{"t":"WLFC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1996-09-18",8.4836,8.9684,8.2412,8.3624,890800.0],["1996-09-19",8.4836,8.6048,8.2412,8.2412,188000.0],["1996-09-20",8.4836,8.8472,8.4836,8.726,182600.0],["1996-09-23",8.9684,9.2108,8.9684,9.2108,53300.0],["1996-09-24",9.4532,9.6956,9.0896,9.0896,151200.0],["1996-09-25",9.332,9.332,8.9684,9.2108,75600.0],["1996-09-26",9.2108,9.2108,8.9684,8.9684,23700.0],["1996-09-27",8.9684,9.332,8.9684,9.332,45600.0],["1996-09-30",9.332,9.332,8.8472,8.9684,77900.0],["1996-10-01",8.8472,9.0896,8.6048,8.8472,74900.0],["1996-10-02",8.6048,8.8472,8.6048,8.8472,32000.0],["1996-10-03",8.4836,8.8472,8.4836,8.4836,23900.0],["1996-10-04",8.726,9.0896,8.4836,9.0896,35800.0],["1996-10-07",9.0896,9.6956,9.0896,9.4532,39500.0],["1996-10-08",9.6956,10.5439,9.6956,10.5439,117200.0],["1996-10-09",10.5439,10.6651,10.3015,10.3015,57000.0],["1996-10-10",10.3015,10.6651,10.3015,10.5439,52500.0],["1996-10-11",10.5439,10.6651,10.3015,10.6651,97100.0],["1996-10-14",10.7863,11.9982,10.7863,11.2711,85400.0],["1996-10-15",11.2711,11.5135,10.6651,10.6651,71500.0],["1996-10-16",10.3015,10.6651,10.3015,10.6651,20300.0],["1996-10-17",10.7863,10.7863,10.5439,10.5439,33000.0],["1996-10-18",10.9075,10.9075,10.5439,10.7863,19800.0],["1996-10-21",10.9075,10.9075,10.5439,10.7863,29200.0],["1996-10-22",10.9075,10.9075,9.9985,10.0591,28900.0],["1996-10-23",10.0591,10.4227,10.0591,10.3015,11000.0],["1996-10-24",10.0591,10.4227,10.0591,10.4227,16300.0],["1996-10-25",10.0591,10.4227,9.5744,9.6956,27100.0],["1996-10-28",9.8167,9.8167,9.5744,9.6956,18700.0],["1996-10-29",9.8167,9.8167,9.5744,9.8167,36800.0],["1996-10-30",9.8167,10.6651,9.6956,10.4227,61100.0],["1996-10-31",10.6651,10.6651,10.3015,10.3015,1900.0],["1996-11-01",10.4227,10.7863,10.4227,10.7863,8300.0],["1996-11-04",10.4227,11.0287,10.4227,11.0287,11200.0],["1996-11-05",11.0287,11.2711,10.6651,11.1499,18100.0],["1996-11-06",11.2711,11.2711,10.9075,11.2711,14200.0],["1996-11-07",11.2711,11.2711,10.7863,11.2711,6500.0],["1996-11-08",11.2711,11.2711,10.7863,10.7863,14400.0],["1996-11-11",10.9075,10.9075,10.5439,10.5439,7100.0],["1996-11-12",10.4227,10.6651,10.1803,10.4227,26300.0],["1996-11-13",10.5439,10.6651,10.1803,10.6651,105100.0],["1996-11-14",10.6651,10.6651,10.1803,10.4227,54400.0],["1996-11-15",10.6651,11.0287,10.6651,10.7863,25800.0],["1996-11-18",11.0287,11.1499,10.5439,10.9075,18000.0],["1996-11-19",11.1499,11.1499,10.7863,11.1499,20900.0],["1996-11-20",11.1499,11.1499,10.7863,10.7863,8600.0],["1996-11-21",10.7863,10.9075,10.6651,10.6651,11100.0],["1996-11-22",11.1499,11.1499,10.6651,10.6651,14400.0],["1996-11-25",11.0287,11.0287,10.6651,10.9075,6200.0],["1996-11-26",10.6651,11.0287,10.5439,10.9075,8800.0],["1996-11-27",10.6651,11.0287,10.6651,11.0287,6800.0],["1996-11-29",10.9075,11.2711,10.9075,10.9075,3200.0],["1996-12-02",10.9075,11.6347,10.9075,11.1499,12900.0],["1996-12-03",11.1499,11.3923,11.1499,11.3923,25600.0],["1996-12-04",11.1499,11.3923,11.1499,11.1499,2400.0],["1996-12-05",11.5135,11.5135,11.1499,11.1499,8000.0],["1996-12-06",11.1499,11.6347,11.1499,11.6347,38900.0],["1996-12-09",11.5135,11.8771,11.5135,11.8771,56000.0],["1996-12-10",11.6347,11.7559,11.5135,11.5135,42300.0],["1996-12-11",11.5135,11.9982,11.5135,11.5135,14300.0],["1996-12-12",11.9982,11.9982,11.5135,11.6347,42400.0],["1996-12-13",11.6347,11.8771,11.6347,11.8771,10200.0],["1996-12-16",11.6347,11.9982,11.6347,11.9982,9300.0],["1996-12-17",11.6347,11.8771,11.6347,11.6347,45400.0],["1996-12-18",11.6347,12.483,11.6347,12.2406,43300.0],["1996-12-19",12.2406,12.483,12.1194,12.1194,8000.0],["1996-12-20",12.1194,12.483,12.1194,12.1194,26100.0],["1996-12-23",12.1194,12.3618,12.1194,12.3012,9100.0],["1996-12-24",12.3012,12.3012,12.3012,12.3012,0.0],["1996-12-26",12.483,12.483,12.1194,12.3618,14300.0],["1996-12-27",12.18,12.3618,12.1194,12.3618,3200.0],["1996-12-30",12.483,12.483,12.1194,12.3618,1100.0],["1996-12-31",12.2406,12.483,12.1194,12.483,2900.0],["1997-01-02",12.1194,12.483,12.1194,12.2406,19300.0],["1997-01-03",12.483,12.7254,12.3618,12.7254,53800.0],["1997-01-06",12.7254,13.2102,12.483,12.483,148500.0],["1997-01-07",12.483,12.9678,12.483,12.6042,11500.0],["1997-01-08",12.483,12.9678,12.483,12.6042,11500.0],["1997-01-09",12.6042,12.9678,12.6042,12.9678,5900.0],["1997-01-10",12.9678,12.9678,12.6042,12.6042,13800.0],["1997-01-13",12.6042,12.6042,12.6042,12.6042,1300.0],["1997-01-14",12.9678,12.9678,12.6042,12.7254,12100.0],["1997-01-15",12.3618,12.8466,12.3618,12.8466,31000.0],["1997-01-16",12.6042,13.2102,12.6042,13.2102,26600.0],["1997-01-17",13.089,13.3314,13.089,13.089,6100.0],["1997-01-20",13.089,13.089,13.089,13.089,5200.0],["1997-01-21",13.3314,13.3314,12.8466,12.8466,11600.0],["1997-01-22",12.8466,13.2102,12.8466,13.089,26200.0],["1997-01-23",12.8466,13.2102,12.8466,13.089,19200.0],["1997-01-24",12.8466,13.2102,12.8466,12.8466,8800.0],["1997-01-27",13.2102,13.2102,12.6042,12.7254,23500.0],["1997-01-28",12.6042,12.9678,12.6042,12.6042,4800.0],["1997-01-29",12.6042,12.9678,12.6042,12.9678,16700.0],["1997-01-30",13.089,13.3314,13.089,13.089,5800.0],["1997-01-31",13.089,13.089,13.089,13.089,1000.0],["1997-02-03",13.089,13.089,13.089,13.089,3900.0],["1997-02-04",13.089,13.089,13.089,13.089,11200.0],["1997-02-05",13.3314,13.3314,12.8466,12.8466,33000.0],["1997-02-06",12.8466,12.8466,12.483,12.483,8100.0],["1997-02-07",12.483,12.8466,12.483,12.483,7500.0],["1997-02-10",12.483,12.483,12.483,12.483,600.0],["1997-02-11",12.483,12.7254,12.2406,12.2406,25100.0],["1997-02-12",12.6042,12.6042,12.1194,12.6042,17800.0],["1997-02-13",12.3618,12.8466,12.3618,12.8466,9900.0],["1997-02-14",12.9678,13.2102,12.9678,13.2102,15300.0],["1997-02-18",12.8466,13.2102,12.8466,13.2102,35900.0],["1997-02-19",12.8466,12.9678,12.8466,12.8466,23600.0],["1997-02-20",12.7254,13.2102,12.7254,13.089,17200.0],["1997-02-21",12.9678,12.9678,12.3618,12.6042,26000.0],["1997-02-24",12.6042,12.8466,12.483,12.8466,29200.0],["1997-02-25",12.8466,12.8466,12.8466,12.8466,0.0],["1997-02-26",12.3618,12.3618,12.3618,12.3618,1000.0],["1997-02-27",12.3618,12.6042,12.3618,12.6042,3100.0],["1997-02-28",12.3618,12.8466,12.3618,12.8466,20800.0],["1997-03-03",12.8466,12.8466,12.3618,12.6042,5800.0],["1997-03-04",12.3618,12.3618,12.3618,12.3618,8300.0],["1997-03-05",12.8466,12.8466,12.8466,12.8466,500.0],["1997-03-06",12.6042,12.6042,12.6042,12.6042,1500.0],["1997-03-07",12.8466,13.695,12.8466,13.695,79800.0],["1997-03-10",13.695,14.0586,13.5738,13.8162,24500.0],["1997-03-11",13.3314,13.8162,13.3314,13.8162,12200.0],["1997-03-12",13.4526,13.695,13.4526,13.5738,2600.0],["1997-03-13",13.4526,13.695,13.4526,13.5738,2400.0],["1997-03-14",13.4526,13.4526,13.3314,13.3314,28800.0],["1997-03-17",13.5738,13.5738,13.3314,13.3314,5000.0],["1997-03-18",13.3314,13.4526,13.3314,13.4526,14000.0],["1997-03-19",13.695,13.695,13.3314,13.4526,98300.0],["1997-03-20",13.8162,13.8162,13.2102,13.4526,89500.0],["1997-03-21",13.5738,13.5738,13.2102,13.4526,5600.0],["1997-03-24",13.4526,13.4526,13.089,13.089,20700.0],["1997-03-25",13.089,13.089,12.483,12.6042,36000.0],["1997-03-26",12.6042,12.7254,12.1194,12.1194,26500.0],["1997-03-27",12.3618,12.3618,11.9982,12.3618,20200.0],["1997-03-31",11.9982,12.1194,11.8771,12.1194,8100.0],["1997-04-01",12.1194,12.1194,11.8771,11.8771,2000.0],["1997-04-02",11.8771,11.9982,11.5135,11.8771,38100.0],["1997-04-03",11.6347,11.6347,11.6347,11.6347,700.0],["1997-04-04",11.6347,11.6347,11.5135,11.5135,5300.0],["1997-04-07",11.5135,11.5135,11.5135,11.5135,0.0],["1997-04-08",11.5135,11.5135,11.5135,11.5135,3600.0],["1997-04-09",11.8771,11.8771,10.6651,11.0287,373100.0],["1997-04-10",10.9075,11.1499,10.9075,11.1499,39500.0],["1997-04-11",11.0287,11.0287,10.6651,10.9075,23700.0],["1997-04-14",10.6651,10.6651,10.4227,10.4227,23800.0],["1997-04-15",10.6651,10.6651,10.3015,10.3015,88300.0],["1997-04-16",10.3015,10.3015,10.0591,10.1803,21600.0],["1997-04-17",10.1803,10.4227,10.0591,10.4227,16000.0],["1997-04-18",10.4227,10.4227,10.1803,10.1803,15300.0],["1997-04-21",10.4227,10.4227,10.1803,10.1803,4200.0],["1997-04-22",10.0591,10.3015,10.0591,10.1803,16100.0],["1997-04-23",10.1803,10.7863,10.0591,10.6651,99900.0],["1997-04-24",10.9075,10.9075,10.4227,10.5439,9900.0],["1997-04-25",10.3015,10.5439,10.3015,10.3015,25300.0],["1997-04-28",10.1803,10.1803,9.9985,9.9985,39500.0],["1997-04-29",10.5439,10.5439,10.3015,10.3621,2100.0],["1997-04-30",10.1803,10.3015,10.1803,10.1803,5600.0],["1997-05-01",10.3015,10.6651,10.1803,10.3015,29500.0],["1997-05-02",10.6651,10.9075,10.3015,10.7863,12100.0],["1997-05-05",10.9075,11.2711,10.9075,11.1499,10200.0],["1997-05-06",11.3923,11.8771,11.1499,11.8771,77700.0],["1997-05-07",11.8771,11.8771,11.3923,11.8771,2200.0],["1997-05-08",11.3923,11.5135,10.6651,10.6651,61500.0],["1997-05-09",11.0287,11.0287,10.9075,10.9075,11400.0],["1997-05-12",10.9075,10.9075,10.9075,10.9075,2000.0],["1997-05-13",10.9075,10.9075,10.9075,10.9075,200.0],["1997-05-14",10.9075,10.9075,10.7863,10.7863,1500.0],["1997-05-15",10.6651,10.6651,10.5439,10.5439,800.0],["1997-05-16",10.7257,10.9075,10.5439,10.6651,36800.0],["1997-05-19",10.5439,10.6651,10.5439,10.6651,7400.0],["1997-05-20",10.3015,10.5439,10.3015,10.3015,2700.0],["1997-05-21",10.4227,10.6651,10.4227,10.6651,18600.0],["1997-05-22",10.7863,10.9075,10.6651,10.9075,5000.0],["1997-05-23",10.6651,10.6651,10.6651,10.6651,1000.0],["1997-05-27",10.4227,10.9075,10.4227,10.4227,6300.0],["1997-05-28",10.4227,11.1499,10.4227,10.6651,16200.0],["1997-05-29",11.1499,11.1499,10.7863,10.7863,26200.0],["1997-05-30",11.0287,11.0287,11.0287,11.0287,300.0],["1997-06-02",11.0287,11.0287,10.7863,10.7863,7800.0],["1997-06-03",11.0893,11.2711,11.0893,11.2711,10100.0],["1997-06-04",11.2711,11.2711,11.2711,11.2711,500.0],["1997-06-05",11.6347,11.8771,11.3923,11.3923,2900.0],["1997-06-06",11.8771,11.8771,11.3923,11.8771,40300.0],["1997-06-09",11.6347,11.8771,11.5135,11.8771,31400.0],["1997-06-10",11.3923,11.8771,11.3923,11.8771,1200.0],["1997-06-11",11.8771,11.8771,11.8771,11.8771,0.0],["1997-06-12",11.3923,11.6347,11.3923,11.6347,1500.0],["1997-06-13",11.6347,11.6347,11.6347,11.6347,0.0],["1997-06-16",11.6347,11.7559,11.3923,11.7559,2300.0],["1997-06-17",11.7559,11.7559,11.3923,11.3923,19600.0],["1997-06-18",11.6347,11.6347,11.3923,11.6347,6100.0],["1997-06-19",11.3923,11.7559,11.3923,11.5135,3700.0],["1997-06-20",11.6953,11.8771,11.6347,11.7559,26400.0],["1997-06-23",11.6347,12.1194,11.6347,12.1194,7000.0],["1997-06-24",12.1194,12.1194,11.6347,12.1194,3800.0],["1997-06-25",11.8771,12.1194,11.8771,12.1194,6300.0],["1997-06-26",11.8771,12.1194,11.8771,12.1194,20800.0],["1997-06-27",11.8771,11.8771,11.8771,11.8771,1300.0],["1997-06-30",12.1194,12.2406,12.0588,12.2406,2800.0],["1997-07-01",11.8771,12.2406,11.8771,12.2406,7600.0],["1997-07-02",11.8771,12.9678,11.8771,12.7254,26500.0],["1997-07-03",12.483,12.7254,12.483,12.7254,2000.0],["1997-07-07",12.483,12.8466,12.483,12.8466,1500.0],["1997-07-08",12.8466,12.8466,12.483,12.8466,4400.0],["1997-07-09",12.7254,12.9678,12.6042,12.9678,53000.0],["1997-07-10",12.7254,13.5738,12.7254,13.3314,22900.0],["1997-07-11",13.3314,13.695,13.3314,13.695,7200.0],["1997-07-14",13.695,14.4221,13.5738,14.4221,41900.0],["1997-07-15",14.9069,14.9069,14.1797,14.5433,6600.0],["1997-07-16",14.3009,14.3009,13.9374,14.3009,12500.0],["1997-07-17",14.0586,14.5433,13.9374,14.5433,38700.0],["1997-07-18",14.0586,14.4221,14.0586,14.0586,10200.0],["1997-07-21",14.4221,14.4221,14.4221,14.4221,700.0],["1997-07-22",14.0586,14.0586,14.0586,14.0586,500.0],["1997-07-23",14.0586,14.0586,14.0586,14.0586,400.0],["1997-07-24",14.4221,14.4221,14.1797,14.1797,7600.0],["1997-07-25",14.1797,14.1797,14.1797,14.1797,0.0],["1997-07-28",14.4221,14.4221,14.0586,14.4221,2100.0],["1997-07-29",14.0586,14.3009,14.0586,14.0586,10300.0],["1997-07-30",14.0586,14.0586,14.0586,14.0586,6200.0],["1997-07-31",14.3009,14.5433,14.3009,14.3009,1700.0],["1997-08-01",14.6645,14.9069,14.6645,14.7857,4800.0],["1997-08-04",14.7857,14.7857,14.4221,14.7857,18900.0],["1997-08-05",14.4221,14.4221,14.4221,14.4221,1000.0],["1997-08-06",14.9069,15.0281,14.4221,15.0281,5600.0],["1997-08-07",15.0281,16.2401,14.7857,15.9977,24100.0],["1997-08-08",15.5129,16.1189,15.5129,15.5129,9300.0],["1997-08-11",15.5129,16.24,15.5129,16.24,3900.0],["1997-08-12",16.7248,16.7248,15.9977,15.9977,8200.0],["1997-08-13",15.9977,15.9977,15.9977,15.9977,800.0],["1997-08-14",15.9977,16.7248,15.9977,15.9977,5500.0],["1997-08-15",16.7248,16.7248,16.7248,16.7248,900.0],["1997-08-18",16.7248,16.7248,16.7248,16.7248,0.0],["1997-08-19",16.7248,16.7248,16.7248,16.7248,100.0],["1997-08-20",16.7248,16.7248,16.7248,16.7248,1300.0],["1997-08-21",15.9977,16.1189,15.9977,15.9977,800.0],["1997-08-22",16.1189,16.1189,15.6341,15.6341,28500.0],["1997-08-25",15.9977,15.9977,15.5129,15.9977,3300.0],["1997-08-26",15.8159,15.8765,15.5129,15.6341,98400.0],["1997-08-27",15.6341,15.6341,15.6341,15.6341,500.0],["1997-08-28",15.8765,15.9371,15.6341,15.6341,17100.0],["1997-08-29",15.8159,15.9977,15.6341,15.6341,13100.0],["1997-09-02",15.6341,15.6341,15.6341,15.6341,0.0],["1997-09-03",15.7553,16.3612,15.7553,16.3612,17100.0],["1997-09-04",16.7248,17.2096,16.7248,17.2096,11700.0],["1997-09-05",17.2096,17.2096,17.2096,17.2096,0.0],["1997-09-08",17.6944,17.6944,17.2096,17.6944,13100.0],["1997-09-09",17.9368,18.4216,17.452,17.452,17800.0],["1997-09-10",18.1792,18.6639,18.1792,18.6639,4900.0],["1997-09-11",18.1792,18.7851,17.9368,18.058,12400.0],["1997-09-12",18.1792,18.1792,18.1792,18.1792,2300.0],["1997-09-15",18.1792,18.9063,18.1792,18.8457,21500.0],["1997-09-16",18.9063,18.9063,18.9063,18.9063,1000.0],["1997-09-17",18.9063,18.9063,18.9063,18.9063,1000.0],["1997-09-18",19.1487,19.1487,18.4216,18.4216,3100.0],["1997-09-19",19.1487,19.1487,18.4216,18.4216,2500.0],["1997-09-22",19.1487,20.1183,19.1487,19.6335,34400.0],["1997-09-23",19.6335,20.2395,19.6335,19.7547,7300.0],["1997-09-24",19.7547,20.1183,19.7547,19.7547,12700.0],["1997-09-25",20.1183,20.4819,19.5123,20.1183,7500.0],["1997-09-26",20.7242,20.9666,20.4819,20.4819,4500.0],["1997-09-29",21.3302,21.815,21.3302,21.3302,20200.0],["1997-09-30",21.3302,22.7846,21.3302,22.421,24700.0],["1997-10-01",23.3905,23.3905,21.5726,22.0574,51000.0],["1997-10-02",22.0574,22.6634,22.0574,22.1786,9600.0],["1997-10-03",22.421,22.7846,22.2998,22.7846,28700.0],["1997-10-06",22.7846,22.7846,22.2998,22.2998,5800.0],["1997-10-07",22.5422,22.5422,20.8454,20.8454,22400.0],["1997-10-08",20.8454,20.8454,20.1183,20.6031,14900.0],["1997-10-09",20.9666,20.9666,20.3607,20.9666,7500.0],["1997-10-10",20.9666,21.3302,20.8454,21.3302,3700.0],["1997-10-13",20.7242,20.7242,20.6031,20.6031,3000.0],["1997-10-14",20.9666,21.0878,20.4819,21.0878,8200.0],["1997-10-15",20.7242,20.7242,20.6031,20.7242,1900.0],["1997-10-16",20.3607,20.3607,20.3607,20.3607,300.0],["1997-10-17",20.3607,20.7242,20.3607,20.3607,2700.0],["1997-10-20",20.8454,20.8454,19.8759,20.3607,4700.0],["1997-10-21",19.8759,20.3607,19.8759,19.8759,6300.0],["1997-10-22",20.6031,20.6031,20.3607,20.3607,1400.0],["1997-10-23",19.8759,19.8759,19.8759,19.8759,7500.0],["1997-10-24",19.8759,19.8759,17.9368,17.9368,17300.0],["1997-10-27",18.1792,18.1792,16.9672,16.9672,30500.0],["1997-10-28",16.9672,18.1792,16.9672,16.9672,6000.0],["1997-10-29",17.452,18.1792,17.2096,17.2096,800.0],["1997-10-30",17.452,17.452,17.452,17.452,100.0],["1997-10-31",17.8156,17.8156,17.5732,17.5732,13000.0],["1997-11-03",17.9368,18.6639,17.9368,18.4216,17200.0],["1997-11-04",19.1487,19.3911,18.6639,18.6639,16600.0],["1997-11-05",18.6639,19.1487,18.4216,18.4216,13300.0],["1997-11-06",17.9368,18.5427,17.9368,18.058,5000.0],["1997-11-07",18.6639,18.6639,17.5732,17.5732,9700.0],["1997-11-10",18.4216,18.6639,18.4216,18.6639,1400.0],["1997-11-11",18.6639,18.9063,18.4216,18.4216,3700.0],["1997-11-12",17.9368,18.6639,17.9368,17.9368,3200.0],["1997-11-13",18.6639,18.6639,17.8156,17.9368,32000.0],["1997-11-14",18.1792,18.1792,18.1792,18.1792,2800.0],["1997-11-17",18.3004,18.4216,17.9368,18.3004,8100.0],["1997-11-18",18.6639,19.1487,18.6639,19.1487,11800.0],["1997-11-19",18.6639,19.3154,18.6639,19.3154,9300.0],["1997-11-20",19.3911,19.3911,19.3911,19.3911,700.0],["1997-11-21",19.0275,19.0275,19.0275,19.0275,1000.0],["1997-11-24",19.0275,19.5123,18.6639,19.3911,12600.0],["1997-11-25",19.3911,19.5123,19.2093,19.3911,7800.0],["1997-11-26",19.3911,19.8759,19.3911,19.8759,2700.0],["1997-11-28",19.1487,19.1487,19.1487,19.1487,2100.0],["1997-12-01",19.8759,19.8759,19.5123,19.5123,2200.0],["1997-12-02",19.8759,19.8759,18.9063,18.9063,8400.0],["1997-12-03",18.4216,18.4216,18.4216,18.4216,3000.0],["1997-12-04",18.4216,18.4216,17.9368,18.1792,1300.0],["1997-12-05",17.9368,18.1792,17.452,18.058,32500.0],["1997-12-08",17.452,18.1792,17.452,18.1792,15900.0],["1997-12-09",17.6944,17.6944,17.452,17.452,20200.0],["1997-12-10",17.452,17.452,17.2096,17.2096,7600.0],["1997-12-11",16.9672,17.2096,16.4824,16.846,33300.0],["1997-12-12",16.6188,16.9672,16.6188,16.9672,33200.0],["1997-12-15",16.4824,16.6036,16.24,16.24,39600.0],["1997-12-16",14.9069,15.4523,14.7857,15.0281,699300.0],["1997-12-17",15.9977,16.3612,15.3917,15.8765,364800.0],["1997-12-18",15.9977,16.1189,15.3917,15.5129,93100.0],["1997-12-19",15.5129,15.8765,15.2705,15.5735,39500.0],["1997-12-22",15.3917,17.6944,15.3917,17.2096,49000.0],["1997-12-23",17.9368,18.1792,16.9672,16.9672,64700.0],["1997-12-24",16.9672,17.452,16.846,17.2096,5100.0],["1997-12-26",17.2096,17.2096,17.2096,17.2096,0.0],["1997-12-29",17.2096,17.2096,15.9977,16.4218,37200.0],["1997-12-30",16.1189,16.7248,16.1189,16.6036,27400.0],["1997-12-31",16.3612,17.0884,16.3612,16.9672,18300.0],["1998-01-02",16.4824,17.0884,16.4824,17.0884,7000.0],["1998-01-05",17.452,17.452,16.4824,16.846,67600.0],["1998-01-06",16.846,17.2096,16.543,17.0884,20200.0],["1998-01-07",17.2096,18.058,17.2096,17.6944,28900.0],["1998-01-08",17.452,17.6944,17.2096,17.6944,31700.0],["1998-01-09",17.452,17.452,16.6036,16.6036,26500.0],["1998-01-12",16.4824,16.7248,16.2401,16.7248,40100.0],["1998-01-13",16.7248,17.2096,16.4824,16.7248,5600.0],["1998-01-14",16.9066,16.9066,16.6036,16.6036,5200.0],["1998-01-15",16.6036,16.846,16.4824,16.7248,22600.0],["1998-01-16",16.9672,16.9672,15.7553,15.8765,123000.0],["1998-01-20",15.5129,16.6036,15.5129,16.24,20400.0],["1998-01-21",16.2401,16.6036,15.7553,15.7553,10800.0],["1998-01-22",16.4824,16.6036,15.9977,16.3612,16900.0],["1998-01-23",15.9977,16.3612,15.9977,16.24,23700.0],["1998-01-26",15.8765,16.7248,15.8765,16.3612,35300.0],["1998-01-27",16.9672,16.9672,16.2401,16.9672,12200.0],["1998-01-28",16.846,17.6944,16.4824,17.452,28200.0],["1998-01-29",17.5732,18.1792,17.5732,17.9368,6700.0],["1998-01-30",18.4216,18.6639,18.4216,18.6639,2600.0],["1998-02-02",19.3911,19.3911,18.4216,19.0275,14600.0],["1998-02-03",19.0275,19.3911,18.9063,19.0275,28700.0],["1998-02-04",19.0275,19.0275,19.0275,19.0275,0.0],["1998-02-05",19.6335,19.8759,18.6639,18.6639,28700.0],["1998-02-06",18.6639,18.9063,18.6639,18.9063,2900.0],["1998-02-09",18.4216,18.4216,18.4216,18.4216,3000.0],["1998-02-10",17.9368,19.6335,17.9368,19.1487,30500.0],["1998-02-11",19.3911,20.1183,19.1487,19.5123,52300.0],["1998-02-12",19.3911,19.8759,19.2699,19.2699,9200.0],["1998-02-13",19.2699,19.7547,18.7851,19.6335,24800.0],["1998-02-17",19.6335,20.1183,19.6335,19.8759,4500.0],["1998-02-18",19.6335,19.9971,19.6335,19.9971,2000.0],["1998-02-19",19.9971,20.3001,19.5123,20.3001,10600.0],["1998-02-20",21.0878,21.0878,19.6335,20.1183,18100.0],["1998-02-23",20.3607,21.3302,19.3911,19.3911,30400.0],["1998-02-24",19.6335,19.8759,19.3911,19.6335,39200.0],["1998-02-25",19.8759,20.1183,19.6941,19.8153,34800.0],["1998-02-26",21.3302,21.3302,20.1183,20.3607,21700.0],["1998-02-27",20.3607,20.3607,19.7547,19.8759,30800.0],["1998-03-02",20.1183,20.1183,19.3911,19.6335,10400.0],["1998-03-03",19.8759,19.8759,19.3911,19.7547,7400.0],["1998-03-04",20.1183,20.4819,19.6335,20.2395,93600.0],["1998-03-05",20.1183,20.1183,19.5123,19.6335,4000.0],["1998-03-06",20.2395,20.3607,20.1183,20.3607,66200.0],["1998-03-09",20.3607,20.4819,20.3607,20.4819,1500.0],["1998-03-10",20.3607,21.3302,20.2395,20.9666,37600.0],["1998-03-11",20.6031,20.7242,20.4819,20.4819,4400.0],["1998-03-12",20.6031,21.0272,20.6031,21.0272,14800.0],["1998-03-13",21.209,21.4514,21.0878,21.4514,20800.0],["1998-03-16",21.0878,21.209,20.8454,21.0878,15100.0],["1998-03-17",21.209,21.209,20.6031,20.7242,7600.0],["1998-03-18",21.209,21.209,20.6031,20.6031,16500.0],["1998-03-19",20.6031,20.6031,20.1183,20.3607,40100.0],["1998-03-20",20.9666,21.209,20.2395,20.3607,54900.0],["1998-03-23",20.2395,20.7242,20.2395,20.3607,5700.0],["1998-03-24",20.3607,20.4819,20.3607,20.4819,73600.0],["1998-03-25",20.4819,21.3302,20.4819,21.2696,100800.0],["1998-03-26",21.5726,21.815,21.3302,21.5726,47900.0],["1998-03-27",21.5726,22.0574,21.5726,21.9362,22900.0],["1998-03-30",22.0574,22.421,21.815,21.815,52300.0],["1998-03-31",22.0574,22.0574,21.4514,21.6938,35100.0],["1998-04-01",21.3302,21.6938,21.3302,21.5726,2400.0],["1998-04-02",21.6938,21.6938,21.3302,21.3302,97800.0],["1998-04-03",21.3908,21.9362,21.3302,21.3302,105800.0],["1998-04-06",21.815,21.815,20.8454,20.9666,70500.0],["1998-04-07",20.9666,21.3302,20.8454,20.8454,6500.0],["1998-04-08",20.906,21.3302,19.7547,20.1183,267600.0],["1998-04-09",20.2395,21.209,20.2395,21.209,97400.0],["1998-04-13",21.0878,21.0878,20.6031,20.7242,3300.0],["1998-04-14",20.4819,21.0878,20.4819,21.0272,17000.0],["1998-04-15",20.3607,20.8454,20.3607,20.3607,10300.0],["1998-04-16",20.3607,20.4819,19.8759,20.4819,8300.0],["1998-04-17",19.9971,20.4819,19.9971,20.1183,1200.0],["1998-04-20",20.4819,20.4819,20.1183,20.1183,10700.0],["1998-04-21",20.3607,20.3607,20.1183,20.1183,47700.0],["1998-04-22",20.2395,20.6031,19.9971,19.9971,28800.0],["1998-04-23",19.7547,20.2395,18.6639,18.9063,81100.0],["1998-04-24",19.0275,19.1487,18.9063,18.9063,30100.0],["1998-04-27",18.5427,19.0275,18.5427,18.6639,20000.0],["1998-04-28",19.1487,23.7541,19.1487,23.6329,121600.0],["1998-04-29",21.3302,23.8753,20.6031,22.6634,170200.0],["1998-04-30",22.6634,22.9057,22.5422,22.9057,20600.0],["1998-05-01",23.0269,23.0269,22.2998,22.2998,31200.0],["1998-05-04",22.7846,22.7846,22.0574,22.2998,16900.0],["1998-05-05",22.421,22.7846,22.0574,22.2998,21600.0],["1998-05-06",22.2998,22.2998,21.815,21.815,46100.0],["1998-05-07",20.9666,21.815,20.9666,21.815,9200.0],["1998-05-08",21.3302,22.0574,21.3302,21.6332,13500.0],["1998-05-11",22.0574,22.0574,21.3302,21.6938,13300.0],["1998-05-12",21.3302,21.4514,21.209,21.4514,11600.0],["1998-05-13",21.3302,21.5726,20.6031,20.6031,11400.0],["1998-05-14",20.6031,20.7242,20.3607,20.3607,21400.0],["1998-05-15",20.4819,21.3302,20.4819,20.8454,16700.0],["1998-05-18",20.9666,20.9666,20.6031,20.8454,9800.0],["1998-05-19",21.209,21.209,21.209,21.209,500.0],["1998-05-20",21.4514,21.4514,20.9666,21.4514,14200.0],["1998-05-21",21.4514,21.4514,20.8454,21.209,15500.0],["1998-05-22",20.8454,21.3302,20.8454,21.3302,5400.0],["1998-05-26",21.5726,21.5726,21.3302,21.3302,1900.0],["1998-05-27",21.3302,21.3302,20.4819,20.4819,27400.0],["1998-05-28",20.906,21.0878,20.8454,21.0878,9100.0],["1998-05-29",21.1484,21.3302,21.1484,21.3302,11900.0],["1998-06-01",21.0878,21.209,21.0878,21.209,4700.0],["1998-06-02",21.3302,21.815,21.3302,21.6938,9000.0],["1998-06-03",21.3302,21.9362,21.0878,21.209,8600.0],["1998-06-04",21.3302,21.3302,21.3302,21.3302,1000.0],["1998-06-05",21.0878,21.6938,21.0878,21.209,37300.0],["1998-06-08",21.0878,21.6938,20.9666,21.6938,35800.0],["1998-06-09",21.0878,21.6938,21.0878,21.6938,8600.0],["1998-06-10",21.0878,21.3302,21.0878,21.1484,19000.0],["1998-06-11",21.2696,21.3302,21.0878,21.1484,56900.0],["1998-06-12",21.3302,21.3302,20.8454,21.209,17800.0],["1998-06-15",19.9971,20.2395,19.6335,19.6335,10300.0],["1998-06-16",19.8759,19.8759,19.8759,19.8759,100.0],["1998-06-17",20.3607,20.4819,20.1183,20.4819,6600.0],["1998-06-18",19.7547,19.8759,19.7547,19.7547,11200.0],["1998-06-19",19.7547,19.7547,19.7547,19.7547,0.0],["1998-06-22",19.6335,20.2395,19.6335,20.2395,26300.0],["1998-06-23",19.8759,20.2395,19.8759,19.9365,52400.0],["1998-06-24",19.9971,20.3607,19.9971,20.2395,10800.0],["1998-06-25",19.9971,22.2998,19.9971,22.1786,117500.0],["1998-06-26",22.2998,22.7846,22.0574,22.0574,11100.0],["1998-06-29",23.1481,23.1481,22.5422,22.5422,9700.0],["1998-06-30",22.5422,22.5422,22.1786,22.1786,14200.0],["1998-07-01",22.1786,22.6028,22.1786,22.2998,15400.0],["1998-07-02",22.6634,22.7846,22.2998,22.7846,23800.0],["1998-07-06",22.7846,23.3905,22.6634,23.3905,43800.0],["1998-07-07",23.3299,23.5117,23.2693,23.2693,14400.0],["1998-07-08",23.5117,23.9965,23.2693,23.9965,10400.0],["1998-07-09",23.2693,24.4813,23.2693,24.4813,16400.0],["1998-07-10",24.6025,24.9661,24.4813,24.4813,18800.0],["1998-07-13",24.8449,24.8449,23.9965,23.9965,79700.0],["1998-07-14",23.9965,23.9965,23.7541,23.7541,5100.0],["1998-07-15",23.8753,24.2389,23.5117,24.2389,11300.0],["1998-07-16",24.1177,24.2389,23.7541,23.7541,29500.0],["1998-07-17",23.8753,23.8753,23.8753,23.8753,52000.0],["1998-07-20",23.6329,23.9965,23.6329,23.8753,23800.0],["1998-07-21",23.7541,23.9965,23.7541,23.9965,3900.0],["1998-07-22",23.7541,23.7541,23.7541,23.7541,500.0],["1998-07-23",23.8753,23.9965,23.8753,23.8753,8100.0],["1998-07-24",23.8753,24.2389,23.7541,23.7541,52400.0],["1998-07-27",23.9965,23.9965,23.2693,23.2693,9900.0],["1998-07-28",23.2693,23.2693,23.1481,23.1481,6100.0],["1998-07-29",23.1481,23.3905,23.1481,23.1481,16500.0],["1998-07-30",23.1481,23.1481,21.9362,22.5422,37900.0],["1998-07-31",22.5422,22.5422,21.815,21.815,13400.0],["1998-08-03",21.815,22.0574,21.815,22.0574,13100.0],["1998-08-04",21.815,21.815,20.7242,20.8454,35700.0],["1998-08-05",20.8454,20.8454,19.9971,20.0577,15700.0],["1998-08-06",19.3911,20.3607,19.3911,19.9971,36900.0],["1998-08-07",20.3607,21.5726,20.3607,20.7242,12900.0],["1998-08-10",20.906,20.906,20.7242,20.7242,400.0],["1998-08-11",20.1789,20.1789,19.6335,19.9971,6200.0],["1998-08-12",18.9063,19.2699,18.9063,19.1487,28300.0],["1998-08-13",18.9063,19.5123,18.9063,19.1487,26100.0],["1998-08-14",19.5123,19.8759,19.2699,19.4517,44000.0],["1998-08-17",19.3911,19.6335,18.9063,19.1487,15300.0],["1998-08-18",18.9063,19.3911,18.9063,19.1487,14200.0],["1998-08-19",19.3911,19.3911,18.9063,19.3911,18100.0],["1998-08-20",18.9063,18.9669,18.6639,18.6639,12900.0],["1998-08-21",18.4216,18.4216,17.6944,17.9368,12100.0],["1998-08-24",17.452,19.1487,17.452,18.1792,3800.0],["1998-08-25",18.9063,18.9063,18.4216,18.4216,700.0],["1998-08-26",17.452,17.5732,16.9672,17.452,14100.0],["1998-08-27",15.5129,15.9977,14.9069,14.9069,11100.0],["1998-08-28",15.2705,15.3917,14.5433,15.0281,5800.0],["1998-08-31",15.0281,15.0281,13.3314,13.3314,32400.0],["1998-09-01",13.3314,15.0281,13.089,13.695,38100.0],["1998-09-02",13.3314,15.1493,13.3314,14.5433,4800.0],["1998-09-03",14.5433,14.5433,13.2102,13.5738,11800.0],["1998-09-04",13.5738,14.7857,13.4526,14.1797,83700.0],["1998-09-08",14.7857,14.7857,14.4221,14.5433,22000.0],["1998-09-09",14.5433,14.5433,14.4221,14.4221,18700.0],["1998-09-10",14.5433,14.5433,13.5738,13.5738,19600.0],["1998-09-11",14.2706,14.2706,14.2706,14.2706,200.0],["1998-09-14",14.6645,15.2705,13.8162,15.2705,700.0],["1998-09-15",15.2705,15.7553,14.5433,15.5129,16000.0],["1998-09-16",15.8765,15.8765,15.5129,15.5735,11700.0],["1998-09-17",15.5129,15.8159,14.5433,15.8159,6100.0],["1998-09-18",15.5129,15.5129,15.2099,15.2099,1800.0],["1998-09-21",14.5433,15.5129,14.1495,15.0281,6700.0],["1998-09-22",14.5433,15.5129,14.5433,15.5129,9500.0],["1998-09-23",15.5129,15.5129,15.5129,15.5129,0.0],["1998-09-24",15.5129,15.5129,14.6645,14.6645,2200.0],["1998-09-25",14.6948,14.6948,14.6645,14.6645,4500.0],["1998-09-28",15.0281,15.5129,14.6645,15.0281,4200.0],["1998-09-29",15.5129,15.7553,15.5129,15.7553,15500.0],["1998-09-30",15.9977,16.1189,15.9977,16.1189,1800.0],["1998-10-01",16.1189,16.1189,16.1189,16.1189,0.0],["1998-10-02",15.5129,15.6341,15.3917,15.6341,30300.0],["1998-10-05",15.6341,15.7553,15.5129,15.7553,31900.0],["1998-10-06",15.5129,15.5129,15.1493,15.3917,3700.0],["1998-10-07",15.5129,15.5129,14.9069,14.9069,62500.0],["1998-10-08",14.4221,15.0281,14.4221,15.0281,7000.0],["1998-10-09",14.5433,14.7857,14.5433,14.5433,12600.0],["1998-10-12",14.9069,14.9069,14.9069,14.9069,1600.0],["1998-10-13",15.6341,15.6341,14.9069,14.9069,7200.0],["1998-10-14",15.6341,15.6341,14.1797,14.1797,5100.0],["1998-10-15",14.3009,15.0281,14.3009,15.0281,1900.0],["1998-10-16",15.0281,15.5129,15.0281,15.0281,7800.0],["1998-10-19",15.5129,15.5129,14.6645,15.2099,17500.0],["1998-10-20",14.7857,15.2705,14.7857,14.9069,18100.0],["1998-10-21",15.2705,15.3917,15.1493,15.1493,59900.0],["1998-10-22",15.3917,15.5129,15.1493,15.1493,700.0],["1998-10-23",15.6341,15.6341,15.1493,15.1493,2500.0],["1998-10-26",15.6341,15.6341,15.2705,15.3917,23100.0],["1998-10-27",15.6341,15.6341,15.0281,15.2705,18000.0],["1998-10-28",15.6341,15.9977,15.2705,15.9977,154800.0],["1998-10-29",15.6341,15.9371,15.4523,15.8765,26600.0],["1998-10-30",15.9977,16.4824,15.8765,16.3612,16300.0],["1998-11-02",16.4824,16.6036,16.3007,16.4824,37900.0],["1998-11-03",16.4824,16.4824,15.9977,16.1189,41500.0],["1998-11-04",16.24,16.3612,16.1189,16.24,32400.0],["1998-11-05",16.2401,16.2401,15.9977,16.1189,51000.0],["1998-11-06",16.3006,16.3006,15.9977,15.9977,114800.0],["1998-11-09",16.2401,16.3006,16.2401,16.3006,2000.0],["1998-11-10",16.3006,16.4824,16.24,16.24,9800.0],["1998-11-11",16.4218,16.4218,16.2401,16.4218,12000.0],["1998-11-12",16.4824,16.4824,16.2401,16.4824,13200.0],["1998-11-13",16.24,16.24,16.24,16.24,200.0],["1998-11-16",16.3613,16.4824,16.2401,16.4824,12300.0],["1998-11-17",16.3612,16.9672,16.3612,16.9672,100400.0],["1998-11-18",16.9672,16.9672,16.6036,16.7248,7300.0],["1998-11-19",16.9672,16.9672,16.6036,16.7248,4300.0],["1998-11-20",17.2096,17.9368,16.7248,17.9368,15300.0],["1998-11-23",17.452,17.8156,17.452,17.8156,1800.0],["1998-11-24",17.8156,17.8156,17.0884,17.452,9500.0],["1998-11-25",18.1792,18.9063,17.8156,18.1792,17500.0],["1998-11-27",18.1792,18.1792,18.1792,18.1792,0.0],["1998-11-30",19.1487,19.1487,18.1792,18.1792,1100.0],["1998-12-01",18.1792,18.9063,18.1792,18.9063,15100.0],["1998-12-02",18.6639,18.9063,18.4216,18.4216,27300.0],["1998-12-03",18.1792,18.4216,17.755,17.9368,14800.0],["1998-12-04",18.6639,18.6639,17.755,18.4216,12500.0],["1998-12-07",19.0275,19.0275,17.9368,18.3004,1000.0],["1998-12-08",17.9368,17.9368,17.8156,17.8156,4000.0],["1998-12-09",18.9063,18.9063,17.452,17.452,15000.0],["1998-12-10",17.452,17.452,17.452,17.452,300.0],["1998-12-11",18.058,18.1792,18.058,18.1792,40000.0],["1998-12-14",17.3308,17.452,16.9672,16.9672,12800.0],["1998-12-15",16.7248,17.2096,16.4824,16.6036,10700.0],["1998-12-16",16.6036,16.6036,16.6036,16.6036,2200.0],["1998-12-17",16.7248,16.7854,16.7248,16.7854,900.0],["1998-12-18",16.7854,16.846,16.7854,16.846,8600.0],["1998-12-21",16.846,16.846,15.8765,15.8765,5100.0],["1998-12-22",15.8765,16.3612,15.8765,15.8765,7600.0],["1998-12-23",15.5129,16.1189,15.5129,15.9977,174100.0],["1998-12-24",15.9977,15.9977,15.9977,15.9977,5500.0],["1998-12-28",15.8159,16.3612,15.7553,15.7553,18100.0],["1998-12-29",15.8765,15.9977,15.6341,15.6341,145400.0],["1998-12-30",15.6341,15.8765,15.5129,15.5129,5900.0],["1998-12-31",15.6341,15.6341,15.2705,15.2705,5900.0],["1999-01-04",15.7553,15.9977,15.5129,15.7553,28000.0],["1999-01-05",15.7553,15.7553,15.6341,15.7553,64800.0],["1999-01-06",15.7553,15.7553,15.5129,15.6341,1000.0],["1999-01-07",15.7553,16.4824,15.7553,16.24,15900.0],["1999-01-08",16.2401,16.2401,15.9977,15.9977,2400.0],["1999-01-11",16.1795,16.1795,15.9977,15.9977,3500.0],["1999-01-12",16.3612,16.3612,15.9977,15.9977,7900.0],["1999-01-13",15.9977,15.9977,15.6341,15.7553,2700.0],["1999-01-14",15.6947,15.6947,15.6341,15.6341,1600.0],["1999-01-15",15.3917,15.6947,15.3917,15.6947,7400.0],["1999-01-19",15.6341,15.6947,15.3917,15.6947,4100.0],["1999-01-20",15.9977,16.4218,15.5735,16.4218,8100.0],["1999-01-21",15.9977,16.4218,15.9371,15.9371,11100.0],["1999-01-22",15.9977,15.9977,15.6947,15.6947,14100.0],["1999-01-25",15.6947,16.4218,15.6947,16.4218,15300.0],["1999-01-26",16.3612,16.3612,15.8159,15.9977,10600.0],["1999-01-27",15.9977,15.9977,15.8765,15.8765,7300.0],["1999-01-28",16.3612,16.4824,15.9977,16.3612,2900.0],["1999-01-29",15.9977,16.4824,15.9977,16.4824,700.0],["1999-02-01",16.1189,16.4824,16.1189,16.4824,3000.0],["1999-02-02",16.1189,16.6036,16.1189,16.6036,3000.0],["1999-02-03",16.7248,17.0884,16.7248,16.846,24800.0],["1999-02-04",16.846,17.0884,16.846,16.9672,23400.0],["1999-02-05",16.9672,17.0884,16.9672,16.9672,40000.0],["1999-02-08",16.846,17.0884,16.846,16.846,38300.0],["1999-02-09",16.846,16.846,16.4824,16.4824,18000.0],["1999-02-10",16.2401,16.3612,15.6341,16.1795,27700.0],["1999-02-11",16.1795,17.9368,15.9977,17.8156,28800.0],["1999-02-12",18.4821,18.6639,17.9368,18.1792,39900.0],["1999-02-16",18.3004,18.5427,17.9974,18.4216,39400.0],["1999-02-17",18.4216,18.6639,17.9974,18.4216,41300.0],["1999-02-18",18.4216,19.1487,18.4216,18.6639,7600.0],["1999-02-19",18.4216,18.6033,18.058,18.4216,23400.0],["1999-02-22",18.058,18.058,18.058,18.058,1900.0],["1999-02-23",17.9974,17.9974,17.3914,17.5732,22900.0],["1999-02-24",17.3308,17.3308,16.1189,16.3006,48000.0],["1999-02-25",16.4824,16.543,16.0583,16.24,23800.0],["1999-02-26",16.1189,16.1189,15.2705,15.3917,39000.0],["1999-03-01",15.7553,15.7553,15.1493,15.3917,46500.0],["1999-03-02",15.3917,15.9977,15.3917,15.9977,8800.0],["1999-03-03",15.5129,16.4824,15.3311,16.4824,6400.0],["1999-03-04",16.4824,16.6642,16.0583,16.0583,9800.0],["1999-03-05",16.6642,16.6642,16.1189,16.1189,17100.0],["1999-03-08",16.3612,16.9066,16.2401,16.3612,11600.0],["1999-03-09",16.6036,17.3308,16.6036,17.3308,9000.0],["1999-03-10",16.9066,17.3914,16.9066,17.3308,17600.0],["1999-03-11",16.9066,17.3914,16.9066,17.3308,14200.0],["1999-03-12",16.9672,17.452,16.9672,16.9672,15800.0],["1999-03-15",17.0884,17.0884,16.9066,16.9066,1400.0],["1999-03-16",16.9672,16.9672,16.7248,16.7248,9600.0],["1999-03-17",16.7248,17.2096,16.7248,16.846,10500.0],["1999-03-18",16.846,16.846,16.6036,16.6036,2900.0],["1999-03-19",16.6036,16.6642,15.6341,16.4824,28900.0],["1999-03-22",16.1795,16.2401,15.6341,15.6947,27400.0],["1999-03-23",15.6947,15.6947,14.3615,14.4221,61500.0],["1999-03-24",14.7857,15.1493,14.4221,15.1493,22600.0],["1999-03-25",15.3311,15.8765,15.3311,15.5735,7000.0],["1999-03-26",15.2705,15.4523,15.2099,15.4523,12000.0],["1999-03-29",15.7553,15.8765,15.1493,15.2705,10100.0],["1999-03-30",15.7553,15.7553,15.3917,15.5129,7700.0],["1999-03-31",15.7553,17.452,15.7553,16.9672,81100.0],["1999-04-01",16.9672,17.3308,16.6036,17.2096,51300.0],["1999-04-05",17.0884,17.3308,17.0884,17.3308,14500.0],["1999-04-06",17.3308,17.3308,17.2096,17.3308,24300.0],["1999-04-07",17.3308,17.3308,17.2096,17.3005,18700.0],["1999-04-08",17.149,17.3308,17.149,17.2096,5200.0],["1999-04-09",17.149,17.3308,16.543,16.543,21300.0],["1999-04-12",16.543,16.543,15.8159,15.8765,42300.0],["1999-04-13",15.9371,15.9977,15.5129,15.5129,14400.0],["1999-04-14",15.5129,16.0583,15.1493,15.1493,17300.0],["1999-04-15",15.8765,15.8765,15.0887,15.2099,5300.0],["1999-04-16",15.0887,15.2705,15.0887,15.0887,11400.0],["1999-04-19",15.3917,15.3917,14.0586,14.3312,36800.0],["1999-04-20",14.6645,14.7857,14.1797,14.5433,4100.0],["1999-04-21",14.5433,14.5433,13.3314,14.3009,29900.0],["1999-04-22",14.3009,15.3311,14.3009,15.0887,27800.0],["1999-04-23",14.9069,15.1493,14.9069,14.9069,30300.0],["1999-04-26",15.2705,15.4523,14.0586,14.0586,26800.0],["1999-04-27",14.1192,15.0281,13.8768,15.0281,22600.0],["1999-04-28",14.7857,15.2705,14.5433,14.7857,45000.0],["1999-04-29",15.1493,15.1493,14.6645,15.0281,20300.0],["1999-04-30",15.3917,15.3917,15.0281,15.0281,6100.0],["1999-05-03",15.1493,15.9977,15.0281,15.9977,6900.0],["1999-05-04",15.9977,16.1189,15.7553,16.0583,21100.0],["1999-05-05",16.1795,16.1795,16.0583,16.1189,13500.0],["1999-05-06",15.8159,15.8159,15.8159,15.8159,3200.0],["1999-05-07",15.8765,16.24,15.8159,16.24,5500.0],["1999-05-10",16.4218,16.6036,16.3006,16.3006,22700.0],["1999-05-11",16.6036,17.9974,16.4218,17.6944,18700.0],["1999-05-12",17.8156,17.8156,16.9672,16.9672,9300.0],["1999-05-13",16.9672,17.452,16.9672,17.3914,6800.0],["1999-05-14",17.2702,17.3005,16.846,16.9066,43600.0],["1999-05-17",16.9672,17.0278,16.9066,16.9066,12700.0],["1999-05-18",16.9066,17.0884,16.9066,16.9672,22000.0],["1999-05-19",16.846,17.149,16.7854,16.7854,8900.0],["1999-05-20",16.9672,16.9672,16.9672,16.9672,3800.0],["1999-05-21",16.846,16.846,16.6036,16.846,3100.0],["1999-05-24",16.4824,16.7248,16.3613,16.4824,5200.0],["1999-05-25",16.4824,16.7248,16.4824,16.6642,11900.0],["1999-05-26",16.3612,16.6036,16.1189,16.1189,9200.0],["1999-05-27",16.1189,16.1189,15.3917,15.3917,13100.0],["1999-05-28",15.5735,15.8765,15.5735,15.8765,15800.0],["1999-06-01",15.6341,15.6341,15.6341,15.6341,800.0],["1999-06-02",15.5129,15.6341,15.5129,15.5129,8300.0],["1999-06-03",15.8765,16.9672,15.8765,16.24,39500.0],["1999-06-04",16.846,16.846,16.4824,16.4824,16100.0],["1999-06-07",16.6036,16.6036,15.9977,16.4824,6500.0],["1999-06-08",16.4218,16.846,16.4218,16.6036,24700.0],["1999-06-09",16.6036,16.6036,16.6036,16.6036,500.0],["1999-06-10",16.6036,16.6036,16.4824,16.4824,16500.0],["1999-06-11",16.5127,16.543,16.1189,16.1189,25200.0],["1999-06-14",16.3612,16.3612,15.6341,15.8765,9400.0],["1999-06-15",16.1189,16.1189,15.6341,15.8765,28600.0],["1999-06-16",15.6341,15.9977,15.6341,15.6341,3200.0],["1999-06-17",15.9977,16.1189,15.8159,16.1189,17900.0],["1999-06-18",16.3006,16.6642,15.7553,16.24,36200.0],["1999-06-21",16.24,16.3612,16.24,16.24,15700.0],["1999-06-22",16.4824,16.4824,16.0583,16.0583,11600.0],["1999-06-23",16.0583,16.0583,16.0583,16.0583,11400.0],["1999-06-24",16.1795,16.1795,16.0583,16.0583,9700.0],["1999-06-25",16.0583,16.1795,15.9977,15.9977,42200.0],["1999-06-28",15.9977,15.9977,15.2705,15.6341,51600.0],["1999-06-29",15.6947,15.9977,15.6947,15.7553,19900.0],["1999-06-30",15.7553,16.1189,15.7553,15.8159,12800.0],["1999-07-01",15.9977,15.9977,15.6947,15.6947,4400.0],["1999-07-02",15.6947,16.4824,15.6947,16.3612,27200.0],["1999-07-06",15.9977,16.7248,15.9977,16.6036,43700.0],["1999-07-07",16.3612,16.9672,16.1189,16.846,30800.0],["1999-07-08",16.846,16.9672,16.4824,16.4824,26800.0],["1999-07-09",16.3612,16.4824,16.1189,16.3915,59100.0],["1999-07-12",16.4824,16.4824,16.1189,16.4824,4700.0],["1999-07-13",16.3006,16.7248,15.9977,16.1189,120700.0],["1999-07-14",16.4824,16.7248,16.4824,16.4824,8000.0],["1999-07-15",16.7248,16.7248,16.3612,16.6036,25000.0],["1999-07-16",16.4521,16.6036,16.1189,16.1189,10500.0],["1999-07-19",16.4824,16.4824,16.2401,16.4824,3900.0],["1999-07-20",16.1189,16.2401,16.1189,16.1189,22900.0],["1999-07-21",16.7248,16.7248,16.1189,16.24,11500.0],["1999-07-22",16.4824,16.7248,16.4824,16.7248,10300.0],["1999-07-23",16.2401,16.846,16.2401,16.6036,700.0],["1999-07-26",16.4824,16.4824,16.1189,16.1189,2500.0],["1999-07-27",16.4824,16.4824,16.24,16.24,3000.0],["1999-07-28",15.8765,16.1189,15.6341,15.6341,4400.0],["1999-07-29",15.7553,15.8765,15.5129,15.5129,3700.0],["1999-07-30",15.3917,15.5129,15.1493,15.3917,3900.0],["1999-08-02",15.2705,15.3311,15.1493,15.1493,6400.0],["1999-08-03",15.1493,15.1493,13.4526,13.7556,51800.0],["1999-08-04",13.8162,14.1192,13.5132,13.8768,27000.0],["1999-08-05",13.5738,13.5738,13.5132,13.5132,6100.0],["1999-08-06",14.0586,14.7857,14.0586,14.4221,23700.0],["1999-08-09",14.4221,14.4221,14.4221,14.4221,0.0],["1999-08-10",14.6645,14.7251,14.3009,14.5433,28000.0],["1999-08-11",14.3615,14.6645,14.1797,14.4221,2900.0],["1999-08-12",14.5433,14.5433,14.2403,14.4827,800.0],["1999-08-13",14.3009,14.3009,14.3009,14.3009,500.0],["1999-08-16",14.1192,14.3009,14.1192,14.3009,5800.0],["1999-08-17",14.1192,14.1192,14.1192,14.1192,200.0],["1999-08-18",14.4221,14.4827,14.1192,14.4827,1800.0],["1999-08-19",14.0586,14.2403,13.8162,14.2403,17200.0],["1999-08-20",14.2403,14.2403,13.8768,13.8768,39800.0],["1999-08-23",13.9374,13.9374,13.8162,13.8162,1800.0],["1999-08-24",14.0586,14.1797,13.9374,14.1797,13100.0],["1999-08-25",14.3009,14.3009,14.1797,14.1797,2600.0],["1999-08-26",13.9374,14.1797,13.9374,13.9374,3500.0],["1999-08-27",14.3009,14.3009,13.9374,13.9374,12000.0],["1999-08-30",13.8768,14.1797,13.8768,14.1797,800.0],["1999-08-31",14.3009,14.3009,14.3009,14.3009,1000.0],["1999-09-01",14.4221,14.9069,14.3009,14.6645,9800.0],["1999-09-02",14.6645,14.8463,14.4221,14.4221,3000.0],["1999-09-03",14.8463,14.8463,14.4221,14.4221,8700.0],["1999-09-07",14.4221,14.4221,14.4221,14.4221,900.0],["1999-09-08",14.7857,14.7857,14.5433,14.5433,1300.0],["1999-09-09",14.5433,14.5433,14.5433,14.5433,900.0],["1999-09-10",14.5433,14.5433,14.1797,14.4221,8500.0],["1999-09-13",14.4221,14.4221,14.4221,14.4221,0.0],["1999-09-14",14.0586,14.3009,14.0586,14.3009,11700.0],["1999-09-15",14.0586,14.3009,14.0586,14.3009,1200.0],["1999-09-16",14.3009,14.4221,14.3009,14.3312,54100.0],["1999-09-17",14.3009,14.4827,14.3009,14.4827,1500.0],["1999-09-20",14.3009,14.3009,14.3009,14.3009,300.0],["1999-09-21",14.3009,14.4221,14.1797,14.1797,21400.0],["1999-09-22",14.1797,14.1797,13.9374,13.9374,4600.0],["1999-09-23",13.8768,13.8768,13.695,13.8768,10100.0],["1999-09-24",13.5738,13.5738,13.3314,13.3314,1600.0],["1999-09-27",13.3314,13.3314,13.3314,13.3314,700.0],["1999-09-28",13.5738,13.5738,12.786,13.0284,8200.0],["1999-09-29",12.8466,12.8466,12.8466,12.8466,5400.0],["1999-09-30",12.9375,12.9375,12.18,12.786,276700.0],["1999-10-01",8.726,8.9684,5.8173,6.1809,616000.0],["1999-10-04",6.4233,6.7263,6.0597,6.3021,197400.0],["1999-10-05",6.4233,6.4233,4.9084,5.2114,164700.0],["1999-10-06",5.4537,5.4537,4.8478,4.9084,122900.0],["1999-10-07",4.9084,5.3326,4.9084,5.0296,53900.0],["1999-10-08",5.272,5.4537,4.3024,4.8478,93900.0],["1999-10-11",4.8781,5.0902,4.666,4.9084,58500.0],["1999-10-12",4.969,4.969,4.5448,4.5448,26800.0],["1999-10-13",4.4842,4.4842,3.9388,4.06,154500.0],["1999-10-14",4.06,4.2418,3.9994,4.1206,35200.0],["1999-10-15",3.9388,4.06,3.6964,3.8782,89700.0],["1999-10-18",3.9388,3.9388,3.6358,3.6964,23200.0],["1999-10-19",3.9994,4.1812,3.8782,4.1812,54100.0],["1999-10-20",4.06,4.1206,3.9994,4.1206,18700.0],["1999-10-21",4.1206,4.1206,3.8782,3.9994,8100.0],["1999-10-22",4.1206,4.1206,3.9388,4.1206,15800.0],["1999-10-25",3.9085,4.1206,3.9085,4.06,104900.0],["1999-10-26",4.06,4.5448,3.9994,4.1206,329800.0],["1999-10-27",4.1206,4.4236,4.06,4.1812,112000.0],["1999-10-28",4.1812,4.3024,3.1511,3.9994,370300.0],["1999-10-29",4.1812,5.0902,4.1812,4.7872,327800.0],["1999-11-01",4.9084,5.5749,4.8478,5.3326,277200.0],["1999-11-02",5.7264,6.3021,5.3629,6.1203,153000.0],["1999-11-03",6.3021,7.0293,6.2415,6.9081,184000.0],["1999-11-04",7.2717,7.7564,6.9687,7.0899,241100.0],["1999-11-05",7.1505,7.1808,6.3021,6.9081,110100.0],["1999-11-08",7.1505,7.1505,5.8173,6.0597,45400.0],["1999-11-09",6.09,6.1203,5.6961,5.6961,27500.0],["1999-11-10",5.6961,6.0597,5.6961,6.0597,18200.0],["1999-11-11",5.9385,6.1203,5.9385,6.1203,5900.0],["1999-11-12",6.3021,6.4233,6.0597,6.4233,9000.0],["1999-11-15",6.4233,6.4233,6.0597,6.0597,21900.0],["1999-11-16",6.2415,6.2415,5.9385,5.9385,7300.0],["1999-11-17",5.9385,5.9385,5.6961,5.7567,20700.0],["1999-11-18",5.7567,5.8173,5.4537,5.5749,33300.0],["1999-11-19",5.484,5.5749,5.272,5.3932,58100.0],["1999-11-22",5.4537,5.4537,5.2114,5.272,35900.0],["1999-11-23",5.3629,5.9385,5.272,5.6961,38100.0],["1999-11-24",5.6052,6.9081,5.5143,6.7869,210200.0],["1999-11-26",6.7869,6.7869,6.7869,6.7869,18400.0],["1999-11-29",6.5445,6.9081,6.0597,6.5445,78400.0],["1999-11-30",6.5445,6.5445,6.1809,6.4839,19500.0],["1999-12-01",6.4233,6.4233,6.0597,6.0597,35300.0],["1999-12-02",5.9385,6.0597,5.6355,5.6355,53700.0],["1999-12-03",5.6961,5.8173,4.4842,4.8478,70600.0],["1999-12-06",4.8478,5.0902,4.6054,4.969,171000.0],["1999-12-07",4.8478,5.0296,4.8478,5.0296,22500.0],["1999-12-08",5.0902,5.0902,4.6054,4.8478,33400.0],["1999-12-09",5.0902,5.6961,4.8478,5.3326,30700.0],["1999-12-10",5.5749,5.5749,4.8478,5.2114,39500.0],["1999-12-13",5.2114,5.3326,4.8781,5.3326,39100.0],["1999-12-14",5.0902,5.0902,4.9084,5.0296,14600.0],["1999-12-15",5.1205,5.272,4.969,5.272,5300.0],["1999-12-16",4.969,5.5749,4.969,5.5749,13000.0],["1999-12-17",5.3932,5.9385,5.3932,5.9385,36500.0],["1999-12-20",5.9991,6.4839,5.6961,6.3021,93200.0],["1999-12-21",6.4233,6.4233,6.2415,6.3021,59100.0],["1999-12-22",6.1809,6.2415,6.0597,6.2415,41300.0],["1999-12-23",6.0597,6.6657,6.0597,6.5445,33500.0],["1999-12-27",6.3021,6.6657,6.3021,6.4839,36600.0],["1999-12-28",6.3627,6.5445,6.0597,6.2415,96300.0],["1999-12-29",6.0597,6.3021,5.9385,6.3021,15400.0],["1999-12-30",5.9991,6.4233,5.9385,6.4233,1500.0],["1999-12-31",6.1809,6.3324,6.1809,6.2415,35800.0],["2000-01-03",6.3324,6.4233,6.2415,6.4233,17600.0],["2000-01-04",6.4233,6.4233,6.1809,6.1809,3500.0],["2000-01-05",6.0597,6.2415,6.0597,6.1809,107300.0],["2000-01-06",6.3021,6.3021,6.2264,6.2718,32100.0],["2000-01-07",6.2415,6.4839,6.1809,6.3021,31100.0],["2000-01-10",6.0597,6.3021,6.0597,6.1809,11500.0],["2000-01-11",6.0597,6.2415,6.0597,6.1809,9900.0],["2000-01-12",6.0597,6.0597,5.8173,6.0597,15600.0],["2000-01-13",5.8173,6.0597,5.8173,5.9991,9000.0],["2000-01-14",6.1203,6.7869,6.0597,6.6051,24300.0],["2000-01-18",6.4839,6.6657,6.4839,6.5445,21000.0],["2000-01-19",6.4233,6.4233,6.4233,6.4233,10900.0],["2000-01-20",6.4233,6.4233,5.8173,6.2415,7200.0],["2000-01-21",5.9385,6.0597,5.8173,6.0597,7100.0],["2000-01-24",6.0597,6.1809,5.9991,5.9991,5700.0],["2000-01-25",5.9385,6.1203,5.8779,6.0597,14800.0],["2000-01-26",5.9385,6.1203,5.8173,6.0597,33800.0],["2000-01-27",5.9385,5.9385,5.8173,5.8173,27100.0],["2000-01-28",5.6961,5.6961,5.3326,5.3326,11500.0],["2000-01-31",5.4537,5.5143,5.3932,5.5143,8600.0],["2000-02-01",5.5446,5.5446,5.4537,5.5143,12300.0],["2000-02-02",5.4537,5.5749,5.4537,5.5749,56600.0],["2000-02-03",5.6961,5.7567,5.5143,5.6961,16300.0],["2000-02-04",5.6961,5.8779,5.4537,5.8779,10100.0],["2000-02-07",5.5749,5.6961,5.5749,5.5749,8600.0],["2000-02-08",5.6961,5.7567,5.6961,5.7567,10700.0],["2000-02-09",5.6204,5.6204,5.3326,5.3326,49600.0],["2000-02-10",5.4537,5.5143,5.3326,5.4537,6300.0],["2000-02-11",5.3932,5.5143,5.3326,5.3326,10800.0],["2000-02-14",5.5749,5.5749,5.3326,5.5749,7700.0],["2000-02-15",5.3326,5.6355,5.3326,5.6355,23300.0],["2000-02-16",5.6355,5.8173,5.6355,5.7567,13100.0],["2000-02-17",5.8173,5.8476,5.7567,5.8173,28900.0],["2000-02-18",5.9385,5.9385,5.8173,5.8173,68500.0],["2000-02-22",5.8325,5.9991,5.8173,5.9385,56000.0],["2000-02-23",6.0597,6.4839,6.0294,6.3627,69400.0],["2000-02-24",6.3173,6.4233,5.9385,6.3627,45800.0],["2000-02-25",5.8173,6.0597,5.8173,5.8173,17200.0],["2000-02-28",5.6961,5.8173,5.3326,5.5143,23900.0],["2000-02-29",5.5143,5.5143,4.8478,5.0902,47300.0],["2000-03-01",5.1811,5.1811,5.0902,5.1811,6300.0],["2000-03-02",5.1205,5.8173,5.1205,5.5749,21500.0],["2000-03-03",5.8173,5.8779,5.5143,5.8779,31400.0],["2000-03-06",5.8779,5.9991,5.8173,5.9385,17600.0],["2000-03-07",5.8173,6.0597,5.8173,5.8779,198600.0],["2000-03-08",5.8173,6.4233,5.8173,6.4233,18000.0],["2000-03-09",6.4839,6.7263,6.2112,6.3021,27700.0],["2000-03-10",6.1809,6.3021,6.1203,6.3021,6700.0],["2000-03-13",6.2415,6.3021,5.8779,6.3021,6900.0],["2000-03-14",6.3021,6.3021,5.9385,6.2415,2400.0],["2000-03-15",5.8173,6.3021,5.8173,6.3021,8800.0],["2000-03-16",5.8779,6.4839,5.8779,6.3627,8600.0],["2000-03-17",6.2415,6.7869,6.1203,6.7263,17400.0],["2000-03-20",6.7263,7.0293,6.5445,7.0293,64600.0],["2000-03-21",6.7869,7.7564,6.7869,7.7564,44000.0],["2000-03-22",7.2717,7.7867,7.2717,7.7867,29100.0],["2000-03-23",7.6352,8.5442,7.6352,8.5442,26200.0],["2000-03-24",8.423,8.8472,8.1806,8.4836,41000.0],["2000-03-27",8.1806,8.1806,7.3929,7.8776,38300.0],["2000-03-28",7.4535,7.6958,7.2717,7.2717,40100.0],["2000-03-29",7.2717,7.6352,7.2717,7.6352,28000.0],["2000-03-30",7.5747,7.5747,7.1505,7.1505,35300.0],["2000-03-31",7.2717,7.2717,5.8173,5.9385,141100.0],["2000-04-03",6.0597,7.1505,6.0597,6.7869,44600.0],["2000-04-04",7.0293,7.0293,6.6657,7.0293,31400.0],["2000-04-05",7.1505,7.4535,7.0293,7.0899,52100.0],["2000-04-06",7.4535,7.5141,7.3929,7.3929,2300.0],["2000-04-07",7.3929,7.8776,7.2111,7.8776,31700.0],["2000-04-10",7.5747,7.7564,7.2717,7.3929,25900.0],["2000-04-11",7.2717,7.2717,7.2111,7.2111,28300.0],["2000-04-12",7.2111,7.2717,7.1505,7.1505,7100.0],["2000-04-13",7.1505,7.3171,6.5445,6.6657,39400.0],["2000-04-14",6.7869,6.7869,6.3021,6.3021,23500.0],["2000-04-17",6.3324,6.3324,5.9991,6.0597,26000.0],["2000-04-18",6.1809,6.5899,6.1809,6.3021,6500.0],["2000-04-19",6.3021,6.5445,6.3021,6.3021,4200.0],["2000-04-20",6.3021,6.3021,6.3021,6.3021,0.0],["2000-04-24",6.6505,6.7869,5.8173,6.1809,12900.0],["2000-04-25",6.3021,6.5445,6.3021,6.5445,11200.0],["2000-04-26",6.6657,7.6352,6.6657,7.5141,50500.0],["2000-04-27",7.5141,7.8625,7.2717,7.2717,17600.0],["2000-04-28",7.2717,7.2717,7.1505,7.1505,2500.0],["2000-05-01",7.5141,7.9534,7.2717,7.7564,19800.0],["2000-05-02",7.2717,7.7564,7.2717,7.7564,11900.0],["2000-05-03",7.2717,7.2717,7.2717,7.2717,6000.0],["2000-05-04",7.2717,7.6352,7.2717,7.6352,17400.0],["2000-05-05",7.2717,7.6807,7.2717,7.5444,33800.0],["2000-05-08",7.6352,7.7564,7.2717,7.4838,9400.0],["2000-05-09",7.5141,8.2412,7.5141,8.1806,23300.0],["2000-05-10",8.0291,8.0291,8.0291,8.0291,1300.0],["2000-05-11",8.12,8.12,7.7564,7.7564,13200.0],["2000-05-12",7.817,7.817,7.817,7.817,1200.0],["2000-05-15",7.9988,8.3018,7.9988,8.2412,20700.0],["2000-05-16",7.817,8.2412,7.817,8.2412,6400.0],["2000-05-17",7.7564,8.12,7.6352,7.9988,8000.0],["2000-05-18",7.6958,7.7564,7.5747,7.7564,25200.0],["2000-05-19",7.6352,7.6352,7.5747,7.5747,2300.0],["2000-05-22",7.7564,7.7564,7.5747,7.5747,1000.0],["2000-05-23",7.5747,7.5747,7.5141,7.5141,9200.0],["2000-05-24",7.5141,7.5141,7.1505,7.1505,114900.0],["2000-05-25",7.1505,7.1505,6.4839,7.1505,19700.0],["2000-05-26",7.0293,7.0293,7.0293,7.0293,3600.0],["2000-05-30",6.9081,7.0293,6.9081,7.0293,5000.0],["2000-05-31",6.7263,7.5747,6.7263,7.5747,44700.0],["2000-06-01",7.6352,7.8776,7.5141,7.7564,20400.0],["2000-06-02",7.3929,7.8776,7.3929,7.3929,3700.0],["2000-06-05",7.3323,7.7564,7.3323,7.5747,65600.0],["2000-06-06",7.5747,7.5747,7.4535,7.4535,10200.0],["2000-06-07",7.4535,7.5141,6.4233,7.0293,52700.0],["2000-06-08",7.0293,7.1505,6.6657,6.7869,30200.0],["2000-06-09",6.7263,7.2717,6.7263,7.2717,12400.0],["2000-06-12",7.0293,7.0293,6.6657,6.8172,42600.0],["2000-06-13",6.9081,6.9081,6.5445,6.6051,31100.0],["2000-06-14",6.7869,6.7869,6.3021,6.5445,38600.0],["2000-06-15",6.5445,6.5445,6.4233,6.4839,16500.0],["2000-06-16",6.3021,6.6657,6.3021,6.3021,18100.0],["2000-06-19",6.3021,6.4839,6.1203,6.3021,26600.0],["2000-06-20",6.3021,6.3021,6.3021,6.3021,1500.0],["2000-06-21",6.1203,6.3627,6.1203,6.3627,10100.0],["2000-06-22",6.2415,6.3627,6.2415,6.3021,60200.0],["2000-06-23",6.3627,6.3627,6.2112,6.3021,13400.0],["2000-06-26",6.1203,6.3021,6.1203,6.3021,25900.0],["2000-06-27",6.1203,7.7564,6.1203,7.7564,22400.0],["2000-06-28",7.5141,7.7564,6.7869,6.7869,109700.0],["2000-06-29",6.7263,6.7869,6.5142,6.5445,10700.0],["2000-06-30",6.7263,6.7869,6.0597,6.0597,23000.0],["2000-07-03",6.0597,6.0597,6.0597,6.0597,500.0],["2000-07-05",6.3021,6.3021,6.0597,6.0597,6000.0],["2000-07-06",6.3021,6.3021,6.1203,6.3021,19800.0],["2000-07-07",6.3627,6.3627,6.2415,6.2415,8600.0],["2000-07-10",6.1809,6.1809,6.1809,6.1809,7700.0],["2000-07-11",6.1506,6.1809,6.1203,6.1203,13000.0],["2000-07-12",6.1203,6.3021,6.1203,6.1809,39800.0],["2000-07-13",6.1809,6.3021,6.1809,6.1809,1000.0],["2000-07-14",6.1809,6.4233,6.1809,6.1809,49800.0],["2000-07-17",6.1809,6.1809,6.1809,6.1809,4600.0],["2000-07-18",6.3021,6.3021,6.2718,6.2718,10500.0],["2000-07-19",6.2718,6.2718,6.2718,6.2718,1400.0],["2000-07-20",6.3627,6.9687,6.3627,6.6657,25500.0],["2000-07-21",6.7263,7.0293,6.7263,6.8475,6900.0],["2000-07-24",6.8475,6.9081,6.6657,6.6657,8300.0],["2000-07-25",6.7869,6.9687,6.7263,6.7263,16300.0],["2000-07-26",6.7869,6.7869,6.6657,6.7869,11300.0],["2000-07-27",6.7869,6.8475,6.7869,6.7869,4600.0],["2000-07-28",6.6657,6.6657,6.5445,6.5445,2300.0],["2000-07-31",6.6657,6.6657,6.4233,6.4233,5300.0],["2000-08-01",6.4233,6.4233,6.4233,6.4233,800.0],["2000-08-02",6.7263,6.7263,6.7263,6.7263,100.0],["2000-08-03",6.5445,7.0293,6.5445,6.7869,9300.0],["2000-08-04",6.6657,6.6657,6.6657,6.6657,200.0],["2000-08-07",6.6657,6.6657,6.6657,6.6657,0.0],["2000-08-08",6.6657,7.1505,6.6657,7.1505,50200.0],["2000-08-09",7.0596,7.0596,7.0596,7.0596,2700.0],["2000-08-10",7.0596,7.0596,7.0596,7.0596,0.0],["2000-08-11",6.9081,7.2111,6.9081,7.1505,12300.0],["2000-08-14",7.0293,7.0293,6.9081,7.0293,7000.0],["2000-08-15",7.1505,7.3323,7.0293,7.2111,64500.0],["2000-08-16",7.2111,7.6352,7.2111,7.6352,6500.0],["2000-08-17",7.1505,7.1505,7.1505,7.1505,900.0],["2000-08-18",7.1505,7.1505,7.1505,7.1505,0.0],["2000-08-21",7.1505,7.1505,7.1505,7.1505,5000.0],["2000-08-22",7.2717,7.2717,7.2717,7.2717,1000.0],["2000-08-23",7.3929,7.3929,7.3929,7.3929,1400.0],["2000-08-24",7.3929,7.3929,7.2717,7.2717,16000.0],["2000-08-25",7.3929,7.3929,7.2717,7.2717,1700.0],["2000-08-28",7.6352,7.7564,7.2717,7.2717,9700.0],["2000-08-29",7.2717,7.3929,7.1505,7.3929,5100.0],["2000-08-30",7.3929,7.5747,7.2111,7.5747,16500.0],["2000-08-31",7.6352,7.7564,7.2111,7.2717,14600.0],["2000-09-01",7.3626,7.3929,7.3626,7.3929,400.0],["2000-09-05",7.3929,7.3929,6.8475,7.3929,7700.0],["2000-09-06",7.2111,7.2111,6.9687,6.9687,2000.0],["2000-09-07",6.9687,7.2111,6.9687,7.2111,7000.0],["2000-09-08",6.8475,6.8475,6.8475,6.8475,300.0],["2000-09-11",6.8475,7.0293,6.7869,6.7869,41800.0],["2000-09-12",6.7869,6.9081,6.5445,6.6657,12200.0],["2000-09-13",6.6657,6.6657,6.6657,6.6657,0.0],["2000-09-14",6.4839,6.4839,6.4233,6.4536,4400.0],["2000-09-15",6.4536,6.4536,6.4536,6.4536,0.0],["2000-09-18",6.4233,6.4233,6.2415,6.2415,14700.0],["2000-09-19",6.1203,6.7869,5.7567,6.2415,17700.0],["2000-09-20",6.0597,6.0597,6.0597,6.0597,600.0],["2000-09-21",6.1809,6.1809,6.1809,6.1809,2700.0],["2000-09-22",5.8476,6.5445,5.8476,6.5445,4800.0],["2000-09-25",6.3021,6.3021,6.3021,6.3021,500.0],["2000-09-26",6.3021,6.6051,5.9385,6.6051,15700.0],["2000-09-27",5.8779,5.8779,5.8779,5.8779,600.0],["2000-09-28",5.8779,5.8779,5.8779,5.8779,0.0],["2000-09-29",5.9385,6.1809,5.6355,6.1809,10900.0],["2000-10-02",5.8173,5.8173,5.6355,5.6355,6600.0],["2000-10-03",5.8173,5.8173,5.5749,5.5749,7200.0],["2000-10-04",5.5749,5.5749,5.5749,5.5749,0.0],["2000-10-05",5.3932,5.3932,5.3932,5.3932,200.0],["2000-10-06",5.3932,5.3932,5.3326,5.3932,4500.0],["2000-10-09",5.3932,5.3932,5.3326,5.3326,4000.0],["2000-10-10",5.3326,5.3326,5.3326,5.3326,0.0],["2000-10-11",5.272,5.272,5.272,5.272,2300.0],["2000-10-12",5.3326,5.3326,5.0902,5.0902,26100.0],["2000-10-13",4.9084,5.3326,4.9084,5.3326,4900.0],["2000-10-16",5.0296,5.0296,5.0296,5.0296,1700.0],["2000-10-17",4.9993,4.9993,4.969,4.969,3900.0],["2000-10-18",4.969,5.0296,4.969,5.0296,14000.0],["2000-10-19",5.1508,5.1508,5.1508,5.1508,6000.0],["2000-10-20",5.0296,5.0296,5.0296,5.0296,5900.0],["2000-10-23",5.272,5.272,4.969,4.969,800.0],["2000-10-24",4.969,5.3326,4.969,5.3326,4700.0],["2000-10-25",5.3326,5.3326,5.3326,5.3326,0.0],["2000-10-26",5.3326,5.3326,5.3326,5.3326,5500.0],["2000-10-27",5.2114,5.2114,5.2114,5.2114,300.0],["2000-10-30",5.2114,5.6961,5.2114,5.5749,35600.0],["2000-10-31",5.5749,5.5749,5.5749,5.5749,0.0],["2000-11-01",5.7567,5.7567,5.5749,5.5749,1100.0],["2000-11-02",6.5445,6.9081,5.7567,5.7567,28900.0],["2000-11-03",6.2415,6.5445,6.1203,6.5445,6800.0],["2000-11-06",6.1203,6.6051,6.1203,6.3021,17100.0],["2000-11-07",6.3021,6.6051,6.3021,6.5445,8600.0],["2000-11-08",6.9081,8.423,6.9081,7.9382,169600.0],["2000-11-09",7.8625,9.1502,7.7716,8.6654,86100.0],["2000-11-10",8.3018,8.4836,8.12,8.12,8200.0],["2000-11-13",8.4836,8.6654,8.12,8.423,22900.0],["2000-11-14",8.6503,8.6654,8.423,8.6654,17500.0],["2000-11-15",8.423,8.423,8.2412,8.3018,10100.0],["2000-11-16",8.2412,8.4836,7.9988,8.4836,71200.0],["2000-11-17",8.2412,8.4836,8.2412,8.4836,1000.0],["2000-11-20",8.2412,8.2412,8.2412,8.2412,9200.0],["2000-11-21",8.2412,8.2412,8.2412,8.2412,300.0],["2000-11-22",7.9382,7.9382,7.817,7.817,7000.0],["2000-11-24",7.817,7.817,7.7564,7.7564,600.0],["2000-11-27",7.9231,8.2412,7.9231,8.2412,13400.0],["2000-11-28",8.12,8.2412,8.12,8.2412,13200.0],["2000-11-29",8.12,8.3624,8.12,8.3018,12600.0],["2000-11-30",8.3624,8.423,8.2412,8.2412,12900.0],["2000-12-01",8.12,8.12,8.12,8.12,600.0],["2000-12-04",8.3624,9.6956,8.2412,8.726,54800.0],["2000-12-05",8.726,8.7866,8.4836,8.4836,6700.0],["2000-12-06",8.4836,8.4836,8.4836,8.4836,0.0],["2000-12-07",8.3018,8.3018,8.3018,8.3018,1100.0],["2000-12-08",8.3018,8.4836,8.3018,8.4836,2500.0],["2000-12-11",8.3624,8.6048,8.2412,8.2412,8500.0],["2000-12-12",8.3624,8.3624,8.3624,8.3624,2000.0],["2000-12-13",8.3018,8.3018,8.2412,8.2412,2400.0],["2000-12-14",8.3624,8.6048,8.3624,8.3624,13600.0],["2000-12-15",8.6048,8.726,8.3624,8.726,14200.0],["2000-12-18",8.4382,9.0896,8.4382,8.6048,22000.0],["2000-12-19",9.1502,9.1502,8.4836,8.4836,1600.0],["2000-12-20",8.2715,8.2715,8.12,8.12,9500.0],["2000-12-21",8.12,8.2412,8.0291,8.12,8600.0],["2000-12-22",8.12,8.3624,8.12,8.2412,6800.0],["2000-12-26",8.3624,8.726,8.12,8.1806,23900.0],["2000-12-27",8.12,8.5442,8.12,8.5442,25000.0],["2000-12-28",8.6048,9.2108,8.6048,9.1502,9800.0],["2000-12-29",8.6654,9.6956,8.6654,9.6956,49400.0],["2001-01-02",9.9834,9.9985,9.332,9.332,14500.0],["2001-01-03",9.6956,9.6956,9.332,9.3926,13400.0],["2001-01-04",9.332,9.5744,9.332,9.5744,3600.0],["2001-01-05",9.5744,9.5744,9.5744,9.5744,3500.0],["2001-01-08",9.5441,9.5441,8.8472,8.8472,5100.0],["2001-01-09",9.332,9.4532,9.0896,9.4532,2800.0],["2001-01-10",9.332,9.8167,8.7866,9.4532,27700.0],["2001-01-11",9.4532,9.4532,9.4532,9.4532,200.0],["2001-01-12",9.4532,9.5744,9.4532,9.4532,13500.0],["2001-01-16",9.4532,9.6956,9.4532,9.6956,2300.0],["2001-01-17",9.6956,9.6956,9.4532,9.4532,4200.0],["2001-01-18",9.4532,9.5744,9.2108,9.5744,12800.0],["2001-01-19",9.2714,9.2714,9.2714,9.2714,2000.0],["2001-01-22",9.2714,9.2714,9.2714,9.2714,200.0],["2001-01-23",9.2714,9.2714,9.2108,9.2108,11200.0],["2001-01-24",9.1502,9.332,9.0896,9.1502,6400.0],["2001-01-25",9.3926,9.9379,9.332,9.7562,39300.0],["2001-01-26",9.4683,9.6956,9.4683,9.6956,6100.0],["2001-01-29",9.6956,9.6956,9.6956,9.6956,0.0],["2001-01-30",9.4532,9.6956,9.4532,9.6956,1700.0],["2001-01-31",9.8167,10.7863,9.8167,10.5439,9200.0],["2001-02-01",10.5439,10.5439,10.0591,10.5439,2700.0],["2001-02-02",10.5439,10.5439,10.1803,10.1803,1400.0],["2001-02-05",10.5439,10.5439,10.5439,10.5439,400.0],["2001-02-06",10.6651,10.7863,10.1803,10.7863,16600.0],["2001-02-07",10.6651,10.7863,10.6045,10.6651,37100.0],["2001-02-08",10.8469,10.8469,10.8469,10.8469,100.0],["2001-02-09",10.0591,10.6651,10.0591,10.0591,700.0],["2001-02-12",10.0591,10.0591,10.0591,10.0591,200.0],["2001-02-13",10.6651,10.6651,10.1803,10.3015,2300.0],["2001-02-14",10.3015,10.3015,10.0591,10.1803,19900.0],["2001-02-15",10.0743,10.1803,10.0743,10.1803,1900.0],["2001-02-16",10.3015,10.3015,10.3015,10.3015,1000.0],["2001-02-20",10.3015,10.3015,9.8167,9.8167,2500.0],["2001-02-21",9.8167,9.9379,9.8167,9.8167,10300.0],["2001-02-22",9.8167,9.8167,9.7562,9.7562,2700.0],["2001-02-23",9.7562,9.7562,9.7562,9.7562,200.0],["2001-02-26",9.7562,9.7562,9.7562,9.7562,30200.0],["2001-02-27",9.7562,9.7562,9.5744,9.5744,23400.0],["2001-02-28",9.635,9.635,9.635,9.635,3300.0],["2001-03-01",9.635,9.635,9.635,9.635,0.0],["2001-03-02",9.635,9.7562,9.635,9.7562,31200.0],["2001-03-05",9.7107,9.8773,9.7107,9.8773,300.0],["2001-03-06",9.9228,9.9228,9.8167,9.8167,300.0],["2001-03-07",9.6956,9.6956,9.5744,9.5744,6700.0],["2001-03-08",9.6956,9.8167,9.6956,9.8167,7000.0],["2001-03-09",9.6956,9.7562,9.6956,9.6956,20600.0],["2001-03-12",9.5138,9.5138,9.4532,9.4532,2000.0],["2001-03-13",9.4532,9.4532,9.4532,9.4532,100.0],["2001-03-14",9.332,9.3926,9.2714,9.3926,16700.0],["2001-03-15",9.2714,9.2714,9.2108,9.2108,21000.0],["2001-03-16",9.0896,9.0896,8.8472,8.8472,27800.0],["2001-03-19",9.0896,9.0896,9.0896,9.0896,1000.0],["2001-03-20",9.0896,9.0896,9.0896,9.0896,0.0],["2001-03-21",8.726,8.726,8.6048,8.6048,1100.0],["2001-03-22",8.62,9.0896,8.6048,9.0896,1400.0],["2001-03-23",9.0896,9.0896,9.0896,9.0896,0.0],["2001-03-26",9.0896,9.2108,9.0896,9.2108,4900.0],["2001-03-27",9.2108,9.7562,9.2108,9.7562,21700.0],["2001-03-28",9.4532,9.4532,8.8472,8.8472,5000.0],["2001-03-29",8.7866,9.1502,8.726,9.1502,14000.0],["2001-03-30",9.1502,9.9379,9.1502,9.9379,93300.0],["2001-04-02",9.5744,9.5744,8.8472,8.8472,16100.0],["2001-04-03",8.726,8.726,8.4836,8.4836,3200.0],["2001-04-04",8.4836,8.4836,8.4836,8.4836,500.0],["2001-04-05",8.8472,8.8472,8.8472,8.8472,1000.0],["2001-04-06",8.6048,8.6048,8.6048,8.6048,2000.0],["2001-04-09",8.6,8.6,8.6,8.6,0.0],["2001-04-10",8.629,8.823,8.629,8.823,8300.0],["2001-04-11",8.9199,8.9199,8.6387,8.6969,10900.0],["2001-04-12",8.629,8.629,8.4836,8.4836,4700.0],["2001-04-16",8.4836,8.4836,8.4836,8.4836,0.0],["2001-04-17",8.6969,8.6969,8.4836,8.6969,4600.0],["2001-04-18",8.726,8.726,7.5722,7.611,26400.0],["2001-04-19",7.8728,8.5709,7.8049,7.9019,4900.0],["2001-04-20",8.2412,8.2412,8.2412,8.2412,100.0],["2001-04-23",8.4836,8.5806,8.4836,8.4836,3600.0],["2001-04-24",8.6097,8.629,8.4836,8.4836,5600.0],["2001-04-25",8.5806,8.5806,8.5806,8.5806,100.0],["2001-04-26",8.2412,8.2412,8.2412,8.2412,200.0],["2001-04-27",8.2412,8.2412,7.9019,7.9019,2000.0],["2001-04-30",8.1443,8.5806,8.1443,8.5806,4400.0],["2001-05-01",8.2024,8.2121,8.2024,8.2121,1200.0],["2001-05-02",8.3382,8.3382,8.3382,8.3382,3900.0],["2001-05-03",8.3382,8.4351,8.3382,8.4351,7000.0],["2001-05-04",8.3382,8.3867,8.2897,8.2897,15300.0],["2001-05-07",8.2897,8.2897,8.2897,8.2897,0.0],["2001-05-08",8.503,8.7745,8.503,8.7745,5800.0],["2001-05-09",8.7745,8.7745,8.7745,8.7745,5300.0],["2001-05-10",8.823,9.2108,8.823,9.2108,19200.0],["2001-05-11",8.8811,9.2496,8.8811,9.2496,4200.0],["2001-05-14",9.2108,9.5986,9.2108,9.5986,4100.0],["2001-05-15",9.2108,9.2108,9.0556,9.2011,9400.0],["2001-05-16",8.8811,8.9587,8.726,8.9587,5800.0],["2001-05-17",8.9684,8.9684,8.8908,8.8908,500.0],["2001-05-18",8.9684,9.3562,8.9684,9.3562,2300.0],["2001-05-21",9.2108,9.2108,8.8714,8.9878,6900.0],["2001-05-22",9.1623,9.2108,9.0169,9.2108,4300.0],["2001-05-23",9.2011,9.5792,9.2011,9.5792,21300.0],["2001-05-24",9.5986,9.5986,9.3562,9.5986,9400.0],["2001-05-25",9.4047,9.6956,9.4047,9.6956,7800.0],["2001-05-29",9.7343,10.1803,9.6859,10.1803,4500.0],["2001-05-30",10.1319,11.5183,10.1319,11.3923,14200.0],["2001-05-31",11.3923,12.1194,11.3826,11.8286,83100.0],["2001-06-01",11.6444,11.8286,11.4892,11.5862,22800.0],["2001-06-04",11.5959,11.5959,11.4892,11.4892,1500.0],["2001-06-05",11.528,11.5474,11.4892,11.5474,44900.0],["2001-06-06",11.5862,11.5862,11.2081,11.2081,28100.0],["2001-06-07",11.1984,11.1984,10.9657,11.1887,6200.0],["2001-06-08",11.1984,11.1984,10.9657,10.9657,4700.0],["2001-06-11",11.1984,11.4311,11.1499,11.1984,14700.0],["2001-06-12",11.1984,11.2953,11.1984,11.2953,39600.0],["2001-06-13",11.2468,11.3923,11.1305,11.1887,39400.0],["2001-06-14",11.2662,11.2662,10.9657,10.9657,600.0],["2001-06-15",10.956,10.956,10.6651,10.6651,6900.0],["2001-06-18",10.6651,10.6651,10.6651,10.6651,0.0],["2001-06-19",10.6166,10.7621,10.6166,10.7621,23000.0],["2001-06-20",10.636,10.636,10.6166,10.6166,15700.0],["2001-06-21",10.5779,10.6748,10.5682,10.5682,3500.0],["2001-06-22",10.6166,10.6166,10.6166,10.6166,2700.0],["2001-06-25",10.5875,10.6166,10.5682,10.5682,6100.0],["2001-06-26",10.5682,10.5682,10.5682,10.5682,0.0],["2001-06-27",10.5682,10.5682,10.5682,10.5682,0.0],["2001-06-28",10.4809,10.4809,10.4809,10.4809,300.0],["2001-06-29",10.4809,10.733,10.4809,10.733,13400.0],["2001-07-02",10.733,10.733,10.733,10.733,0.0],["2001-07-03",10.6651,10.7621,10.6651,10.7136,44700.0],["2001-07-05",10.3742,10.5294,10.2967,10.5294,2000.0],["2001-07-06",10.5875,10.7621,10.2094,10.7621,1600.0],["2001-07-09",10.2288,10.287,10.0834,10.0834,12000.0],["2001-07-10",10.1803,10.2288,10.1319,10.2288,5100.0],["2001-07-11",10.2288,10.2482,10.0834,10.0834,15800.0],["2001-07-12",10.1997,10.3161,10.1803,10.2288,8300.0],["2001-07-13",10.2288,10.2288,10.2288,10.2288,3600.0],["2001-07-16",10.2288,10.2288,10.2288,10.2288,0.0],["2001-07-17",10.2288,10.2288,10.2288,10.2288,0.0],["2001-07-18",10.2288,10.2288,10.2288,10.2288,100.0],["2001-07-19",10.3742,10.4809,10.3645,10.4809,7800.0],["2001-07-20",10.3839,10.3839,10.0931,10.0931,5000.0],["2001-07-23",10.0931,10.4712,10.0931,10.4712,7300.0],["2001-07-24",10.4712,10.4712,10.4712,10.4712,0.0],["2001-07-25",10.4712,10.4712,10.4712,10.4712,0.0],["2001-07-26",10.4712,10.4712,10.4712,10.4712,0.0],["2001-07-27",10.4712,10.4712,10.4712,10.4712,0.0],["2001-07-30",10.1803,10.5682,10.1803,10.4712,10200.0],["2001-07-31",10.1803,10.6166,10.1803,10.3258,9800.0],["2001-08-01",10.1803,10.3258,10.1803,10.2967,16500.0],["2001-08-02",10.2967,10.2967,10.2967,10.2967,0.0],["2001-08-03",10.2288,10.2773,10.1319,10.1319,10500.0],["2001-08-06",10.1319,10.1319,10.1319,10.1319,0.0],["2001-08-07",10.3742,10.6651,10.0834,10.3161,10700.0],["2001-08-08",10.0834,10.4712,10.0834,10.3258,4100.0],["2001-08-09",10.3258,10.3258,10.3258,10.3258,0.0],["2001-08-10",10.3258,10.6166,10.0834,10.0834,21100.0],["2001-08-13",10.3258,10.3258,10.3258,10.3258,6000.0],["2001-08-14",10.3742,10.3742,10.3742,10.3742,1300.0],["2001-08-15",10.0834,10.0834,9.8992,9.8992,8700.0],["2001-08-16",9.9767,10.064,9.9767,10.0349,26800.0],["2001-08-17",10.0349,10.0349,10.0349,10.0349,0.0],["2001-08-20",9.9089,9.9089,9.9089,9.9089,100.0],["2001-08-21",9.9379,9.9379,9.841,9.8604,20400.0],["2001-08-22",9.8022,9.8895,9.8022,9.8022,4500.0],["2001-08-23",9.6956,9.6956,9.4435,9.6956,6200.0],["2001-08-24",9.5986,9.8119,9.395,9.7925,16900.0],["2001-08-27",9.7634,9.841,9.6762,9.7925,1100.0],["2001-08-28",9.7925,9.7925,9.5016,9.744,1000.0],["2001-08-29",9.744,9.744,9.744,9.744,0.0],["2001-08-30",9.6083,9.6083,9.6083,9.6083,100.0],["2001-08-31",9.5016,9.5016,9.5016,9.5016,1500.0],["2001-09-04",9.6665,9.6665,9.6665,9.6665,500.0],["2001-09-05",9.5695,9.5695,9.5695,9.5695,300.0],["2001-09-06",9.7343,9.7343,9.6956,9.6956,4200.0],["2001-09-07",9.5016,9.744,9.5016,9.5016,2200.0],["2001-09-10",9.744,9.744,9.4047,9.4047,2800.0],["2001-09-17",9.1526,9.1623,5.9628,6.7869,27700.0],["2001-09-18",6.8645,7.262,6.7481,7.262,1500.0],["2001-09-19",7.262,7.2717,6.6124,6.7869,3400.0],["2001-09-20",6.6415,6.7772,6.1567,6.3409,63100.0],["2001-09-21",6.2342,6.2342,5.8173,6.1082,3800.0],["2001-09-24",5.8658,6.0597,5.8658,5.9919,2600.0],["2001-09-25",5.8173,6.0209,4.8478,6.0209,359400.0],["2001-09-26",6.0209,6.0209,6.0209,6.0209,0.0],["2001-09-27",6.0209,6.0209,6.0209,6.0209,1400.0],["2001-09-28",6.0597,6.1276,6.0112,6.1276,6700.0],["2001-10-01",5.8658,6.7869,5.8658,6.3021,8900.0],["2001-10-02",6.3021,6.3021,6.3021,6.3021,0.0],["2001-10-03",6.7869,6.7869,5.924,5.924,10000.0],["2001-10-04",6.3603,6.7481,6.0791,6.7481,2300.0],["2001-10-05",5.9143,5.9143,5.9143,5.9143,300.0],["2001-10-08",5.9143,5.9143,5.9143,5.9143,0.0],["2001-10-09",6.2052,6.2052,5.5749,6.0597,8100.0],["2001-10-10",5.8949,5.8949,5.5265,5.5265,2500.0],["2001-10-11",5.2453,5.3423,5.2356,5.2356,5400.0],["2001-10-12",5.2356,5.2356,5.2356,5.2356,0.0],["2001-10-15",5.5749,5.5749,5.5652,5.5652,500.0],["2001-10-16",5.5749,5.5749,5.5749,5.5749,100.0],["2001-10-17",5.5749,5.9337,5.5749,5.5749,1000.0],["2001-10-18",5.5749,5.5749,5.5749,5.5749,0.0],["2001-10-19",5.5749,5.5749,5.5749,5.5749,3900.0],["2001-10-22",5.5749,5.5749,5.5749,5.5749,0.0],["2001-10-23",5.5749,5.5749,5.5749,5.5749,0.0],["2001-10-24",5.5749,5.5749,5.5749,5.5749,0.0],["2001-10-25",5.6719,5.701,5.6622,5.701,1800.0],["2001-10-26",5.701,5.701,5.701,5.701,0.0],["2001-10-29",5.4392,5.4392,5.4392,5.4392,200.0],["2001-10-30",5.381,5.381,5.0902,5.2841,2700.0],["2001-10-31",5.4295,5.5168,5.2356,5.2356,22700.0],["2001-11-01",5.2259,5.2259,4.9447,4.9447,1100.0],["2001-11-02",5.0999,5.0999,4.9447,4.9447,1100.0],["2001-11-05",5.032,5.0999,4.46,5.0902,8100.0],["2001-11-06",5.0902,5.0902,5.0902,5.0902,0.0],["2001-11-07",4.4115,4.4115,4.4115,4.4115,100.0],["2001-11-08",4.4115,4.4115,4.4115,4.4115,700.0],["2001-11-09",4.4115,4.4115,4.4115,4.4115,8000.0],["2001-11-12",4.4115,4.4115,4.4115,4.4115,0.0],["2001-11-13",4.4115,4.4115,4.4115,4.4115,0.0],["2001-11-14",4.363,4.363,3.3547,3.8782,6900.0],["2001-11-15",3.9752,4.2854,3.9752,4.266,2500.0],["2001-11-16",4.266,4.266,4.1206,4.1206,5400.0],["2001-11-19",4.1691,4.3048,4.0237,4.0237,2000.0],["2001-11-20",4.0237,4.0237,3.2577,3.2965,31400.0],["2001-11-21",3.3062,3.8297,3.2092,3.8297,5600.0],["2001-11-23",3.8297,3.8297,3.8297,3.8297,0.0],["2001-11-26",3.6358,3.6746,3.5389,3.6746,32000.0],["2001-11-27",3.7813,3.7813,2.9281,3.1511,32800.0],["2001-11-28",3.1511,3.4419,3.0056,3.0541,28700.0],["2001-11-29",3.025,3.1511,2.9087,2.9087,44600.0],["2001-11-30",3.1414,3.1801,2.8602,3.1511,28100.0],["2001-12-03",3.1026,3.1026,3.0056,3.0056,76200.0],["2001-12-04",3.0056,3.0056,2.9281,3.0056,4100.0],["2001-12-05",3.0541,3.1898,3.0056,3.1026,77600.0],["2001-12-06",3.2383,3.6358,3.2383,3.5874,8000.0],["2001-12-07",3.6261,3.6358,3.1608,3.6261,2900.0],["2001-12-10",3.6358,3.6358,3.1608,3.3644,18400.0],["2001-12-11",3.3934,3.4225,3.1511,3.1511,37900.0],["2001-12-12",3.1995,3.345,3.0541,3.1511,6600.0],["2001-12-13",3.3159,3.4031,3.2868,3.4031,8900.0],["2001-12-14",3.4225,3.4904,3.1026,3.4031,35800.0],["2001-12-17",3.4807,3.8685,3.3353,3.5874,13800.0],["2001-12-18",3.5874,3.8297,3.5874,3.6455,21500.0],["2001-12-19",3.6843,3.7619,3.5389,3.7619,16000.0],["2001-12-20",3.8782,3.9752,3.694,3.8394,5300.0],["2001-12-21",3.9655,4.0237,3.9267,4.0237,15400.0],["2001-12-24",4.0527,4.0527,3.9073,3.9073,2900.0],["2001-12-26",3.9752,4.0527,3.9267,4.0043,11500.0],["2001-12-27",4.014,4.014,3.8879,3.8879,3100.0],["2001-12-28",3.9752,4.1691,3.9752,4.1109,7600.0],["2001-12-31",4.2176,4.4987,3.9849,4.4987,23500.0],["2002-01-02",4.3727,4.46,4.3145,4.46,81100.0],["2002-01-03",4.489,5.8173,4.489,5.5265,49300.0],["2002-01-04",5.5265,5.6719,5.1774,5.5265,146600.0],["2002-01-07",5.5265,5.5265,5.2356,5.255,8800.0],["2002-01-08",5.2453,5.2453,5.2356,5.2356,600.0],["2002-01-09",5.3132,5.3326,5.2356,5.3326,23600.0],["2002-01-10",5.3423,5.8658,5.2938,5.4974,24600.0],["2002-01-11",5.6234,5.6234,5.5459,5.5749,30800.0],["2002-01-14",5.7301,5.7979,5.604,5.701,9400.0],["2002-01-15",5.6137,5.7689,5.6137,5.6913,17300.0],["2002-01-16",5.7204,5.7204,5.604,5.7107,4800.0],["2002-01-17",5.6137,5.7398,5.5168,5.5168,8400.0],["2002-01-18",5.6525,5.6525,5.6525,5.6525,2000.0],["2002-01-22",5.5265,5.5265,5.4295,5.4295,900.0],["2002-01-23",5.3907,5.3907,5.3326,5.3326,2400.0],["2002-01-24",5.3326,5.381,5.3326,5.381,1200.0],["2002-01-25",5.4198,5.5168,5.1483,5.2356,5800.0],["2002-01-28",5.1289,5.2356,4.712,5.1386,20500.0],["2002-01-29",5.1774,5.2841,5.0417,5.0417,3600.0],["2002-01-30",5.0417,5.0417,5.0417,5.0417,300.0],["2002-01-31",5.1871,5.255,5.1386,5.1386,1100.0],["2002-02-01",5.0999,5.0999,5.0999,5.0999,100.0],["2002-02-04",5.0902,5.1386,5.0902,5.1386,16100.0],["2002-02-05",5.0514,5.0514,5.0417,5.0417,7500.0],["2002-02-06",5.1289,5.1289,5.0902,5.0902,1900.0],["2002-02-07",5.0029,5.0029,4.9932,4.9932,300.0],["2002-02-08",4.9932,4.9932,4.9932,4.9932,0.0],["2002-02-11",5.1289,5.1289,5.1289,5.1289,400.0],["2002-02-12",5.1289,5.1289,4.7993,4.7993,3900.0],["2002-02-13",4.8478,4.9932,4.809,4.809,3300.0],["2002-02-14",4.7993,4.7993,4.2757,4.363,42800.0],["2002-02-15",4.363,4.363,4.363,4.363,0.0],["2002-02-19",4.2757,4.4212,4.266,4.266,4200.0],["2002-02-20",4.1885,4.4212,4.0334,4.266,7600.0],["2002-02-21",4.2854,4.2951,4.1206,4.1206,2900.0],["2002-02-22",4.2563,4.266,4.2563,4.266,500.0],["2002-02-25",4.266,4.266,4.1691,4.1788,18900.0],["2002-02-26",4.2176,4.363,3.7813,4.1691,16700.0],["2002-02-27",4.2951,4.3048,4.2951,4.3048,1100.0],["2002-02-28",3.9849,4.46,3.9849,4.1691,22300.0],["2002-03-01",4.1691,4.1691,4.1691,4.1691,5000.0],["2002-03-04",4.2951,4.363,4.2563,4.3145,40100.0],["2002-03-05",4.3145,4.3145,4.1594,4.1594,14000.0],["2002-03-06",4.3145,4.3727,4.0721,4.266,63600.0],["2002-03-07",4.363,4.4212,4.2079,4.3145,103000.0],["2002-03-08",4.363,4.5666,4.237,4.3145,49600.0],["2002-03-11",4.3145,4.5472,4.2273,4.3727,128300.0],["2002-03-12",4.2757,4.3145,4.1691,4.266,35000.0],["2002-03-13",4.266,4.266,4.1691,4.1788,42400.0],["2002-03-14",4.2176,4.2176,4.1691,4.2176,1700.0],["2002-03-15",4.1691,4.363,4.1497,4.3145,69100.0],["2002-03-18",4.3145,4.3145,4.1982,4.3048,536000.0],["2002-03-19",4.3921,4.6345,4.2854,4.5569,26700.0],["2002-03-20",4.46,4.6054,4.1691,4.3436,14000.0],["2002-03-21",4.46,4.5084,4.46,4.5084,172300.0],["2002-03-22",4.4212,4.6539,4.4212,4.5569,81700.0],["2002-03-25",4.5569,4.5569,4.5084,4.5084,8900.0],["2002-03-26",4.5569,4.5569,4.5569,4.5569,100.0],["2002-03-27",4.6151,4.6539,4.5763,4.6345,14200.0],["2002-03-28",4.712,4.7605,4.5375,4.5375,18800.0],["2002-04-01",4.6733,4.6733,4.5666,4.5666,8000.0],["2002-04-02",4.7023,4.7508,4.5666,4.586,9300.0],["2002-04-03",4.6539,4.683,4.6539,4.683,2800.0],["2002-04-04",4.586,4.6636,4.586,4.6636,1100.0],["2002-04-05",4.6054,4.6636,4.5084,4.5084,7100.0],["2002-04-08",4.6636,4.683,4.5569,4.5569,4900.0],["2002-04-09",4.586,4.6442,4.586,4.6442,300.0],["2002-04-10",4.6539,4.6733,4.5763,4.6733,34100.0],["2002-04-11",4.6054,4.6345,4.6054,4.6345,3800.0],["2002-04-12",4.6054,4.6345,4.46,4.6248,12200.0],["2002-04-15",4.6248,4.6248,4.5569,4.5957,3200.0],["2002-04-16",4.6054,4.6054,4.46,4.5569,19900.0],["2002-04-17",4.5666,4.5666,4.46,4.46,3700.0],["2002-04-18",4.4697,4.5763,4.4697,4.4697,8300.0],["2002-04-19",4.5569,4.5569,4.5084,4.5569,34000.0],["2002-04-22",4.5569,4.6054,4.5569,4.6054,300.0],["2002-04-23",4.5763,4.6054,4.4212,4.46,5000.0],["2002-04-24",4.46,4.5763,4.4212,4.5763,35900.0],["2002-04-25",4.5472,4.5472,4.5472,4.5472,1500.0],["2002-04-26",4.363,4.5666,4.363,4.5666,3500.0],["2002-04-29",4.5472,4.5472,4.5084,4.5084,15600.0],["2002-04-30",4.5084,4.5084,4.5084,4.5084,0.0],["2002-05-01",4.4212,4.5957,4.4212,4.5375,4700.0],["2002-05-02",4.5278,4.5278,4.4115,4.4115,5900.0],["2002-05-03",4.3921,4.3921,4.363,4.363,7700.0],["2002-05-06",4.363,4.363,4.1206,4.3145,10600.0],["2002-05-07",4.3145,4.3145,4.1206,4.1303,15000.0],["2002-05-08",4.2176,4.5375,4.2176,4.5375,5800.0],["2002-05-09",4.266,4.363,4.266,4.363,3000.0],["2002-05-10",4.363,4.363,4.363,4.363,500.0],["2002-05-13",4.237,4.4987,4.2273,4.4987,1500.0],["2002-05-14",4.5763,4.5957,4.46,4.46,12900.0],["2002-05-15",4.4503,4.586,4.4503,4.5569,4600.0],["2002-05-16",4.5569,4.683,4.363,4.363,5000.0],["2002-05-17",4.3533,4.3533,4.3533,4.3533,1000.0],["2002-05-20",4.2176,4.2176,4.1206,4.1206,2100.0],["2002-05-21",4.2563,4.266,4.2176,4.266,10300.0],["2002-05-22",4.2757,4.5569,4.1691,4.363,22900.0],["2002-05-23",4.363,4.46,4.266,4.3339,37500.0],["2002-05-24",4.3339,4.3339,4.3339,4.3339,0.0],["2002-05-28",4.2854,4.3145,4.266,4.266,15800.0],["2002-05-29",4.363,4.363,4.266,4.266,4000.0],["2002-05-30",4.3145,4.363,4.2757,4.3145,38600.0],["2002-05-31",4.4503,4.5569,4.4503,4.46,4000.0],["2002-06-03",4.3145,4.5472,4.3145,4.5472,8200.0],["2002-06-04",4.4987,4.586,4.3145,4.586,11000.0],["2002-06-05",4.5957,4.7508,4.5957,4.7508,500.0],["2002-06-06",4.7023,4.9932,4.7023,4.8478,5300.0],["2002-06-07",4.9835,4.9932,4.7314,4.8478,10300.0],["2002-06-10",4.9447,5.1774,4.8963,5.1774,13100.0],["2002-06-11",5.1677,5.1677,4.363,5.1677,3400.0],["2002-06-12",5.1677,5.1871,4.9738,5.1193,19700.0],["2002-06-13",5.0417,5.0417,5.0417,5.0417,700.0],["2002-06-14",5.032,5.0417,4.9253,4.9447,2700.0],["2002-06-17",4.8963,4.9544,4.8478,4.9544,9000.0],["2002-06-18",4.9544,5.0417,4.266,4.7023,12900.0],["2002-06-19",4.6539,4.8381,4.46,4.5569,15200.0],["2002-06-20",4.7023,4.7023,4.6054,4.6054,10600.0],["2002-06-21",4.7023,4.712,4.5084,4.5569,6100.0],["2002-06-24",4.5569,4.6539,4.5084,4.6539,36700.0],["2002-06-25",4.6539,4.6539,4.6539,4.6539,0.0],["2002-06-26",4.5569,4.6151,4.46,4.46,34200.0],["2002-06-27",4.46,4.5181,4.46,4.5181,2300.0],["2002-06-28",4.6926,4.6926,4.46,4.683,3200.0],["2002-07-01",4.46,4.6926,4.46,4.5569,25700.0],["2002-07-02",4.46,4.46,4.363,4.363,7300.0],["2002-07-03",4.363,4.363,4.363,4.363,0.0],["2002-07-05",4.46,4.5278,4.4503,4.4793,13300.0],["2002-07-08",4.46,4.5569,4.4503,4.5569,4100.0],["2002-07-09",4.4697,4.4697,4.4697,4.4697,3500.0],["2002-07-10",4.4697,4.4697,4.4697,4.4697,0.0],["2002-07-11",4.6539,4.6539,4.6539,4.6539,2700.0],["2002-07-12",4.6442,4.7023,4.6442,4.7023,4700.0],["2002-07-15",4.6733,4.7314,4.5375,4.7314,4600.0],["2002-07-16",4.5181,5.7495,4.46,5.478,25700.0],["2002-07-17",4.8963,5.3229,4.8963,5.3229,1300.0],["2002-07-18",4.9932,5.2356,4.9932,5.2356,7700.0],["2002-07-19",5.0902,5.0902,5.0902,5.0902,1200.0],["2002-07-22",4.9738,5.0902,4.5569,4.8866,12900.0],["2002-07-23",4.5472,4.5569,4.46,4.46,5400.0],["2002-07-24",4.4115,4.4987,3.9752,4.2176,8500.0],["2002-07-25",4.1982,4.2176,4.1982,4.2176,3400.0],["2002-07-26",4.266,4.266,4.2467,4.266,22400.0],["2002-07-29",4.7314,4.7411,4.7314,4.7411,200.0],["2002-07-30",4.4697,4.7217,4.4697,4.7217,700.0],["2002-07-31",4.7411,4.7508,4.46,4.46,1000.0],["2002-08-01",4.4115,4.4115,4.266,4.266,5400.0],["2002-08-02",4.266,4.266,4.0721,4.1691,8600.0],["2002-08-05",4.1691,4.1691,3.8976,3.9364,10900.0],["2002-08-06",4.1206,4.1206,3.9364,4.1206,6300.0],["2002-08-07",3.9946,4.1206,3.9752,4.0334,26000.0],["2002-08-08",4.0334,4.0334,3.8976,3.9267,3900.0],["2002-08-09",3.8879,3.8879,3.7813,3.7813,12000.0],["2002-08-12",3.8588,3.8782,3.8588,3.8782,700.0],["2002-08-13",3.8782,3.8782,3.8782,3.8782,4300.0],["2002-08-14",3.7328,3.7328,3.7328,3.7328,2000.0],["2002-08-15",3.7037,3.7037,3.6843,3.6843,2200.0],["2002-08-16",3.6455,3.6455,3.2965,3.5292,17100.0],["2002-08-19",3.5389,3.6358,3.4904,3.568,32900.0],["2002-08-20",3.4904,3.9073,3.4419,3.8782,171200.0],["2002-08-21",3.8782,3.9267,3.7231,3.7328,13500.0],["2002-08-22",3.7328,3.7328,3.7328,3.7328,100.0],["2002-08-23",3.5389,3.7813,3.4419,3.7813,16900.0],["2002-08-26",3.5874,3.6358,3.2965,3.4904,18200.0],["2002-08-27",3.2868,3.6358,3.2868,3.6358,6500.0],["2002-08-28",3.4419,3.4419,3.4419,3.4419,200.0],["2002-08-29",3.4419,3.5971,3.4419,3.5971,26900.0],["2002-08-30",3.4419,3.5389,3.4419,3.5389,800.0],["2002-09-03",3.471,3.5389,3.471,3.5389,1500.0],["2002-09-04",3.568,3.5777,3.568,3.5777,8200.0],["2002-09-05",3.5583,3.5583,3.5098,3.5098,7700.0],["2002-09-06",3.3934,3.5001,3.3934,3.3934,11700.0],["2002-09-09",3.3934,3.3934,3.3934,3.3934,300.0],["2002-09-10",3.3934,3.3934,3.3934,3.3934,0.0],["2002-09-11",3.3934,3.3934,3.3934,3.3934,0.0],["2002-09-12",3.3934,3.6164,3.3934,3.5098,2900.0],["2002-09-13",3.5389,3.6843,3.4904,3.6843,3200.0],["2002-09-16",3.6843,3.7328,3.6843,3.7328,300.0],["2002-09-17",3.7328,3.8491,3.6455,3.8007,3600.0],["2002-09-18",3.7522,3.8782,3.7522,3.8782,1600.0],["2002-09-19",3.8685,3.9267,3.8685,3.9267,3000.0],["2002-09-20",3.8007,3.9267,3.8007,3.9267,6100.0],["2002-09-23",3.9267,3.9267,3.9267,3.9267,0.0],["2002-09-24",3.8297,3.8685,3.6746,3.8685,1300.0],["2002-09-25",3.5583,3.8104,3.5583,3.8104,1700.0],["2002-09-26",3.8491,3.8685,3.8297,3.8588,4500.0],["2002-09-27",3.694,3.791,3.694,3.791,3500.0],["2002-09-30",3.7813,3.7813,3.3934,3.7716,4800.0],["2002-10-01",3.6358,3.7716,3.6358,3.7716,900.0],["2002-10-02",3.82,3.82,3.82,3.82,900.0],["2002-10-03",3.82,3.8297,3.82,3.8297,3000.0],["2002-10-04",3.8104,3.82,3.6649,3.82,400.0],["2002-10-07",3.6358,3.6358,3.0832,3.5874,4100.0],["2002-10-08",3.4031,3.4031,3.1511,3.1995,26200.0],["2002-10-09",3.2868,3.7813,3.1511,3.1511,1100.0],["2002-10-10",3.6843,3.6843,3.2092,3.2092,8700.0],["2002-10-11",3.1608,3.4419,3.1608,3.4419,7300.0],["2002-10-14",3.248,3.4807,3.248,3.4807,12400.0],["2002-10-15",3.471,3.471,3.471,3.471,300.0],["2002-10-16",3.4904,3.7231,3.4904,3.6261,500.0],["2002-10-17",3.6358,3.7813,3.5389,3.7813,33800.0],["2002-10-18",3.7813,3.7813,3.7813,3.7813,0.0],["2002-10-21",3.7813,3.8782,3.7813,3.8782,1600.0],["2002-10-22",3.694,3.7813,3.694,3.7813,7000.0],["2002-10-23",3.7813,3.7813,3.7813,3.7813,0.0],["2002-10-24",3.8782,3.8782,3.7037,3.7037,11000.0],["2002-10-25",3.7425,3.9752,3.7328,3.791,1900.0],["2002-10-28",3.8007,3.8588,3.8007,3.8588,700.0],["2002-10-29",3.694,3.9364,3.6843,3.9364,1100.0],["2002-10-30",3.9364,4.1497,3.9364,3.9558,26000.0],["2002-10-31",3.8782,4.4212,3.8297,4.1012,17000.0],["2002-11-01",3.9752,3.9752,3.8685,3.8685,3000.0],["2002-11-04",3.82,3.9461,3.82,3.9364,1300.0],["2002-11-05",3.8297,3.8297,3.8104,3.8104,900.0],["2002-11-06",3.82,3.8782,3.82,3.8782,5000.0],["2002-11-07",3.8782,3.8782,3.8782,3.8782,0.0],["2002-11-08",3.8394,4.266,3.8394,4.266,27200.0],["2002-11-11",4.0334,4.3824,4.0237,4.266,11900.0],["2002-11-12",4.4018,4.4406,4.2467,4.2467,2900.0],["2002-11-13",4.4406,4.4406,4.266,4.363,2600.0],["2002-11-14",4.935,4.9447,4.266,4.8187,13700.0],["2002-11-15",4.8381,5.4295,4.6151,5.4295,20100.0],["2002-11-18",5.4198,5.6816,5.3713,5.6234,19800.0],["2002-11-19",5.7107,5.8076,5.4295,5.6719,32700.0],["2002-11-20",5.7204,5.8755,5.5652,5.8173,31700.0],["2002-11-21",5.9143,5.9143,5.5362,5.8464,14700.0],["2002-11-22",5.7979,5.9628,5.7689,5.9434,28100.0],["2002-11-25",5.9628,5.9628,5.7398,5.9143,3500.0],["2002-11-26",5.7204,5.7204,5.5265,5.5265,2800.0],["2002-11-27",5.5362,5.5362,5.5362,5.5362,100.0],["2002-11-29",5.5362,5.5362,5.5362,5.5362,0.0],["2002-12-02",5.5749,5.6816,5.1871,5.2453,8400.0],["2002-12-03",5.255,5.255,5.255,5.255,100.0],["2002-12-04",5.1968,5.1968,5.1871,5.1871,1400.0],["2002-12-05",5.4198,5.5265,5.3326,5.381,47300.0],["2002-12-06",5.3423,5.3519,5.3326,5.3423,2400.0],["2002-12-09",5.3423,5.3519,5.3423,5.3519,4300.0],["2002-12-10",5.3519,5.4101,5.3519,5.381,1100.0],["2002-12-11",5.4004,5.4004,5.4004,5.4004,600.0],["2002-12-12",5.4004,5.4004,5.4004,5.4004,1000.0],["2002-12-13",5.2841,5.2841,4.7508,4.7993,10800.0],["2002-12-16",4.906,5.1096,4.8478,4.8478,7000.0],["2002-12-17",4.7993,4.7993,4.3727,4.4018,5500.0],["2002-12-18",4.4018,4.4018,4.4018,4.4018,0.0],["2002-12-19",4.4018,4.4018,4.4018,4.4018,0.0],["2002-12-20",4.4115,4.8866,4.4115,4.8866,1500.0],["2002-12-23",4.8866,4.8866,4.8866,4.8866,0.0],["2002-12-24",4.4212,4.4212,4.4115,4.4115,600.0],["2002-12-26",4.6054,4.6054,4.5278,4.5472,8600.0],["2002-12-27",4.5084,4.8478,4.46,4.7508,9100.0],["2002-12-30",4.7605,4.7605,4.7508,4.7605,3100.0],["2002-12-31",4.8866,4.8963,4.8478,4.8963,1700.0],["2003-01-02",4.8478,4.8478,4.8478,4.8478,15300.0],["2003-01-03",4.8478,4.8575,4.809,4.809,1500.0],["2003-01-06",4.809,4.809,4.809,4.809,0.0],["2003-01-07",4.7993,4.8478,4.6151,4.7896,54400.0],["2003-01-08",4.8284,4.8478,4.8284,4.8478,1100.0],["2003-01-09",4.7799,5.1677,4.7799,5.1677,4300.0],["2003-01-10",5.1871,5.1871,5.0902,5.1871,3900.0],["2003-01-13",5.1871,5.1871,5.1871,5.1871,0.0],["2003-01-14",5.2065,5.4295,5.2065,5.4295,800.0],["2003-01-15",5.3326,5.5749,5.2162,5.5362,21900.0],["2003-01-16",5.3229,5.5846,5.3229,5.3326,9600.0],["2003-01-17",5.3326,5.5749,5.3326,5.4683,5000.0],["2003-01-21",5.3423,5.3423,5.3326,5.3326,3300.0],["2003-01-22",5.3326,5.3326,5.3326,5.3326,0.0],["2003-01-23",5.3326,5.3326,5.3326,5.3326,0.0],["2003-01-24",5.3519,5.3519,5.3326,5.3326,23700.0],["2003-01-27",5.3326,5.3326,5.3326,5.3326,800.0],["2003-01-28",5.3519,5.3616,5.3326,5.3616,5500.0],["2003-01-29",5.3326,5.3326,5.3326,5.3326,7500.0],["2003-01-30",5.3423,5.3423,5.3326,5.3326,13800.0],["2003-01-31",5.3326,5.3423,4.8478,4.8963,34500.0],["2003-02-03",4.6054,4.9253,4.6054,4.6636,5700.0],["2003-02-04",4.7605,4.7605,4.6054,4.6054,9100.0],["2003-02-05",4.6733,4.9544,4.6733,4.9544,2800.0],["2003-02-06",4.9932,4.9932,4.6636,4.712,38300.0],["2003-02-07",4.7023,5.032,4.6733,4.8284,16600.0],["2003-02-10",4.8284,5.0223,4.5569,4.5569,5600.0],["2003-02-11",4.5181,4.5181,3.8782,4.1012,15000.0],["2003-02-12",4.0721,4.46,4.0721,4.2757,7800.0],["2003-02-13",4.363,4.363,4.3145,4.3145,3000.0],["2003-02-14",4.3339,4.363,4.3048,4.363,2000.0],["2003-02-18",4.4018,4.6636,4.4018,4.5763,4000.0],["2003-02-19",4.5957,4.5957,4.3242,4.3242,9000.0],["2003-02-20",4.3436,4.3436,4.2757,4.2757,800.0],["2003-02-21",4.266,4.4309,4.266,4.4309,2300.0],["2003-02-24",4.46,4.4987,4.46,4.4987,500.0],["2003-02-25",4.5084,4.5084,4.4503,4.4503,4600.0],["2003-02-26",4.5472,4.9932,4.266,4.8187,12300.0],["2003-02-27",4.9156,4.9156,4.9156,4.9156,8900.0],["2003-02-28",4.9156,4.9156,4.9156,4.9156,0.0],["2003-03-03",4.8575,4.8575,4.8575,4.8575,1000.0],["2003-03-04",4.9544,4.9738,4.9544,4.9738,900.0],["2003-03-05",4.9253,5.0029,4.906,5.0029,6300.0],["2003-03-06",5.0223,5.0223,4.9447,4.9447,400.0],["2003-03-07",5.0417,5.0514,5.0417,5.0514,200.0],["2003-03-10",4.9156,4.9156,4.9156,4.9156,1200.0],["2003-03-11",5.0514,5.1774,4.9932,5.1774,18300.0],["2003-03-12",4.8963,5.2453,4.8963,4.9738,32300.0],["2003-03-13",4.935,5.0805,4.935,5.0514,3500.0],["2003-03-14",5.0417,5.255,4.8866,5.0417,12300.0],["2003-03-17",5.0417,5.4004,5.0417,5.2841,30400.0],["2003-03-18",5.2744,5.5168,5.1483,5.3907,9300.0],["2003-03-19",5.3713,5.3713,4.9156,5.1774,48700.0],["2003-03-20",5.1289,5.2356,4.9932,4.9932,6700.0],["2003-03-21",4.9932,5.1871,4.9932,5.158,15800.0],["2003-03-24",5.0902,5.1386,4.9932,5.1386,13400.0],["2003-03-25",5.0902,5.4489,5.0417,5.3035,33900.0],["2003-03-26",5.2453,5.6816,5.2453,5.5652,12300.0],["2003-03-27",5.4586,5.478,5.4004,5.4586,11100.0],["2003-03-28",5.4586,5.5749,5.4586,5.5459,8400.0],["2003-03-31",5.5265,5.5362,5.4974,5.4974,6300.0],["2003-04-01",5.5749,5.5749,5.2841,5.3616,2500.0],["2003-04-02",5.3326,5.4295,5.3326,5.3907,6500.0],["2003-04-03",5.381,5.4295,5.381,5.4295,14700.0],["2003-04-04",5.4295,5.4974,5.4295,5.4683,26800.0],["2003-04-07",5.478,5.5265,5.1483,5.1483,13900.0],["2003-04-08",5.1386,5.1386,5.0514,5.0514,800.0],["2003-04-09",5.0805,5.2356,4.6926,4.6926,12100.0],["2003-04-10",4.7508,5.0029,4.7217,5.0029,8400.0],["2003-04-11",5.1386,5.1386,4.9447,4.9447,300.0],["2003-04-14",5.0999,5.1386,5.0999,5.1386,200.0],["2003-04-15",5.1386,5.1386,5.1386,5.1386,0.0],["2003-04-16",5.0708,5.0708,5.0708,5.0708,300.0],["2003-04-17",5.0708,5.0708,5.0708,5.0708,100.0],["2003-04-21",5.1386,5.1386,5.1386,5.1386,100.0],["2003-04-22",5.1386,5.1386,5.1386,5.1386,100.0],["2003-04-23",5.0417,5.0514,5.0417,5.0514,54000.0],["2003-04-24",5.0514,5.0999,5.0417,5.0417,5400.0],["2003-04-25",5.0999,5.0999,5.0902,5.0902,1600.0],["2003-04-28",5.1193,5.1193,5.0514,5.0514,1900.0],["2003-04-29",5.0514,5.0999,5.0417,5.0999,9800.0],["2003-04-30",5.0417,5.0417,5.0417,5.0417,300.0],["2003-05-01",5.0417,5.1289,5.0417,5.1289,700.0],["2003-05-02",5.1289,5.1289,5.1289,5.1289,0.0],["2003-05-05",5.0611,5.1677,5.0611,5.1289,7000.0],["2003-05-06",5.1289,5.1289,5.1289,5.1289,0.0],["2003-05-07",5.0417,5.0417,5.0417,5.0417,1500.0],["2003-05-08",5.0417,5.0417,5.0417,5.0417,28000.0],["2003-05-09",5.0417,5.0417,5.0417,5.0417,0.0],["2003-05-12",5.0417,5.0417,5.0417,5.0417,0.0],["2003-05-13",5.0417,5.0417,5.0417,5.0417,0.0],["2003-05-14",5.0417,5.0417,5.0417,5.0417,0.0],["2003-05-15",5.0417,5.0902,5.0417,5.0902,58500.0],["2003-05-16",5.0902,5.0902,5.0902,5.0902,0.0],["2003-05-19",5.0902,5.0902,5.0902,5.0902,0.0],["2003-05-20",5.0126,5.0126,4.7605,4.7605,400.0],["2003-05-21",4.8478,4.8478,4.7508,4.7508,200.0],["2003-05-22",4.7508,4.7508,4.7508,4.7508,0.0],["2003-05-23",4.7508,4.7508,4.7508,4.7508,0.0],["2003-05-27",4.7411,4.7702,4.7411,4.7702,2500.0],["2003-05-28",4.7702,4.7702,4.7702,4.7702,0.0],["2003-05-29",4.7217,4.7508,4.7023,4.7508,34900.0],["2003-05-30",4.8963,4.8963,4.809,4.809,200.0],["2003-06-02",4.7508,4.7508,4.7508,4.7508,1200.0],["2003-06-03",4.6733,4.6733,4.3824,4.3824,3800.0],["2003-06-04",4.4309,4.4697,4.3727,4.4697,2600.0],["2003-06-05",4.3533,4.3533,4.1109,4.2563,5200.0],["2003-06-06",4.1109,4.14,4.1109,4.14,1800.0],["2003-06-09",4.0237,4.0237,4.0237,4.0237,100.0],["2003-06-10",4.0527,4.0527,4.0527,4.0527,900.0],["2003-06-11",4.1982,4.3145,4.1594,4.3145,2300.0],["2003-06-12",4.3145,4.3339,4.2563,4.3339,2400.0],["2003-06-13",4.3242,4.7411,4.3242,4.6345,11900.0],["2003-06-16",4.7799,4.7799,4.7508,4.7508,1900.0],["2003-06-17",4.6539,4.8478,4.3145,4.8478,4400.0],["2003-06-18",4.6636,4.6636,4.5763,4.5763,4600.0],["2003-06-19",4.6248,4.6248,3.9752,4.4115,93200.0],["2003-06-20",4.6054,4.683,4.2757,4.3436,7200.0],["2003-06-23",4.3048,4.3048,4.3048,4.3048,1000.0],["2003-06-24",4.3727,4.489,4.3727,4.4115,4200.0],["2003-06-25",4.5763,4.5763,4.237,4.3145,6600.0],["2003-06-26",4.266,4.7023,4.266,4.4018,10200.0],["2003-06-27",4.809,4.809,4.5181,4.5181,1500.0],["2003-06-30",4.4212,4.5375,4.3145,4.489,7300.0],["2003-07-01",4.6054,4.6054,4.5569,4.6054,4500.0],["2003-07-02",4.6054,4.6248,4.6054,4.6248,4000.0],["2003-07-03",4.6248,4.6248,4.6248,4.6248,0.0],["2003-07-07",4.6248,4.6248,4.6248,4.6248,1500.0],["2003-07-08",4.7799,4.7799,4.7702,4.7702,2800.0],["2003-07-09",4.7605,4.809,4.5472,4.809,4800.0],["2003-07-10",4.8963,5.0126,4.489,4.8672,9100.0],["2003-07-11",4.9544,4.9544,4.9544,4.9544,3600.0],["2003-07-14",4.9447,5.381,4.9447,5.3423,7700.0],["2003-07-15",5.158,5.2841,4.6054,4.6054,14400.0],["2003-07-16",4.6733,5.0223,4.6733,4.8672,3400.0],["2003-07-17",4.7217,5.0514,4.7217,4.7896,2900.0],["2003-07-18",4.8381,4.8381,4.7993,4.7993,200.0],["2003-07-21",4.7993,4.7993,4.7993,4.7993,0.0],["2003-07-22",4.7993,4.9641,4.7993,4.9641,7100.0],["2003-07-23",4.9932,5.1096,4.6636,5.0417,8100.0],["2003-07-24",5.1193,5.1193,4.7702,5.0902,8000.0],["2003-07-25",5.0999,5.2647,4.935,5.0417,8600.0],["2003-07-28",5.3229,5.3326,4.935,5.1968,7900.0],["2003-07-29",5.381,5.381,4.9447,5.032,5000.0],["2003-07-30",4.9738,5.2938,4.8478,5.0223,5000.0],["2003-07-31",5.0902,5.2841,4.6539,4.8866,10200.0],["2003-08-01",5.2162,5.2938,4.8284,4.8575,1300.0],["2003-08-04",4.7508,5.2841,4.7508,5.2162,4200.0],["2003-08-05",4.8381,5.3035,4.7508,5.3035,2800.0],["2003-08-06",5.2453,5.2453,4.8575,5.2356,6500.0],["2003-08-07",4.7411,5.2453,4.6636,4.9156,4900.0],["2003-08-08",5.1483,5.2841,4.7508,4.8672,12400.0],["2003-08-11",4.9932,5.0902,4.8478,4.935,5200.0],["2003-08-12",4.9447,5.1774,4.8963,4.906,1600.0],["2003-08-13",5.0514,5.0902,4.9738,5.0417,6400.0],["2003-08-14",5.2162,5.2162,4.7023,4.8478,6100.0],["2003-08-15",4.8478,4.8478,4.8478,4.8478,0.0],["2003-08-18",4.9447,5.1968,4.935,5.1968,800.0],["2003-08-19",5.2065,5.2259,5.2065,5.2259,700.0],["2003-08-20",5.2259,5.2356,5.2259,5.2356,1300.0],["2003-08-21",5.255,5.2841,5.2356,5.2744,1900.0],["2003-08-22",5.255,5.3326,5.255,5.3326,1700.0],["2003-08-25",5.3326,5.3326,5.3326,5.3326,0.0],["2003-08-26",5.2162,5.2162,5.2162,5.2162,800.0],["2003-08-27",5.2841,5.2841,5.2841,5.2841,200.0],["2003-08-28",5.2744,5.2744,5.2744,5.2744,1900.0],["2003-08-29",5.2162,5.2744,5.2162,5.2744,1900.0],["2003-09-02",5.2453,5.2453,5.2356,5.2356,2000.0],["2003-09-03",5.2453,5.3229,5.2259,5.3132,5900.0],["2003-09-04",5.381,5.4295,5.3616,5.4198,5300.0],["2003-09-05",5.4198,5.6331,5.4198,5.478,4700.0],["2003-09-08",5.4295,5.4392,5.3132,5.3132,6300.0],["2003-09-09",5.3423,5.3423,5.3423,5.3423,100.0],["2003-09-10",5.3519,5.3519,5.3326,5.3326,3700.0],["2003-09-11",5.5556,5.5556,5.4198,5.4198,600.0],["2003-09-12",5.3326,5.3519,5.1386,5.1386,9300.0],["2003-09-15",5.2162,5.3423,5.1289,5.2356,6900.0],["2003-09-16",5.4586,5.5556,5.3035,5.4295,6700.0],["2003-09-17",5.4198,5.6234,5.2259,5.4198,3100.0],["2003-09-18",5.5265,5.5265,5.5265,5.5265,700.0],["2003-09-19",5.5265,5.5265,5.5265,5.5265,0.0],["2003-09-22",5.5265,5.5749,5.5265,5.5749,1100.0],["2003-09-23",5.5265,5.6234,5.5265,5.6137,15500.0],["2003-09-24",5.5362,5.5943,5.5168,5.5943,1500.0],["2003-09-25",5.4295,5.4392,5.4295,5.4295,2100.0],["2003-09-26",5.4295,5.4295,5.4295,5.4295,0.0],["2003-09-29",5.4295,5.4295,5.4295,5.4295,0.0],["2003-09-30",5.4295,5.4295,5.3229,5.3229,1500.0],["2003-10-01",5.2744,5.2841,5.2162,5.2162,4700.0],["2003-10-02",5.2162,5.2162,5.2162,5.2162,0.0],["2003-10-03",5.3035,5.4974,5.3035,5.4974,1800.0],["2003-10-06",5.3326,5.3326,5.2841,5.2841,300.0],["2003-10-07",5.3229,5.3229,5.255,5.3132,2100.0],["2003-10-08",5.3229,5.6719,5.3035,5.3519,4200.0],["2003-10-09",5.3326,5.7107,5.3326,5.478,2000.0],["2003-10-10",5.3229,5.7979,5.3229,5.4295,3000.0],["2003-10-13",5.381,5.924,5.381,5.8464,6900.0],["2003-10-14",5.8464,6.0403,5.5265,6.0112,11500.0],["2003-10-15",6.0985,6.2536,5.8852,6.1858,18100.0],["2003-10-16",6.1858,6.1858,6.0112,6.1082,1000.0],["2003-10-17",6.1955,6.2149,5.8852,6.0403,1600.0],["2003-10-20",6.05,6.0791,6.05,6.05,1200.0],["2003-10-21",5.8852,6.8935,5.6622,6.6996,10500.0],["2003-10-22",6.37,6.9614,6.2924,6.3603,4700.0],["2003-10-23",6.4475,6.6027,6.4282,6.4282,900.0],["2003-10-24",6.3506,6.6415,6.2827,6.5736,9500.0],["2003-10-27",6.5542,6.5542,6.2924,6.3991,4400.0],["2003-10-28",6.5542,6.9129,6.1955,6.6415,8300.0],["2003-10-29",6.8451,7.0293,6.3118,6.8741,20800.0],["2003-10-30",7.0196,7.0293,6.8063,7.0099,5400.0],["2003-10-31",7.1747,7.1747,6.816,7.0099,1300.0],["2003-11-03",6.9905,7.2717,6.9323,6.9711,11400.0],["2003-11-04",6.8838,7.1747,6.8838,7.0584,1200.0],["2003-11-05",7.262,7.262,6.9711,7.0875,800.0],["2003-11-06",7.1747,7.2717,7.1747,7.2717,14900.0],["2003-11-07",7.2814,7.388,7.2814,7.388,200.0],["2003-11-10",7.3298,7.5141,7.039,7.3201,13100.0],["2003-11-11",6.9129,7.4074,6.8935,7.2523,6700.0],["2003-11-12",7.3686,7.3686,6.4088,6.4475,6900.0],["2003-11-13",6.4378,6.8257,6.37,6.37,71700.0],["2003-11-14",6.3409,6.8838,6.2052,6.4378,33900.0],["2003-11-17",6.2052,6.2052,5.9337,5.9337,1800.0],["2003-11-18",5.9337,6.6221,5.9337,6.496,4300.0],["2003-11-19",6.7675,6.7675,6.3021,6.3021,1600.0],["2003-11-20",6.3991,6.6705,6.3021,6.3021,3300.0],["2003-11-21",6.273,6.4572,6.2633,6.2633,3200.0],["2003-11-24",6.3603,6.5348,6.3603,6.5348,800.0],["2003-11-25",6.5348,6.5348,6.5348,6.5348,0.0],["2003-11-26",6.593,6.593,6.593,6.593,100.0],["2003-11-28",6.593,6.593,6.5445,6.5445,700.0],["2003-12-01",6.5833,6.6027,6.5833,6.593,1300.0],["2003-12-02",6.7966,6.9905,6.7966,6.816,2800.0],["2003-12-03",6.9808,6.9808,6.9808,6.9808,500.0],["2003-12-04",6.5445,6.7869,6.3021,6.7869,1900.0],["2003-12-05",6.6899,6.6899,6.496,6.496,5700.0],["2003-12-08",6.5348,6.5348,6.5348,6.5348,400.0],["2003-12-09",6.5348,6.5348,6.5348,6.5348,0.0],["2003-12-10",6.5639,6.7675,6.1373,6.7093,13000.0],["2003-12-11",6.1179,6.6802,6.1179,6.3603,5300.0],["2003-12-12",6.6802,6.7869,6.1761,6.7869,4700.0],["2003-12-15",6.9808,7.0099,6.9808,7.0099,2300.0],["2003-12-16",6.6705,7.5044,6.3991,6.7287,13500.0],["2003-12-17",6.3506,7.3783,6.3506,6.9905,13800.0],["2003-12-18",7.0778,7.3104,6.7869,7.2135,6000.0],["2003-12-19",7.2135,7.2135,7.2135,7.2135,0.0],["2003-12-22",7.6401,7.6401,7.0293,7.1068,4400.0],["2003-12-23",6.8935,7.3589,6.5057,7.0293,6800.0],["2003-12-24",7.5431,7.5431,6.4669,7.3201,3300.0],["2003-12-26",6.7966,7.3492,6.7287,6.7481,5900.0],["2003-12-29",6.4378,7.3492,6.4378,6.8548,6700.0],["2003-12-30",7.3201,7.3201,6.8548,7.039,3000.0],["2003-12-31",7.3589,7.5044,6.9323,7.1262,2200.0],["2004-01-02",6.8935,7.039,6.593,6.7869,181300.0],["2004-01-05",6.9129,6.9129,6.1276,6.2342,32500.0],["2004-01-06",6.2149,6.5348,6.2149,6.37,10500.0],["2004-01-07",6.3312,6.6899,6.3215,6.6899,5800.0],["2004-01-08",6.4572,6.6899,6.4572,6.5057,1000.0],["2004-01-09",6.8741,7.2135,6.5445,7.165,12900.0],["2004-01-12",7.3298,7.3298,6.6802,6.6802,8700.0],["2004-01-13",7.1456,7.1844,6.6221,6.9323,4200.0],["2004-01-14",7.1844,7.1941,7.1262,7.1262,500.0],["2004-01-15",7.2717,7.2717,6.8838,6.8838,9100.0],["2004-01-16",7.0293,7.0681,6.6996,6.8548,1900.0],["2004-01-20",6.7966,7.1747,6.7675,7.1747,3000.0],["2004-01-21",7.1747,7.1747,7.0778,7.1068,10600.0],["2004-01-22",7.1941,7.3686,6.9032,7.3686,10400.0],["2004-01-23",7.1747,7.2426,7.1747,7.2426,8400.0],["2004-01-26",7.2911,7.4656,7.2911,7.4656,5700.0],["2004-01-27",7.5528,7.5625,7.4656,7.5625,4000.0],["2004-01-28",7.611,7.9407,7.5625,7.931,10100.0],["2004-01-29",8.2606,8.2703,7.9116,8.2315,13900.0],["2004-01-30",8.1637,8.2703,7.6983,8.1443,4500.0],["2004-02-02",8.0958,8.1152,7.7274,7.7274,1900.0],["2004-02-03",7.6013,8.1927,7.4462,8.1346,2900.0],["2004-02-04",8.1249,8.2703,7.5238,7.931,10400.0],["2004-02-05",7.8049,8.2121,7.8049,8.2121,4000.0],["2004-02-06",8.0473,8.0764,7.2911,7.9019,10200.0],["2004-02-09",7.9988,7.9988,7.7855,7.7855,2400.0],["2004-02-10",7.7855,8.2412,7.7177,7.7177,4400.0],["2004-02-11",7.8049,8.28,7.7758,7.9601,4300.0],["2004-02-12",7.8534,8.3382,7.7467,7.9407,2400.0],["2004-02-13",7.8631,8.5127,7.8049,8.28,5900.0],["2004-02-17",8.5321,8.7551,7.834,7.9697,16300.0],["2004-02-18",8.1443,8.377,8.1443,8.377,500.0],["2004-02-19",8.4351,8.6193,8.2509,8.503,3700.0],["2004-02-20",8.6193,8.629,8.4739,8.4739,1800.0],["2004-02-23",8.3188,8.8714,8.3188,8.6969,7200.0],["2004-02-24",8.3091,8.7745,8.3091,8.6969,3900.0],["2004-02-25",8.9296,8.9296,8.0085,8.28,18000.0],["2004-02-26",8.2412,8.3673,8.1443,8.1443,5000.0],["2004-02-27",8.1443,8.1637,8.0958,8.1443,10300.0],["2004-03-01",8.1443,8.3867,8.1443,8.1734,8500.0],["2004-03-02",8.1249,8.2412,8.0473,8.0473,15500.0],["2004-03-03",8.0473,8.0473,7.9504,8.0473,3500.0],["2004-03-04",7.9794,8.1249,7.9697,8.0473,11200.0],["2004-03-05",7.9794,8.0473,7.6595,7.6595,8800.0],["2004-03-08",7.6498,7.6498,7.3783,7.4171,2800.0],["2004-03-09",7.4268,7.4656,7.3783,7.3977,6700.0],["2004-03-10",7.3589,7.3783,7.3201,7.3201,3700.0],["2004-03-11",7.3008,7.3008,7.1359,7.262,6900.0],["2004-03-12",7.1553,7.4559,7.1553,7.4559,1300.0],["2004-03-15",7.4268,7.4268,7.1553,7.388,6500.0],["2004-03-16",7.3492,7.3492,7.3492,7.3492,300.0],["2004-03-17",7.3298,7.5431,7.1456,7.5431,600.0],["2004-03-18",7.5625,7.5625,7.165,7.3492,1600.0],["2004-03-19",7.3104,7.7564,7.3104,7.7467,11500.0],["2004-03-22",7.7564,7.7564,7.4268,7.7564,6100.0],["2004-03-23",7.7564,7.7564,7.7564,7.7564,2000.0],["2004-03-24",7.7467,7.7855,7.7274,7.7564,16700.0],["2004-03-25",7.5819,7.7855,7.5625,7.7855,7600.0],["2004-03-26",7.8243,7.9504,7.8243,7.9504,2500.0],["2004-03-29",8.0279,8.6872,7.9697,8.3479,10800.0],["2004-03-30",8.629,8.629,8.629,8.629,100.0],["2004-03-31",8.726,8.726,8.6775,8.6775,600.0],["2004-04-01",8.6775,8.6775,8.6775,8.6775,37100.0],["2004-04-02",8.2994,8.7066,8.2994,8.7066,4000.0],["2004-04-05",8.726,8.823,8.726,8.726,1300.0],["2004-04-06",8.726,8.726,8.726,8.726,0.0],["2004-04-07",8.726,8.726,8.726,8.726,3000.0],["2004-04-08",8.4836,8.629,8.4836,8.629,3100.0],["2004-04-12",8.7745,8.8714,7.6595,8.6775,6400.0],["2004-04-13",8.0958,8.6387,8.0958,8.5418,2200.0],["2004-04-14",8.8714,8.8714,8.0958,8.4836,3900.0],["2004-04-15",8.4836,8.4836,8.4836,8.4836,0.0],["2004-04-16",8.726,8.8714,8.4836,8.8714,2600.0],["2004-04-19",8.8714,8.9199,8.6581,8.9102,7800.0],["2004-04-20",8.8811,9.0169,8.8811,9.0169,2300.0],["2004-04-21",8.9684,8.9684,8.7745,8.7745,4400.0],["2004-04-22",8.5612,8.6775,8.5612,8.6775,400.0],["2004-04-23",8.726,9.1138,8.5806,9.1138,3600.0],["2004-04-26",9.1138,9.1138,9.1138,9.1138,0.0],["2004-04-27",9.2108,9.2108,8.9102,8.9199,3500.0],["2004-04-28",8.9199,8.9199,8.9199,8.9199,0.0],["2004-04-29",8.7163,8.7357,8.2412,8.6969,1900.0],["2004-04-30",8.6969,8.6969,8.6969,8.6969,0.0],["2004-05-03",8.4836,9.046,8.4836,8.7648,9300.0],["2004-05-04",8.7648,8.7745,8.3382,8.7745,2200.0],["2004-05-05",8.2509,8.7745,8.2412,8.629,23900.0],["2004-05-06",8.5612,8.726,8.2703,8.726,18000.0],["2004-05-07",8.4157,8.4933,8.2897,8.3867,15500.0],["2004-05-10",8.2315,8.2509,8.183,8.2509,2500.0],["2004-05-11",8.1734,8.183,8.1734,8.1734,800.0],["2004-05-12",8.1734,8.1734,8.1734,8.1734,0.0],["2004-05-13",8.1734,8.1734,8.1734,8.1734,0.0],["2004-05-14",8.2412,8.3382,8.2218,8.3382,5200.0],["2004-05-17",8.3285,8.3285,8.3285,8.3285,500.0],["2004-05-18",8.2412,8.2412,8.2412,8.2412,4300.0],["2004-05-19",8.2315,8.5612,8.1443,8.2315,5600.0],["2004-05-20",8.2315,8.2315,8.2315,8.2315,0.0],["2004-05-21",8.1443,8.154,8.1443,8.154,3800.0],["2004-05-24",8.0764,8.0764,7.9794,8.0764,3200.0],["2004-05-25",7.8922,8.2315,7.8922,8.2315,5600.0],["2004-05-26",8.2315,8.2315,8.2315,8.2315,0.0],["2004-05-27",8.0085,8.0764,8.0085,8.0764,6200.0],["2004-05-28",8.0085,8.0667,7.9504,8.0376,7000.0],["2004-06-01",8.2412,8.2412,8.2412,8.2412,200.0],["2004-06-02",8.0764,8.1443,7.8437,7.8437,31200.0],["2004-06-03",7.8825,8.0376,7.4559,7.7564,23600.0],["2004-06-04",8.2315,8.2412,8.2315,8.2412,4300.0],["2004-06-07",8.3091,8.3091,8.3091,8.3091,100.0],["2004-06-08",8.3091,8.3091,8.3091,8.3091,0.0],["2004-06-09",8.1443,8.1443,8.1443,8.1443,800.0],["2004-06-10",7.8437,8.0279,7.8437,8.0279,3400.0],["2004-06-14",8.0182,8.0182,7.8728,7.8728,700.0],["2004-06-15",8.0279,8.6193,8.0279,8.5806,4800.0],["2004-06-16",8.4157,8.4836,7.9697,8.2315,1800.0],["2004-06-17",8.2121,8.6193,8.2121,8.6193,2300.0],["2004-06-18",7.8146,8.629,7.8146,8.6193,2300.0],["2004-06-21",8.2218,8.629,8.2218,8.3382,4200.0],["2004-06-22",8.3382,8.3382,8.3382,8.3382,0.0],["2004-06-23",7.9794,7.9794,7.9504,7.9504,200.0],["2004-06-24",7.931,7.931,7.931,7.931,4200.0],["2004-06-25",7.931,7.931,7.931,7.931,0.0],["2004-06-28",7.931,8.3867,7.611,8.0958,6700.0],["2004-06-29",8.1249,8.2412,7.9988,8.2412,5800.0],["2004-06-30",7.7758,8.0085,7.7758,8.0085,3900.0],["2004-07-01",7.9988,8.2412,7.9988,8.2412,15300.0],["2004-07-02",8.0473,8.0473,8.0473,8.0473,1100.0],["2004-07-06",8.0473,8.0473,8.0473,8.0473,0.0],["2004-07-07",8.2412,8.2412,7.9891,8.1637,6500.0],["2004-07-08",7.9504,8.28,7.9504,8.28,5600.0],["2004-07-09",8.28,8.28,8.28,8.28,0.0],["2004-07-12",8.1055,8.2412,7.9697,8.2412,1700.0],["2004-07-13",7.9988,8.0085,7.9988,8.0085,200.0],["2004-07-14",8.0085,8.0085,8.0085,8.0085,0.0],["2004-07-15",7.8243,8.0182,7.8146,7.9504,2300.0],["2004-07-16",7.9213,8.1734,7.8534,8.1734,700.0],["2004-07-19",8.1734,8.1734,8.1734,8.1734,0.0],["2004-07-20",7.9891,8.2412,7.9697,8.2412,3200.0],["2004-07-21",8.0958,8.1443,7.9697,8.0764,9600.0],["2004-07-22",7.8146,8.057,7.8146,7.9697,5100.0],["2004-07-23",7.9697,7.9697,7.9697,7.9697,0.0],["2004-07-26",7.7758,7.7855,7.7661,7.7661,500.0],["2004-07-27",7.8631,7.8631,7.8631,7.8631,1100.0],["2004-07-28",7.8631,7.8631,7.8631,7.8631,0.0],["2004-07-29",7.8631,7.8631,7.8631,7.8631,0.0],["2004-07-30",7.9019,7.9601,7.4171,7.5528,13000.0],["2004-08-02",7.5722,7.5916,7.3686,7.5625,10800.0],["2004-08-03",7.5625,7.5625,7.5625,7.5625,0.0],["2004-08-04",7.3395,7.5141,7.3395,7.5141,1300.0],["2004-08-05",7.4753,7.4753,7.4753,7.4753,200.0],["2004-08-06",7.485,7.5238,7.485,7.5238,1300.0],["2004-08-09",7.5238,7.5238,7.5238,7.5238,0.0],["2004-08-10",7.5238,7.5238,7.5238,7.5238,0.0],["2004-08-11",7.5238,7.5238,7.5238,7.5238,0.0],["2004-08-12",7.7661,8.0861,7.6498,7.9407,9000.0],["2004-08-13",7.9407,7.9407,7.5528,7.7855,5700.0],["2004-08-16",8.154,8.154,7.6983,7.6983,4000.0],["2004-08-17",7.7467,7.7952,7.6595,7.7855,7700.0],["2004-08-18",7.5238,7.5431,6.9032,7.1844,53200.0],["2004-08-19",7.262,7.3298,7.2329,7.3298,300.0],["2004-08-20",7.1747,7.1747,6.6899,6.7578,5200.0],["2004-08-23",6.6996,6.816,6.6124,6.6899,5000.0],["2004-08-24",6.6027,6.942,6.2052,6.3894,13400.0],["2004-08-25",6.2052,6.7869,6.1664,6.7578,9300.0],["2004-08-26",6.7384,7.262,6.7384,7.2329,1600.0],["2004-08-27",6.7675,7.5528,6.7675,7.5528,1000.0],["2004-08-30",7.6983,7.8534,7.0293,7.1844,3200.0],["2004-08-31",6.9808,7.5238,6.9323,7.165,3200.0],["2004-09-01",7.5916,7.5916,7.3104,7.3977,2900.0],["2004-09-02",6.2052,7.8534,6.2052,7.3783,1800.0],["2004-09-03",7.7371,7.7661,7.6595,7.7564,12500.0],["2004-09-07",8.5806,8.5806,7.9019,7.9019,7300.0],["2004-09-08",8.1927,8.1927,7.9019,7.9019,1300.0],["2004-09-09",7.9019,7.9116,7.9019,7.9116,1900.0],["2004-09-10",7.8728,7.9019,7.7564,7.7564,2800.0],["2004-09-13",7.6595,7.6595,7.3686,7.3977,1600.0],["2004-09-14",7.6595,7.6595,7.3104,7.3104,4700.0],["2004-09-15",7.4171,7.5334,7.4171,7.5334,600.0],["2004-09-16",7.4947,7.5722,7.4947,7.5141,900.0],["2004-09-17",7.4947,7.6498,7.4947,7.6498,400.0],["2004-09-20",7.6789,7.6789,7.6692,7.6789,1200.0],["2004-09-21",7.6789,8.0473,7.6789,8.0473,6000.0],["2004-09-22",7.9019,7.9504,7.8437,7.9504,2900.0],["2004-09-23",7.9988,8.3479,7.8825,8.3479,4100.0],["2004-09-24",8.4254,8.4351,8.1443,8.4351,2400.0],["2004-09-27",8.4739,8.7163,8.2994,8.7163,2700.0],["2004-09-28",8.4254,8.4254,7.7758,7.7952,10500.0],["2004-09-29",7.6595,7.6595,7.1747,7.4656,18500.0],["2004-09-30",7.485,7.485,7.4656,7.4656,46700.0],["2004-10-01",7.4656,7.5044,7.3977,7.5044,500.0],["2004-10-04",7.5528,7.6498,7.2717,7.2717,21200.0],["2004-10-05",7.5334,7.6983,7.4656,7.6304,6900.0],["2004-10-06",7.3395,7.5044,7.2717,7.3977,5500.0],["2004-10-07",7.3589,7.6013,7.2717,7.2717,7400.0],["2004-10-08",7.3783,7.4656,7.2717,7.2717,3400.0],["2004-10-11",7.0778,7.5238,7.0778,7.5044,1900.0],["2004-10-12",7.3783,7.7274,7.2717,7.7274,2700.0],["2004-10-13",7.4268,7.4268,7.4171,7.4171,5400.0],["2004-10-14",7.4171,7.6498,7.2717,7.2717,3900.0],["2004-10-15",7.3589,7.6498,7.3589,7.5625,1400.0],["2004-10-18",7.7467,7.7467,7.2814,7.6401,1500.0],["2004-10-19",7.4365,7.6595,7.4365,7.6595,1600.0],["2004-10-20",7.7467,7.7467,7.6207,7.7371,1500.0],["2004-10-21",7.7371,7.7371,7.7371,7.7371,200.0],["2004-10-22",7.7274,7.7274,7.7274,7.7274,1200.0],["2004-10-25",7.9116,7.9116,7.7564,7.7564,2000.0],["2004-10-26",7.8049,7.8049,7.2814,7.4171,2000.0],["2004-10-27",7.4171,7.4171,7.2717,7.2717,1600.0],["2004-10-28",7.9116,7.9116,7.7758,7.7758,1500.0],["2004-10-29",7.2717,7.2717,7.2717,7.2717,500.0],["2004-11-01",7.9116,7.9116,7.2329,7.3686,16200.0],["2004-11-02",7.6498,7.9504,7.6498,7.9019,1900.0],["2004-11-03",7.9504,7.9504,7.9504,7.9504,1500.0],["2004-11-04",7.931,7.9504,7.931,7.9407,400.0],["2004-11-05",7.9988,7.9988,7.7371,7.9504,7200.0],["2004-11-08",7.9988,7.9988,7.9407,7.9407,700.0],["2004-11-09",7.8534,7.8534,7.7564,7.7564,2500.0],["2004-11-10",8.0861,8.0861,7.7371,7.834,2700.0],["2004-11-11",8.629,8.629,7.5528,7.9213,2200.0],["2004-11-12",7.6401,7.8243,7.5141,7.5238,1500.0],["2004-11-15",7.4656,7.6789,7.4268,7.5238,6400.0],["2004-11-16",7.2814,7.3008,6.8935,7.2717,7500.0],["2004-11-17",7.611,7.611,7.3686,7.5044,6100.0],["2004-11-18",7.4171,7.4656,7.3298,7.4656,5000.0],["2004-11-19",7.3977,7.5625,7.3201,7.4656,4800.0],["2004-11-22",7.3686,7.7564,7.3201,7.7564,6800.0],["2004-11-23",7.9988,8.0473,7.7564,7.7564,5900.0],["2004-11-24",7.7564,8.2412,7.6595,8.2412,2400.0],["2004-11-26",8.4739,8.726,8.0958,8.0958,1700.0],["2004-11-29",8.0958,8.823,7.5625,8.726,12000.0],["2004-11-30",8.3576,8.629,8.3576,8.629,2300.0],["2004-12-01",8.629,8.629,8.2606,8.4836,6100.0],["2004-12-02",8.2897,8.2897,7.9891,7.9891,1000.0],["2004-12-03",8.2218,8.2218,7.9504,7.9504,3500.0],["2004-12-06",8.2412,8.5321,8.2412,8.4351,3300.0],["2004-12-07",8.3382,8.3382,8.1443,8.1443,1800.0],["2004-12-08",7.7564,7.9504,7.708,7.708,4500.0],["2004-12-09",7.7564,7.7564,7.4753,7.5625,8400.0],["2004-12-10",7.4074,7.708,7.2717,7.708,4900.0],["2004-12-13",7.7274,7.7564,7.708,7.708,4700.0],["2004-12-14",7.5141,7.5141,7.2717,7.2717,6400.0],["2004-12-15",7.7564,7.9697,7.3201,7.9697,6400.0],["2004-12-16",7.3298,7.4656,7.3298,7.4559,1400.0],["2004-12-17",7.4559,7.4559,7.4559,7.4559,0.0],["2004-12-20",7.3298,7.3686,7.2717,7.2717,5100.0],["2004-12-21",7.4365,7.8146,7.3686,7.3686,3100.0],["2004-12-22",7.2814,7.7855,7.2814,7.6013,10900.0],["2004-12-23",7.485,7.96,7.2717,7.5722,57200.0],["2004-12-27",7.5722,7.6498,7.4656,7.6498,2700.0],["2004-12-28",7.4656,7.4656,7.3008,7.3104,3400.0],["2004-12-29",7.3104,7.3686,7.2717,7.2717,6100.0],["2004-12-30",7.7564,7.7564,7.2814,7.2814,4200.0],["2004-12-31",7.5044,7.6983,7.5044,7.5625,12300.0],["2005-01-03",7.7564,7.7564,7.6013,7.6013,5000.0],["2005-01-04",7.6013,7.6498,7.5819,7.5819,2000.0],["2005-01-05",7.4656,7.4656,7.4656,7.4656,900.0],["2005-01-06",7.3686,7.3686,7.2717,7.2814,1900.0],["2005-01-07",7.2135,7.2814,7.0778,7.1262,3000.0],["2005-01-10",7.1262,7.4656,7.0874,7.4365,7000.0],["2005-01-11",7.4365,7.4365,7.4365,7.4365,0.0],["2005-01-12",7.4365,7.4365,7.4365,7.4365,0.0],["2005-01-13",7.4365,7.4365,7.4365,7.4365,0.0],["2005-01-14",7.4656,7.4656,7.1262,7.4656,6600.0],["2005-01-18",7.4656,7.4656,7.4559,7.4559,400.0],["2005-01-19",7.4656,7.4656,7.262,7.388,11500.0],["2005-01-20",7.6401,7.6401,7.6401,7.6401,1100.0],["2005-01-21",7.6789,7.7564,7.5625,7.7564,4200.0],["2005-01-24",7.7564,7.7564,7.3686,7.3686,11900.0],["2005-01-25",7.9794,7.9794,7.7564,7.7855,3300.0],["2005-01-26",7.7564,7.7564,7.5722,7.5722,5500.0],["2005-01-27",7.931,7.931,7.7758,7.8049,2100.0],["2005-01-28",8.0861,8.0861,7.8437,7.8437,3400.0],["2005-01-31",8.0085,8.0085,7.708,7.7371,5900.0],["2005-02-01",7.7564,8.1346,7.6789,7.6789,25600.0],["2005-02-02",7.7564,8.4448,7.7564,7.9988,13400.0],["2005-02-03",8.154,8.503,8.0473,8.2412,31100.0],["2005-02-04",8.7066,8.7066,8.2412,8.2509,11600.0],["2005-02-07",8.2509,8.3576,8.2218,8.2218,10600.0],["2005-02-08",8.2218,8.2218,8.2218,8.2218,1300.0],["2005-02-09",8.2218,8.2218,8.2218,8.2218,100.0],["2005-02-10",8.7066,8.7066,7.9019,7.9601,2800.0],["2005-02-11",7.9794,8.057,7.931,7.931,2800.0],["2005-02-14",7.9116,8.183,7.9116,8.057,7300.0],["2005-02-15",7.9504,8.0473,7.9504,8.0473,1700.0],["2005-02-16",7.9697,8.1734,7.6595,7.6595,3800.0],["2005-02-17",7.5722,7.9019,7.5722,7.8534,2600.0],["2005-02-18",8.154,8.1734,8.154,8.1734,800.0],["2005-02-22",7.8243,8.0764,7.7952,7.9601,10600.0],["2005-02-23",8.0473,8.3673,8.0182,8.1443,8700.0],["2005-02-24",8.1443,8.1734,8.1443,8.1734,8700.0],["2005-02-25",8.5515,8.5515,8.1927,8.1927,3300.0],["2005-02-28",8.1443,8.1927,8.1443,8.1443,8700.0],["2005-03-01",8.1443,8.183,8.1443,8.1637,600.0],["2005-03-02",8.154,8.2121,7.7661,7.9019,3800.0],["2005-03-03",7.8049,8.377,7.8049,8.1927,4500.0],["2005-03-04",7.8146,8.0764,7.8146,8.0764,2100.0],["2005-03-07",8.2218,8.2218,8.2218,8.2218,700.0],["2005-03-08",8.183,8.1927,8.0667,8.1443,7000.0],["2005-03-09",8.1443,8.1637,8.1443,8.1637,2700.0],["2005-03-10",8.1637,8.1637,8.1637,8.1637,500.0],["2005-03-11",8.1637,8.1637,8.1637,8.1637,0.0],["2005-03-14",7.8534,7.9794,7.8534,7.9794,1400.0],["2005-03-15",8.1637,8.1734,8.0085,8.154,7500.0],["2005-03-16",8.1055,8.1152,8.0958,8.1152,700.0],["2005-03-17",7.8534,8.1443,7.8534,8.1443,6800.0],["2005-03-18",7.8534,8.1734,7.8534,8.1443,1900.0],["2005-03-21",8.1734,8.1734,8.1443,8.1443,1300.0],["2005-03-22",8.1734,8.3382,8.1443,8.3382,14200.0],["2005-03-23",8.5612,8.5612,8.0376,8.5612,1200.0],["2005-03-24",8.1443,8.406,7.9988,7.9988,8400.0],["2005-03-28",8.2315,8.2412,7.9988,7.9988,5400.0],["2005-03-29",7.9988,7.9988,7.9988,7.9988,3200.0],["2005-03-30",8.0667,8.0667,7.9988,7.9988,1500.0],["2005-03-31",8.2412,8.2412,7.9697,8.2218,6900.0],["2005-04-01",8.2218,8.4157,8.2218,8.2412,11600.0],["2005-04-04",8.0376,8.0376,8.0376,8.0376,200.0],["2005-04-05",8.0182,8.0182,7.9988,7.9988,20200.0],["2005-04-06",8.2315,8.4351,8.2218,8.3382,5000.0],["2005-04-07",8.3382,8.4836,8.2121,8.4836,11800.0],["2005-04-08",8.377,8.377,8.2897,8.3382,1500.0],["2005-04-11",8.2412,8.3382,8.2412,8.3382,600.0],["2005-04-12",8.3382,8.3382,8.3382,8.3382,7600.0],["2005-04-13",8.3382,8.3382,8.2412,8.2412,1600.0],["2005-04-14",8.2412,8.2897,8.2412,8.2606,1000.0],["2005-04-15",8.2606,8.2606,8.2412,8.2412,1300.0],["2005-04-18",8.5806,8.5806,8.4351,8.4351,2400.0],["2005-04-19",8.4351,8.4351,8.4351,8.4351,0.0],["2005-04-20",8.3382,8.3382,8.3382,8.3382,1400.0],["2005-04-21",8.2412,8.2509,8.2412,8.2412,65800.0],["2005-04-22",8.2994,8.3188,8.2412,8.2412,2800.0],["2005-04-25",8.5709,8.5806,8.5709,8.5806,400.0],["2005-04-26",8.4545,8.4545,8.2412,8.28,1800.0],["2005-04-27",8.2509,8.4157,8.2412,8.3285,800.0],["2005-04-28",8.5612,8.5612,8.2412,8.2412,2400.0],["2005-04-29",8.2412,8.2412,8.2412,8.2412,800.0],["2005-05-02",8.2412,8.726,8.2412,8.726,3000.0],["2005-05-03",8.629,8.629,8.6193,8.629,1200.0],["2005-05-04",8.629,8.629,8.629,8.629,0.0],["2005-05-05",8.2412,8.4448,8.2412,8.4448,200.0],["2005-05-06",8.3382,8.3479,8.3382,8.3479,600.0],["2005-05-09",8.2509,8.2509,8.2509,8.2509,200.0],["2005-05-10",8.4836,8.4836,8.4836,8.4836,600.0],["2005-05-11",8.2412,8.2412,8.1927,8.1927,82200.0],["2005-05-12",8.1927,8.1927,8.1927,8.1927,0.0],["2005-05-13",8.2994,8.2994,7.9988,7.9988,400.0],["2005-05-16",8.2412,8.2412,8.2412,8.2412,300.0],["2005-05-17",8.3285,8.3285,8.3285,8.3285,900.0],["2005-05-18",8.4254,8.4836,8.4254,8.4836,500.0],["2005-05-19",8.2412,8.2412,8.0182,8.1443,4100.0],["2005-05-20",8.2509,8.2509,8.2509,8.2509,100.0],["2005-05-23",8.2606,8.2606,8.2412,8.2412,1600.0],["2005-05-24",7.9988,8.2315,7.9988,8.2315,3000.0],["2005-05-25",8.2315,8.2315,8.2315,8.2315,0.0],["2005-05-26",8.0473,8.057,7.9988,8.0473,13300.0],["2005-05-27",8.0473,8.0473,8.0376,8.0376,2500.0],["2005-05-31",7.9019,7.9988,7.9019,7.9019,9800.0],["2005-06-01",7.9019,7.9019,7.3589,7.7855,15100.0],["2005-06-02",7.5625,8.0473,7.5625,8.0473,9900.0],["2005-06-03",7.9988,7.9988,7.834,7.834,4400.0],["2005-06-06",7.8049,7.8049,7.8049,7.8049,600.0],["2005-06-07",7.8049,8.0473,7.7564,8.0473,11000.0],["2005-06-08",8.1346,8.1346,7.834,8.0473,2200.0],["2005-06-09",7.9504,7.9988,7.5819,7.8631,9400.0],["2005-06-10",7.5238,7.8631,7.5238,7.8631,2800.0],["2005-06-13",7.8631,7.8631,7.8631,7.8631,0.0],["2005-06-14",7.8631,7.8631,7.8631,7.8631,1300.0],["2005-06-15",7.9988,8.2412,7.9988,8.2412,3600.0],["2005-06-16",8.2412,8.2412,8.2412,8.2412,5800.0],["2005-06-17",8.0764,8.1055,7.9794,8.1055,2300.0],["2005-06-20",7.9504,7.9891,7.9504,7.9891,1600.0],["2005-06-21",7.7661,8.0667,7.7661,8.0667,4500.0],["2005-06-22",7.9601,7.9601,7.9601,7.9601,100.0],["2005-06-23",7.9213,8.2412,7.9213,8.0861,1100.0],["2005-06-24",8.0861,8.0861,8.0861,8.0861,0.0],["2005-06-27",8.2412,8.2412,8.0958,8.1443,2900.0],["2005-06-28",7.9213,7.9988,7.7564,7.8534,5300.0],["2005-06-29",7.5625,8.0764,7.5625,8.0764,1800.0],["2005-06-30",8.0182,8.1443,7.7564,7.7564,50500.0],["2005-07-01",7.7564,8.1152,7.7564,8.1152,13400.0],["2005-07-05",8.2412,8.2412,7.9504,7.9504,5900.0],["2005-07-06",7.9601,8.1152,7.9601,7.9891,46500.0],["2005-07-07",7.9988,7.9988,7.9988,7.9988,400.0],["2005-07-08",8.0473,8.1443,8.0473,8.1443,900.0],["2005-07-11",7.9019,7.9504,7.9019,7.9019,600.0],["2005-07-12",7.7177,8.0958,7.7177,7.8534,18300.0],["2005-07-13",7.8049,7.8049,7.8049,7.8049,100.0],["2005-07-14",7.8049,8.0764,7.7564,7.7564,6100.0],["2005-07-15",8.0667,8.1927,7.9891,7.9891,2900.0],["2005-07-18",8.2412,8.726,8.0958,8.1249,2400.0],["2005-07-19",7.9019,8.4642,7.9019,8.0473,3200.0],["2005-07-20",8.4642,8.4642,8.0473,8.2412,2000.0],["2005-07-21",8.4642,8.4642,7.9116,8.1055,1600.0],["2005-07-22",8.0958,8.0958,8.0958,8.0958,1100.0],["2005-07-25",8.0958,8.3382,8.0861,8.0861,4400.0],["2005-07-26",8.4448,8.4642,8.183,8.4448,3200.0],["2005-07-27",8.4351,8.4351,8.1443,8.1443,1500.0],["2005-07-28",8.0376,8.183,8.0376,8.1346,20100.0],["2005-07-29",8.0473,8.4254,8.0473,8.4254,22800.0],["2005-08-01",8.3867,8.4351,8.1443,8.3188,14600.0],["2005-08-02",8.3091,8.6484,8.2994,8.6484,29800.0],["2005-08-03",8.4739,8.6775,8.3091,8.6193,13700.0],["2005-08-04",8.4448,8.9684,8.4448,8.7842,14400.0],["2005-08-05",9.3271,9.3271,8.8036,8.9199,18200.0],["2005-08-08",9.2205,9.6471,8.9975,9.4823,20000.0],["2005-08-09",9.6956,10.1416,8.6581,10.1416,2400.0],["2005-08-10",10.51,10.51,9.7925,9.841,6000.0],["2005-08-11",9.841,9.841,9.841,9.841,400.0],["2005-08-12",9.6956,9.841,9.2302,9.2883,10700.0],["2005-08-15",9.4047,9.4047,9.2011,9.2011,3700.0],["2005-08-16",9.1623,9.2011,8.9684,8.9684,13600.0],["2005-08-17",9.0169,9.0169,8.823,8.823,5100.0],["2005-08-18",8.823,8.823,8.7842,8.7842,500.0],["2005-08-19",9.0169,9.0169,9.0169,9.0169,1500.0],["2005-08-22",9.0169,9.2108,9.0169,9.2108,7400.0],["2005-08-23",9.1817,9.1817,9.0169,9.0169,500.0],["2005-08-24",9.0169,9.0169,8.8326,8.8326,4500.0],["2005-08-25",8.823,8.9199,8.823,8.9102,4100.0],["2005-08-26",8.9199,8.9199,8.7357,8.823,6700.0],["2005-08-29",8.5903,8.9102,8.5127,8.823,4900.0],["2005-08-30",8.629,8.823,8.629,8.823,400.0],["2005-08-31",9.0169,9.0169,8.9199,8.9199,1800.0],["2005-09-01",9.0169,9.0169,8.8133,8.8326,10200.0],["2005-09-02",9.0944,9.2108,8.726,8.726,17400.0],["2005-09-06",8.6872,8.726,8.6872,8.726,1500.0],["2005-09-07",8.4933,10.4518,8.4933,9.3077,29300.0],["2005-09-08",8.9781,9.2108,8.9781,9.0169,7500.0],["2005-09-09",8.726,9.0169,8.5418,8.6775,29900.0],["2005-09-12",9.0072,9.0169,8.7842,8.8326,6300.0],["2005-09-13",8.9199,8.9199,8.9199,8.9199,200.0],["2005-09-14",8.9199,8.9199,8.8133,8.8133,1100.0],["2005-09-15",8.8133,8.8133,8.8133,8.8133,0.0],["2005-09-16",8.8036,8.8036,8.6581,8.6581,1700.0],["2005-09-19",8.6775,8.6775,8.6775,8.6775,1900.0],["2005-09-20",8.6581,8.949,8.6484,8.726,4000.0],["2005-09-21",8.6872,8.6872,8.6872,8.6872,2200.0],["2005-09-22",8.377,8.9199,8.377,8.9199,6800.0],["2005-09-23",9.0169,9.0169,8.8617,9.0169,9200.0],["2005-09-26",9.1138,9.5501,9.1138,9.4919,1200.0],["2005-09-27",9.4919,9.4919,9.4919,9.4919,0.0],["2005-09-28",9.1332,9.841,9.1235,9.4823,2400.0],["2005-09-29",9.4823,9.4823,9.4823,9.4823,0.0],["2005-09-30",9.8895,9.8895,9.8895,9.8895,100.0],["2005-10-03",9.8895,9.8895,9.2108,9.4338,16800.0],["2005-10-04",9.9282,9.9282,9.9282,9.9282,1000.0],["2005-10-05",9.9282,9.9282,9.9282,9.9282,0.0],["2005-10-06",9.6956,9.7149,9.6277,9.6277,500.0],["2005-10-07",9.3077,9.3077,8.9684,8.9684,1400.0],["2005-10-10",8.2509,9.1332,8.2509,9.1332,3300.0],["2005-10-11",9.1332,9.1332,9.1332,9.1332,0.0],["2005-10-12",8.7842,9.1235,8.7842,9.1235,1000.0],["2005-10-13",9.1235,9.1235,9.1235,9.1235,0.0],["2005-10-14",8.7939,8.9684,8.7745,8.7745,22800.0],["2005-10-17",8.9684,9.0072,8.9684,8.9684,3600.0],["2005-10-18",8.9781,9.0653,8.9684,9.0653,900.0],["2005-10-19",9.0653,9.0653,9.0653,9.0653,0.0],["2005-10-20",8.2994,8.9781,8.2412,8.9781,2200.0],["2005-10-21",8.9199,9.0169,8.9199,9.0169,26000.0],["2005-10-24",9.269,9.269,8.726,9.0556,900.0],["2005-10-25",8.823,9.1041,8.823,8.9975,3300.0],["2005-10-26",8.9005,9.3077,8.8714,8.8714,2200.0],["2005-10-27",9.2399,9.2399,9.0266,9.0266,300.0],["2005-10-28",8.726,8.9102,8.3673,8.7163,16000.0],["2005-10-31",9.0266,9.0266,8.2994,8.5515,9600.0],["2005-11-01",8.5515,8.5515,8.4642,8.4642,11700.0],["2005-11-02",8.7163,8.726,8.3867,8.6969,2300.0],["2005-11-03",8.7066,8.726,8.3479,8.7066,13000.0],["2005-11-04",8.4739,8.7163,8.4351,8.4351,12500.0],["2005-11-07",8.6775,8.6775,8.6387,8.6387,300.0],["2005-11-08",8.629,8.726,8.629,8.726,1000.0],["2005-11-09",8.726,8.726,8.7066,8.7066,1400.0],["2005-11-10",8.7066,8.7066,8.7066,8.7066,0.0],["2005-11-11",8.726,8.726,8.726,8.726,5100.0],["2005-11-14",8.726,8.8714,8.726,8.7745,3100.0],["2005-11-15",8.8714,8.8714,8.629,8.726,11700.0],["2005-11-16",8.726,8.726,8.726,8.726,0.0],["2005-11-17",8.8327,8.8617,8.8327,8.8423,400.0],["2005-11-18",8.7454,8.7454,8.7454,8.7454,200.0],["2005-11-21",8.8714,8.8714,8.7454,8.7551,3300.0],["2005-11-22",8.629,8.9199,8.5321,8.726,5400.0],["2005-11-23",8.5806,8.9005,8.5321,8.9005,1000.0],["2005-11-25",9.4532,9.4532,9.4532,9.4532,400.0],["2005-11-28",8.9199,8.9199,8.9199,8.9199,1000.0],["2005-11-29",8.9199,8.9199,6.496,7.9504,114000.0],["2005-11-30",7.9988,8.5321,7.9988,8.5321,1900.0],["2005-12-01",7.7564,8.5224,7.7564,8.5224,2600.0],["2005-12-02",8.3382,8.3867,8.2412,8.2412,2300.0],["2005-12-05",8.3867,8.3867,8.2412,8.2412,2300.0],["2005-12-06",8.2412,8.2412,8.1734,8.2412,3400.0],["2005-12-07",8.1443,8.1443,8.1443,8.1443,4000.0],["2005-12-08",8.1927,8.1927,8.1927,8.1927,600.0],["2005-12-09",8.1927,8.1927,8.1927,8.1927,400.0],["2005-12-12",8.1443,8.1443,8.1443,8.1443,5000.0],["2005-12-13",8.057,8.2412,8.0473,8.0473,8800.0],["2005-12-14",7.9988,7.9988,7.9988,7.9988,3700.0],["2005-12-15",7.8534,8.0473,7.8534,8.0473,1600.0],["2005-12-16",8.0473,8.0473,8.0473,8.0473,23000.0],["2005-12-19",7.2814,7.9988,7.2814,7.9988,7200.0],["2005-12-20",7.7855,7.9019,7.7855,7.8534,5400.0],["2005-12-21",7.7564,7.7758,7.7564,7.7564,2700.0],["2005-12-22",7.6304,7.7564,7.5141,7.5141,6100.0],["2005-12-23",7.5141,7.5141,7.5141,7.5141,1900.0],["2005-12-27",7.5141,7.5141,7.4268,7.4268,4700.0],["2005-12-28",7.2717,7.3201,7.2717,7.3201,2300.0],["2005-12-29",7.0874,7.4947,7.0874,7.4947,1700.0],["2005-12-30",7.8437,8.1637,7.7661,7.9019,4400.0],["2006-01-03",8.2412,8.2412,7.7758,7.7758,38300.0],["2006-01-04",7.9019,8.0376,7.7758,7.9116,700.0],["2006-01-05",7.7661,7.8146,7.7661,7.8146,800.0],["2006-01-06",7.7952,8.6097,7.7952,8.6097,4500.0],["2006-01-09",8.0182,8.0667,8.0182,8.0667,1400.0],["2006-01-10",7.8728,8.0473,7.8631,8.0473,2400.0],["2006-01-11",7.9988,8.1927,7.9988,8.1927,2300.0],["2006-01-12",8.183,8.5224,8.183,8.5224,300.0],["2006-01-13",8.1927,8.9587,8.1927,8.9587,2700.0],["2006-01-17",8.726,9.1138,8.4448,9.1138,1800.0],["2006-01-18",9.2011,9.4532,8.9102,9.3562,5200.0],["2006-01-19",9.4532,9.4532,9.075,9.4532,1800.0],["2006-01-20",9.3174,9.4532,9.0847,9.0847,2200.0],["2006-01-23",9.0169,9.0169,9.0169,9.0169,200.0],["2006-01-24",9.4241,9.4241,8.4351,8.4351,5600.0],["2006-01-25",8.5127,8.5127,8.5127,8.5127,500.0],["2006-01-26",8.2606,8.9199,8.2509,8.9199,2700.0],["2006-01-27",8.949,9.298,8.949,9.2205,3200.0],["2006-01-30",8.8617,9.1041,8.503,9.1041,9100.0],["2006-01-31",8.9199,9.046,8.8326,9.046,1400.0],["2006-02-01",8.726,9.1138,8.726,9.1138,4400.0],["2006-02-02",9.0556,9.0556,9.0556,9.0556,100.0],["2006-02-03",8.9393,9.0169,8.8811,8.8811,500.0],["2006-02-06",8.406,8.7939,8.406,8.7842,5100.0],["2006-02-07",8.7842,8.7842,8.7842,8.7842,0.0],["2006-02-08",8.7745,8.7745,8.5321,8.5321,400.0],["2006-02-09",8.3576,8.5806,8.3576,8.5321,3500.0],["2006-02-10",8.5321,8.7745,8.5321,8.7745,3100.0],["2006-02-13",8.6678,8.949,8.6484,8.8714,1400.0],["2006-02-14",9.1235,9.1235,8.6097,8.7842,1600.0],["2006-02-15",8.9393,8.9393,8.8714,8.8714,1100.0],["2006-02-16",9.0266,9.4532,9.0266,9.4532,1400.0],["2006-02-17",9.4144,9.4144,9.1041,9.1041,700.0],["2006-02-21",8.8908,9.1914,8.8908,9.1914,700.0],["2006-02-22",9.1914,9.1914,9.1914,9.1914,0.0],["2006-02-23",8.8811,8.8811,8.8811,8.8811,300.0],["2006-02-24",9.1526,9.521,9.1526,9.2786,9800.0],["2006-02-27",9.6374,9.6374,9.3659,9.4919,900.0],["2006-02-28",9.5889,9.5889,9.2205,9.2205,1000.0],["2006-03-01",9.046,9.4532,9.046,9.4532,1200.0],["2006-03-02",9.4629,9.6956,9.4629,9.6956,11300.0],["2006-03-03",9.6956,9.6956,9.6956,9.6956,0.0],["2006-03-06",9.4241,9.4338,9.3562,9.3562,1400.0],["2006-03-07",9.3562,9.3562,9.3562,9.3562,0.0],["2006-03-08",9.6568,9.6956,9.6471,9.6471,800.0],["2006-03-09",9.6956,9.7828,9.6956,9.744,27400.0],["2006-03-10",9.6956,9.9282,9.6956,9.9282,4600.0],["2006-03-13",9.5598,9.8895,9.5016,9.8895,1000.0],["2006-03-14",9.8895,9.8895,9.8895,9.8895,100.0],["2006-03-15",9.8895,9.8895,9.8895,9.8895,0.0],["2006-03-16",9.5113,9.841,9.5113,9.841,700.0],["2006-03-17",9.8895,9.8895,9.8895,9.8895,6200.0],["2006-03-20",9.9379,9.9379,9.9379,9.9379,500.0],["2006-03-21",9.9573,10.1803,9.9573,9.9573,4000.0],["2006-03-22",10.1803,10.1803,9.7828,9.9282,3100.0],["2006-03-23",9.9573,9.9573,9.9476,9.9573,1300.0],["2006-03-24",9.9476,10.6069,9.9476,10.5294,17800.0],["2006-03-27",10.6651,10.6651,10.3839,10.4227,3200.0],["2006-03-28",10.6651,10.6651,10.4227,10.6651,12500.0],["2006-03-29",10.6651,10.6651,10.6651,10.6651,0.0],["2006-03-30",10.2773,10.4227,10.1803,10.1803,5900.0],["2006-03-31",10.0252,10.859,10.0155,10.859,14200.0],["2006-04-03",10.859,10.9075,10.8105,10.8978,40400.0],["2006-04-04",10.859,10.956,10.6457,10.6651,13900.0],["2006-04-05",10.287,10.287,10.2773,10.2773,5800.0],["2006-04-06",10.7815,10.7815,9.4047,10.1803,30800.0],["2006-04-07",10.0446,10.1803,10.0349,10.1803,3300.0],["2006-04-10",10.0349,10.0349,10.0349,10.0349,200.0],["2006-04-11",10.0834,10.0834,9.4532,10.0252,6000.0],["2006-04-12",9.7246,10.1803,9.7246,10.1803,7200.0],["2006-04-13",10.1415,10.2094,10.064,10.1706,12000.0],["2006-04-17",9.8216,10.1706,9.744,10.1706,1900.0],["2006-04-18",9.9961,10.1319,9.9961,10.1319,700.0],["2006-04-19",10.1319,10.2773,10.0834,10.1706,7000.0],["2006-04-20",10.1319,10.1319,10.1319,10.1319,2400.0],["2006-04-21",10.1803,10.1803,10.1803,10.1803,100.0],["2006-04-24",10.1803,10.1803,10.1803,10.1803,500.0],["2006-04-25",10.1803,10.1803,10.1803,10.1803,4000.0],["2006-04-26",10.0058,10.0446,9.7925,9.8895,3900.0],["2006-04-27",9.5113,9.8313,9.5113,9.8313,6200.0],["2006-04-28",9.744,9.744,9.5016,9.744,6800.0],["2006-05-01",9.7925,9.7925,9.4919,9.6956,3200.0],["2006-05-02",9.4823,9.6956,9.4823,9.6956,7100.0],["2006-05-03",9.4435,9.6956,9.4435,9.6083,7300.0],["2006-05-04",9.8895,9.9282,9.3271,9.9282,10500.0],["2006-05-05",9.5889,9.8895,9.5695,9.8895,1700.0],["2006-05-08",9.8895,9.8992,9.8507,9.8507,1700.0],["2006-05-09",9.8604,9.8604,9.7149,9.7149,400.0],["2006-05-10",9.6374,9.6374,9.6374,9.6374,100.0],["2006-05-11",9.618,9.618,9.6083,9.618,700.0],["2006-05-12",9.6956,9.8895,9.6956,9.7053,1000.0],["2006-05-15",9.6956,9.6956,9.3077,9.3077,2200.0],["2006-05-16",9.2593,9.2593,8.8908,9.075,4600.0],["2006-05-17",9.172,9.2593,8.7163,8.7163,3000.0],["2006-05-18",8.9005,8.9005,8.5806,8.726,5400.0],["2006-05-19",8.5806,8.6581,8.5806,8.6581,1200.0],["2006-05-22",8.852,8.9296,8.4836,8.4836,3300.0],["2006-05-23",8.4836,8.6969,8.4836,8.6969,1000.0],["2006-05-24",8.4351,8.5709,8.3867,8.5709,6000.0],["2006-05-25",8.5709,8.5709,8.2606,8.4351,7900.0],["2006-05-26",8.4351,8.629,8.4351,8.629,4300.0],["2006-05-30",8.2994,8.5127,8.2994,8.5127,1100.0],["2006-05-31",8.2509,8.3382,8.2509,8.3382,7000.0],["2006-06-01",8.4351,8.6387,8.2703,8.6387,4300.0],["2006-06-02",8.629,8.629,8.2897,8.2994,4100.0],["2006-06-05",8.2897,8.5515,8.2897,8.3382,7300.0],["2006-06-06",8.2897,8.3382,8.2897,8.3382,6600.0],["2006-06-07",8.3382,8.3382,8.3382,8.3382,13200.0],["2006-06-08",8.2897,8.2897,8.2897,8.2897,900.0],["2006-06-09",8.4351,8.4351,8.3382,8.3867,1400.0],["2006-06-12",8.4836,8.4836,8.3867,8.4739,10800.0],["2006-06-13",8.4254,8.4836,8.2509,8.406,6500.0],["2006-06-14",8.406,8.406,8.406,8.406,0.0],["2006-06-15",8.3964,8.6581,8.3964,8.6581,6000.0],["2006-06-16",8.9684,8.9684,8.2412,8.9005,5600.0],["2006-06-19",9.1138,9.1138,8.3091,8.4254,2100.0],["2006-06-20",8.2509,8.4642,8.2412,8.3382,4300.0],["2006-06-21",8.3091,8.3091,8.2412,8.2412,5400.0],["2006-06-22",8.2703,8.2897,8.2412,8.2412,2500.0],["2006-06-23",8.2412,8.2606,8.1927,8.2606,1000.0],["2006-06-26",8.3964,8.3964,8.2412,8.2412,3200.0],["2006-06-27",8.2121,8.852,8.1637,8.2412,2400.0],["2006-06-28",8.4254,8.4254,8.2121,8.3479,400.0],["2006-06-29",8.3479,8.3479,8.3479,8.3479,0.0],["2006-06-30",8.7745,9.2108,8.726,9.1332,4600.0],["2006-07-03",9.1332,9.1332,9.1332,9.1332,19400.0],["2006-07-05",9.1429,9.1429,9.1429,9.1429,100.0],["2006-07-06",9.1332,9.6083,9.1332,9.6083,1600.0],["2006-07-07",9.2108,9.2108,9.1817,9.1817,500.0],["2006-07-10",9.5598,9.5598,9.3271,9.3271,400.0],["2006-07-11",9.4919,9.4919,8.3091,8.3091,1600.0],["2006-07-12",8.4157,8.4351,8.2412,8.2509,2700.0],["2006-07-13",8.2412,8.6969,8.2412,8.4254,2000.0],["2006-07-14",8.2412,8.2412,8.2412,8.2412,2700.0],["2006-07-17",8.2412,8.2412,8.2412,8.2412,400.0],["2006-07-18",8.2412,8.2412,8.2412,8.2412,0.0],["2006-07-19",8.2412,8.2412,8.2412,8.2412,0.0],["2006-07-20",8.2412,8.2412,8.2412,8.2412,0.0],["2006-07-21",8.2412,8.3382,8.2412,8.2897,2800.0],["2006-07-24",8.2897,8.2897,8.2897,8.2897,0.0],["2006-07-25",8.2897,8.2897,8.2897,8.2897,100.0],["2006-07-26",8.3091,8.7939,8.0473,8.0473,1900.0],["2006-07-27",8.0473,8.0473,8.0473,8.0473,0.0],["2006-07-28",8.0473,8.0473,8.0473,8.0473,0.0],["2006-07-31",9.046,9.046,9.046,9.046,200.0],["2006-08-01",9.0363,9.0363,8.7163,8.7163,4000.0],["2006-08-02",8.7163,8.7163,8.7163,8.7163,0.0],["2006-08-03",8.2412,8.2412,8.2412,8.2412,200.0],["2006-08-04",8.9975,8.9975,8.9102,8.9102,500.0],["2006-08-07",8.8714,8.8714,8.8714,8.8714,3600.0],["2006-08-08",8.7939,8.7939,8.3091,8.3673,3500.0],["2006-08-09",8.3673,8.3673,8.3673,8.3673,0.0],["2006-08-10",8.0085,8.0667,7.5722,8.0667,1200.0],["2006-08-11",8.3188,8.3188,7.6595,7.9988,2900.0],["2006-08-14",7.9988,7.9988,7.9988,7.9988,0.0],["2006-08-15",7.7564,7.7564,7.5819,7.6595,3600.0],["2006-08-16",7.5625,7.5625,7.5625,7.5625,300.0],["2006-08-17",7.5625,7.5625,7.3686,7.5528,3400.0],["2006-08-18",7.3008,7.4947,7.3008,7.4947,1000.0],["2006-08-21",7.2814,7.3492,7.1844,7.2717,4500.0],["2006-08-22",7.2814,7.3686,7.2814,7.3686,8800.0],["2006-08-23",7.3686,7.5141,7.3686,7.4656,4500.0],["2006-08-24",7.4656,7.4656,7.4656,7.4656,500.0],["2006-08-25",7.2814,7.5625,7.2814,7.4656,800.0],["2006-08-28",7.2232,7.5625,7.2232,7.5625,4200.0],["2006-08-29",7.6983,7.708,7.5625,7.708,1500.0],["2006-08-30",7.7274,7.8825,7.7274,7.8825,5500.0],["2006-08-31",7.9213,7.9213,7.9213,7.9213,400.0],["2006-09-01",7.7467,8.2315,7.7467,8.2315,2800.0],["2006-09-05",8.0085,8.5418,8.0085,8.3382,3900.0],["2006-09-06",8.3382,8.3382,8.3382,8.3382,0.0],["2006-09-07",8.6581,8.823,8.2412,8.7163,12300.0],["2006-09-08",8.7066,8.9199,8.629,8.629,108000.0],["2006-09-11",9.0072,9.0072,9.0072,9.0072,500.0],["2006-09-12",8.9684,8.9684,8.5515,8.6872,17900.0],["2006-09-13",8.629,8.7745,8.503,8.503,47100.0],["2006-09-14",8.503,8.503,8.503,8.503,0.0],["2006-09-15",8.7648,8.8133,8.629,8.629,11000.0],["2006-09-18",8.823,8.823,8.5127,8.629,5400.0],["2006-09-19",8.8133,8.8908,8.8133,8.8908,4200.0],["2006-09-20",8.6969,8.8714,8.6969,8.8617,16000.0],["2006-09-21",8.9684,8.9684,8.7066,8.726,12200.0],["2006-09-22",8.9587,8.9684,8.9587,8.9684,1000.0],["2006-09-25",8.9684,8.9684,8.852,8.9199,2400.0],["2006-09-26",8.823,8.9684,8.7551,8.8423,17600.0],["2006-09-27",8.8423,8.8714,8.7163,8.726,52800.0],["2006-09-28",8.823,8.9684,8.823,8.9199,50600.0],["2006-09-29",8.9587,8.9587,8.9199,8.9199,10000.0],["2006-10-02",8.9684,8.9684,8.823,8.823,7100.0],["2006-10-03",8.9684,8.9684,8.949,8.9684,22900.0],["2006-10-04",8.8811,8.9587,8.8714,8.8714,1900.0],["2006-10-05",8.9587,8.9587,8.9587,8.9587,100.0],["2006-10-06",8.9587,9.0169,8.9199,9.0169,46200.0],["2006-10-09",9.0266,9.172,8.9587,9.0556,6100.0],["2006-10-10",9.0653,9.2108,8.9684,9.1138,16100.0],["2006-10-11",9.4532,9.4532,9.2302,9.4047,4900.0],["2006-10-12",9.5986,9.6374,9.3562,9.6083,31700.0],["2006-10-13",9.6956,9.7731,9.4047,9.521,4600.0],["2006-10-16",9.7149,9.7149,9.5501,9.5501,6300.0],["2006-10-17",9.6956,9.7246,9.6471,9.6471,5300.0],["2006-10-18",9.7343,9.744,9.6956,9.6956,2700.0],["2006-10-19",9.6956,9.6956,9.6956,9.6956,5100.0],["2006-10-20",9.6956,9.9282,9.6956,9.6956,16800.0],["2006-10-23",10.2967,10.2967,9.2108,9.6471,14600.0],["2006-10-24",9.6471,9.6956,9.6471,9.6471,14900.0],["2006-10-25",9.6568,9.6568,9.6471,9.6471,1000.0],["2006-10-26",9.6471,9.6956,9.3368,9.5598,26500.0],["2006-10-27",9.3853,9.5501,9.3853,9.521,6500.0],["2006-10-30",9.6859,9.6956,9.6859,9.6956,1400.0],["2006-10-31",9.744,10.4809,9.744,10.3839,1600.0],["2006-11-01",10.2967,10.3258,9.8313,9.9186,5800.0],["2006-11-02",9.9961,10.5972,9.9379,10.5972,1400.0],["2006-11-03",10.5003,10.5682,10.3258,10.3452,4000.0],["2006-11-06",9.967,9.9864,9.967,9.9864,700.0],["2006-11-07",9.9379,9.9379,9.6956,9.6956,2000.0],["2006-11-08",9.6956,9.6956,9.4144,9.5016,2600.0],["2006-11-09",9.5986,9.5986,9.2108,9.2593,2400.0],["2006-11-10",9.0169,9.1623,8.9684,9.1623,3000.0],["2006-11-13",9.1429,9.4144,9.1138,9.3562,8400.0],["2006-11-14",8.9684,8.9684,8.9684,8.9684,300.0],["2006-11-15",9.0556,9.2108,9.0556,9.2108,1200.0],["2006-11-16",9.3174,9.4726,9.269,9.4532,4300.0],["2006-11-17",9.5598,9.8895,9.4532,9.6471,3500.0],["2006-11-20",9.5986,9.6956,9.5986,9.6956,11500.0],["2006-11-21",9.8507,9.8507,9.5986,9.5986,18600.0],["2006-11-22",9.6083,9.6956,9.5307,9.5307,1800.0],["2006-11-24",9.7731,9.8313,9.6956,9.7343,16400.0],["2006-11-27",9.8604,9.8604,9.6859,9.6859,4200.0],["2006-11-28",9.6956,9.6956,9.5307,9.5986,5000.0],["2006-11-29",9.6956,9.6956,9.4823,9.4823,3900.0],["2006-11-30",9.6762,9.6956,9.6083,9.6956,1200.0],["2006-12-01",9.8216,9.8216,9.5501,9.5695,12000.0],["2006-12-04",9.5016,9.7343,9.4532,9.4532,16700.0],["2006-12-05",9.5501,9.744,9.5501,9.744,600.0],["2006-12-06",9.744,9.744,9.6859,9.6956,1800.0],["2006-12-07",9.8507,9.8701,9.5986,9.8701,1900.0],["2006-12-08",9.6956,9.7731,9.4532,9.4823,5400.0],["2006-12-11",9.4629,9.5016,9.4047,9.4823,19700.0],["2006-12-12",9.618,9.618,9.3659,9.4532,15100.0],["2006-12-13",9.4532,9.5501,9.3562,9.4532,18900.0],["2006-12-14",9.4532,9.521,9.4532,9.5113,19400.0],["2006-12-15",9.6665,10.0349,9.6665,9.8022,3900.0],["2006-12-18",9.8895,9.9379,9.5016,9.9379,47200.0],["2006-12-19",9.9282,9.9476,9.8701,9.9379,5600.0],["2006-12-20",9.9089,9.9476,9.8701,9.9379,41000.0],["2006-12-21",9.9476,9.9476,9.8119,9.8119,1400.0],["2006-12-22",9.8992,10.0543,9.8119,10.0543,2000.0],["2006-12-26",10.1512,10.1512,9.8507,10.0446,3500.0],["2006-12-27",9.9864,9.9864,9.9864,9.9864,700.0],["2006-12-28",10.0931,10.0931,9.9476,10.0543,900.0],["2006-12-29",10.0349,10.0349,10.0058,10.0058,5000.0],["2007-01-03",10.2482,10.2482,9.9476,9.967,14400.0],["2007-01-04",10.0834,10.0834,9.9476,10.0737,2500.0],["2007-01-05",10.0834,10.2482,9.8895,10.1416,11100.0],["2007-01-08",10.1319,10.2288,10.1028,10.1028,9300.0],["2007-01-09",10.1319,10.2191,10.0834,10.0834,8300.0],["2007-01-10",10.1706,10.1803,10.0349,10.1803,3500.0],["2007-01-11",10.19,10.19,10.19,10.19,100.0],["2007-01-12",10.2676,10.2676,10.1319,10.19,13600.0],["2007-01-16",10.3742,10.3742,10.0834,10.0834,8600.0],["2007-01-17",10.0349,10.0349,9.9186,9.9186,1600.0],["2007-01-18",9.8895,9.9282,9.8216,9.8798,10200.0],["2007-01-19",10.0058,10.0058,9.8022,9.8895,24100.0],["2007-01-22",9.8895,10.3355,9.8895,10.0931,1900.0],["2007-01-23",10.3742,10.3742,10.0252,10.0252,6000.0],["2007-01-24",9.9476,10.0737,9.841,9.9573,6800.0],["2007-01-25",9.9864,9.9864,9.8895,9.8895,8800.0],["2007-01-26",9.8895,10.0349,9.8798,9.9379,1600.0],["2007-01-29",10.0834,10.1609,9.8701,9.8701,4100.0],["2007-01-30",9.7537,9.9573,9.7537,9.9089,8600.0],["2007-01-31",9.8022,10.2094,9.8022,9.8701,6900.0],["2007-02-01",10.0252,10.1512,10.0252,10.1416,2300.0],["2007-02-02",9.9186,10.3645,9.9186,10.1319,8000.0],["2007-02-05",10.0543,10.1803,9.967,10.1803,9300.0],["2007-02-06",10.1609,10.1803,10.1125,10.1803,3100.0],["2007-02-07",10.2967,10.2967,10.1706,10.1803,3100.0],["2007-02-08",10.2288,10.2288,10.2094,10.2094,300.0],["2007-02-09",10.1803,10.1803,10.0834,10.0834,4800.0],["2007-02-12",10.1319,10.2579,10.1319,10.1319,4500.0],["2007-02-13",10.2191,10.2191,10.1125,10.1609,3100.0],["2007-02-14",10.2288,10.2482,10.1803,10.2094,3600.0],["2007-02-15",10.2094,10.2773,10.1416,10.19,8500.0],["2007-02-16",10.19,10.3645,10.1803,10.1803,2600.0],["2007-02-20",10.1222,10.2191,10.1222,10.1706,3000.0],["2007-02-21",10.064,10.2773,10.064,10.2773,1000.0],["2007-02-22",10.1803,10.2288,10.1609,10.1803,4400.0],["2007-02-23",10.1028,10.2094,9.8895,9.8895,23700.0],["2007-02-26",9.9282,9.9864,9.841,9.9476,20100.0],["2007-02-27",10.0834,10.1803,9.9864,10.1803,4600.0],["2007-02-28",10.1803,10.3258,10.0252,10.1803,14100.0],["2007-03-01",10.3258,10.3258,10.1803,10.1997,2600.0],["2007-03-02",10.3355,10.3355,9.967,9.9961,1700.0],["2007-03-05",9.8507,9.967,9.6956,9.7828,4700.0],["2007-03-06",9.8022,9.9961,9.8022,9.9961,1800.0],["2007-03-07",10.1222,10.1222,10.1222,10.1222,200.0],["2007-03-08",10.19,10.1997,10.1803,10.1803,1200.0],["2007-03-09",10.19,10.2288,9.744,9.9864,7800.0],["2007-03-12",10.0349,10.0349,9.8701,9.8798,8300.0],["2007-03-13",9.9089,9.9186,9.7634,9.8507,4700.0],["2007-03-14",9.7246,9.9864,9.7246,9.9864,3500.0],["2007-03-15",9.8507,10.0155,9.841,9.9379,6600.0],["2007-03-16",9.9282,9.9864,9.9282,9.9282,900.0],["2007-03-19",9.7343,9.9864,9.7246,9.9379,2400.0],["2007-03-20",9.841,10.0543,9.7246,10.0543,2500.0],["2007-03-21",9.9282,10.0349,9.9089,10.0349,2200.0],["2007-03-22",10.0349,10.0446,9.9186,10.0058,20300.0],["2007-03-23",10.0058,10.6166,9.7731,10.2676,11100.0],["2007-03-26",10.3258,10.5875,9.9379,9.9379,9900.0],["2007-03-27",9.967,10.1803,9.9379,9.9864,1800.0],["2007-03-28",10.1512,10.1512,9.9864,9.9864,600.0],["2007-03-29",10.2094,10.2676,9.9961,9.9961,1300.0],["2007-03-30",9.9961,9.9961,9.9961,9.9961,0.0],["2007-04-02",9.8895,10.2288,9.8895,10.1319,46800.0],["2007-04-03",10.1803,10.3355,10.1125,10.2773,198200.0],["2007-04-04",10.3549,10.4421,10.2288,10.3161,6200.0],["2007-04-05",10.3161,10.8105,10.1416,10.1512,10000.0],["2007-04-09",10.2288,10.2676,10.2288,10.2676,300.0],["2007-04-10",10.2288,10.2288,10.1415,10.1803,30200.0],["2007-04-11",10.2676,10.2676,10.1415,10.1803,7600.0],["2007-04-12",10.3161,10.3161,9.6956,10.1803,13700.0],["2007-04-13",10.3645,10.3742,10.1319,10.1319,3000.0],["2007-04-16",10.1803,10.1803,9.8895,9.8895,6600.0],["2007-04-17",9.9864,9.9961,9.8895,9.9573,14200.0],["2007-04-18",9.8895,10.2288,9.8895,10.0834,9800.0],["2007-04-19",9.9961,9.9961,9.9864,9.9864,200.0],["2007-04-20",9.9864,10.2094,9.9864,9.9864,10100.0],["2007-04-23",9.9379,9.9864,9.9379,9.9379,4500.0],["2007-04-24",9.9864,10.0155,9.9379,9.9864,1200.0],["2007-04-25",9.9864,10.1222,9.9864,10.1125,65200.0],["2007-04-26",10.1803,10.1803,10.0834,10.0834,600.0],["2007-04-27",10.1803,10.2967,10.1706,10.287,3900.0],["2007-04-30",10.1512,10.2579,10.1319,10.2191,7000.0],["2007-05-01",10.1803,10.3161,10.1803,10.2579,4100.0],["2007-05-02",10.4033,10.4033,10.2773,10.2773,3200.0],["2007-05-03",10.3258,10.51,10.2773,10.51,4900.0],["2007-05-04",10.3936,10.5003,10.287,10.4227,4200.0],["2007-05-07",10.4809,11.0045,10.4324,10.9754,8500.0],["2007-05-08",11.0045,11.0917,10.8299,10.8299,3900.0],["2007-05-09",11.1208,11.2565,11.1208,11.2081,2500.0],["2007-05-10",10.9269,11.0529,10.9269,11.0529,500.0],["2007-05-11",10.956,11.1305,10.8202,11.082,6600.0],["2007-05-14",11.1305,11.1305,11.0529,11.1014,1800.0],["2007-05-15",11.1014,11.8577,11.0142,11.5571,31700.0],["2007-05-16",11.7025,11.7025,11.1984,11.4504,10000.0],["2007-05-17",11.4214,11.4311,11.1596,11.3244,9400.0],["2007-05-18",11.4311,11.4311,11.2856,11.402,6600.0],["2007-05-21",11.305,11.3341,11.2856,11.3341,3000.0],["2007-05-22",11.1887,11.3341,11.1693,11.2468,20500.0],["2007-05-23",11.2565,11.2953,11.0141,11.0238,17100.0],["2007-05-24",11.0238,11.0432,10.859,11.0432,22400.0],["2007-05-25",10.8687,10.8881,10.4712,10.4712,11200.0],["2007-05-29",10.5682,10.7912,10.5682,10.7815,5300.0],["2007-05-30",10.7718,10.9948,10.636,10.9948,9100.0],["2007-05-31",11.0529,11.0529,10.7815,10.7815,2800.0],["2007-06-01",10.8978,11.0529,10.8978,11.0045,10400.0],["2007-06-04",11.1887,11.1887,10.6651,10.9851,12700.0],["2007-06-05",11.0045,11.0335,10.9851,10.9851,9900.0],["2007-06-06",11.0432,11.0432,10.6651,10.7136,7400.0],["2007-06-07",10.8396,11.0529,10.6554,10.6651,11200.0],["2007-06-08",10.7621,11.5377,10.6845,10.7912,13300.0],["2007-06-11",10.9366,10.9366,10.5779,10.5779,7600.0],["2007-06-12",10.6651,10.733,10.5682,10.6457,7100.0],["2007-06-13",10.7524,10.7718,10.6651,10.6651,2600.0],["2007-06-14",10.8105,10.8105,10.7815,10.8105,1300.0],["2007-06-15",10.9075,11.179,10.6554,10.6651,11900.0],["2007-06-18",10.9463,11.0529,10.5682,10.6942,22800.0],["2007-06-19",10.7427,10.9172,10.6457,10.8105,35000.0],["2007-06-20",11.0917,11.0917,10.7621,10.8299,25800.0],["2007-06-21",10.859,10.859,10.6651,10.6651,8400.0],["2007-06-22",10.6651,10.9269,10.6651,10.7912,15400.0],["2007-06-25",10.9948,11.0529,10.7039,11.0529,17500.0],["2007-06-26",11.0529,11.0529,10.8881,10.9172,17100.0],["2007-06-27",10.8881,11.2953,10.8881,11.2953,18300.0],["2007-06-28",11.2953,11.3244,11.1499,11.2275,13900.0],["2007-06-29",11.1208,11.3923,11.1208,11.2662,6400.0],["2007-07-02",11.4698,11.9643,11.2759,11.8577,48200.0],["2007-07-03",11.9352,11.9352,11.7316,11.8286,7800.0],["2007-07-05",12.0128,12.3521,12.0128,12.323,13500.0],["2007-07-06",12.4976,13.0211,12.4976,12.9436,25200.0],["2007-07-09",12.9727,13.7677,12.9727,13.6029,32200.0],["2007-07-10",13.6029,13.8646,13.6029,13.8453,11000.0],["2007-07-11",13.9422,14.2816,13.215,13.4574,20600.0],["2007-07-12",13.5932,13.5932,12.9436,13.0987,18300.0],["2007-07-13",12.992,12.992,12.3327,12.5267,9500.0],["2007-07-16",12.6042,12.9727,12.5364,12.8951,14600.0],["2007-07-17",12.8757,12.9436,12.5364,12.5654,13200.0],["2007-07-18",12.6818,12.6818,12.1873,12.2261,4600.0],["2007-07-19",12.517,12.517,12.2649,12.4103,5400.0],["2007-07-20",12.4976,13.0502,12.4976,12.7497,9900.0],["2007-07-23",12.7497,12.9339,12.6139,12.866,25400.0],["2007-07-24",12.9339,13.0405,12.8272,12.9242,22300.0],["2007-07-25",12.9048,12.9339,12.8078,12.8466,14700.0],["2007-07-26",12.9145,12.9145,11.974,12.1485,24900.0],["2007-07-27",12.3037,12.4685,11.9546,12.1194,7900.0],["2007-07-30",12.2164,12.5848,12.2164,12.3618,6800.0],["2007-07-31",12.4491,12.4491,12.197,12.2067,7000.0],["2007-08-01",12.1194,12.2746,12.1194,12.1873,1900.0],["2007-08-02",12.3618,12.3618,12.294,12.3327,3600.0],["2007-08-03",12.4006,12.4006,12.2164,12.2164,4300.0],["2007-08-06",12.4297,12.4297,11.9837,11.9837,7500.0],["2007-08-07",11.9643,12.0322,11.8577,11.8868,12600.0],["2007-08-08",11.9158,12.1388,11.8577,11.8964,3900.0],["2007-08-09",11.9158,12.0613,11.6928,11.6928,14400.0],["2007-08-10",11.9449,11.9449,10.6651,10.8493,53100.0],["2007-08-13",10.7815,12.9436,10.7815,12.9436,69900.0],["2007-08-14",12.8369,12.8951,12.8369,12.8466,17900.0],["2007-08-15",12.8466,12.8466,12.6818,12.769,2700.0],["2007-08-16",12.769,12.769,12.1194,12.323,10700.0],["2007-08-17",12.5945,12.5945,12.0128,12.3037,14000.0],["2007-08-20",11.8092,12.3037,11.6831,12.1679,35000.0],["2007-08-21",12.3134,12.769,12.197,12.6042,9300.0],["2007-08-22",12.6818,12.9145,12.6042,12.8951,6200.0],["2007-08-23",13.2344,13.5544,12.9048,13.215,22900.0],["2007-08-24",13.215,13.4186,12.963,12.963,6000.0],["2007-08-27",12.9436,13.1084,12.1873,12.7109,6800.0],["2007-08-28",12.7012,12.7012,12.2455,12.2455,5000.0],["2007-08-29",12.2455,12.3715,12.1485,12.3037,25600.0],["2007-08-30",12.42,12.992,12.42,12.992,10600.0],["2007-08-31",12.9436,12.992,12.4103,12.5073,5600.0],["2007-09-04",12.7012,13.2732,12.7012,13.1375,16100.0],["2007-09-05",13.2247,13.2247,13.089,13.1278,4100.0],["2007-09-06",13.2344,13.9616,13.186,13.7774,38700.0],["2007-09-07",13.7871,13.7871,13.2344,13.2344,3200.0],["2007-09-10",13.6416,13.8065,13.2635,13.8065,14000.0],["2007-09-11",13.7192,13.7192,13.4768,13.5253,12900.0],["2007-09-12",13.4574,13.5544,13.3993,13.4768,4000.0],["2007-09-13",13.5253,13.5253,13.3896,13.4768,800.0],["2007-09-14",13.4768,13.4768,13.4768,13.4768,600.0],["2007-09-17",13.4574,13.4574,12.992,13.0017,12600.0],["2007-09-18",13.409,13.409,13.1763,13.3799,5500.0],["2007-09-19",13.0696,13.4574,13.0696,13.3799,24400.0],["2007-09-20",13.3217,13.4574,13.2344,13.4283,15700.0],["2007-09-21",13.4574,13.4574,12.9436,13.4574,10700.0],["2007-09-24",13.2829,13.2829,12.7012,13.0793,6300.0],["2007-09-25",13.1666,13.1666,13.0308,13.0308,1200.0],["2007-09-26",12.992,12.992,12.8272,12.9339,7900.0],["2007-09-27",12.9436,13.186,12.8951,13.0308,25500.0],["2007-09-28",13.1763,14.4852,13.0308,14.3882,25000.0],["2007-10-01",14.4852,15.0087,13.8646,15.0087,27000.0],["2007-10-02",15.0766,15.4838,14.3203,15.1542,26000.0],["2007-10-03",15.1542,15.2802,15.0572,15.0572,3000.0],["2007-10-04",15.0572,15.0572,14.8439,14.8536,4500.0],["2007-10-05",15.1445,15.1445,14.873,14.999,2200.0],["2007-10-08",15.0766,15.0766,14.999,14.999,9700.0],["2007-10-09",15.2123,15.222,15.0087,15.222,3300.0],["2007-10-10",15.4256,15.4256,15.2802,15.3675,4800.0],["2007-10-11",15.5129,15.9977,15.1832,15.1832,9600.0],["2007-10-12",15.1929,15.2705,15.1251,15.2705,1900.0],["2007-10-15",15.7068,15.7068,14.553,14.5724,13200.0],["2007-10-16",14.2719,15.5129,14.2719,15.2026,17500.0],["2007-10-17",15.2608,15.9007,15.096,15.9007,11500.0],["2007-10-18",15.8522,15.9977,15.8522,15.8716,7500.0],["2007-10-19",15.8716,15.8716,15.5226,15.5226,2600.0],["2007-10-22",15.5129,15.5129,14.8342,15.3965,10200.0],["2007-10-23",15.3675,15.3965,14.2234,14.6306,29700.0],["2007-10-24",14.6306,14.6403,14.553,14.6403,1300.0],["2007-10-25",14.6209,14.8342,14.6209,14.8342,6500.0],["2007-10-26",15.0184,15.0184,14.8342,14.8633,2800.0],["2007-10-29",14.8633,14.8827,14.6791,14.8827,25000.0],["2007-10-30",14.9699,14.9699,14.5433,14.7275,5200.0],["2007-10-31",14.7566,14.8827,14.6791,14.7179,3700.0],["2007-11-01",14.5627,14.8342,14.1943,14.7663,5600.0],["2007-11-02",14.7566,14.7566,14.1749,14.2525,6700.0],["2007-11-05",13.8356,14.3009,13.5932,14.3009,12100.0],["2007-11-06",14.3494,14.3494,14.107,14.107,2000.0],["2007-11-07",14.107,14.204,14.107,14.1167,4400.0],["2007-11-08",13.758,14.2428,13.1666,13.4768,44200.0],["2007-11-09",13.3605,14.5433,12.963,14.2137,17000.0],["2007-11-12",13.5932,14.0489,13.5447,13.632,6100.0],["2007-11-13",13.5738,13.5738,12.963,13.2538,142000.0],["2007-11-14",13.1181,14.0198,13.1181,13.5738,14900.0],["2007-11-15",13.089,14.2234,13.089,13.5738,8900.0],["2007-11-16",13.5738,13.6901,13.5738,13.632,18700.0],["2007-11-19",13.5738,13.6223,13.5156,13.5738,10700.0],["2007-11-20",13.5738,13.5738,12.4297,12.866,26200.0],["2007-11-21",12.9533,13.0405,12.866,12.992,7700.0],["2007-11-23",13.0793,13.2829,12.992,13.2829,3100.0],["2007-11-26",13.0793,13.5641,12.992,12.992,7600.0],["2007-11-27",12.6915,12.9436,12.4103,12.5073,34800.0],["2007-11-28",12.4297,12.769,12.3715,12.5654,30500.0],["2007-11-29",12.5751,12.8951,12.5751,12.769,13100.0],["2007-11-30",12.7497,12.7981,12.7012,12.7012,6000.0],["2007-12-03",12.3618,12.6042,12.3618,12.5557,7500.0],["2007-12-04",12.5557,12.6042,12.3231,12.42,5300.0],["2007-12-05",12.5267,12.5267,12.4588,12.4976,4600.0],["2007-12-06",12.4879,12.5364,12.4879,12.4976,2900.0],["2007-12-07",12.5073,12.5364,12.4879,12.5267,9900.0],["2007-12-10",12.5364,12.6042,12.5073,12.5654,9600.0],["2007-12-11",12.5073,12.5945,12.4588,12.4685,15200.0],["2007-12-12",12.4685,12.4685,12.0031,12.0031,9500.0],["2007-12-13",12.071,12.071,11.3923,11.4989,12800.0],["2007-12-14",11.5862,11.6831,11.2565,11.2759,7800.0],["2007-12-17",11.1208,11.1499,10.5003,10.8396,47800.0],["2007-12-18",10.8202,11.1499,10.6748,11.1499,31200.0],["2007-12-19",11.4892,11.8189,11.3923,11.7801,15600.0],["2007-12-20",11.5668,11.5668,11.305,11.305,5100.0],["2007-12-21",11.5474,12.0322,11.3535,11.6638,9900.0],["2007-12-24",11.7122,11.7122,11.2468,11.2953,4700.0],["2007-12-26",11.1984,11.7316,11.1984,11.7316,10900.0],["2007-12-27",11.625,11.9255,11.4989,11.9255,11400.0],["2007-12-28",11.7413,12.1097,11.6928,12.1097,24600.0],["2007-12-31",11.9255,12.1679,11.8189,12.1582,7400.0],["2008-01-02",12.3521,12.4103,12.1873,12.1873,7000.0],["2008-01-03",12.071,12.1873,11.9934,12.0807,18900.0],["2008-01-04",11.848,11.974,11.6831,11.9352,10300.0],["2008-01-07",11.751,11.7898,11.2468,11.7219,17600.0],["2008-01-08",11.7219,12.071,11.4892,12.071,19900.0],["2008-01-09",11.9449,12.2164,11.8092,12.2164,12000.0],["2008-01-10",11.9255,12.3521,11.8286,12.2164,4100.0],["2008-01-11",12.197,12.2843,11.9255,12.2843,8700.0],["2008-01-14",12.2843,12.2843,11.9449,12.197,10400.0],["2008-01-15",12.071,12.0904,11.974,11.9837,4300.0],["2008-01-16",11.9061,12.4588,11.7413,11.9352,25800.0],["2008-01-17",11.9449,11.9449,11.6347,11.7219,14200.0],["2008-01-18",11.7316,11.8964,11.7316,11.7801,2000.0],["2008-01-22",11.5862,11.7801,11.4504,11.7801,16000.0],["2008-01-23",11.7316,12.0128,11.3923,11.7413,11900.0],["2008-01-24",11.9158,12.0516,11.9158,11.9255,5300.0],["2008-01-25",11.9255,12.0613,11.9255,12.0613,2300.0],["2008-01-28",12.1194,12.2164,11.9352,12.1485,16100.0],["2008-01-29",12.3715,12.4006,11.8383,12.1485,19300.0],["2008-01-30",12.294,13.0793,12.2843,12.992,16000.0],["2008-01-31",12.8078,13.2247,12.7497,13.215,9000.0],["2008-02-01",13.2344,13.312,12.8272,13.1181,7400.0],["2008-02-04",13.0502,13.8162,13.0502,13.4768,17900.0],["2008-02-05",13.7774,13.9422,13.5738,13.6804,4900.0],["2008-02-06",13.7192,13.7192,12.6042,13.1472,18900.0],["2008-02-07",13.089,13.5544,12.9823,13.2247,9800.0],["2008-02-08",13.7192,13.7192,13.2538,13.2635,3500.0],["2008-02-11",13.4574,13.5253,13.3411,13.3799,2900.0],["2008-02-12",13.2247,13.312,13.186,13.3023,3900.0],["2008-02-13",13.2635,13.2635,13.1666,13.1666,3100.0],["2008-02-14",13.2732,13.2732,13.1472,13.1472,600.0],["2008-02-15",13.2344,13.2344,12.6139,12.7109,4200.0],["2008-02-19",12.6042,12.6624,12.4103,12.5073,10200.0],["2008-02-20",12.74,12.7884,12.643,12.7303,8100.0],["2008-02-21",12.6527,12.9339,12.5073,12.5945,20600.0],["2008-02-22",12.6721,12.6818,12.1582,12.2843,17100.0],["2008-02-25",12.3134,12.546,12.2164,12.2164,9600.0],["2008-02-26",12.4782,12.5364,12.3134,12.4782,11400.0],["2008-02-27",12.4103,12.517,12.3812,12.3909,5800.0],["2008-02-28",12.5945,12.5945,12.3037,12.3812,6800.0],["2008-02-29",12.3424,12.3618,12.0225,12.0225,5500.0],["2008-03-03",12.0128,12.4976,11.848,12.3521,13300.0],["2008-03-04",12.1582,12.3424,11.8867,12.071,6300.0],["2008-03-05",12.1097,12.1097,11.4989,11.5959,13900.0],["2008-03-06",11.3244,11.7316,11.2565,11.6444,18000.0],["2008-03-07",11.6541,11.7704,11.5862,11.7316,10200.0],["2008-03-10",11.6638,11.7219,11.5959,11.7219,2300.0],["2008-03-11",11.7122,11.8092,11.5086,11.6831,3500.0],["2008-03-12",11.8189,12.7497,11.7801,12.4976,15800.0],["2008-03-13",12.5073,13.0793,12.5073,12.9436,12000.0],["2008-03-14",12.6527,12.7012,12.5073,12.5073,800.0],["2008-03-17",12.1679,12.7593,11.9352,11.9352,30800.0],["2008-03-18",12.0613,12.294,12.0225,12.0225,11300.0],["2008-03-19",11.7801,12.2746,11.7801,12.2746,5700.0],["2008-03-20",12.3424,12.6042,12.3424,12.4685,5600.0],["2008-03-24",12.1485,13.0308,12.1485,12.8854,20600.0],["2008-03-25",12.8563,13.2926,12.4976,13.089,17100.0],["2008-03-26",13.215,13.3896,13.1763,13.2926,7400.0],["2008-03-27",13.5738,13.5738,12.1194,12.5848,51100.0],["2008-03-28",12.5557,12.5557,12.1194,12.42,26700.0],["2008-03-31",12.2358,12.2358,12.1194,12.1873,23000.0],["2008-04-01",12.1388,12.8175,12.0225,12.4103,46800.0],["2008-04-02",12.3618,12.963,12.3618,12.6624,4400.0],["2008-04-03",12.6818,12.7593,12.643,12.7109,4200.0],["2008-04-04",12.74,13.0114,12.7303,12.8563,9800.0],["2008-04-07",13.1181,13.2538,12.74,12.9533,10800.0],["2008-04-08",13.186,13.2344,12.8078,13.1763,13800.0],["2008-04-09",13.2247,13.2344,12.8951,12.8951,14700.0],["2008-04-10",13.2538,13.2538,12.7206,12.8369,7000.0],["2008-04-11",12.6139,13.2247,12.6139,13.0405,3900.0],["2008-04-14",13.2247,13.2344,12.8854,12.9145,7600.0],["2008-04-15",13.1763,13.1763,12.6236,12.7981,8400.0],["2008-04-16",12.7303,12.8369,12.5654,12.6624,40700.0],["2008-04-17",12.517,12.9727,12.1001,12.4782,15100.0],["2008-04-18",12.6624,12.8854,12.3424,12.546,14000.0],["2008-04-21",12.5267,12.6527,12.4685,12.5557,7100.0],["2008-04-22",12.3327,12.8175,12.1873,12.4782,19600.0],["2008-04-23",12.3715,12.3715,12.1194,12.323,17700.0],["2008-04-24",12.2552,12.2843,12.2067,12.2843,1800.0],["2008-04-25",12.1776,12.2164,11.8771,12.1194,10600.0],["2008-04-28",12.1001,12.3521,12.071,12.2164,8500.0],["2008-04-29",12.1194,12.1194,12.0128,12.0322,2500.0],["2008-04-30",12.1194,12.1194,11.8577,11.8577,10600.0],["2008-05-01",11.848,12.3037,11.848,12.2552,4800.0],["2008-05-02",12.1291,12.1291,11.9934,12.0225,700.0],["2008-05-05",11.9352,12.1388,11.6734,11.6831,12600.0],["2008-05-06",11.6638,11.7025,11.3923,11.4408,53800.0],["2008-05-07",11.3244,11.4989,10.5682,10.7039,34700.0],["2008-05-08",10.7039,10.7718,10.3355,10.4421,20100.0],["2008-05-09",10.4227,10.4227,10.3742,10.4227,2700.0],["2008-05-12",10.6845,12.4491,10.6166,10.6166,28400.0],["2008-05-13",10.5875,10.7524,10.19,10.6457,17700.0],["2008-05-14",10.6263,10.8881,10.6263,10.7136,10200.0],["2008-05-15",10.7136,10.7136,10.2482,10.5197,22500.0],["2008-05-16",10.6554,10.7427,10.4227,10.5585,16200.0],["2008-05-19",10.6069,10.6554,10.3742,10.6069,26800.0],["2008-05-20",10.7524,10.9172,10.5003,10.7136,23700.0],["2008-05-21",10.8202,10.8202,10.3645,10.4712,20100.0],["2008-05-22",10.6069,10.6263,10.287,10.5391,10900.0],["2008-05-23",10.5003,10.6651,10.3742,10.4712,10900.0],["2008-05-27",10.4227,10.6651,10.4033,10.6554,29300.0],["2008-05-28",10.6651,10.7815,10.5972,10.6845,8900.0],["2008-05-29",10.6651,10.8105,10.6651,10.8105,13000.0],["2008-05-30",10.7233,10.7621,10.6748,10.6748,4300.0],["2008-06-02",10.8008,10.8396,10.6748,10.7718,5700.0],["2008-06-03",10.7621,11.1208,10.7136,11.1208,10000.0],["2008-06-04",10.9366,11.1402,10.6748,10.8396,14400.0],["2008-06-05",10.7039,10.7718,10.636,10.6651,14500.0],["2008-06-06",10.6263,10.7621,10.6263,10.6651,15800.0],["2008-06-09",10.5875,10.6166,10.2773,10.2967,11100.0],["2008-06-10",10.1997,10.3645,10.1997,10.2676,3600.0],["2008-06-11",10.3258,10.3936,10.3258,10.3452,4000.0],["2008-06-12",10.2579,10.3064,10.1803,10.1803,5900.0],["2008-06-13",10.1803,10.2773,10.0834,10.2482,23100.0],["2008-06-16",10.2191,10.2773,10.2094,10.2676,4600.0],["2008-06-17",10.1416,10.6069,10.1416,10.3936,11200.0],["2008-06-18",10.1415,10.3355,10.0931,10.1803,4100.0],["2008-06-19",10.19,10.4906,10.1803,10.287,2600.0],["2008-06-20",10.1028,10.2579,10.064,10.1416,20900.0],["2008-06-23",10.0737,10.1512,9.9864,9.9864,8400.0],["2008-06-24",10.0058,10.0349,9.6471,9.6956,51800.0],["2008-06-25",9.9089,9.9089,9.6374,9.7925,26700.0],["2008-06-26",9.7149,9.9476,9.7149,9.9379,9700.0],["2008-06-27",9.8604,9.8798,9.8022,9.8313,3100.0],["2008-06-30",9.7149,10.4906,9.7149,10.3549,8200.0],["2008-07-01",10.2094,10.3839,9.9864,10.3742,11200.0],["2008-07-02",10.19,10.4324,10.1222,10.4227,14000.0],["2008-07-03",10.3258,10.3258,10.19,10.2094,2100.0],["2008-07-07",10.3645,10.3936,9.9767,10.0543,3800.0],["2008-07-08",9.841,10.2288,9.3659,9.6083,7800.0],["2008-07-09",9.4144,9.5016,9.1041,9.2399,11800.0],["2008-07-10",9.5986,9.6956,9.3077,9.3077,7000.0],["2008-07-11",9.3077,9.4823,9.2593,9.4047,2200.0],["2008-07-14",9.5113,9.5792,9.4435,9.4629,3500.0],["2008-07-15",9.4435,9.5501,9.1138,9.4629,6500.0],["2008-07-16",9.5113,9.6956,9.4532,9.6859,6400.0],["2008-07-17",9.4338,9.6471,8.8811,9.0556,28600.0],["2008-07-18",9.1623,9.2786,8.9781,9.2011,6800.0],["2008-07-21",9.1817,9.3756,8.9199,9.2399,5500.0],["2008-07-22",9.1526,9.3271,9.1526,9.3271,7400.0],["2008-07-23",9.4144,9.5501,9.3077,9.4629,4300.0],["2008-07-24",9.4532,9.5501,9.1526,9.2786,13000.0],["2008-07-25",9.3077,9.6665,9.172,9.3077,9200.0],["2008-07-28",9.3174,9.6374,9.1817,9.6374,10200.0],["2008-07-29",9.3659,9.5404,9.298,9.5404,7500.0],["2008-07-30",9.4047,9.5307,9.3271,9.4823,4200.0],["2008-07-31",9.4047,9.4047,8.7939,9.0169,22200.0],["2008-08-01",9.0169,9.0556,8.6097,8.9199,13200.0],["2008-08-04",8.6678,8.8423,8.6678,8.7745,6300.0],["2008-08-05",8.726,9.5792,8.726,9.3077,13000.0],["2008-08-06",9.1235,9.1623,8.852,9.1332,12800.0],["2008-08-07",9.1235,9.1235,8.6,8.6,16100.0],["2008-08-08",8.5321,8.8036,8.1927,8.5806,20900.0],["2008-08-11",8.7551,10.7912,8.7551,9.9476,47400.0],["2008-08-12",10.3355,10.3742,9.9476,10.3742,15600.0],["2008-08-13",10.2385,10.7524,10.1319,10.4518,12100.0],["2008-08-14",10.2579,10.7718,10.1609,10.6651,29700.0],["2008-08-15",10.7621,11.1984,10.6651,11.1499,22600.0],["2008-08-18",11.1499,11.9255,11.0723,11.6734,23400.0],["2008-08-19",11.5765,11.7316,11.5474,11.6153,4100.0],["2008-08-20",11.5571,12.0031,11.5377,11.5862,20800.0],["2008-08-21",11.6347,11.6444,11.5377,11.6347,5000.0],["2008-08-22",11.625,11.6831,11.5474,11.6056,6600.0],["2008-08-25",11.7413,11.7413,11.7413,11.7413,100.0],["2008-08-26",11.6056,11.9061,11.5765,11.6541,3600.0],["2008-08-27",11.5959,11.6734,11.4117,11.6347,3800.0],["2008-08-28",11.528,11.9158,11.528,11.8771,6800.0],["2008-08-29",12.0128,12.1194,12.0031,12.0031,6300.0],["2008-09-02",12.1097,12.2261,12.0807,12.2164,11800.0],["2008-09-03",12.2358,12.3618,12.1873,12.2649,3100.0],["2008-09-04",12.2843,12.3521,12.2843,12.3424,11600.0],["2008-09-05",12.3134,12.3618,12.2746,12.323,10400.0],["2008-09-08",12.3521,12.3812,12.2843,12.3812,2700.0],["2008-09-09",12.4782,12.4879,12.2843,12.3618,3800.0],["2008-09-10",12.4491,12.4879,12.3909,12.4879,12200.0],["2008-09-11",12.3909,12.42,12.3812,12.42,5800.0],["2008-09-12",12.3618,12.3618,12.2552,12.3037,5300.0],["2008-09-15",12.2552,12.2746,12.2067,12.2067,3400.0],["2008-09-16",12.1291,12.2649,11.6444,12.2649,2800.0],["2008-09-17",11.8964,12.4006,11.7995,12.2261,9400.0],["2008-09-18",12.2261,12.3037,12.0322,12.2261,9800.0],["2008-09-19",12.2164,12.3618,12.0225,12.2843,6000.0],["2008-09-22",12.0225,12.2261,12.0031,12.2261,4600.0],["2008-09-23",12.2455,12.3134,12.2455,12.3134,400.0],["2008-09-24",12.1291,12.1873,11.9158,11.9158,73100.0],["2008-09-25",11.9158,11.9158,11.9158,11.9158,0.0],["2008-09-26",11.3729,12.0225,10.4809,11.6444,13500.0],["2008-09-29",11.2081,11.2178,11.2081,11.2081,6100.0],["2008-09-30",10.9851,11.1111,10.8202,10.8299,4100.0],["2008-10-01",10.8299,10.8299,10.8299,10.8299,300.0],["2008-10-02",10.6651,10.6651,10.6651,10.6651,1000.0],["2008-10-03",10.636,10.733,10.5778,10.6166,5100.0],["2008-10-06",10.4809,10.7815,10.4227,10.7815,24100.0],["2008-10-07",10.5197,10.5488,10.4227,10.5488,2000.0],["2008-10-08",10.4518,10.51,10.4227,10.4227,2100.0],["2008-10-09",10.4712,10.4712,9.744,9.744,14500.0],["2008-10-10",9.744,12.8272,9.744,12.5557,129700.0],["2008-10-13",12.8175,12.8369,11.7995,12.1001,22900.0],["2008-10-14",12.2455,12.2455,11.6831,11.8189,7600.0],["2008-10-15",11.6347,11.6347,11.625,11.6347,4700.0],["2008-10-16",11.4311,11.4311,10.8493,10.9366,4500.0],["2008-10-17",11.0045,11.8771,11.0045,11.6444,9800.0],["2008-10-20",11.4892,11.6153,11.3826,11.5571,1200.0],["2008-10-21",11.625,11.8771,11.4311,11.5086,7600.0],["2008-10-22",11.4795,11.4795,11.2468,11.3826,10600.0],["2008-10-23",11.3632,11.5183,11.2953,11.5086,7300.0],["2008-10-24",10.6748,11.2856,10.6748,11.2371,15100.0],["2008-10-27",11.3632,11.3632,11.179,11.179,1500.0],["2008-10-28",11.179,11.179,11.179,11.179,0.0],["2008-10-29",11.2081,11.5183,11.2081,11.3438,7100.0],["2008-10-30",11.3826,12.1097,11.3244,12.1097,1100.0],["2008-10-31",11.8674,12.5557,11.8674,12.3521,13900.0],["2008-11-03",12.3037,12.992,12.3037,12.5073,25900.0],["2008-11-04",12.6042,12.9823,12.3037,12.963,7300.0],["2008-11-05",12.6818,12.963,12.3715,12.963,3100.0],["2008-11-06",12.7012,12.7012,12.4006,12.4006,1100.0],["2008-11-07",12.1776,12.7012,11.6347,11.8286,13300.0],["2008-11-10",11.8286,12.6818,11.8286,11.8771,28400.0],["2008-11-11",12.0128,12.0128,11.3341,11.3341,7700.0],["2008-11-12",11.5862,11.8771,11.305,11.3147,4200.0],["2008-11-13",11.3826,11.3826,10.51,10.6845,6200.0],["2008-11-14",10.5585,10.5585,10.2385,10.3742,1500.0],["2008-11-17",10.1803,10.1803,9.2593,9.7246,4200.0],["2008-11-18",9.4823,9.8507,9.2205,9.8507,11200.0],["2008-11-19",9.6471,9.6471,9.4532,9.5501,2400.0],["2008-11-20",8.4836,9.3368,8.4642,9.0169,17900.0],["2008-11-21",8.9684,8.9684,8.1927,8.6387,35800.0],["2008-11-24",8.629,8.629,7.5916,8.5321,52000.0],["2008-11-25",8.1055,8.6,8.1055,8.4448,3000.0],["2008-11-26",8.5709,8.6678,7.8631,8.6678,6200.0],["2008-11-28",8.5127,8.6872,8.5127,8.6872,700.0],["2008-12-01",8.726,8.9296,8.5418,8.5418,5000.0],["2008-12-02",8.5612,8.9684,8.5612,8.9587,6000.0],["2008-12-03",8.949,8.9781,8.9102,8.9781,500.0],["2008-12-04",8.8811,8.9587,8.8811,8.9587,1600.0],["2008-12-05",8.5903,8.726,8.5903,8.726,35400.0],["2008-12-08",8.726,8.7648,8.6678,8.726,4000.0],["2008-12-09",8.726,8.726,8.2412,8.2412,3300.0],["2008-12-10",8.2024,8.3867,8.2024,8.3382,400.0],["2008-12-11",8.406,8.406,8.183,8.2315,2900.0],["2008-12-12",7.5238,8.0279,7.5238,7.8825,4200.0],["2008-12-15",8.0376,8.4254,7.9988,7.9988,2900.0],["2008-12-16",8.1927,8.3382,8.1927,8.3382,13800.0],["2008-12-17",8.4254,8.4836,8.28,8.4836,2300.0],["2008-12-18",8.4836,8.6097,8.4739,8.5903,3300.0],["2008-12-19",8.4836,8.5418,8.2897,8.5418,5000.0],["2008-12-22",8.3576,8.3576,8.2412,8.2412,1300.0],["2008-12-23",8.183,8.2703,7.9988,7.9988,3300.0],["2008-12-24",8.0085,8.1249,7.9988,8.1249,5600.0],["2008-12-26",8.2509,8.2509,7.9988,8.1346,2800.0],["2008-12-29",8.0182,8.2412,7.9988,8.2218,6000.0],["2008-12-30",8.3479,9.4338,8.3479,8.8714,28900.0],["2008-12-31",8.8423,9.1138,8.8423,8.9878,27700.0],["2009-01-02",9.1235,9.3562,9.0363,9.3562,38400.0],["2009-01-05",9.4532,9.4532,8.8133,8.9393,11000.0],["2009-01-06",9.1623,9.1623,9.075,9.1332,7300.0],["2009-01-07",9.0072,9.1914,8.8423,9.1235,8400.0],["2009-01-08",9.0653,9.0653,8.823,8.9684,5100.0],["2009-01-09",8.8908,8.9684,8.852,8.852,6900.0],["2009-01-12",8.726,8.8036,8.3382,8.8036,30700.0],["2009-01-13",8.3964,8.9296,8.2121,8.8036,15200.0],["2009-01-14",8.5709,8.949,8.2703,8.7842,2600.0],["2009-01-15",8.5806,9.0266,8.2703,9.0266,6500.0],["2009-01-16",8.823,8.9684,8.406,8.7357,2700.0],["2009-01-20",8.7066,8.7357,8.6484,8.6484,500.0],["2009-01-21",8.6193,8.6193,8.3285,8.4254,3900.0],["2009-01-22",8.6581,8.6581,8.4351,8.4351,3100.0],["2009-01-23",8.2412,8.5806,8.1927,8.28,2400.0],["2009-01-26",8.2509,8.2509,8.2509,8.2509,100.0],["2009-01-27",8.2994,8.3867,8.1927,8.3867,2000.0],["2009-01-28",8.3091,8.5321,8.2897,8.5321,3300.0],["2009-01-29",8.3867,8.503,8.377,8.503,27600.0],["2009-01-30",8.2509,9.5792,8.2509,9.1526,8800.0],["2009-02-02",9.1235,9.1526,8.2897,9.1526,19800.0],["2009-02-03",8.9781,9.744,8.4933,9.2689,7600.0],["2009-02-04",8.9781,9.2496,8.9684,9.1138,3600.0],["2009-02-05",9.6762,9.6762,8.154,8.3382,6200.0],["2009-02-06",8.3576,8.4642,8.2412,8.2897,5400.0],["2009-02-09",8.3382,8.3382,8.1927,8.2703,9200.0],["2009-02-10",8.1734,8.1734,8.1734,8.1734,600.0],["2009-02-11",8.2897,8.4351,8.2897,8.4351,3900.0],["2009-02-12",8.0764,8.0764,7.9988,7.9988,500.0],["2009-02-13",7.9407,8.6775,7.9407,8.6775,5000.0],["2009-02-17",7.7758,8.6775,7.7758,8.6678,16800.0],["2009-02-18",8.4933,8.4933,8.2121,8.3091,9700.0],["2009-02-19",8.2412,8.3091,8.2412,8.3091,2300.0],["2009-02-20",7.8825,8.5418,7.8534,8.5418,2100.0],["2009-02-23",7.9213,8.0861,7.3783,7.7564,12500.0],["2009-02-24",7.6595,8.1346,7.1844,8.1346,5400.0],["2009-02-25",7.9407,7.9407,7.9407,7.9407,1800.0],["2009-02-26",8.183,8.5709,7.2329,8.0473,58300.0],["2009-02-27",8.0473,8.4448,7.262,8.4448,39600.0],["2009-03-02",8.406,8.5806,7.6207,8.5806,3400.0],["2009-03-03",8.2412,8.726,7.7758,8.726,3100.0],["2009-03-04",8.6387,8.726,8.2315,8.503,2800.0],["2009-03-05",8.377,8.6678,8.0376,8.4642,2400.0],["2009-03-06",8.6775,8.726,7.5528,8.2315,2600.0],["2009-03-09",7.8437,7.931,7.2717,7.4074,3800.0],["2009-03-10",7.0874,8.0376,7.0293,7.262,14700.0],["2009-03-11",7.1747,8.3963,7.1747,8.3963,9300.0],["2009-03-12",7.5431,8.2412,7.5431,7.8728,12400.0],["2009-03-13",7.9213,8.1927,7.7564,8.1927,4800.0],["2009-03-16",8.0279,8.2412,7.9697,8.1443,3500.0],["2009-03-17",8.2412,8.2412,8.2218,8.2315,1100.0],["2009-03-18",7.4559,8.2412,7.4559,8.2412,1200.0],["2009-03-19",8.2412,8.2412,8.2412,8.2412,3200.0],["2009-03-20",8.3382,8.6775,8.1927,8.2024,31400.0],["2009-03-23",8.6678,9.6568,8.0279,9.6374,23100.0],["2009-03-24",9.2205,9.2399,8.6678,8.7842,11800.0],["2009-03-25",8.5903,9.5501,8.5903,8.852,2400.0],["2009-03-26",8.9199,10.1706,8.9199,10.1706,9400.0],["2009-03-27",10.1706,10.1706,9.5598,10.0931,3400.0],["2009-03-30",9.744,9.744,9.744,9.744,2100.0],["2009-03-31",9.7828,10.2579,9.744,10.2579,10500.0],["2009-04-01",9.744,10.3355,9.744,10.1609,4100.0],["2009-04-02",10.0834,10.0834,9.618,9.618,4300.0],["2009-04-03",9.8507,9.9864,9.7925,9.841,17200.0],["2009-04-06",9.9282,9.9379,9.9282,9.9379,600.0],["2009-04-07",9.7537,10.0834,9.7537,9.8895,7000.0],["2009-04-08",9.9379,10.0349,9.9379,9.9476,14000.0],["2009-04-09",9.9476,10.0252,9.9282,10.0252,1100.0],["2009-04-13",9.7731,9.7731,9.7537,9.7537,800.0],["2009-04-14",9.744,9.841,9.744,9.841,3700.0],["2009-04-15",9.7925,9.7925,9.744,9.744,3600.0],["2009-04-16",9.744,9.7925,9.744,9.7634,8400.0],["2009-04-17",9.841,9.9282,9.744,9.8798,27100.0],["2009-04-20",9.744,9.9379,9.744,9.7731,1600.0],["2009-04-21",9.8216,9.9864,9.7828,9.9864,42300.0],["2009-04-22",9.744,10.0834,9.744,9.9961,4100.0],["2009-04-23",9.7828,10.064,9.7537,9.9864,33500.0],["2009-04-24",9.9864,9.9961,9.6956,9.9961,103500.0],["2009-04-27",9.9864,10.1222,9.9864,10.0349,3500.0],["2009-04-28",10.0349,10.1125,10.0349,10.0737,1000.0],["2009-04-29",10.1803,10.3064,10.0058,10.0058,3200.0],["2009-04-30",10.0155,11.4795,10.0058,11.0529,52300.0],["2009-05-01",11.179,11.4117,11.082,11.3923,16300.0],["2009-05-04",11.1887,11.3923,11.0529,11.1111,16700.0],["2009-05-05",11.2565,11.3923,11.1499,11.3438,1300.0],["2009-05-06",11.305,11.3923,11.179,11.1984,3200.0],["2009-05-07",10.9172,11.2759,10.4227,11.2759,3600.0],["2009-05-08",11.2275,12.3715,10.9948,12.0613,36100.0],["2009-05-11",11.9061,14.9215,11.6347,14.5045,72300.0],["2009-05-12",14.5239,14.5239,14.0586,14.3494,4000.0],["2009-05-13",13.6901,14.0489,13.0696,13.2829,10900.0],["2009-05-14",12.7787,13.5738,12.7787,13.0599,32300.0],["2009-05-15",13.2344,13.535,12.7109,12.992,11100.0],["2009-05-18",13.438,13.5738,13.0987,13.4186,10000.0],["2009-05-19",13.215,13.5738,13.215,13.5544,20900.0],["2009-05-20",13.3411,13.5835,13.3411,13.5447,8600.0],["2009-05-21",13.5447,14.0586,12.866,12.9048,91900.0],["2009-05-22",13.2247,13.6029,12.6042,12.7497,3400.0],["2009-05-26",12.992,13.632,12.8466,12.9823,4000.0],["2009-05-27",12.963,13.0114,12.7012,12.7109,3700.0],["2009-05-28",12.7206,12.8563,12.6624,12.7206,2800.0],["2009-05-29",12.9339,13.1181,12.7012,13.1181,10500.0],["2009-06-01",12.8272,12.8854,12.1582,12.6042,7200.0],["2009-06-02",12.3618,12.3618,12.1194,12.2261,11200.0],["2009-06-03",12.1485,12.3037,12.071,12.1001,16800.0],["2009-06-04",12.3424,12.3424,12.071,12.1001,15400.0],["2009-06-05",12.0419,12.4297,12.0419,12.1291,8100.0],["2009-06-08",11.8867,12.3618,11.8771,12.1194,15900.0],["2009-06-09",12.1388,12.1485,11.8286,11.8383,7800.0],["2009-06-10",11.6056,11.6347,11.1887,11.4311,9500.0],["2009-06-11",11.3923,11.6347,11.2856,11.6347,8100.0],["2009-06-12",11.6347,11.9837,11.3923,11.9837,3700.0],["2009-06-15",11.4117,11.4311,11.3341,11.4311,3400.0],["2009-06-16",11.3147,11.8771,11.305,11.6444,10000.0],["2009-06-17",11.751,12.1194,11.4795,12.0807,3200.0],["2009-06-18",12.1097,12.1097,11.7316,11.8577,12200.0],["2009-06-19",11.9158,12.1194,11.9158,12.1194,5800.0],["2009-06-22",12.1097,12.1097,11.3923,11.9643,11000.0],["2009-06-23",12.0322,12.1194,11.2468,11.7801,10900.0],["2009-06-24",11.8674,12.0613,11.8577,11.9352,17300.0],["2009-06-25",11.9255,12.1001,11.2759,12.1001,9200.0],["2009-06-26",11.8286,12.8466,11.8189,12.6042,763300.0],["2009-06-29",12.74,12.74,12.1776,12.42,61900.0],["2009-06-30",12.4879,13.0114,12.1388,12.7206,68600.0],["2009-07-01",12.7303,13.1763,12.4782,13.1763,25000.0],["2009-07-02",13.186,13.186,12.7109,12.8078,24000.0],["2009-07-06",12.8563,13.3314,12.4588,13.2829,28600.0],["2009-07-07",13.3314,13.4283,13.1956,13.2829,53600.0],["2009-07-08",13.3702,13.5447,12.769,12.9533,10600.0],["2009-07-09",13.0308,13.5738,13.0308,13.409,23400.0],["2009-07-10",13.3896,13.3993,12.74,13.2732,8800.0],["2009-07-13",13.2732,13.5738,13.2732,13.5738,19000.0],["2009-07-14",13.5544,13.8646,13.5156,13.8646,36500.0],["2009-07-15",13.8646,14.0586,13.7968,14.0586,65200.0],["2009-07-16",14.3106,14.3106,13.9422,14.0392,47100.0],["2009-07-17",14.0779,14.2428,13.7968,13.8259,22000.0],["2009-07-20",14.0973,14.3106,13.7677,13.9616,46200.0],["2009-07-21",14.0586,14.2719,13.9034,13.9907,28300.0],["2009-07-22",13.9713,14.2428,13.7483,13.7968,25800.0],["2009-07-23",13.7483,14.1943,13.4865,13.661,20400.0],["2009-07-24",13.661,13.9325,13.535,13.6126,24400.0],["2009-07-27",13.8549,14.2525,13.5156,13.5738,25600.0],["2009-07-28",13.6319,13.7871,13.3217,13.3702,19400.0],["2009-07-29",13.3023,13.5738,13.2344,13.2732,14300.0],["2009-07-30",13.4962,14.0586,13.4768,13.5738,21100.0],["2009-07-31",13.6901,14.1361,12.8272,14.0101,38200.0],["2009-08-03",14.2428,14.2428,13.8549,13.9519,33900.0],["2009-08-04",13.9422,14.0586,13.4962,14.0586,7300.0],["2009-08-05",14.0586,14.0586,13.5932,13.661,7500.0],["2009-08-06",13.7289,14.1458,13.7289,14.0682,5700.0],["2009-08-07",14.1167,14.1167,13.409,14.0489,26100.0],["2009-08-10",14.0682,14.1167,13.7289,13.9616,10100.0],["2009-08-11",14.0101,14.5239,13.5932,14.2912,54200.0],["2009-08-12",14.3397,14.3494,14.0004,14.3106,14900.0],["2009-08-13",14.2622,14.2622,13.6126,13.9713,23100.0],["2009-08-14",13.9616,14.0973,13.6707,13.6707,15400.0],["2009-08-17",13.3799,13.535,13.0599,13.0599,21600.0],["2009-08-18",13.0599,13.5738,12.8466,13.5738,19500.0],["2009-08-19",13.535,13.5738,13.1569,13.5641,7900.0],["2009-08-20",13.5641,13.5641,13.1375,13.5544,15400.0],["2009-08-21",13.5447,13.5447,12.9533,13.3411,32100.0],["2009-08-24",13.1666,13.1666,11.6541,12.2261,42200.0],["2009-08-25",12.2164,12.2358,11.6638,11.7025,32600.0],["2009-08-26",11.402,11.9643,11.402,11.7995,36900.0],["2009-08-27",11.6928,11.848,11.6444,11.7413,6500.0],["2009-08-28",11.751,12.0807,11.5959,11.6928,61300.0],["2009-08-31",11.4892,11.8286,11.4892,11.7219,37600.0],["2009-09-01",11.6153,11.6153,11.082,11.1984,62600.0],["2009-09-02",11.1984,11.7025,11.1499,11.4989,10700.0],["2009-09-03",11.4698,11.6056,11.4601,11.5668,51300.0],["2009-09-04",11.5765,11.7219,11.5377,11.6638,27300.0],["2009-09-08",11.6541,11.7219,10.1803,11.5183,66500.0],["2009-09-09",11.5377,11.6831,11.402,11.5668,63800.0],["2009-09-10",11.5377,11.8189,11.4698,11.6444,16600.0],["2009-09-11",11.5183,11.7316,11.5183,11.6056,5800.0],["2009-09-14",11.4795,11.5571,11.2275,11.4892,18600.0],["2009-09-15",11.4117,11.9546,11.3147,11.751,33700.0],["2009-09-16",11.7219,13.089,11.7025,12.6915,35700.0],["2009-09-17",12.7206,12.7593,12.42,12.5073,11200.0],["2009-09-18",12.4297,12.5557,11.9643,12.0419,44900.0],["2009-09-21",11.9255,11.974,11.305,11.8771,22300.0],["2009-09-22",11.974,12.4685,11.974,12.3618,11800.0],["2009-09-23",12.3618,13.0114,11.8189,13.0114,20300.0],["2009-09-24",13.0599,13.0599,12.4879,12.4879,14100.0],["2009-09-25",12.5557,12.8078,12.3424,12.74,8300.0],["2009-09-28",12.4491,12.7206,12.3327,12.4103,6700.0],["2009-09-29",12.4491,12.546,12.3134,12.4976,7300.0],["2009-09-30",12.4103,13.4477,12.4006,13.2538,83600.0],["2009-10-01",13.1278,13.438,13.0793,13.0793,31600.0],["2009-10-02",13.1278,13.1957,12.8563,13.1666,19800.0],["2009-10-05",13.1278,13.2344,12.866,13.2344,24500.0],["2009-10-06",13.2247,13.2344,13.0599,13.2344,8600.0],["2009-10-07",12.8951,13.2344,12.2843,13.2344,7000.0],["2009-10-08",13.2247,13.2247,12.9242,12.9533,11300.0],["2009-10-09",13.1181,13.1181,12.8563,13.0211,7300.0],["2009-10-12",12.866,13.089,12.866,12.9339,1400.0],["2009-10-13",12.9823,13.0114,12.6333,12.6818,5400.0],["2009-10-14",12.7884,13.1278,12.4976,12.5364,18800.0],["2009-10-15",12.5073,12.6042,11.625,12.2552,49600.0],["2009-10-16",12.2649,12.2649,11.1499,11.3923,72000.0],["2009-10-19",11.4117,11.7413,11.1499,11.3535,21700.0],["2009-10-20",11.3438,11.6734,11.3438,11.3729,6800.0],["2009-10-21",11.4892,11.8286,11.2953,11.3535,17100.0],["2009-10-22",11.402,11.6831,11.3826,11.6153,9400.0],["2009-10-23",11.4408,11.9158,11.4408,11.5571,12300.0],["2009-10-26",11.4408,11.8286,11.4408,11.5377,6800.0],["2009-10-27",11.5377,11.5377,11.3147,11.3147,11300.0],["2009-10-28",11.2953,11.3632,10.6942,10.6942,20800.0],["2009-10-29",10.7524,11.0432,10.6942,10.9657,19800.0],["2009-10-30",10.9075,12.4491,10.9075,12.3424,69900.0],["2009-11-02",12.3715,12.7787,11.9158,12.7206,30800.0],["2009-11-03",12.7206,12.7206,11.9158,12.2649,9100.0],["2009-11-04",12.2067,12.4491,11.7995,11.7995,6500.0],["2009-11-05",11.8771,12.1001,11.8286,12.0904,4600.0],["2009-11-06",12.3327,12.3812,11.9255,12.1097,4200.0],["2009-11-09",12.0904,13.5641,11.8286,13.0308,78800.0],["2009-11-10",13.0599,13.0987,12.7109,12.7206,7000.0],["2009-11-11",12.8078,13.4865,12.74,12.74,28400.0],["2009-11-12",12.8951,12.8951,11.9546,12.323,25400.0],["2009-11-13",12.3134,12.5848,12.1291,12.3327,8300.0],["2009-11-16",12.4006,13.2053,12.4006,13.089,10400.0],["2009-11-17",12.8078,13.2538,12.4006,12.7981,7000.0],["2009-11-18",12.7884,12.8466,12.7012,12.8175,5800.0],["2009-11-19",12.8369,12.8369,12.6139,12.6624,10800.0],["2009-11-20",12.6042,12.8466,12.3909,12.6042,11400.0],["2009-11-23",12.7109,12.866,12.7109,12.866,13400.0],["2009-11-24",12.8757,13.0502,12.6139,13.0405,5600.0],["2009-11-25",13.089,13.089,12.74,12.9436,10100.0],["2009-11-27",12.7206,13.1084,12.6236,12.6236,8200.0],["2009-11-30",12.42,13.6223,12.42,13.6223,63600.0],["2009-12-01",13.5059,13.5738,13.0599,13.4768,20600.0],["2009-12-02",13.2441,13.5253,12.9823,13.4283,23200.0],["2009-12-03",13.4477,13.5059,12.9436,13.0017,12100.0],["2009-12-04",13.2053,13.2829,12.9339,13.0017,16800.0],["2009-12-07",13.0308,13.089,12.8078,12.9823,16300.0],["2009-12-08",12.7787,12.992,12.6527,12.6721,16400.0],["2009-12-09",13.2635,13.5738,13.0502,13.438,35200.0],["2009-12-10",13.4768,13.535,12.963,12.9823,19500.0],["2009-12-11",12.9533,13.5738,12.9533,13.3896,19000.0],["2009-12-14",13.438,13.9616,13.438,13.9519,8700.0],["2009-12-15",13.9422,14.0392,13.6513,13.9034,11600.0],["2009-12-16",13.9422,13.981,13.4865,13.4865,22400.0],["2009-12-17",13.6707,13.9616,13.1569,13.4186,9600.0],["2009-12-18",13.5059,13.5059,12.8854,13.3896,104100.0],["2009-12-21",13.3799,13.5835,13.089,13.5738,11000.0],["2009-12-22",13.5738,13.5738,13.0599,13.1569,9000.0],["2009-12-23",13.215,13.5738,13.215,13.4865,5900.0],["2009-12-24",13.5738,13.8646,13.3993,13.8259,6300.0],["2009-12-28",13.8259,14.1264,13.6126,14.0779,6400.0],["2009-12-29",14.1361,14.1943,13.7483,14.0295,3500.0],["2009-12-30",14.0198,14.0586,13.535,14.0101,16400.0],["2009-12-31",13.981,14.7372,13.6901,14.5433,130000.0],["2010-01-04",14.5239,14.9796,14.2331,14.3203,63600.0],["2010-01-05",14.3203,14.3203,14.0876,14.1167,8700.0],["2010-01-06",14.1458,14.3009,13.7192,13.7386,24200.0],["2010-01-07",13.6029,13.6707,13.4186,13.5835,14000.0],["2010-01-08",13.5738,13.7774,13.5738,13.5932,9700.0],["2010-01-11",13.5835,13.9034,13.5447,13.6223,10300.0],["2010-01-12",13.6223,13.6223,13.4768,13.4768,3200.0],["2010-01-13",13.3799,13.6223,13.3799,13.5059,3800.0],["2010-01-14",13.4768,14.6403,13.4283,14.3397,36900.0],["2010-01-15",14.4561,14.4561,13.6707,13.9519,25100.0],["2010-01-19",13.8937,13.9616,13.6901,13.9616,5400.0],["2010-01-20",13.884,14.1264,13.8549,13.9422,6600.0],["2010-01-21",14.2331,14.2428,13.6901,13.7386,11500.0],["2010-01-22",13.7386,14.204,13.7386,13.9034,11400.0],["2010-01-25",14.0586,14.5433,13.9131,14.4464,36900.0],["2010-01-26",14.3882,14.5433,14.2428,14.3591,26100.0],["2010-01-27",14.3591,14.5239,14.3591,14.5045,5600.0],["2010-01-28",14.5142,14.5239,14.2525,14.2525,8100.0],["2010-01-29",14.7663,16.5309,14.6985,15.988,113900.0],["2010-02-01",15.9977,15.9977,15.0475,15.222,35300.0],["2010-02-02",15.2996,15.5129,14.9699,15.3675,35900.0],["2010-02-03",15.3868,15.6098,15.3093,15.4935,20000.0],["2010-02-04",15.4062,15.4062,14.9796,15.1348,7800.0],["2010-02-05",15.222,15.222,14.6306,14.8439,7800.0],["2010-02-08",15.1638,15.1638,14.5724,14.5724,8900.0],["2010-02-09",14.5918,15.5808,14.4949,15.096,34500.0],["2010-02-10",15.0281,15.0281,14.8439,15.0184,4800.0],["2010-02-11",14.5433,15.0281,14.5433,14.7082,11000.0],["2010-02-12",14.427,14.8342,14.4173,14.8051,11200.0],["2010-02-16",14.999,14.999,14.7566,14.873,5400.0],["2010-02-17",14.9602,15.0281,14.7566,15.0184,12400.0],["2010-02-18",14.7082,14.8827,14.7082,14.8439,5200.0],["2010-02-19",14.8827,14.8827,14.427,14.8536,5600.0],["2010-02-22",14.9021,15.0572,14.8439,15.0572,5000.0],["2010-02-23",14.776,15.0863,14.6597,14.6888,5500.0],["2010-02-24",14.776,14.9796,14.6888,14.9796,2700.0],["2010-02-25",14.8536,15.6098,14.5433,15.6098,27400.0],["2010-02-26",15.5129,16.7151,14.9505,16.4921,68300.0],["2010-03-01",16.4824,16.5794,15.8328,16.337,18700.0],["2010-03-02",16.3467,16.6376,16.1043,16.5697,8200.0],["2010-03-03",16.5794,16.5794,16.0461,16.4243,15100.0],["2010-03-04",16.3661,16.6085,16.3079,16.5794,8900.0],["2010-03-05",16.5697,16.783,16.3564,16.7151,13300.0],["2010-03-08",16.6667,17.0739,16.0946,16.2885,93100.0],["2010-03-09",16.0364,16.5794,15.7359,16.2691,17200.0],["2010-03-10",16.2594,16.2691,16.1334,16.2691,15400.0],["2010-03-11",16.2691,16.2691,15.9686,16.1916,15100.0],["2010-03-12",16.1722,16.2013,16.0946,16.0946,13100.0],["2010-03-15",16.0364,16.0364,15.3093,15.3965,15100.0],["2010-03-16",15.2802,15.2802,14.2234,14.5142,51700.0],["2010-03-17",14.0779,14.6112,13.5835,14.5918,43000.0],["2010-03-18",14.3009,14.5045,13.9034,14.4367,28000.0],["2010-03-19",14.4561,14.5433,14.3009,14.5433,24100.0],["2010-03-22",14.4561,15.2608,13.8162,14.7275,40200.0],["2010-03-23",14.6597,14.9215,14.1943,14.5433,6600.0],["2010-03-24",14.5239,14.7372,14.2428,14.4464,5700.0],["2010-03-25",14.4852,14.6597,14.2719,14.2816,37800.0],["2010-03-26",14.3979,14.4173,14.3494,14.3882,4100.0],["2010-03-29",14.3688,14.5821,14.1264,14.3397,8700.0],["2010-03-30",14.3009,14.7082,14.2912,14.7082,8800.0],["2010-03-31",14.5046,15.5129,14.3203,15.2996,52800.0],["2010-04-01",15.2705,15.2705,14.3688,14.4076,8000.0],["2010-04-05",14.4464,14.8536,14.4464,14.6209,17600.0],["2010-04-06",14.5627,14.5821,14.2331,14.3106,10900.0],["2010-04-07",14.1846,14.5433,14.1846,14.3591,18200.0],["2010-04-08",14.1652,14.6209,13.9034,14.427,28400.0],["2010-04-09",14.427,14.427,14.0489,14.0682,20200.0],["2010-04-12",14.1652,14.6791,14.1555,14.2525,30100.0],["2010-04-13",14.2331,14.5142,13.8937,13.9519,18000.0],["2010-04-14",14.0295,14.1749,14.0198,14.0586,19100.0],["2010-04-15",13.884,14.0586,13.884,14.0489,5900.0],["2010-04-16",14.0586,14.204,13.8937,13.9713,32500.0],["2010-04-19",14.0101,14.1749,13.7386,13.7677,20700.0],["2010-04-20",13.7968,14.1652,13.7289,13.7289,11800.0],["2010-04-21",13.7289,13.8549,13.3508,13.5544,33300.0],["2010-04-22",13.5835,13.8356,13.2635,13.5738,11700.0],["2010-04-23",13.7192,14.4076,13.5932,14.2525,31000.0],["2010-04-26",14.3591,14.3591,14.1652,14.2525,23900.0],["2010-04-27",14.0198,14.3494,14.0004,14.0682,15500.0],["2010-04-28",14.1846,14.3494,14.1846,14.3397,9800.0],["2010-04-29",14.33,14.4949,13.9713,14.3882,29700.0],["2010-04-30",14.1458,14.4464,13.6126,13.6126,21000.0],["2010-05-03",13.6416,14.0682,13.6319,13.7677,7900.0],["2010-05-04",13.7483,13.7483,12.8369,12.9339,24700.0],["2010-05-05",12.9339,13.0308,12.0031,12.1485,27900.0],["2010-05-06",12.1194,12.6333,12.1194,12.1194,17200.0],["2010-05-07",12.1291,12.3909,11.4504,11.4504,14200.0],["2010-05-10",12.0419,13.0793,11.974,12.4976,67700.0],["2010-05-11",12.42,12.7012,12.1194,12.3134,30700.0],["2010-05-12",12.3521,12.4006,12.1194,12.3812,13000.0],["2010-05-13",12.9242,12.992,12.3327,12.4297,11400.0],["2010-05-14",12.4394,12.4394,11.7316,12.1194,16400.0],["2010-05-17",12.2164,13.0017,12.0322,12.5751,71800.0],["2010-05-18",12.6818,12.6818,12.1485,12.2164,15900.0],["2010-05-19",12.4491,12.4491,11.6444,11.9061,29800.0],["2010-05-20",11.7898,11.9158,11.3923,11.4117,18800.0],["2010-05-21",11.402,11.848,11.3923,11.5959,22500.0],["2010-05-24",11.5959,11.7316,10.7233,10.7524,19000.0],["2010-05-25",10.733,10.7815,9.967,10.4809,42900.0],["2010-05-26",10.5585,10.7621,10.3258,10.6651,16300.0],["2010-05-27",10.8202,11.2759,10.6651,11.2178,23200.0],["2010-05-28",11.2468,11.3535,10.6651,10.6651,20700.0],["2010-06-01",10.6748,10.6942,10.1706,10.1706,19700.0],["2010-06-02",10.2579,11.3729,10.1803,11.0335,19400.0],["2010-06-03",11.0141,11.2953,10.5778,10.6457,7100.0],["2010-06-04",10.51,10.7427,9.744,9.744,14700.0],["2010-06-07",9.8992,10.1706,9.7537,9.7537,20600.0],["2010-06-08",9.8216,9.9089,9.7246,9.7246,14700.0],["2010-06-09",9.9573,10.1706,9.8798,10.064,17100.0],["2010-06-10",10.2191,10.5778,10.1803,10.4324,25200.0],["2010-06-11",10.3452,10.6554,10.2676,10.6554,15300.0],["2010-06-14",10.859,10.859,9.9282,10.1997,22100.0],["2010-06-15",10.287,10.6748,10.2676,10.5875,26000.0],["2010-06-16",10.4421,10.5391,10.3452,10.5003,4400.0],["2010-06-17",10.5875,10.5875,10.287,10.3839,6400.0],["2010-06-18",10.4033,10.4906,9.8507,10.1416,43100.0],["2010-06-21",10.1706,10.2482,9.5792,9.6665,57600.0],["2010-06-22",9.8313,9.9573,9.3659,9.3756,45300.0],["2010-06-23",9.4144,9.4338,9.2011,9.3562,20300.0],["2010-06-24",9.3271,9.3465,9.0363,9.0363,29600.0],["2010-06-25",9.075,10.4809,9.075,9.967,600500.0],["2010-06-28",9.9089,10.0931,9.0847,9.3368,37800.0],["2010-06-29",9.3271,9.4241,8.9781,8.9781,30300.0],["2010-06-30",8.9684,9.0653,8.9393,8.9393,31300.0],["2010-07-01",8.8036,9.1138,8.8036,9.0169,37900.0],["2010-07-02",9.0169,9.0169,8.6775,8.6775,37700.0],["2010-07-06",8.7939,8.7939,8.3867,8.406,19600.0],["2010-07-07",8.4351,8.4351,7.8728,8.2412,50700.0],["2010-07-08",8.3091,8.8617,8.2412,8.823,23800.0],["2010-07-09",8.6872,9.3077,8.6484,9.172,28400.0],["2010-07-12",8.8133,9.3271,8.6678,9.2302,48900.0],["2010-07-13",9.3077,9.5792,9.075,9.4532,17900.0],["2010-07-14",9.4532,9.4532,8.9393,9.2593,10200.0],["2010-07-15",9.1041,9.2593,9.0944,9.2108,9800.0],["2010-07-16",9.1235,9.2399,8.9975,8.9975,6600.0],["2010-07-19",8.9393,9.1138,8.9393,9.0556,25100.0],["2010-07-20",9.0169,9.2593,9.0169,9.1429,30400.0],["2010-07-21",9.0847,9.0944,9.0072,9.046,1000.0],["2010-07-22",8.9878,9.3077,8.9878,9.1526,46000.0],["2010-07-23",9.0653,9.5404,8.9587,9.5404,28000.0],["2010-07-26",9.395,9.4823,9.2108,9.3271,22100.0],["2010-07-27",9.3465,9.395,9.0653,9.2399,20400.0],["2010-07-28",9.1526,9.3659,9.1526,9.2205,13500.0],["2010-07-29",9.2593,9.3853,9.0556,9.2011,15700.0],["2010-07-30",9.2108,9.2883,8.7842,9.2399,20000.0],["2010-08-02",9.4435,9.5113,9.2786,9.3465,7000.0],["2010-08-03",8.7551,9.2593,8.7551,9.2302,24800.0],["2010-08-04",9.2786,9.3077,9.0363,9.2108,23400.0],["2010-08-05",9.1429,9.172,8.8714,9.1138,5500.0],["2010-08-06",9.3174,9.4241,9.0847,9.2593,65000.0],["2010-08-09",9.1914,9.8216,8.9878,9.8022,122300.0],["2010-08-10",9.7343,10.5003,9.4241,10.4227,24500.0],["2010-08-11",10.3549,10.8784,10.2773,10.2773,52800.0],["2010-08-12",10.1706,10.1706,9.8895,10.1028,12200.0],["2010-08-13",9.9961,10.1609,9.9767,10.0349,20300.0],["2010-08-16",9.9864,10.1803,9.9282,10.064,21100.0],["2010-08-17",10.0834,10.19,10.0737,10.1512,6900.0],["2010-08-18",10.2676,10.2773,10.0058,10.1319,10500.0],["2010-08-19",10.0931,10.0931,9.7149,9.9089,4400.0],["2010-08-20",9.9573,10.2288,9.841,10.1416,15900.0],["2010-08-23",10.1125,10.2094,10.0349,10.1512,6700.0],["2010-08-24",10.0155,10.064,9.9864,9.9864,2100.0],["2010-08-25",9.8992,9.9864,9.8507,9.8992,11000.0],["2010-08-26",9.841,9.841,9.7731,9.7731,500.0],["2010-08-27",9.8507,9.8507,9.5986,9.7537,21200.0],["2010-08-30",9.9961,9.9961,9.521,9.7731,10600.0],["2010-08-31",9.7925,9.7925,9.5889,9.6471,9400.0],["2010-09-01",9.6471,9.6956,9.4047,9.4241,11300.0],["2010-09-02",9.4241,9.5889,9.4144,9.4338,17400.0],["2010-09-03",9.4338,9.521,9.4241,9.4823,22300.0],["2010-09-07",9.4919,9.5695,9.4823,9.4823,59700.0],["2010-09-08",9.5016,9.5016,9.3465,9.5016,7900.0],["2010-09-09",9.3756,9.4919,9.3756,9.4919,1400.0],["2010-09-10",9.4823,9.4823,9.1332,9.2689,20200.0],["2010-09-13",9.4532,9.7149,9.3465,9.5986,23200.0],["2010-09-14",9.5016,9.5307,9.3271,9.4241,6500.0],["2010-09-15",9.3465,9.5889,9.3465,9.5889,2300.0],["2010-09-16",9.5889,9.6471,9.5113,9.5598,7800.0],["2010-09-17",9.5889,9.5986,9.3077,9.3077,13400.0],["2010-09-20",9.5695,9.5986,9.3077,9.3077,15400.0],["2010-09-21",9.4144,9.4629,9.4144,9.4241,1000.0],["2010-09-22",9.4241,9.5501,9.4241,9.5307,1400.0],["2010-09-23",9.4338,10.0155,9.4338,9.7925,7200.0],["2010-09-24",10.0155,10.0155,9.7925,9.8895,5700.0],["2010-09-27",9.9767,9.9864,9.7149,9.7149,9300.0],["2010-09-28",9.7731,9.8119,9.4241,9.4726,21800.0],["2010-09-29",9.5404,9.7053,9.4241,9.4919,64900.0],["2010-09-30",9.5501,9.7731,9.5404,9.7537,21300.0],["2010-10-01",9.7537,9.8992,9.7537,9.8992,2600.0],["2010-10-04",9.6956,9.8216,9.6859,9.7925,8600.0],["2010-10-05",9.8313,10.0349,9.744,9.841,22800.0],["2010-10-06",9.744,9.8022,9.618,9.7537,29400.0],["2010-10-07",9.7828,9.9186,9.7149,9.7149,8700.0],["2010-10-08",9.7246,9.7925,9.7149,9.7149,4300.0],["2010-10-11",9.5695,9.967,9.5695,9.8022,5300.0],["2010-10-12",9.8992,10.1222,9.8895,9.8895,1200.0],["2010-10-13",10.2676,10.2676,10.1609,10.2288,6700.0],["2010-10-14",10.19,10.19,9.8992,9.9864,10400.0],["2010-10-15",10.0931,10.287,9.9961,10.287,8500.0],["2010-10-18",10.287,10.8784,10.287,10.8396,11300.0],["2010-10-19",10.8105,10.8105,10.287,10.5391,7500.0],["2010-10-20",10.4227,10.859,10.4227,10.8008,3900.0],["2010-10-21",10.6651,10.8881,10.6651,10.7718,4400.0],["2010-10-22",10.8396,10.8881,10.733,10.859,5100.0],["2010-10-25",10.8881,11.1014,10.859,10.9754,7100.0],["2010-10-26",10.8396,11.0045,10.8396,10.9366,4200.0],["2010-10-27",10.9075,10.956,10.6748,10.9269,2100.0],["2010-10-28",11.1208,12.0516,11.1208,11.6056,21300.0],["2010-10-29",11.7122,11.8964,11.4698,11.8964,15600.0],["2010-11-01",11.8577,12.0322,11.7801,11.7898,6100.0],["2010-11-02",11.9643,11.9643,11.8964,11.9255,5200.0],["2010-11-03",11.9061,12.0322,11.9061,11.974,3300.0],["2010-11-04",12.0516,12.4103,12.0516,12.1388,7900.0],["2010-11-05",12.3134,12.7012,12.3134,12.4782,13300.0],["2010-11-08",12.4491,12.9145,12.1485,12.6042,14800.0],["2010-11-09",12.6042,12.643,12.3618,12.6042,62300.0],["2010-11-10",12.6042,12.8757,12.3618,12.8466,22900.0],["2010-11-11",12.8175,12.8854,12.7012,12.8854,7000.0],["2010-11-12",12.8854,12.9145,12.1485,12.769,14100.0],["2010-11-15",12.8272,12.9242,12.7594,12.9242,11300.0],["2010-11-16",12.9242,13.1181,12.5267,12.9533,18100.0],["2010-11-17",12.9533,12.9533,12.6139,12.7981,16800.0],["2010-11-18",12.8369,12.992,12.4006,12.866,19400.0],["2010-11-19",12.8078,12.963,12.6042,12.6624,14700.0],["2010-11-22",12.8272,12.8272,12.3521,12.6042,17200.0],["2010-11-23",12.6333,12.7497,12.3909,12.643,8300.0],["2010-11-24",12.643,12.74,12.5751,12.6333,13900.0],["2010-11-26",12.7497,12.7497,12.6527,12.7012,3500.0],["2010-11-29",12.6042,12.7303,12.6042,12.6139,10700.0],["2010-11-30",12.6721,12.7206,12.6527,12.7109,8800.0],["2010-12-01",12.7206,12.7206,12.5267,12.6042,22000.0],["2010-12-02",12.546,13.1278,12.546,12.6042,51200.0],["2010-12-03",12.8369,12.8369,12.6624,12.6915,9100.0],["2010-12-06",12.6042,12.7497,12.3134,12.6527,12100.0],["2010-12-07",12.6236,12.6333,12.5557,12.5945,38300.0],["2010-12-08",12.6042,12.643,12.5073,12.6236,26200.0],["2010-12-09",12.6236,12.7497,12.5751,12.643,12800.0],["2010-12-10",12.5364,12.6915,12.4976,12.6333,56700.0],["2010-12-13",12.8078,12.8951,12.7594,12.8369,7200.0],["2010-12-14",12.8466,12.9048,12.7884,12.8951,4000.0],["2010-12-15",12.769,13.089,12.6042,12.6915,22500.0],["2010-12-16",13.0308,13.089,12.769,13.089,11100.0],["2010-12-17",12.9436,13.0405,12.6042,12.6042,31100.0],["2010-12-20",12.7206,12.9048,12.5267,12.7497,17500.0],["2010-12-21",12.7594,12.8854,12.7594,12.8369,12300.0],["2010-12-22",12.8369,13.0599,12.7303,13.0599,12900.0],["2010-12-23",13.089,13.089,12.9242,12.9242,6000.0],["2010-12-27",12.9242,12.9339,12.6818,12.7787,7600.0],["2010-12-28",12.8369,12.8951,12.8175,12.8272,16600.0],["2010-12-29",12.8466,12.8466,12.7981,12.7981,7200.0],["2010-12-30",12.7981,12.8563,12.7787,12.8563,4000.0],["2010-12-31",12.866,12.866,12.6236,12.6333,7800.0],["2011-01-03",12.4588,13.0405,12.4588,12.6042,28800.0],["2011-01-04",12.992,13.1278,12.7981,13.089,27000.0],["2011-01-05",13.089,13.1956,12.8466,13.0405,16300.0],["2011-01-06",13.0211,13.186,13.0017,13.1084,9500.0],["2011-01-07",13.186,13.2926,13.0017,13.2926,4100.0],["2011-01-10",13.3314,13.3799,13.186,13.3217,15300.0],["2011-01-11",13.3799,13.7677,13.3799,13.6416,15800.0],["2011-01-12",13.5738,13.5738,13.5253,13.5253,6800.0],["2011-01-13",13.5156,13.5641,13.4768,13.4768,4500.0],["2011-01-14",13.6319,13.6319,13.2926,13.312,8100.0],["2011-01-18",13.5738,13.5738,13.2926,13.2926,14500.0],["2011-01-19",13.2926,13.2926,12.7109,12.7787,9500.0],["2011-01-20",12.7497,12.8466,12.7206,12.8175,10800.0],["2011-01-21",13.0599,13.089,12.8466,13.0599,8300.0],["2011-01-24",13.089,13.2926,12.9145,12.9533,16300.0],["2011-01-25",12.9533,13.0017,12.517,12.5945,28100.0],["2011-01-26",12.5848,12.74,12.5848,12.74,9300.0],["2011-01-27",12.7981,12.963,12.7497,12.9533,8500.0],["2011-01-28",12.9339,13.089,12.9339,13.0502,6200.0],["2011-01-31",13.1472,13.1472,12.8078,12.8175,7800.0],["2011-02-01",12.8951,13.0599,12.7787,13.0599,1700.0],["2011-02-02",13.0405,13.1278,13.0405,13.0599,8400.0],["2011-02-03",13.0017,13.0793,12.9727,13.0308,8800.0],["2011-02-04",12.992,13.0793,12.9727,12.992,6600.0],["2011-02-07",12.992,13.4186,12.992,13.0405,16700.0],["2011-02-08",13.186,13.186,13.0017,13.0502,7300.0],["2011-02-09",13.089,13.089,12.992,13.0502,5900.0],["2011-02-10",13.1472,13.2247,13.1278,13.2053,3700.0],["2011-02-11",13.1375,13.1472,12.9145,12.992,6700.0],["2011-02-14",12.9823,13.0696,12.9823,12.992,5500.0],["2011-02-15",12.9823,12.992,12.8951,12.963,1000.0],["2011-02-16",12.8854,13.0017,12.8854,13.0017,1600.0],["2011-02-17",12.992,13.0114,12.8951,13.0114,2100.0],["2011-02-18",13.0405,13.0696,12.992,13.0502,6200.0],["2011-02-22",12.992,13.0017,12.74,12.9145,10200.0],["2011-02-23",12.8854,12.8854,12.6333,12.6333,8600.0],["2011-02-24",12.7981,12.7981,12.6042,12.6721,18200.0],["2011-02-25",12.7012,12.7012,12.6333,12.643,4600.0],["2011-02-28",12.8951,12.992,12.7497,12.7787,8300.0],["2011-03-01",12.8466,13.0599,12.8466,12.9727,4800.0],["2011-03-02",12.992,13.0211,12.9727,12.9727,3500.0],["2011-03-03",12.9048,13.0017,12.7787,12.7787,6800.0],["2011-03-04",12.8854,13.0599,12.8854,12.9727,4000.0],["2011-03-07",13.1181,13.1181,12.8466,12.8466,4000.0],["2011-03-08",12.866,12.866,12.866,12.866,200.0],["2011-03-09",12.963,12.963,12.8272,12.8951,2300.0],["2011-03-10",12.8563,12.8563,12.8563,12.8563,400.0],["2011-03-11",12.6236,12.7206,12.3134,12.6042,8100.0],["2011-03-14",12.7012,12.7012,12.546,12.6042,23300.0],["2011-03-15",12.7497,12.7497,12.5267,12.6139,3600.0],["2011-03-16",12.6527,12.7787,12.6236,12.6624,8400.0],["2011-03-17",12.6818,12.7884,12.6527,12.6721,4900.0],["2011-03-18",12.6915,12.7206,12.546,12.6236,19500.0],["2011-03-21",12.6042,12.8078,12.6042,12.6527,18800.0],["2011-03-22",12.6818,12.6915,12.6042,12.6236,51800.0],["2011-03-23",12.643,12.643,12.5848,12.6042,22100.0],["2011-03-24",12.6042,12.6624,12.5751,12.6624,30600.0],["2011-03-25",12.7012,12.7109,12.6139,12.7109,3000.0],["2011-03-28",12.6236,13.0308,12.6042,12.866,17900.0],["2011-03-29",12.1097,12.6042,11.7801,12.4103,65200.0],["2011-03-30",12.4782,12.5945,12.0807,12.4491,24200.0],["2011-03-31",12.323,12.323,11.9643,12.2552,14600.0],["2011-04-01",12.1679,12.6042,12.1679,12.4491,21700.0],["2011-04-04",12.517,12.517,12.3715,12.4976,36700.0],["2011-04-05",12.546,12.7109,12.4976,12.7109,39100.0],["2011-04-06",12.643,12.643,12.6042,12.6236,4200.0],["2011-04-07",12.6527,12.6527,12.6042,12.6236,4400.0],["2011-04-08",12.6721,12.6721,12.6236,12.643,2300.0],["2011-04-11",12.6042,12.6624,12.5557,12.6139,2100.0],["2011-04-12",12.517,12.643,12.517,12.643,4200.0],["2011-04-13",12.6527,12.9823,12.6236,12.8078,6600.0],["2011-04-14",12.8078,12.8078,12.643,12.7497,5100.0],["2011-04-15",12.8854,12.8854,12.769,12.769,1900.0],["2011-04-18",12.8369,12.8466,12.7787,12.8466,3800.0],["2011-04-19",12.8757,12.9339,12.8078,12.9145,4300.0],["2011-04-20",12.963,13.0793,12.9436,13.0405,7100.0],["2011-04-21",12.992,13.089,12.992,13.0017,5300.0],["2011-04-25",12.9145,13.2732,12.6236,12.6236,26700.0],["2011-04-26",12.7303,12.7594,12.5073,12.6042,22100.0],["2011-04-27",12.6915,12.9048,12.6915,12.8175,3500.0],["2011-04-28",13.0308,13.0308,12.6139,12.7884,4700.0],["2011-04-29",12.8466,12.8466,12.7109,12.7303,1300.0],["2011-05-02",12.6139,12.7303,12.6042,12.7109,4200.0],["2011-05-03",12.517,12.8175,12.517,12.7981,4700.0],["2011-05-04",12.74,12.8466,12.7303,12.8078,18400.0],["2011-05-05",12.8466,12.8563,12.8272,12.8563,1800.0],["2011-05-06",12.9242,12.9242,12.8175,12.8175,3200.0],["2011-05-09",12.8757,12.8951,12.8369,12.8369,3000.0],["2011-05-10",12.8272,12.9145,12.8175,12.8854,2700.0],["2011-05-11",12.8854,12.9339,12.7109,12.7787,8200.0],["2011-05-12",12.7303,12.7303,12.6042,12.7012,2500.0],["2011-05-13",12.6915,12.6915,12.6042,12.6042,3800.0],["2011-05-16",12.6042,12.9242,12.6042,12.6042,16200.0],["2011-05-17",12.6042,12.6721,12.5073,12.6721,10700.0],["2011-05-18",12.6527,12.6721,12.5364,12.6139,4600.0],["2011-05-19",12.7012,12.7012,12.6042,12.6042,2000.0],["2011-05-20",12.6042,12.6042,12.6042,12.6042,0.0],["2011-05-23",12.5654,12.6333,12.5073,12.6333,3500.0],["2011-05-24",12.5848,12.6236,12.5848,12.6042,8400.0],["2011-05-25",12.6042,12.6139,12.6042,12.6042,3800.0],["2011-05-26",12.6042,12.6042,12.5557,12.5557,10700.0],["2011-05-27",12.5073,12.5557,12.4879,12.4879,2900.0],["2011-05-31",12.4879,12.546,12.4491,12.4491,8200.0],["2011-06-01",12.4588,12.4879,12.3618,12.4103,5300.0],["2011-06-02",12.4491,12.4588,12.3618,12.42,15200.0],["2011-06-03",12.42,12.6527,12.3618,12.4782,36000.0],["2011-06-06",12.4103,12.7884,12.4103,12.7884,12700.0],["2011-06-07",12.6042,12.6527,12.6042,12.6527,30100.0],["2011-06-08",12.6042,12.6527,12.6042,12.6527,1900.0],["2011-06-09",12.74,12.74,12.6236,12.6527,3400.0],["2011-06-10",12.5945,12.643,12.4976,12.6333,20600.0],["2011-06-13",12.6042,12.6236,12.5848,12.6139,4400.0],["2011-06-14",12.6042,12.6624,12.4879,12.6042,5800.0],["2011-06-15",12.3327,12.6624,12.3327,12.6624,10000.0],["2011-06-16",12.5945,12.643,12.4103,12.6042,11200.0],["2011-06-17",12.6333,12.8369,12.6042,12.7981,7800.0],["2011-06-20",12.769,12.769,12.6042,12.6042,4700.0],["2011-06-21",12.6527,12.6721,12.5945,12.6721,5300.0],["2011-06-22",12.5073,12.8272,12.2649,12.8175,21400.0],["2011-06-23",12.7594,12.8078,12.6042,12.6042,2300.0],["2011-06-24",12.6042,12.9339,12.6042,12.9339,7700.0],["2011-06-27",12.9339,12.9339,12.769,12.9242,2100.0],["2011-06-28",12.8951,12.9242,12.7787,12.7787,1600.0],["2011-06-29",12.8466,12.9048,12.8078,12.866,2100.0],["2011-06-30",12.9048,13.0308,12.9048,12.992,6300.0],["2011-07-01",12.8272,12.8272,12.6139,12.6624,10500.0],["2011-07-05",12.6624,12.992,12.6624,12.963,3300.0],["2011-07-06",12.9823,13.1278,12.8078,13.0114,1000.0],["2011-07-07",13.089,13.089,12.9242,13.0114,3100.0],["2011-07-08",13.0793,13.4671,13.0696,13.4671,5200.0],["2011-07-11",13.2926,13.4768,13.2926,13.4768,4500.0],["2011-07-12",13.5156,13.5738,13.3314,13.3702,9500.0],["2011-07-13",13.3993,13.3993,13.2829,13.3411,4500.0],["2011-07-14",13.3702,13.535,13.3314,13.3314,1700.0],["2011-07-15",13.1763,13.3605,12.9533,13.0114,6700.0],["2011-07-18",13.0114,13.0308,13.0114,13.0114,700.0],["2011-07-19",12.9727,13.0405,12.6915,12.8951,5900.0],["2011-07-20",12.8854,13.1957,12.8854,13.0017,1100.0],["2011-07-21",13.0017,13.0017,12.963,12.963,1500.0],["2011-07-22",12.9727,13.0502,12.8175,12.992,22800.0],["2011-07-25",13.0696,13.0696,12.963,13.0599,2400.0],["2011-07-26",13.0599,13.0696,12.8951,12.9145,7800.0],["2011-07-27",12.8951,12.8951,12.7109,12.769,10100.0],["2011-07-28",12.8466,12.9436,12.8466,12.9436,300.0],["2011-07-29",12.9436,12.9436,12.7981,12.9242,2200.0],["2011-08-01",12.8369,12.992,12.7594,12.9436,5100.0],["2011-08-02",12.9823,13.0211,12.643,12.6527,6400.0],["2011-08-03",12.643,12.8272,12.643,12.6818,5200.0],["2011-08-04",12.6624,12.7109,12.517,12.517,4000.0],["2011-08-05",12.7594,12.7884,12.3231,12.6042,8200.0],["2011-08-08",11.9352,12.517,11.751,12.1776,23000.0],["2011-08-09",11.6734,12.3327,11.6734,12.1291,17200.0],["2011-08-10",12.0904,12.3618,11.7122,12.294,10100.0],["2011-08-11",12.2649,12.769,12.0516,12.4879,6700.0],["2011-08-12",12.5945,12.5945,12.1194,12.4297,2600.0],["2011-08-15",12.2164,12.3424,11.9255,12.3424,5000.0],["2011-08-16",12.1388,12.2455,12.1388,12.2358,1200.0],["2011-08-17",12.0807,12.5073,12.0807,12.2843,6200.0],["2011-08-18",12.3327,12.3618,12.1679,12.2649,13000.0],["2011-08-19",12.2552,12.2552,12.1679,12.2164,5600.0],["2011-08-22",12.1388,12.2649,11.7219,12.0128,8100.0],["2011-08-23",12.0128,12.0128,11.6541,11.9837,3000.0],["2011-08-24",11.9158,12.3618,11.6444,12.3521,27300.0],["2011-08-25",12.2552,12.2552,11.9255,12.1194,4900.0],["2011-08-26",12.1776,12.4006,12.0516,12.3715,2700.0],["2011-08-29",12.3618,12.7497,12.3618,12.5073,15700.0],["2011-08-30",12.4491,12.74,12.1582,12.1679,3300.0],["2011-08-31",12.1679,12.1679,11.7025,12.1679,3000.0],["2011-09-01",12.0419,12.3134,12.0322,12.0322,1600.0],["2011-09-02",12.2164,12.2164,12.197,12.2164,1200.0],["2011-09-06",12.2552,12.5945,12.2552,12.4491,1400.0],["2011-09-07",12.4976,12.5073,12.1291,12.1388,2900.0],["2011-09-08",12.1679,12.3037,12.1679,12.294,1100.0],["2011-09-09",12.2067,12.3327,12.0613,12.1097,8800.0],["2011-09-12",12.197,12.197,11.7122,11.7122,1800.0],["2011-09-13",11.8577,12.3521,11.8577,12.1776,1800.0],["2011-09-14",12.1873,12.1873,11.7801,11.7995,3700.0],["2011-09-15",11.6347,11.7025,11.0723,11.6347,29400.0],["2011-09-16",11.5668,11.8189,11.3923,11.5086,23600.0],["2011-09-19",11.4117,11.6153,11.179,11.5765,7100.0],["2011-09-20",11.4892,11.528,11.4892,11.4892,2400.0],["2011-09-21",11.4601,11.4795,11.4504,11.4795,1800.0],["2011-09-22",11.1693,11.4408,11.1693,11.4408,1100.0],["2011-09-23",11.0626,11.4117,10.6651,11.2662,4500.0],["2011-09-26",11.2953,11.305,11.0723,11.1305,8000.0],["2011-09-27",11.305,11.305,11.0045,11.0045,2300.0],["2011-09-28",10.956,10.9754,10.956,10.9754,500.0],["2011-09-29",10.9754,11.1499,10.9463,11.0335,2800.0],["2011-09-30",10.9269,11.0238,10.9172,10.9463,800.0],["2011-10-03",10.9075,11.1402,10.6845,10.7912,23900.0],["2011-10-04",10.6748,10.6845,9.6083,9.6956,23900.0],["2011-10-05",9.6956,10.3064,9.6471,9.9864,19200.0],["2011-10-06",9.8701,9.967,9.8604,9.8604,5500.0],["2011-10-07",9.8701,9.9864,9.8701,9.9864,1100.0],["2011-10-10",9.8895,10.3355,9.8895,10.2676,2100.0],["2011-10-11",9.7246,10.2773,9.7246,10.2385,2000.0],["2011-10-12",10.1319,10.9657,10.1222,10.6651,3300.0],["2011-10-13",10.6263,11.0045,10.6263,10.9366,400.0],["2011-10-14",10.7233,11.2081,10.7136,10.7912,2600.0],["2011-10-17",10.4227,10.733,10.1512,10.6166,900.0],["2011-10-18",9.9961,10.4712,9.9961,10.2579,1600.0],["2011-10-19",10.3742,10.5585,10.3742,10.4518,2200.0],["2011-10-20",10.4033,10.4421,10.3549,10.4421,1100.0],["2011-10-21",10.5682,10.733,10.5682,10.733,3400.0],["2011-10-24",10.8105,11.0529,10.8105,10.9269,1100.0],["2011-10-25",10.7718,11.1014,10.7718,11.0917,2700.0],["2011-10-26",11.0917,11.0917,11.0917,11.0917,0.0],["2011-10-27",11.2081,11.2081,10.8105,10.9075,4100.0],["2011-10-28",10.8299,11.2759,10.8299,11.2759,500.0],["2011-10-31",11.1499,11.2565,10.7718,11.2468,1700.0],["2011-11-01",10.8687,11.5086,10.8687,11.4408,2500.0],["2011-11-02",11.4408,11.4408,11.4408,11.4408,0.0],["2011-11-03",10.9754,11.528,10.9754,11.3632,1600.0],["2011-11-04",11.5959,11.6928,11.402,11.402,2300.0],["2011-11-07",11.625,11.625,11.5377,11.5862,1100.0],["2011-11-08",11.5959,11.5959,11.5862,11.5862,700.0],["2011-11-09",11.5862,11.5862,11.5862,11.5862,0.0],["2011-11-10",11.5862,11.5862,11.5862,11.5862,0.0],["2011-11-11",11.5377,11.5377,11.4214,11.4214,800.0],["2011-11-14",11.5571,11.5571,11.5571,11.5571,200.0],["2011-11-15",11.5571,11.5571,11.5571,11.5571,0.0],["2011-11-16",11.402,11.4117,11.305,11.4117,1100.0],["2011-11-17",11.4408,11.5183,11.2953,11.3923,2000.0],["2011-11-18",11.4117,11.528,11.2953,11.3438,5700.0],["2011-11-21",11.3438,11.3438,11.3244,11.3244,800.0],["2011-11-22",11.2856,11.2953,11.2468,11.2468,2100.0],["2011-11-23",11.2468,11.2468,11.2468,11.2468,0.0],["2011-11-25",11.179,11.3244,10.9075,10.9075,1500.0],["2011-11-28",11.0626,11.402,11.0626,11.2759,500.0],["2011-11-29",11.1596,11.2953,11.0529,11.1014,4800.0],["2011-11-30",11.2759,11.2953,11.1596,11.2856,5800.0],["2011-12-01",11.0141,11.2468,11.0141,11.1402,1600.0],["2011-12-02",11.1014,11.1596,11.0529,11.0626,2700.0],["2011-12-05",11.0238,11.1111,10.9172,11.0626,5900.0],["2011-12-06",11.1984,11.1984,11.0529,11.0529,1000.0],["2011-12-07",10.9269,10.956,10.9269,10.956,300.0],["2011-12-08",10.9754,11.0045,10.9366,10.9366,2100.0],["2011-12-09",10.9463,10.9463,10.6651,10.733,9400.0],["2011-12-12",10.8687,10.8784,10.6554,10.7912,7300.0],["2011-12-13",10.6651,10.8687,10.5875,10.5875,2100.0],["2011-12-14",10.6651,10.8202,10.6651,10.8105,6500.0],["2011-12-15",10.8202,10.956,10.7815,10.7815,4100.0],["2011-12-16",10.9075,11.0626,10.9075,11.0626,800.0],["2011-12-19",10.9075,10.9657,10.9075,10.9657,2000.0],["2011-12-20",10.4712,11.0432,10.4227,10.956,13400.0],["2011-12-21",10.9754,11.0626,10.8202,10.9075,7600.0],["2011-12-22",11.1014,11.4214,11.0335,11.2371,7200.0],["2011-12-23",11.4408,11.6831,11.1499,11.6831,5500.0],["2011-12-27",11.5668,11.8189,11.5668,11.7025,1500.0],["2011-12-28",11.6347,11.6444,11.2856,11.5959,7900.0],["2011-12-29",11.402,11.7704,11.402,11.5959,5800.0],["2011-12-30",11.5474,11.751,11.4505,11.5862,9200.0],["2012-01-03",11.7122,11.8771,11.5183,11.7607,12600.0],["2012-01-04",11.7316,12.071,11.7316,11.8771,27900.0],["2012-01-05",11.8286,12.0225,11.7995,11.8771,83600.0],["2012-01-06",11.7413,12.0613,11.7413,11.8286,12100.0],["2012-01-09",11.9061,11.9255,11.7607,11.9158,14700.0],["2012-01-10",11.9255,12.071,11.8286,11.9643,8600.0],["2012-01-11",12.0031,12.0128,11.8964,12.0128,7100.0],["2012-01-12",12.0031,12.3134,11.9255,12.3134,19800.0],["2012-01-13",12.2261,12.3327,12.1485,12.2261,5500.0],["2012-01-17",12.3327,12.4782,12.3327,12.4685,7200.0],["2012-01-18",12.6527,12.7012,12.4976,12.5848,17400.0],["2012-01-19",12.4685,13.0599,12.4685,12.8951,9100.0],["2012-01-20",12.7497,12.9533,12.6042,12.7497,13500.0],["2012-01-23",12.9533,12.963,12.74,12.9242,9800.0],["2012-01-24",12.8175,13.0696,12.8175,12.9727,7100.0],["2012-01-25",13.0211,13.089,12.8854,13.0405,10500.0],["2012-01-26",13.1084,13.3023,12.9145,13.089,10400.0],["2012-01-27",13.1666,13.2344,12.9339,13.2344,10900.0],["2012-01-30",13.2344,13.409,13.0987,13.1472,7200.0],["2012-01-31",13.0987,13.2732,13.0405,13.1375,8800.0],["2012-02-01",13.2441,13.5447,13.2441,13.409,4800.0],["2012-02-02",13.5544,13.5738,13.3799,13.3799,8700.0],["2012-02-03",13.4768,13.5738,12.992,13.0502,11200.0],["2012-02-06",13.0502,13.1569,12.9436,13.089,30900.0],["2012-02-07",13.1569,13.4865,13.0987,13.3411,7100.0],["2012-02-08",13.409,13.5738,13.409,13.5738,7700.0],["2012-02-09",13.535,13.5738,13.5059,13.5738,14800.0],["2012-02-10",13.5738,13.5738,13.5447,13.5738,6700.0],["2012-02-13",13.5738,14.0004,13.4865,14.0004,11200.0],["2012-02-14",13.8549,14.2234,13.8549,14.1458,2700.0],["2012-02-15",14.3397,14.3397,13.8743,13.884,10300.0],["2012-02-16",14.3397,14.3591,14.1846,14.1846,2000.0],["2012-02-17",14.3591,14.3688,14.1846,14.2525,4300.0],["2012-02-21",14.1264,14.3397,13.8065,13.8646,10700.0],["2012-02-22",14.0489,14.0586,13.8162,13.8937,3700.0],["2012-02-23",14.3591,14.3591,13.9228,14.0101,2800.0],["2012-02-24",14.0586,14.3688,13.9616,14.3397,2100.0],["2012-02-27",14.0198,14.3688,14.0198,14.2622,4200.0],["2012-02-28",14.2622,14.3688,14.2622,14.3688,400.0],["2012-02-29",14.2912,14.3688,14.0295,14.0295,1400.0],["2012-03-01",14.0392,14.3009,14.0392,14.0586,2200.0],["2012-03-02",14.0586,14.3397,14.0295,14.1264,10200.0],["2012-03-05",14.2912,14.2912,13.981,14.0101,10600.0],["2012-03-06",13.6901,14.2428,13.6901,13.8743,9200.0],["2012-03-07",13.9131,14.1555,13.7968,14.0295,2100.0],["2012-03-08",13.9422,14.0876,13.8937,14.0876,3600.0],["2012-03-09",14.1458,14.2622,13.9616,14.1555,6600.0],["2012-03-12",13.8743,14.107,13.7774,13.8453,6200.0],["2012-03-13",13.6998,13.8259,13.6901,13.6901,2400.0],["2012-03-14",13.6901,13.8356,13.6901,13.7192,4000.0],["2012-03-15",13.8162,13.8162,13.5738,13.632,12700.0],["2012-03-16",13.6223,13.6707,13.3993,13.4671,11600.0],["2012-03-19",13.4574,13.5738,13.186,13.5641,5600.0],["2012-03-20",13.2344,13.3023,12.74,12.9823,10100.0],["2012-03-21",13.0017,13.089,12.9533,13.089,8400.0],["2012-03-22",12.9823,13.0793,12.6139,13.0793,6500.0],["2012-03-23",12.9823,13.0793,12.7497,12.7497,10600.0],["2012-03-26",12.7787,12.8466,12.3812,12.5751,32500.0],["2012-03-27",12.5848,12.5945,12.3618,12.5073,4100.0],["2012-03-28",12.5557,12.5557,12.4491,12.4976,10400.0],["2012-03-29",12.42,12.6042,12.4103,12.5848,32100.0],["2012-03-30",12.5945,12.6139,12.4103,12.6139,47600.0],["2012-04-02",12.6721,12.7303,12.6139,12.7303,47100.0],["2012-04-03",12.74,12.7884,12.74,12.74,2700.0],["2012-04-04",12.7497,12.7497,12.3715,12.5654,33500.0],["2012-04-05",12.6042,12.6527,12.3618,12.5364,14400.0],["2012-04-09",12.6042,12.6042,12.0613,12.2746,28500.0],["2012-04-10",12.2843,12.3618,12.1485,12.3618,3100.0],["2012-04-11",12.3715,12.4588,12.2649,12.4394,15000.0],["2012-04-12",12.3618,12.4297,12.2164,12.323,4300.0],["2012-04-13",12.3134,12.3909,12.3134,12.3424,7500.0],["2012-04-16",12.3909,12.4394,12.323,12.4006,4000.0],["2012-04-17",12.323,12.4103,12.323,12.3812,5000.0],["2012-04-18",12.3618,12.546,12.3327,12.4588,15200.0],["2012-04-19",12.4685,12.5945,12.4588,12.5654,32400.0],["2012-04-20",12.4103,12.546,12.4103,12.4491,10000.0],["2012-04-23",12.4588,12.546,12.4588,12.546,10700.0],["2012-04-24",12.5654,12.6139,12.517,12.5848,9500.0],["2012-04-25",12.6139,12.6915,12.5364,12.6915,12800.0],["2012-04-26",12.6333,12.7109,12.5848,12.7109,9600.0],["2012-04-27",12.6042,12.6915,12.5073,12.643,10700.0],["2012-04-30",12.5267,12.6527,12.5073,12.6527,7300.0],["2012-05-01",12.6527,12.6527,12.517,12.6139,11000.0],["2012-05-02",12.6042,12.6139,12.5267,12.6042,5000.0],["2012-05-03",12.6042,12.6139,12.5073,12.5654,12000.0],["2012-05-04",12.5557,12.6333,12.5073,12.5751,7600.0],["2012-05-07",12.4297,12.6042,12.4297,12.5073,7100.0],["2012-05-08",12.5073,12.5073,12.42,12.42,8900.0],["2012-05-09",12.4103,12.4685,12.3327,12.3618,23000.0],["2012-05-10",12.3618,12.3618,12.3327,12.3521,13000.0],["2012-05-11",12.3327,12.3715,12.3327,12.3715,15400.0],["2012-05-14",12.3327,12.3715,12.3327,12.3715,6000.0],["2012-05-15",12.3618,12.3618,12.3327,12.3618,13000.0],["2012-05-16",12.3618,12.3618,12.3521,12.3521,11000.0],["2012-05-17",12.3327,12.3618,12.3134,12.3134,14000.0],["2012-05-18",12.3521,12.3618,12.3037,12.3521,5100.0],["2012-05-21",12.2746,12.3618,12.2649,12.2746,5000.0],["2012-05-22",12.2746,12.3618,12.197,12.2649,6200.0],["2012-05-23",12.197,12.3618,12.1291,12.2649,8400.0],["2012-05-24",12.3424,12.3618,12.294,12.3618,2900.0],["2012-05-25",12.3521,12.3618,12.1873,12.3618,11600.0],["2012-05-29",12.3134,12.3618,12.3134,12.3618,36200.0],["2012-05-30",12.3521,12.3618,12.2649,12.3521,11500.0],["2012-05-31",12.3618,12.3618,12.1873,12.3521,26400.0],["2012-06-01",12.2358,12.3618,12.197,12.3327,20900.0],["2012-06-04",12.3424,12.3618,12.2746,12.3618,16700.0],["2012-06-05",12.3618,12.3618,12.2746,12.3134,4300.0],["2012-06-06",12.1873,12.3521,12.1873,12.2067,24300.0],["2012-06-07",12.3231,12.3618,12.2067,12.2261,20300.0],["2012-06-08",12.2358,12.3618,12.2067,12.3521,16100.0],["2012-06-11",12.3134,12.3521,11.8771,11.9643,19000.0],["2012-06-12",12.1291,12.2164,11.8868,12.2164,8500.0],["2012-06-13",12.2164,12.3618,12.1097,12.3618,6400.0],["2012-06-14",12.1291,12.3618,12.1291,12.294,24400.0],["2012-06-15",12.2164,12.3618,12.0904,12.3134,21200.0],["2012-06-18",12.1001,12.3618,12.1001,12.2746,37300.0],["2012-06-19",12.2649,12.3618,12.2067,12.323,21400.0],["2012-06-20",12.323,12.3618,12.0613,12.3618,31800.0],["2012-06-21",12.3618,12.3812,12.294,12.3812,28500.0],["2012-06-22",12.3812,12.5364,12.3037,12.3618,726100.0],["2012-06-25",12.2067,12.3715,11.4505,11.5183,32000.0],["2012-06-26",11.5765,11.848,11.2565,11.4601,13300.0],["2012-06-27",11.402,11.7607,11.2081,11.6831,11600.0],["2012-06-28",11.5862,11.8577,11.305,11.3923,7600.0],["2012-06-29",11.528,11.9449,11.4214,11.9449,31900.0],["2012-07-02",12.0419,12.5267,12.0225,12.5267,21100.0],["2012-07-03",12.5364,12.7884,12.2649,12.7012,43100.0],["2012-07-05",12.7012,12.7787,12.6236,12.6915,3500.0],["2012-07-06",12.6042,13.0308,12.4103,12.9242,36900.0],["2012-07-09",12.963,13.0308,12.5751,12.769,6200.0],["2012-07-10",12.6915,12.8369,12.5654,12.7787,6200.0],["2012-07-11",12.7981,12.9339,12.4782,12.6624,24600.0],["2012-07-12",12.6042,12.769,12.5557,12.5654,10800.0],["2012-07-13",12.6527,12.6527,12.4297,12.6042,19100.0],["2012-07-16",12.6139,12.6624,12.323,12.5267,9900.0],["2012-07-17",12.6042,12.6818,12.5073,12.6042,10300.0],["2012-07-18",12.6527,12.6818,12.5557,12.5654,5500.0],["2012-07-19",12.7981,12.7981,12.4297,12.5073,7600.0],["2012-07-20",12.4297,12.7497,12.323,12.323,8400.0],["2012-07-23",12.2164,12.3618,12.1291,12.1388,5200.0],["2012-07-24",12.1291,12.1485,11.8771,11.9255,11900.0],["2012-07-25",12.0322,12.4103,12.0322,12.2455,31800.0],["2012-07-26",12.3812,12.3812,12.1873,12.2261,2800.0],["2012-07-27",12.2746,12.3037,12.1001,12.1679,7000.0],["2012-07-30",12.1388,12.3037,12.1388,12.2164,6000.0],["2012-07-31",12.2164,12.4297,12.0904,12.1582,28600.0],["2012-08-01",12.1485,12.4297,12.1291,12.2067,14900.0],["2012-08-02",12.1097,12.1388,11.9158,12.0031,5200.0],["2012-08-03",12.1291,12.3618,12.0128,12.3618,6500.0],["2012-08-06",11.8771,12.3037,11.8771,12.0613,8600.0],["2012-08-07",12.0128,12.197,11.8964,11.9837,5900.0],["2012-08-08",11.8674,12.0516,11.6541,11.7704,7700.0],["2012-08-09",11.7316,11.7413,11.305,11.402,7900.0],["2012-08-10",11.3923,11.3923,11.0626,11.1111,2200.0],["2012-08-13",11.2856,11.4601,10.9657,11.1693,9500.0],["2012-08-14",11.3244,11.5377,11.2081,11.3729,18800.0],["2012-08-15",11.3826,12.071,11.305,12.071,4700.0],["2012-08-16",11.9352,11.9837,11.8189,11.9352,7400.0],["2012-08-17",11.8771,12.0225,11.6444,12.0225,5800.0],["2012-08-20",12.0322,12.0322,11.9352,11.9837,2600.0],["2012-08-21",12.0225,12.0225,11.7704,11.9449,14400.0],["2012-08-22",11.9934,12.0225,11.9546,11.9837,2200.0],["2012-08-23",11.8771,11.9449,11.8771,11.8868,1500.0],["2012-08-24",11.8867,12.0225,11.8867,12.0031,2500.0],["2012-08-27",11.9255,12.1097,11.8771,12.1097,7600.0],["2012-08-28",12.1001,12.2067,11.974,12.1194,10400.0],["2012-08-29",12.0904,12.1485,12.0904,12.1097,4100.0],["2012-08-30",12.0807,12.0807,11.8383,11.8383,3700.0],["2012-08-31",11.9255,12.0225,11.9255,12.0031,2600.0],["2012-09-04",12.0419,12.3618,11.9837,12.294,6100.0],["2012-09-05",12.1194,12.1194,12.0322,12.0322,14800.0],["2012-09-06",12.1485,12.1485,12.0516,12.1291,12800.0],["2012-09-07",12.0807,12.1194,12.071,12.1194,23400.0],["2012-09-10",12.1194,12.1194,11.6928,12.0322,5400.0],["2012-09-11",12.2164,12.2164,12.0225,12.0807,4400.0],["2012-09-12",11.8964,12.1194,11.8964,12.1194,35800.0],["2012-09-13",12.0516,12.1194,12.0031,12.1194,9500.0],["2012-09-14",12.1485,12.1485,11.9837,12.1194,10300.0],["2012-09-17",12.1194,12.1194,11.8286,11.9449,11100.0],["2012-09-18",11.9061,12.1776,11.8286,12.071,14600.0],["2012-09-19",12.0516,12.2552,11.8964,12.0225,10100.0],["2012-09-20",11.9449,12.1388,11.8383,12.0225,9100.0],["2012-09-21",12.1097,12.1097,11.8771,12.0613,22200.0],["2012-09-24",12.071,12.0807,11.8867,11.9837,11800.0],["2012-09-25",12.0516,12.1194,11.8771,11.9934,18100.0],["2012-09-26",12.0031,12.1194,11.9061,11.9934,7000.0],["2012-09-27",12.0807,12.1194,11.9546,12.0031,8300.0],["2012-09-28",11.9449,12.0904,11.9449,11.9643,6900.0],["2012-10-01",12.1001,12.1485,11.9352,11.974,33500.0],["2012-10-02",12.0516,12.2067,11.9352,12.0516,5900.0],["2012-10-03",12.0807,12.1194,12.0225,12.071,10000.0],["2012-10-04",12.1194,12.1194,12.0904,12.1194,8700.0],["2012-10-05",12.1194,12.1194,12.0225,12.0419,8600.0],["2012-10-08",12.3231,13.1278,12.1679,12.7981,99500.0],["2012-10-09",12.8466,12.8951,12.6042,12.6042,9500.0],["2012-10-10",12.5073,12.769,12.5073,12.5267,29200.0],["2012-10-11",12.517,12.643,12.517,12.643,19200.0],["2012-10-12",12.6042,12.7109,12.5073,12.5073,33100.0],["2012-10-15",12.4394,13.0793,12.4394,13.0793,29100.0],["2012-10-16",13.1569,13.3799,12.8466,13.0696,22700.0],["2012-10-17",13.0502,13.5738,13.0502,13.4768,126300.0],["2012-10-18",13.438,13.535,13.3702,13.4962,2900.0],["2012-10-19",13.3411,13.5447,13.0114,13.1278,25500.0],["2012-10-22",13.1375,13.4768,13.0987,13.4768,6800.0],["2012-10-23",13.438,13.4768,13.1375,13.1763,26400.0],["2012-10-24",13.215,13.4574,13.089,13.2926,16600.0],["2012-10-25",13.312,13.4768,13.089,13.2538,13400.0],["2012-10-26",13.312,13.4768,13.2053,13.3605,15800.0],["2012-10-31",13.409,13.8162,13.409,13.7871,21200.0],["2012-11-01",13.8162,14.0586,13.7871,14.0295,21000.0],["2012-11-02",14.0198,14.1652,13.8743,13.884,16500.0],["2012-11-05",13.9713,14.204,13.9713,14.1167,7900.0],["2012-11-06",14.1167,14.2912,14.1167,14.2622,13000.0],["2012-11-07",14.1943,14.2137,13.981,14.0004,13300.0],["2012-11-08",14.0198,14.2137,14.0004,14.0004,18400.0],["2012-11-09",13.981,14.0779,13.8549,13.9325,8400.0],["2012-11-12",13.9616,13.9616,13.7095,13.8743,6900.0],["2012-11-13",13.7677,13.9422,13.2344,13.5835,22800.0],["2012-11-14",13.6804,13.6998,13.2538,13.2635,13000.0],["2012-11-15",13.1763,13.3411,12.9727,13.0017,9400.0],["2012-11-16",12.9533,13.438,12.7981,13.089,39300.0],["2012-11-19",13.215,13.5641,13.215,13.4477,6200.0],["2012-11-20",13.5447,13.661,13.1763,13.3896,30000.0],["2012-11-21",13.4671,13.5738,13.3799,13.5738,13300.0],["2012-11-23",13.6223,13.9907,13.6223,13.8549,20600.0],["2012-11-26",13.8743,13.9034,13.6998,13.8743,16700.0],["2012-11-27",13.8646,13.9131,13.7774,13.8453,6700.0],["2012-11-28",13.8259,13.8646,13.7095,13.8259,24000.0],["2012-11-29",13.8065,13.8162,13.7483,13.8162,16000.0],["2012-11-30",13.8162,14.0295,13.6901,13.8937,22300.0],["2012-12-03",13.9325,14.0004,13.6319,13.7677,12500.0],["2012-12-04",13.6901,13.6998,13.4865,13.5738,19500.0],["2012-12-05",13.4865,13.5738,13.3411,13.4574,18600.0],["2012-12-06",13.5544,13.5738,13.4671,13.5641,7800.0],["2012-12-07",13.5738,13.5738,13.3605,13.3702,30500.0],["2012-12-10",13.4283,13.5738,13.1375,13.5059,12800.0],["2012-12-11",13.5059,13.8646,13.4962,13.8646,13000.0],["2012-12-12",13.9325,14.0489,13.758,13.8453,7400.0],["2012-12-13",13.8162,13.981,13.5059,13.5738,18800.0],["2012-12-14",13.5738,13.7289,13.2441,13.6416,17600.0],["2012-12-17",13.6513,13.7095,13.409,13.7095,11800.0],["2012-12-18",13.7677,14.0101,13.7677,14.0101,13000.0],["2012-12-19",14.0004,14.0973,13.6029,14.0101,11000.0],["2012-12-20",13.9713,14.0489,13.8646,13.9713,14400.0],["2012-12-21",13.9325,14.0004,13.884,13.9422,43600.0],["2012-12-24",14.0489,14.0489,13.9907,14.0295,21200.0],["2012-12-26",14.0101,14.0586,13.9034,13.9034,10700.0],["2012-12-27",13.9325,14.0004,13.7774,13.8162,10500.0],["2012-12-28",13.7677,13.8549,13.6804,13.6804,13000.0],["2012-12-31",13.5932,13.8743,13.5932,13.8743,11900.0],["2013-01-02",14.2912,14.2912,14.0101,14.1652,41200.0],["2013-01-03",14.2331,14.3009,14.1167,14.204,16900.0],["2013-01-04",14.2428,14.2912,14.2234,14.2719,11600.0],["2013-01-07",14.3009,14.3009,14.0779,14.2331,9900.0],["2013-01-08",14.1167,14.2622,14.107,14.2622,5200.0],["2013-01-09",14.3009,14.3009,14.0876,14.1943,7200.0],["2013-01-10",14.2719,14.2719,14.2234,14.2525,8500.0],["2013-01-11",14.2912,14.2912,14.1749,14.2137,17800.0],["2013-01-14",14.3009,14.3009,14.2331,14.2525,6200.0],["2013-01-15",14.1555,14.2816,14.1555,14.2137,6500.0],["2013-01-16",14.2525,14.2525,14.1555,14.1943,3100.0],["2013-01-17",14.2525,14.2525,14.2525,14.2525,2100.0],["2013-01-18",14.204,14.2525,14.1846,14.2234,4700.0],["2013-01-22",14.2525,14.2525,14.204,14.2428,9400.0],["2013-01-23",14.2525,14.3009,14.1749,14.2331,12900.0],["2013-01-24",14.2428,14.3009,14.1943,14.3009,5200.0],["2013-01-25",14.3009,14.3882,14.2428,14.3688,7600.0],["2013-01-28",14.3203,14.3882,14.2331,14.3591,9800.0],["2013-01-29",14.3882,14.3882,14.3106,14.3494,5300.0],["2013-01-30",14.3785,14.3785,14.2622,14.2622,2600.0],["2013-01-31",14.3494,14.3494,14.2719,14.2816,12000.0],["2013-02-01",14.3494,14.3979,14.204,14.3494,5900.0],["2013-02-04",14.3591,14.3979,14.2912,14.3009,5300.0],["2013-02-05",14.1458,14.2525,14.1361,14.1846,2900.0],["2013-02-06",14.0973,14.1167,14.0779,14.107,3400.0],["2013-02-07",14.1264,14.1555,14.0973,14.1361,3100.0],["2013-02-08",14.1943,14.3009,14.1361,14.2816,27600.0],["2013-02-11",14.3203,14.4949,14.2525,14.4561,18900.0],["2013-02-12",14.5142,14.5433,14.4561,14.5433,17400.0],["2013-02-13",14.6015,14.776,14.6015,14.6306,5900.0],["2013-02-14",14.4658,14.6985,14.4658,14.65,5900.0],["2013-02-15",14.6403,14.6888,14.6403,14.6403,8500.0],["2013-02-19",14.6985,14.7275,14.553,14.6209,6800.0],["2013-02-20",14.6209,14.6694,14.5045,14.5239,13300.0],["2013-02-21",14.4949,14.6209,14.4852,14.5433,3400.0],["2013-02-22",14.65,14.6888,14.5336,14.6791,4400.0],["2013-02-25",14.6791,14.7275,14.5045,14.5239,7300.0],["2013-02-26",14.5433,14.6403,14.4561,14.553,1900.0],["2013-02-27",14.4658,14.6888,14.4658,14.5821,4100.0],["2013-02-28",14.5433,14.5918,14.5433,14.553,4300.0],["2013-03-01",14.5433,14.5918,14.5433,14.553,4300.0],["2013-03-04",14.5433,14.7372,14.5433,14.7082,2100.0],["2013-03-05",14.7372,14.776,14.6209,14.6985,4000.0],["2013-03-06",14.7857,14.7857,14.5433,14.6694,3000.0],["2013-03-07",14.5918,14.8439,14.5918,14.8439,2100.0],["2013-03-08",14.9699,15.7844,14.9699,15.6292,15500.0],["2013-03-11",15.4935,15.7068,15.4935,15.6486,9000.0],["2013-03-12",15.6486,15.6874,15.4256,15.5905,8400.0],["2013-03-13",15.6486,15.6486,15.4741,15.5129,11700.0],["2013-03-14",15.5323,15.5323,15.3287,15.5032,4000.0],["2013-03-15",15.5129,15.5129,15.3287,15.4062,46800.0],["2013-03-18",15.3965,15.3965,14.5433,14.5724,13300.0],["2013-03-19",14.6888,14.7469,14.6015,14.6694,6500.0],["2013-03-20",14.7082,14.9893,14.6306,14.873,10100.0],["2013-03-21",14.8633,15.0281,14.7469,14.7566,3600.0],["2013-03-22",14.7566,15.1445,14.7566,15.1445,11400.0],["2013-03-25",15.1251,15.1251,14.9699,15.0184,6500.0],["2013-03-26",15.0669,15.0669,14.7663,14.8342,6400.0],["2013-03-27",14.7857,14.8051,14.553,14.5627,5700.0],["2013-03-28",14.6015,14.8148,14.553,14.6597,32200.0],["2013-04-01",14.5433,14.6597,14.4755,14.5142,101400.0],["2013-04-02",14.553,14.7857,14.3979,14.5918,9200.0],["2013-04-03",14.6306,14.8633,14.6306,14.7469,9700.0],["2013-04-04",14.6791,14.9312,14.5433,14.9312,7200.0],["2013-04-05",14.3494,14.4464,14.3203,14.3203,21400.0],["2013-04-08",14.4561,14.5336,14.1264,14.3106,5900.0],["2013-04-09",14.3203,14.3203,13.6416,13.9616,13100.0],["2013-04-10",13.9325,14.0198,13.7871,13.9907,13000.0],["2013-04-11",13.9519,14.0586,13.7192,13.758,11000.0],["2013-04-12",13.661,13.758,13.6319,13.6416,6200.0],["2013-04-15",13.6029,13.9131,13.4768,13.4768,19300.0],["2013-04-16",13.5641,13.8549,13.4962,13.7192,9700.0],["2013-04-17",13.7774,13.9228,13.4768,13.4768,7000.0],["2013-04-18",13.4671,13.6901,13.4671,13.4671,5200.0],["2013-04-19",13.4865,13.758,13.3799,13.7289,8200.0],["2013-04-22",13.7289,13.7289,13.1472,13.5641,30600.0],["2013-04-23",13.4768,13.8162,13.438,13.661,7600.0],["2013-04-24",13.6223,13.7386,13.6223,13.6707,5300.0],["2013-04-25",13.6513,13.6513,13.5932,13.6513,2000.0],["2013-04-26",13.661,13.6707,13.535,13.535,8500.0],["2013-04-29",13.5447,13.6998,13.5447,13.6901,6400.0],["2013-04-30",13.7386,13.8065,13.5835,13.758,14500.0],["2013-05-01",13.7386,14.0295,13.535,13.5738,18500.0],["2013-05-02",13.6901,14.0004,13.6416,13.758,5800.0],["2013-05-03",13.8937,14.0586,13.8065,14.0489,11500.0],["2013-05-06",14.0876,14.2622,13.7677,13.7871,6600.0],["2013-05-07",13.7677,13.7677,13.5835,13.6513,4700.0],["2013-05-08",13.6513,13.7677,13.4962,13.5447,11000.0],["2013-05-09",13.4865,13.4865,13.1375,13.2247,16600.0],["2013-05-10",13.2635,13.3023,13.1763,13.2926,9600.0],["2013-05-13",13.2344,13.3411,13.1375,13.1957,9700.0],["2013-05-14",13.3508,13.3508,13.2053,13.2829,17100.0],["2013-05-15",13.186,13.438,13.1278,13.215,13200.0],["2013-05-16",13.186,13.409,13.0987,13.3605,13300.0],["2013-05-17",13.3702,13.4283,13.1375,13.1375,12700.0],["2013-05-20",13.1375,13.3411,13.0987,13.1763,10500.0],["2013-05-21",13.186,13.215,13.089,13.1569,6900.0],["2013-05-22",13.1278,13.186,12.8369,12.8369,30500.0],["2013-05-23",12.8175,13.0502,12.8175,12.8951,3600.0],["2013-05-24",12.8757,12.8757,12.6818,12.6915,15700.0],["2013-05-28",12.7303,13.1666,12.7303,12.9533,32500.0],["2013-05-29",12.8854,12.9533,12.7497,12.7593,19800.0],["2013-05-30",12.7497,13.1278,12.6818,13.0405,49300.0],["2013-05-31",13.0114,13.0987,12.8466,12.8466,28500.0],["2013-06-03",12.7593,13.1181,12.643,12.866,48500.0],["2013-06-04",12.866,12.992,12.42,12.5267,50400.0],["2013-06-05",12.4588,12.6624,12.3134,12.3134,18800.0],["2013-06-06",12.3521,12.3618,12.1388,12.2164,31000.0],["2013-06-07",12.2164,12.517,12.1679,12.2649,15400.0],["2013-06-10",12.2649,12.3521,12.197,12.2649,25300.0],["2013-06-11",12.3424,12.3424,11.9934,12.1291,36700.0],["2013-06-12",12.1582,12.1873,12.0419,12.071,20900.0],["2013-06-13",12.1582,12.1582,11.9449,12.0516,19000.0],["2013-06-14",12.0613,12.0613,11.9352,11.9352,15400.0],["2013-06-17",12.071,12.1097,11.8771,11.9061,24800.0],["2013-06-18",11.9352,12.0128,11.8286,11.8286,17200.0],["2013-06-19",11.7219,11.8964,11.5183,11.5571,14500.0],["2013-06-20",11.4601,11.7704,11.402,11.4117,30700.0],["2013-06-21",11.4698,11.8771,11.3438,11.8189,32900.0],["2013-06-24",11.8189,11.974,11.7801,11.8868,41100.0],["2013-06-25",12.071,12.1097,11.8867,12.0322,22400.0],["2013-06-26",11.9837,12.1194,11.8577,12.0225,20200.0],["2013-06-27",11.8964,12.769,11.8964,12.6236,34100.0],["2013-06-28",12.5557,13.1181,12.3134,13.0987,718200.0],["2013-07-01",13.089,14.5045,13.089,14.0779,70700.0],["2013-07-02",14.1943,14.2912,13.6998,14.0004,19500.0],["2013-07-03",13.8356,14.0973,13.8065,14.0973,4300.0],["2013-07-05",14.2331,14.2331,13.6416,13.9616,29000.0],["2013-07-08",14.0586,14.0586,13.8646,13.9519,20300.0],["2013-07-09",13.9713,13.9713,13.8259,13.9422,22100.0],["2013-07-10",13.7968,14.0586,13.7289,13.8743,20800.0],["2013-07-11",13.8646,13.9034,13.7192,13.8937,10200.0],["2013-07-12",13.8549,13.9616,13.7289,13.9325,8100.0],["2013-07-15",13.9616,14.0004,13.8162,13.9131,6500.0],["2013-07-16",14.0101,14.0392,13.7871,14.0295,12000.0],["2013-07-17",13.9228,14.0489,13.9131,13.9325,4900.0],["2013-07-18",13.9131,14.2234,13.9131,14.2234,7900.0],["2013-07-19",14.0779,14.204,13.8646,14.1846,30900.0],["2013-07-22",14.0586,14.0779,13.9034,14.0489,27200.0],["2013-07-23",13.9519,14.0489,13.8356,13.9519,26300.0],["2013-07-24",13.9616,14.0295,13.8549,14.0295,11400.0],["2013-07-25",14.0101,14.1846,13.8937,14.0198,12200.0],["2013-07-26",14.0876,14.1652,13.8646,14.1652,23100.0],["2013-07-29",14.0101,14.0586,13.8549,13.9131,9100.0],["2013-07-30",14.0392,14.0392,13.8259,13.8549,3600.0],["2013-07-31",13.8937,13.9422,13.7289,13.8065,8900.0],["2013-08-01",13.8259,14.0392,13.8162,14.0198,2600.0],["2013-08-02",13.9616,13.9616,13.8162,13.9519,3800.0],["2013-08-05",13.9325,13.9519,13.8356,13.9519,21600.0],["2013-08-06",13.9616,13.9713,13.8356,13.9713,12900.0],["2013-08-07",13.9422,14.0586,13.8743,14.0489,4000.0],["2013-08-08",14.0489,14.0973,13.8356,13.9616,22400.0],["2013-08-09",13.8356,13.9422,13.7677,13.8162,4300.0],["2013-08-12",13.6901,13.8549,13.6804,13.6804,12900.0],["2013-08-13",13.7677,13.8162,13.5835,13.5835,9700.0],["2013-08-14",13.6998,13.6998,13.6223,13.6223,4200.0],["2013-08-15",13.6707,13.6707,13.5835,13.6126,1700.0],["2013-08-16",13.6707,13.6707,13.5835,13.6416,7300.0],["2013-08-19",13.6416,13.7483,13.5738,13.632,4600.0],["2013-08-20",13.661,13.661,13.5253,13.5738,5200.0],["2013-08-21",13.5835,13.6707,13.4671,13.4768,7000.0],["2013-08-22",13.4768,13.6029,13.4671,13.5738,2300.0],["2013-08-23",13.661,13.8162,13.3799,13.3993,7600.0],["2013-08-26",13.4768,13.6804,13.4768,13.5835,9100.0],["2013-08-27",13.5738,13.6223,13.3993,13.4574,14600.0],["2013-08-28",13.4283,13.5738,13.4283,13.4283,5700.0],["2013-08-29",13.438,13.7871,13.409,13.6707,6700.0],["2013-08-30",13.5738,13.7289,13.5738,13.6126,2700.0],["2013-09-03",13.7677,13.8065,13.6901,13.7192,7300.0],["2013-09-04",13.7386,13.7386,13.5932,13.5932,4400.0],["2013-09-05",13.661,13.7483,13.5738,13.6513,8500.0],["2013-09-06",13.6998,13.8162,13.6319,13.7289,2000.0],["2013-09-09",13.7871,13.9422,13.4768,13.8162,36900.0],["2013-09-10",13.8453,13.9422,13.661,13.9228,7400.0],["2013-09-11",13.9131,13.9131,13.9131,13.9131,400.0],["2013-09-12",13.9325,14.4755,13.8162,14.2137,16600.0],["2013-09-13",14.2719,14.6209,14.2525,14.5239,7400.0],["2013-09-16",14.8245,15.0766,14.65,14.8827,20200.0],["2013-09-17",14.9021,15.0281,14.5821,14.7857,23900.0],["2013-09-18",14.873,15.1251,14.873,15.0572,15800.0],["2013-09-19",15.1251,15.1251,14.8827,14.9021,9500.0],["2013-09-20",14.9796,15.1638,14.8924,15.1251,18000.0],["2013-09-23",15.1735,15.1735,14.7857,14.9796,147100.0],["2013-09-24",15.0281,15.1445,14.9602,15.1251,6500.0],["2013-09-25",15.1735,15.2511,15.0281,15.2123,10400.0],["2013-09-26",15.2317,15.2608,15.0669,15.1832,9200.0],["2013-09-27",15.1735,15.4741,15.1735,15.2123,16500.0],["2013-09-30",15.2899,15.4935,15.1735,15.2511,21000.0],["2013-10-01",15.4256,15.4741,15.2705,15.4741,18300.0],["2013-10-02",15.2996,15.4644,15.2705,15.4256,23600.0],["2013-10-03",15.3481,15.445,15.2802,15.3578,11400.0],["2013-10-04",15.3675,15.4159,15.2996,15.4159,9900.0],["2013-10-07",15.3481,15.4838,15.2996,15.3771,11400.0],["2013-10-08",15.4062,15.4062,15.2705,15.2802,16000.0],["2013-10-09",15.3675,15.3675,15.2317,15.2317,18100.0],["2013-10-10",15.3868,15.4547,15.222,15.4256,21800.0],["2013-10-11",15.4256,15.5129,15.2608,15.445,14300.0],["2013-10-14",15.4935,15.6195,15.4256,15.6195,20000.0],["2013-10-15",15.6874,15.7553,15.6874,15.7553,5200.0],["2013-10-16",15.7553,15.9298,15.7359,15.8038,22800.0],["2013-10-17",15.8522,15.9298,15.8038,15.9298,25200.0],["2013-10-18",15.9007,16.1334,15.9007,16.0849,23900.0],["2013-10-21",16.0946,16.2401,16.0849,16.1916,30900.0],["2013-10-22",16.2401,16.3273,16.211,16.3176,19900.0],["2013-10-23",16.337,16.4049,16.3079,16.4049,34100.0],["2013-10-24",16.4824,16.5309,16.4049,16.4631,37500.0],["2013-10-25",16.5309,16.6279,16.4727,16.56,17300.0],["2013-10-28",16.6667,16.7248,16.657,16.7248,25000.0],["2013-10-29",16.7248,17.006,16.7248,16.9381,25500.0],["2013-10-30",16.9672,16.9672,16.7636,16.8703,15000.0],["2013-10-31",16.9478,16.9672,16.8024,16.8994,6500.0],["2013-11-01",16.9575,16.9575,16.8703,16.9284,12200.0],["2013-11-04",16.9575,17.2678,16.88,16.909,80900.0],["2013-11-05",16.9672,16.9672,16.7733,16.9187,32900.0],["2013-11-06",16.9672,17.132,16.9575,17.1223,38300.0],["2013-11-07",17.1223,17.1223,16.909,17.0545,31300.0],["2013-11-08",17.0642,17.3453,17.0545,17.3066,13800.0],["2013-11-11",17.1514,17.3647,17.1514,17.229,29700.0],["2013-11-12",17.2872,17.3066,17.2096,17.2193,8500.0],["2013-11-13",17.2581,17.355,17.2581,17.3066,12100.0],["2013-11-14",17.3066,17.3066,16.9187,17.0448,12300.0],["2013-11-15",17.1417,17.2581,17.0836,17.2581,21200.0],["2013-11-18",17.3066,17.3066,17.1127,17.2484,22700.0],["2013-11-19",17.2581,17.2581,17.132,17.1611,23200.0],["2013-11-20",17.1611,17.1999,17.0836,17.1223,27600.0],["2013-11-21",17.1999,17.1999,17.132,17.132,10000.0],["2013-11-22",17.1902,17.2096,17.0836,17.0836,16900.0],["2013-11-25",17.2096,17.229,17.0933,17.229,26200.0],["2013-11-26",17.2193,17.5393,17.1805,17.5199,10100.0],["2013-11-27",17.5393,17.6556,17.5393,17.6459,16200.0],["2013-11-29",17.6556,17.6847,17.6556,17.675,6000.0],["2013-12-02",17.6847,17.6847,17.5877,17.6168,9400.0],["2013-12-03",17.3744,17.6362,17.3647,17.4714,9800.0],["2013-12-04",17.4714,17.549,17.355,17.3647,15300.0],["2013-12-05",17.3066,17.4811,17.1902,17.2581,9900.0],["2013-12-06",17.3066,17.3453,16.9866,16.9866,9500.0],["2013-12-09",17.0642,17.1514,16.9672,17.006,5600.0],["2013-12-10",17.0448,17.0448,16.7733,16.8509,14100.0],["2013-12-11",16.7248,16.8315,15.8038,16.211,32800.0],["2013-12-12",16.0268,16.3855,15.1832,16.1819,26000.0],["2013-12-13",16.1916,16.4146,15.8038,16.4146,13600.0],["2013-12-16",16.4534,16.6861,15.9201,16.2304,22800.0],["2013-12-17",16.2885,16.5891,15.6195,16.0946,18100.0],["2013-12-18",16.1625,16.4824,16.1528,16.24,11400.0],["2013-12-19",16.2691,16.2691,15.9492,16.2498,13000.0],["2013-12-20",16.337,16.686,16.1043,16.337,28300.0],["2013-12-23",16.434,16.657,16.0946,16.1625,19900.0],["2013-12-24",16.1916,16.4824,16.1916,16.4824,2800.0],["2013-12-26",16.4631,16.4631,16.114,16.3661,7000.0],["2013-12-27",16.4534,16.5212,16.2691,16.3467,9600.0],["2013-12-30",16.3467,16.5794,15.9492,16.4824,25900.0],["2013-12-31",16.6279,17.1611,16.6279,16.8315,6500.0],["2014-01-02",16.8606,16.8606,16.1819,16.3952,34200.0],["2014-01-03",16.3564,16.4824,16.1431,16.3467,18900.0],["2014-01-06",16.2885,16.909,16.211,16.24,11100.0],["2014-01-07",16.1722,16.3855,16.1722,16.2788,4400.0],["2014-01-08",16.2788,16.56,16.1722,16.4727,7200.0],["2014-01-09",16.5309,16.5697,16.2401,16.3564,5900.0],["2014-01-10",16.4049,16.4824,16.3564,16.4631,7600.0],["2014-01-13",16.4921,16.4921,16.434,16.4437,5900.0],["2014-01-14",16.3273,16.4824,16.3273,16.4146,2700.0],["2014-01-15",16.5115,16.5115,16.337,16.4534,4900.0],["2014-01-16",16.5115,16.5115,16.4049,16.4534,5300.0],["2014-01-17",16.4824,16.7636,16.2594,16.7636,19700.0],["2014-01-21",16.657,16.7636,16.4146,16.7636,10200.0],["2014-01-22",16.7442,16.9381,16.4921,16.9381,11400.0],["2014-01-23",16.3952,16.8121,16.3564,16.8121,16500.0],["2014-01-24",16.4824,16.9187,16.4824,16.4824,16500.0],["2014-01-27",16.2885,16.5891,15.5614,15.8231,30100.0],["2014-01-28",15.7456,16.9478,15.5323,16.2982,9100.0],["2014-01-29",16.3079,16.5309,15.9104,16.2498,7800.0],["2014-01-30",16.434,16.909,16.1819,16.4631,9200.0],["2014-01-31",16.4146,16.5988,15.9977,16.4146,9400.0],["2014-02-03",16.5212,16.5891,16.114,16.3467,7500.0],["2014-02-04",16.4243,16.5309,16.1916,16.3467,7100.0],["2014-02-05",16.5697,16.5697,16.3467,16.4921,1700.0],["2014-02-06",16.5891,16.9672,16.5697,16.7054,8000.0],["2014-02-07",16.8606,16.9672,16.7539,16.8121,5600.0],["2014-02-10",16.8218,17.4035,16.8218,17.3647,10800.0],["2014-02-11",17.4132,17.452,17.3066,17.4423,7000.0],["2014-02-12",17.4423,17.452,17.132,17.2387,8900.0],["2014-02-13",17.132,17.4423,17.1127,17.1127,6400.0],["2014-02-14",17.229,17.4132,17.0739,17.1902,13000.0],["2014-02-18",17.2872,17.4326,17.1902,17.2872,6900.0],["2014-02-19",17.4326,17.452,17.1127,17.1902,5500.0],["2014-02-20",17.2096,17.3163,17.0836,17.1999,10900.0],["2014-02-21",17.2096,17.2096,17.1611,17.2096,11100.0],["2014-02-24",17.2969,17.4326,17.229,17.3453,6800.0],["2014-02-25",17.1999,17.3647,17.1223,17.3647,8200.0],["2014-02-26",17.3744,17.3744,17.2484,17.355,4800.0],["2014-02-27",17.3744,17.3744,17.3066,17.3356,4800.0],["2014-02-28",17.3453,17.355,17.2193,17.355,4800.0],["2014-03-03",17.355,18.9063,17.3453,18.7512,86200.0],["2014-03-04",18.8094,18.9063,18.5185,18.8482,26100.0],["2014-03-05",18.8869,18.9063,18.5088,18.8094,12500.0],["2014-03-06",18.8094,18.8869,18.7609,18.8385,18200.0],["2014-03-07",18.8579,18.8869,18.6639,18.8869,14700.0],["2014-03-10",18.9548,19.0033,18.8869,18.916,31000.0],["2014-03-11",19.0033,19.585,19.0033,19.4687,60400.0],["2014-03-12",19.4784,19.4881,19.3038,19.4784,28400.0],["2014-03-13",19.4008,19.5753,19.3038,19.5075,14700.0],["2014-03-14",19.4008,19.5075,19.3329,19.4493,14400.0],["2014-03-17",19.5075,19.6238,19.4687,19.6141,17500.0],["2014-03-18",19.6238,19.8274,19.6044,19.7014,33000.0],["2014-03-19",19.7305,19.7692,19.459,19.6917,10300.0],["2014-03-20",19.808,19.8177,19.7014,19.7983,16800.0],["2014-03-21",19.7983,19.8662,19.7305,19.8468,65600.0],["2014-03-24",19.8468,19.8662,19.7402,19.8371,16900.0],["2014-03-25",19.8662,19.8662,19.7983,19.8468,10400.0],["2014-03-26",19.8953,20.0504,19.7498,19.9438,30700.0],["2014-03-27",19.8565,20.0989,19.6335,19.8274,13600.0],["2014-03-28",19.8856,19.9728,19.682,19.9631,15900.0],["2014-03-31",19.9728,20.0601,19.7111,19.8468,14000.0],["2014-04-01",19.9438,20.1086,19.8759,20.0213,45800.0],["2014-04-02",20.0601,20.0698,19.9244,20.0698,28400.0],["2014-04-03",20.0989,20.0989,19.9341,20.0116,17700.0],["2014-04-04",20.0116,20.0116,19.4396,19.7692,19900.0],["2014-04-07",19.6335,19.682,19.0324,19.2554,19600.0],["2014-04-08",19.2554,19.2748,19.0033,19.2166,27500.0],["2014-04-09",19.1487,19.682,19.0324,19.5753,24500.0],["2014-04-10",19.6335,20.0019,19.6335,19.8177,21100.0],["2014-04-11",19.7789,19.7789,19.1681,19.5171,8800.0],["2014-04-14",19.5172,19.7789,19.4008,19.6723,7800.0],["2014-04-15",19.585,19.808,19.0033,19.7886,37100.0],["2014-04-16",19.7402,19.8662,19.5559,19.8662,22700.0],["2014-04-17",19.8662,20.0116,19.7111,19.9825,16700.0],["2014-04-21",19.9728,19.9728,19.7402,19.808,22900.0],["2014-04-22",19.7789,19.9728,19.7789,19.8759,26400.0],["2014-04-23",19.8759,19.8759,19.6626,19.808,12600.0],["2014-04-24",19.8371,19.8662,19.7498,19.8177,8100.0],["2014-04-25",19.7789,19.8371,19.5947,19.6917,10400.0],["2014-04-28",19.7789,19.8177,19.682,19.7595,14400.0],["2014-04-29",19.7111,19.7305,19.4881,19.5753,8700.0],["2014-04-30",19.5656,19.7595,19.4299,19.5462,12200.0],["2014-05-01",19.5462,19.682,19.4396,19.6432,18100.0],["2014-05-02",19.7789,19.7789,19.4008,19.682,14500.0],["2014-05-05",19.6335,19.682,19.4105,19.6335,26400.0],["2014-05-06",19.6335,19.6335,18.5185,18.9063,40100.0],["2014-05-07",18.8579,18.9548,18.6833,18.6833,34200.0],["2014-05-08",18.6155,19.2166,18.6155,18.7609,29400.0],["2014-05-09",18.47,18.8191,18.0628,18.7997,18600.0],["2014-05-12",18.8094,19.3911,18.7124,19.3814,52300.0],["2014-05-13",19.3135,19.4008,18.9548,19.1584,17900.0],["2014-05-14",19.0227,19.3329,19.0227,19.1584,17400.0],["2014-05-15",19.0421,19.2069,18.7318,18.9742,9900.0],["2014-05-16",19.0615,19.0615,18.7609,18.916,15300.0],["2014-05-19",18.8675,19.1487,18.7415,18.8579,30000.0],["2014-05-20",18.7803,19.0033,18.7803,18.7997,9000.0],["2014-05-21",18.7803,18.8772,18.6058,18.7512,22000.0],["2014-05-22",18.5767,18.7609,18.5088,18.6833,27900.0],["2014-05-23",18.6542,18.7124,18.6349,18.7027,18400.0],["2014-05-27",18.7027,18.7318,18.1889,18.4603,53400.0],["2014-05-28",18.6446,18.6542,18.1113,18.247,37600.0],["2014-05-29",18.247,18.3828,18.0919,18.2373,15800.0],["2014-05-30",18.024,18.5088,17.7526,17.8204,29900.0],["2014-06-02",17.8204,18.4216,17.6265,17.7429,53900.0],["2014-06-03",17.9174,18.121,17.6556,17.9853,32600.0],["2014-06-04",18.0434,18.6639,17.8301,18.3246,34300.0],["2014-06-05",18.2373,18.5476,18.0531,18.4216,25400.0],["2014-06-06",18.5379,18.6252,18.4216,18.6155,35900.0],["2014-06-09",18.6252,18.7124,18.567,18.6446,89800.0],["2014-06-10",18.6446,18.9063,18.6155,18.8094,34800.0],["2014-06-11",18.6639,19.139,18.6155,18.9548,26100.0],["2014-06-12",18.9063,19.2845,18.7706,19.1972,42700.0],["2014-06-13",19.139,19.585,19.139,19.4202,43200.0],["2014-06-16",19.6626,20.5934,19.2166,20.3607,124900.0],["2014-06-17",20.5158,22.2028,20.4576,22.1059,110800.0],["2014-06-18",22.3192,22.9106,22.2028,22.7555,113600.0],["2014-06-19",22.7846,23.6862,22.7846,23.5893,57700.0],["2014-06-20",23.5893,23.8705,23.0657,23.7444,83300.0],["2014-06-23",24.0062,25.3927,23.9577,24.2292,102600.0],["2014-06-24",24.1128,24.5395,23.8026,24.1225,55500.0],["2014-06-25",23.9383,24.2777,23.9383,24.2098,37100.0],["2014-06-26",24.2001,24.2001,23.7735,24.1322,27500.0],["2014-06-27",24.045,24.2292,23.5796,23.822,96600.0],["2014-06-30",23.7541,24.2292,23.3275,23.7735,61100.0],["2014-07-01",23.7541,24.1322,23.7347,24.0741,38100.0],["2014-07-02",23.9383,24.045,23.6475,23.8026,48100.0],["2014-07-03",23.7541,23.948,23.3954,23.599,10500.0],["2014-07-07",23.5796,23.8705,22.4452,22.8912,71100.0],["2014-07-08",23.2693,23.2693,22.387,22.9106,45700.0],["2014-07-09",22.9785,23.0754,22.5325,22.9494,38100.0],["2014-07-10",22.9009,22.9882,22.8039,22.8136,30600.0],["2014-07-11",22.9591,23.0754,22.6391,22.9494,39600.0],["2014-07-14",22.8912,23.0754,22.5422,23.0076,52900.0],["2014-07-15",23.0754,23.1821,22.93,22.9688,23400.0],["2014-07-16",23.1239,23.3566,22.9591,23.2209,51300.0],["2014-07-17",23.3178,23.8995,23.2305,23.6087,32200.0],["2014-07-18",23.7638,23.7638,23.3469,23.7444,26100.0],["2014-07-21",23.3857,23.6475,22.8427,23.5602,49900.0],["2014-07-22",23.5117,23.9189,23.376,23.7444,20600.0],["2014-07-23",23.7541,23.8026,23.6184,23.7444,23800.0],["2014-07-24",23.7541,23.7541,23.5602,23.725,21700.0],["2014-07-25",23.7153,23.7541,23.6087,23.7056,43100.0],["2014-07-28",23.5311,23.7056,22.1253,22.5131,55900.0],["2014-07-29",22.5422,23.0948,22.4646,22.7942,13500.0],["2014-07-30",22.9106,22.9106,22.484,22.5325,24700.0],["2014-07-31",22.3095,22.3967,21.9507,22.0865,20300.0],["2014-08-01",22.1543,22.4258,21.4078,21.7277,23400.0],["2014-08-04",21.5726,21.718,20.4091,20.9521,56900.0],["2014-08-05",20.7776,21.2624,19.7692,20.4673,60500.0],["2014-08-06",20.2928,20.9521,20.2928,20.9424,32000.0],["2014-08-07",20.9909,22.0768,20.9909,21.4853,36500.0],["2014-08-08",21.2236,22.0089,20.7194,21.6114,28000.0],["2014-08-11",21.5435,22.5519,21.5435,22.0865,29300.0],["2014-08-12",21.9604,22.4452,21.912,22.0477,18800.0],["2014-08-13",22.261,22.484,22.038,22.2707,21000.0],["2014-08-14",22.164,22.6294,22.164,22.4937,15500.0],["2014-08-15",22.5906,22.7846,22.1737,22.5906,26300.0],["2014-08-18",22.5228,22.7846,21.7762,22.1446,26000.0],["2014-08-19",22.0768,22.3967,21.912,22.1931,22700.0],["2014-08-20",22.0962,22.484,22.0574,22.2319,13800.0],["2014-08-21",22.3579,22.6003,22.3192,22.5616,13800.0],["2014-08-22",22.6585,22.6682,22.3192,22.3676,7200.0],["2014-08-25",22.3967,22.5131,22.0768,22.3483,12900.0],["2014-08-26",22.3676,22.3676,21.6405,21.7568,9700.0],["2014-08-27",21.5823,21.5823,21.272,21.3981,19400.0],["2014-08-28",21.4078,21.4466,20.1183,20.6612,15600.0],["2014-08-29",20.6806,20.7873,20.0116,20.5352,25300.0],["2014-09-02",20.4576,21.3205,20.2055,20.9715,25100.0],["2014-09-03",20.9424,20.9909,20.5837,20.5837,16500.0],["2014-09-04",20.6418,20.9036,20.6031,20.797,15900.0],["2014-09-05",20.7194,21.1363,20.7194,20.8357,13000.0],["2014-09-08",20.9618,21.4563,20.7582,21.0781,12900.0],["2014-09-09",21.0878,21.3884,20.7485,20.8261,9900.0],["2014-09-10",20.9424,21.1266,20.7485,20.7776,19300.0],["2014-09-11",20.923,21.4756,20.7776,20.9812,12900.0],["2014-09-12",20.8551,21.6114,20.8551,21.4272,21200.0],["2014-09-15",21.3205,21.7859,21.3205,21.4563,13300.0],["2014-09-16",21.3108,21.3302,21.1557,21.1557,11400.0],["2014-09-17",21.1363,21.2139,20.8745,20.9327,13600.0],["2014-09-18",20.9424,21.0006,20.7679,20.9521,12100.0],["2014-09-19",20.9618,21.0103,20.6224,20.6224,18000.0],["2014-09-22",20.5061,20.6224,20.128,20.3316,31100.0],["2014-09-23",20.3219,20.3316,20.031,20.0795,14800.0],["2014-09-24",19.9728,20.1861,19.9244,20.1474,24100.0],["2014-09-25",20.0213,20.1958,20.0213,20.031,8100.0],["2014-09-26",20.0407,20.1183,19.9341,19.9922,9200.0],["2014-09-29",19.7498,19.9631,19.7401,19.9631,15700.0],["2014-09-30",19.8856,20.0213,19.7886,19.8953,16300.0],["2014-10-01",19.8856,19.8953,19.5656,19.6432,20600.0],["2014-10-02",19.7014,19.8662,19.4978,19.8565,13600.0],["2014-10-03",19.8565,19.8759,19.682,19.8371,14300.0],["2014-10-06",19.8274,19.8662,19.6917,19.7305,6100.0],["2014-10-07",19.585,19.6432,19.4978,19.5268,6600.0],["2014-10-08",19.5365,19.6141,19.4881,19.6141,8600.0],["2014-10-09",19.6141,19.6141,19.4493,19.4784,7200.0],["2014-10-10",19.3911,19.5268,19.3911,19.4202,14400.0],["2014-10-13",19.362,19.4493,19.2166,19.4105,19600.0],["2014-10-14",19.3911,19.7014,19.3911,19.6529,13700.0],["2014-10-15",19.459,19.459,18.9645,19.2748,16700.0],["2014-10-16",19.2263,20.1183,19.1002,19.9438,34200.0],["2014-10-17",19.9535,19.9535,19.7111,19.905,6000.0],["2014-10-20",19.7886,19.8565,19.3911,19.8565,9700.0],["2014-10-21",19.7983,19.8759,19.7305,19.8468,4900.0],["2014-10-22",19.8759,20.2055,19.6238,20.2055,7300.0],["2014-10-23",20.3122,20.8842,19.8274,20.8842,12100.0],["2014-10-24",20.826,21.272,20.826,21.0684,8400.0],["2014-10-27",21.2139,21.815,21.1072,21.5047,12700.0],["2014-10-28",21.495,21.8732,21.1557,21.2527,10600.0],["2014-10-29",21.3981,22.1543,21.3981,21.8247,9000.0],["2014-10-30",22.2125,22.2125,21.718,21.7374,7700.0],["2014-10-31",21.8344,22.1737,21.3593,22.1156,19900.0],["2014-11-03",21.8344,22.0477,20.8454,21.0781,16700.0],["2014-11-04",21.0297,21.7956,20.8454,21.0878,10800.0],["2014-11-05",21.3399,21.3399,20.6127,21.0878,15400.0],["2014-11-06",20.9327,21.272,20.5061,20.6127,13700.0],["2014-11-07",20.7485,21.0975,20.5837,20.6515,11800.0],["2014-11-10",20.6612,21.2236,20.3607,20.3607,16800.0],["2014-11-11",20.3704,20.5449,20.254,20.4964,17900.0],["2014-11-12",20.5449,20.8939,20.5449,20.8939,26200.0],["2014-11-13",20.923,20.9812,20.8551,20.9715,10600.0],["2014-11-14",20.9715,21.1751,20.9424,20.9424,7500.0],["2014-11-17",21.1363,21.1363,20.8551,20.9521,27500.0],["2014-11-18",21.049,21.1557,20.9521,21.0975,17800.0],["2014-11-19",21.1363,21.5338,21.0006,21.3787,9800.0],["2014-11-20",21.5338,21.5338,21.1848,21.3108,5700.0],["2014-11-21",21.2624,21.3011,20.9909,21.1848,7400.0],["2014-11-24",21.0394,21.1557,20.9036,21.1363,24800.0],["2014-11-25",21.1266,21.4175,20.9618,21.2139,12600.0],["2014-11-26",21.4078,21.4078,21.0394,21.2042,6200.0],["2014-11-28",21.2817,21.3981,21.1266,21.1266,3800.0],["2014-12-01",21.0006,21.1557,20.8551,21.0006,13900.0],["2014-12-02",20.9909,21.1654,20.9424,20.9521,9600.0],["2014-12-03",20.923,21.0394,20.8551,21.0103,9700.0],["2014-12-04",20.8842,21.0297,20.7582,21.0297,17000.0],["2014-12-05",20.7194,21.0103,20.7194,20.9424,11900.0],["2014-12-08",21.0297,21.0587,20.7097,20.8357,7000.0],["2014-12-09",20.9133,21.049,20.6903,21.049,6600.0],["2014-12-10",20.9812,21.0394,20.7291,20.7582,16800.0],["2014-12-11",20.8357,20.9715,20.7485,20.8551,6300.0],["2014-12-12",20.8551,21.02,20.6515,20.7388,8300.0],["2014-12-15",20.7291,20.8164,20.7097,20.8164,4100.0],["2014-12-16",20.7582,20.8454,20.7097,20.8357,11000.0],["2014-12-17",20.7679,20.7873,20.6612,20.7097,22800.0],["2014-12-18",20.8745,20.9036,20.7,20.8842,16400.0],["2014-12-19",20.9327,20.9327,20.7,20.8454,14500.0],["2014-12-22",20.8261,21.0587,20.7485,20.9424,32000.0],["2014-12-23",21.0297,21.0684,20.8454,21.0684,6200.0],["2014-12-24",21.0103,21.0587,20.9521,21.0297,4600.0],["2014-12-26",21.0394,21.272,20.9521,21.272,4500.0],["2014-12-29",21.1169,21.2914,21.0587,21.2624,13100.0],["2014-12-30",21.2624,21.2624,21.1363,21.2527,3200.0],["2014-12-31",21.2527,21.4272,21.0394,21.2333,17700.0],["2015-01-02",21.2624,21.2817,20.7873,20.9618,9200.0],["2015-01-05",20.797,20.9424,20.7388,20.8261,7000.0],["2015-01-06",20.826,20.9618,20.6127,20.7485,15000.0],["2015-01-07",20.7097,20.8648,20.4673,20.6709,13100.0],["2015-01-08",20.5255,20.9424,20.5255,20.7679,9200.0],["2015-01-09",20.7485,20.7679,20.6515,20.6806,5300.0],["2015-01-12",20.6709,20.6709,20.4673,20.5546,9400.0],["2015-01-13",20.6515,20.6515,20.5158,20.5934,6400.0],["2015-01-14",20.4867,20.4964,20.3219,20.3801,16300.0],["2015-01-15",20.6806,20.7291,20.3122,20.7291,5500.0],["2015-01-16",20.6709,20.7,20.5255,20.574,4100.0],["2015-01-20",20.5934,20.5934,20.4382,20.4479,5700.0],["2015-01-21",20.3898,20.5352,20.3219,20.4576,7400.0],["2015-01-22",20.5061,20.574,20.3607,20.574,7600.0],["2015-01-23",20.5061,20.6806,20.3122,20.3994,10800.0],["2015-01-26",20.5255,20.7582,20.3607,20.5643,5500.0],["2015-01-27",20.6224,20.7582,20.4091,20.4576,7800.0],["2015-01-28",20.5546,20.6418,20.2249,20.2734,6600.0],["2015-01-29",20.4188,20.4188,20.1764,20.2249,4700.0],["2015-01-30",20.0504,20.1861,20.031,20.031,2800.0],["2015-02-02",19.9535,20.7097,19.8856,20.1668,13900.0],["2015-02-03",20.1861,20.7388,20.1861,20.4673,4700.0],["2015-02-04",20.7388,20.7388,20.2831,20.5158,3200.0],["2015-02-05",20.4673,20.5546,20.3801,20.5546,9500.0],["2015-02-06",20.5546,20.7679,20.4479,20.7679,5700.0],["2015-02-09",20.7,20.7679,20.4188,20.6321,6600.0],["2015-02-10",20.5934,20.6612,20.5643,20.5643,5300.0],["2015-02-11",20.7485,20.7485,20.3704,20.6612,8100.0],["2015-02-12",20.5255,20.6515,20.3704,20.6515,4900.0],["2015-02-13",20.6806,20.7388,20.5546,20.6515,6800.0],["2015-02-17",20.5352,20.6128,20.0407,20.0698,16800.0],["2015-02-18",20.2152,20.3413,20.0698,20.2249,4100.0],["2015-02-19",20.1474,20.3607,20.0213,20.3607,5800.0],["2015-02-20",20.2152,20.574,20.128,20.5643,8100.0],["2015-02-23",20.5643,20.6709,20.5643,20.6612,5400.0],["2015-02-24",20.6709,20.7194,20.5643,20.7194,8800.0],["2015-02-25",20.6612,20.6903,20.6515,20.6515,4000.0],["2015-02-26",20.5158,20.7291,20.5158,20.6612,6300.0],["2015-02-27",20.7194,20.7485,20.6127,20.6903,6700.0],["2015-03-02",20.6515,20.7097,20.4867,20.4867,8900.0],["2015-03-03",20.4479,20.6127,20.4091,20.6127,9900.0],["2015-03-04",20.574,20.7485,20.5643,20.6418,6200.0],["2015-03-05",20.6515,20.6903,20.6128,20.6709,5700.0],["2015-03-06",20.7388,20.7388,20.5643,20.6806,5500.0],["2015-03-09",20.7194,20.7485,20.5352,20.7485,10300.0],["2015-03-10",20.5158,20.5837,20.5061,20.5546,5200.0],["2015-03-11",20.5061,20.5837,19.7498,19.7983,7000.0],["2015-03-12",19.9341,19.9341,19.4493,19.5559,38000.0],["2015-03-13",19.5268,19.5268,18.916,19.0227,36900.0],["2015-03-16",18.8675,19.1002,18.7221,19.0033,31600.0],["2015-03-17",18.9742,19.236,18.9548,18.9548,12800.0],["2015-03-18",18.8966,18.9451,18.2858,18.6252,33200.0],["2015-03-19",18.5767,19.3523,18.5767,18.5961,18400.0],["2015-03-20",18.7512,18.9645,18.4312,18.4603,26500.0],["2015-03-23",18.4216,18.4409,17.4035,17.4423,200200.0],["2015-03-24",17.4423,17.6847,17.3453,17.4132,31100.0],["2015-03-25",17.3647,17.6265,17.3647,17.452,9100.0],["2015-03-26",17.6847,18.0725,17.4811,17.7429,21600.0],["2015-03-27",17.7526,18.0046,17.7429,17.9271,13300.0],["2015-03-30",17.9562,18.3149,17.9562,18.247,17600.0],["2015-03-31",18.1404,18.2373,17.9271,18.0143,16000.0],["2015-04-01",18.024,18.3246,18.024,18.3052,14300.0],["2015-04-02",18.3149,18.7124,18.2664,18.6833,15200.0],["2015-04-06",18.6446,18.9063,18.3052,18.3343,21300.0],["2015-04-07",18.7512,18.7512,18.1986,18.3246,4200.0],["2015-04-08",18.3343,18.3925,18.2276,18.3537,6500.0],["2015-04-09",18.1598,18.4119,18.1501,18.344,4200.0],["2015-04-10",18.2761,18.2955,17.549,17.8301,15300.0],["2015-04-13",17.7235,17.7235,17.5393,17.6459,20900.0],["2015-04-14",17.578,17.7235,17.5005,17.7235,15400.0],["2015-04-15",17.6944,17.7429,17.6459,17.6944,10800.0],["2015-04-16",17.6071,17.898,17.5683,17.7429,16500.0],["2015-04-17",17.7526,17.9271,17.5683,17.9174,8900.0],["2015-04-20",17.6459,17.8689,17.6265,17.8689,12900.0],["2015-04-21",17.7526,17.8398,17.6071,17.772,25100.0],["2015-04-22",17.7429,17.898,17.6847,17.7913,13100.0],["2015-04-23",17.8204,17.9077,17.7235,17.7429,9000.0],["2015-04-24",17.7041,17.7332,17.6944,17.6944,7100.0],["2015-04-27",17.7429,17.7913,17.6265,17.7332,30500.0],["2015-04-28",17.7235,17.9271,17.7235,17.7429,4400.0],["2015-04-29",17.675,17.7913,17.5974,17.7526,18600.0],["2015-04-30",17.7913,18.5282,17.6459,18.4216,15100.0],["2015-05-01",18.1016,18.4119,17.9174,18.3246,8700.0],["2015-05-04",18.1889,18.4216,17.8883,18.2373,9200.0],["2015-05-05",18.2083,18.2276,18.1307,18.1404,1800.0],["2015-05-06",18.1016,18.1113,17.9368,17.9368,1900.0],["2015-05-07",18.0046,18.0046,17.6944,17.772,19100.0],["2015-05-08",17.8107,18.3246,17.8107,18.2276,17600.0],["2015-05-11",18.2276,18.4119,18.2179,18.3828,6800.0],["2015-05-12",18.0143,18.2955,17.9949,18.0919,16300.0],["2015-05-13",18.0919,18.3828,18.0919,18.3731,11300.0],["2015-05-14",18.2761,18.4216,18.1307,18.1889,15400.0],["2015-05-15",18.2761,18.4216,18.2761,18.4216,11100.0],["2015-05-18",18.1598,18.7027,18.0434,18.0434,22600.0],["2015-05-19",18.1889,18.3052,18.0434,18.0628,9100.0],["2015-05-20",18.0531,18.2276,17.8689,18.0531,10400.0],["2015-05-21",17.9756,18.121,17.8495,17.898,10600.0],["2015-05-22",17.8398,17.9853,17.8398,17.8883,9000.0],["2015-05-26",17.7235,17.8107,17.7041,17.7623,20700.0],["2015-05-27",17.6944,18.0337,17.6653,17.7235,10200.0],["2015-05-28",17.6847,18.0531,17.6847,17.7138,9600.0],["2015-05-29",17.6556,17.9756,17.6071,17.7429,20400.0],["2015-06-01",17.7041,17.8592,17.7041,17.8398,6500.0],["2015-06-02",18.1307,18.1307,17.9174,17.9659,2100.0],["2015-06-03",17.9562,18.1501,17.9562,17.9562,2600.0],["2015-06-04",18.0434,18.1016,17.9853,18.0046,7900.0],["2015-06-05",17.995,18.3246,17.995,18.3246,8300.0],["2015-06-08",18.2083,18.5185,18.0822,18.2664,9600.0],["2015-06-09",18.2858,18.5088,18.0628,18.1016,6700.0],["2015-06-10",18.2955,18.4119,17.9659,17.9756,1700.0],["2015-06-11",17.9853,18.3149,17.9077,18.1792,10700.0],["2015-06-12",18.0337,18.4022,18.0046,18.1404,8900.0],["2015-06-15",18.1501,18.1501,17.7429,17.7429,8200.0],["2015-06-16",17.8786,18.0143,17.801,17.801,12800.0],["2015-06-17",17.8398,17.9659,17.801,17.801,8200.0],["2015-06-18",17.898,17.9465,17.7913,17.801,6000.0],["2015-06-19",17.8592,17.8592,17.7526,17.7526,10000.0],["2015-06-22",17.7429,17.8398,17.6944,17.7623,6300.0],["2015-06-23",17.9077,18.2761,17.7913,17.8592,4100.0],["2015-06-24",17.8398,17.8398,17.7623,17.8301,56600.0],["2015-06-25",17.6944,18.1113,17.6944,17.7913,12300.0],["2015-06-26",17.7429,17.8883,17.7041,17.8786,12300.0],["2015-06-29",17.8592,17.8592,17.6459,17.7913,22100.0],["2015-06-30",17.7913,17.9659,17.7913,17.8107,8100.0],["2015-07-01",17.8689,17.9368,17.8107,17.8883,7200.0],["2015-07-02",17.9659,18.0531,17.8786,17.9368,11900.0],["2015-07-06",17.8883,17.9756,17.6556,17.7816,13300.0],["2015-07-07",17.7526,17.8689,17.6944,17.7429,10200.0],["2015-07-08",17.8301,17.8301,17.6944,17.8107,5300.0],["2015-07-09",17.6944,17.7332,17.6556,17.6847,9600.0],["2015-07-10",17.6459,17.8786,17.6459,17.7041,8200.0],["2015-07-13",17.6944,17.7332,17.6459,17.675,10400.0],["2015-07-14",17.7235,17.7332,17.6168,17.6944,5500.0],["2015-07-15",17.6653,17.6653,17.4617,17.5005,14900.0],["2015-07-16",17.5199,17.5974,17.3163,17.4229,10800.0],["2015-07-17",17.452,17.452,17.2581,17.4423,3900.0],["2015-07-20",17.3647,17.4229,17.2678,17.3066,11500.0],["2015-07-21",17.2387,17.2872,17.1223,17.1417,7600.0],["2015-07-22",17.1805,17.1805,16.8315,16.9672,13600.0],["2015-07-23",16.8024,16.8509,16.7345,16.7345,10600.0],["2015-07-24",16.686,16.7054,16.6376,16.686,9200.0],["2015-07-27",16.7248,16.7248,16.4921,16.5212,15300.0],["2015-07-28",16.6279,17.2096,16.3467,16.4437,14200.0],["2015-07-29",16.3564,16.5115,16.2982,16.434,30000.0],["2015-07-30",16.3855,16.5794,16.2982,16.337,11100.0],["2015-07-31",16.3758,16.6182,16.1625,16.1722,25600.0],["2015-08-03",16.1916,16.1916,15.9104,15.9783,43000.0],["2015-08-04",16.0655,16.1722,15.8135,15.8328,11000.0],["2015-08-05",15.8231,15.891,15.6195,15.6971,16900.0],["2015-08-06",15.6195,15.7165,15.4256,15.4353,17700.0],["2015-08-07",15.4353,15.5711,15.4159,15.445,9300.0],["2015-08-10",15.445,15.6486,15.4256,15.5129,15100.0],["2015-08-11",15.5226,15.5226,15.3287,15.3287,14700.0],["2015-08-12",15.3287,15.3675,15.1348,15.1735,20400.0],["2015-08-13",15.1348,15.2123,15.1348,15.1348,8000.0],["2015-08-14",15.4741,15.4741,15.0766,15.2608,7300.0],["2015-08-17",15.1251,15.2123,15.0378,15.0378,10500.0],["2015-08-18",15.0281,15.2802,15.0281,15.2705,14300.0],["2015-08-19",15.2511,15.4159,15.0766,15.1638,37400.0],["2015-08-20",15.1348,15.2123,15.0184,15.0281,13500.0],["2015-08-21",15.0669,15.1251,14.9893,14.9893,10100.0],["2015-08-24",14.8827,14.8827,14.8051,14.8245,29500.0],["2015-08-25",15.1154,15.1154,14.7469,14.7469,12600.0],["2015-08-26",14.9409,15.0184,14.65,14.9699,29700.0],["2015-08-27",14.9312,16.0558,14.9312,15.9104,11200.0],["2015-08-28",15.7844,16.7054,15.7844,16.0364,11800.0],["2015-08-31",16.2788,16.3273,16.0558,16.24,13100.0],["2015-09-01",16.1916,16.3273,16.0268,16.0268,8500.0],["2015-09-02",16.1819,16.3661,16.0655,16.2788,7000.0],["2015-09-03",16.2885,16.2885,16.114,16.1722,10700.0],["2015-09-04",16.0558,16.3176,16.0558,16.3176,5100.0],["2015-09-08",16.3467,16.3467,16.1043,16.2885,19000.0],["2015-09-09",16.3079,16.337,15.8231,16.0268,11200.0],["2015-09-10",15.8425,16.1237,15.8328,16.0364,12100.0],["2015-09-11",16.1819,16.211,15.8038,15.988,18600.0],["2015-09-14",15.988,15.988,15.7553,15.765,8800.0],["2015-09-15",15.8813,15.9977,15.7747,15.988,6800.0],["2015-09-16",15.8619,16.1916,15.8619,16.1819,7500.0],["2015-09-17",16.4437,16.6764,16.3855,16.5503,2900.0],["2015-09-18",16.3952,16.657,16.2594,16.5212,7700.0],["2015-09-21",16.3952,16.5115,16.1334,16.5115,10700.0],["2015-09-22",16.7054,16.7054,16.1722,16.1819,6300.0],["2015-09-23",16.1819,16.1819,15.9007,16.0364,2800.0],["2015-09-24",15.9686,16.2594,15.8231,16.1334,7200.0],["2015-09-25",16.211,16.3273,15.8231,16.0558,7200.0],["2015-09-28",15.765,16.2401,15.765,15.8813,7500.0],["2015-09-29",15.7553,16.1431,15.6583,15.6874,48900.0],["2015-09-30",15.8231,15.8716,15.5808,15.765,10000.0],["2015-10-01",15.7456,15.7456,15.5226,15.542,4600.0],["2015-10-02",15.5129,15.5614,14.7954,15.222,17600.0],["2015-10-05",15.2802,15.2802,15.096,15.1348,8500.0],["2015-10-06",15.222,15.2608,15.0475,15.1638,20100.0],["2015-10-07",15.2414,15.2705,14.9118,15.2026,17300.0],["2015-10-08",15.2705,15.7553,15.2608,15.4741,12700.0],["2015-10-09",15.5032,15.8231,15.4935,15.8134,8400.0],["2015-10-12",15.6971,15.8522,15.6777,15.7165,7700.0],["2015-10-13",15.6777,15.8231,15.1832,15.5032,8200.0],["2015-10-14",15.4644,15.7359,15.4547,15.5226,6100.0],["2015-10-15",15.5614,15.6195,15.2317,15.5614,9900.0],["2015-10-16",15.4935,16.0074,15.4935,15.668,7900.0],["2015-10-19",15.6292,15.6292,14.9408,15.0378,13100.0],["2015-10-20",15.0863,15.096,14.9505,15.0087,7900.0],["2015-10-21",15.0184,15.0281,14.7954,14.9505,13600.0],["2015-10-22",14.8827,15.0087,14.776,14.7954,9900.0],["2015-10-23",14.776,14.9602,14.7663,14.8439,7200.0],["2015-10-26",14.7857,14.8827,14.7179,14.7954,8800.0],["2015-10-27",14.7469,14.873,14.6985,14.7179,13100.0],["2015-10-28",14.7469,14.8536,14.7469,14.8439,5600.0],["2015-10-29",14.8342,14.9215,14.7082,14.8439,5500.0],["2015-10-30",14.9408,15.2026,14.9312,15.1251,10100.0],["2015-11-02",15.096,15.1832,15.0087,15.0184,5500.0],["2015-11-03",15.2705,15.765,15.2511,15.7262,12400.0],["2015-11-04",15.6971,15.6971,15.542,15.542,9200.0],["2015-11-05",15.5032,15.6583,15.5032,15.6486,21300.0],["2015-11-06",15.5323,15.7262,15.5129,15.6971,9400.0],["2015-11-09",15.6486,15.6874,15.6292,15.6292,4900.0],["2015-11-10",15.6292,15.6389,15.4644,15.4644,3800.0],["2015-11-11",15.4741,15.5905,15.3481,15.4644,9300.0],["2015-11-12",15.4644,15.542,15.2802,15.3093,9100.0],["2015-11-13",15.2705,15.319,15.222,15.2511,13900.0],["2015-11-16",15.1445,15.3771,15.1445,15.222,6400.0],["2015-11-17",16.0074,16.9381,16.0074,16.6279,40200.0],["2015-11-18",16.7248,16.8218,16.6957,16.6957,10300.0],["2015-11-19",16.6764,16.8121,16.6764,16.7345,6200.0],["2015-11-20",16.7636,16.8606,16.7636,16.8121,8500.0],["2015-11-23",16.7248,16.8509,16.7248,16.8024,15600.0],["2015-11-24",16.783,16.8897,16.7733,16.8218,6600.0],["2015-11-25",16.8703,16.8703,16.8024,16.8606,4500.0],["2015-11-27",16.8703,16.9672,16.8412,16.9672,3100.0],["2015-11-30",16.9284,16.9769,16.88,16.9575,6300.0],["2015-12-01",16.9478,16.9478,16.8509,16.8703,7700.0],["2015-12-02",16.8897,16.8994,16.8703,16.8897,2000.0],["2015-12-03",16.9381,16.9381,16.8412,16.8412,1700.0],["2015-12-04",16.8315,16.8703,16.7927,16.8606,5100.0],["2015-12-07",16.8994,16.8994,16.7248,16.7539,6700.0],["2015-12-08",16.7539,16.8606,16.5212,16.7248,6100.0],["2015-12-09",16.783,17.1417,16.783,17.0157,30300.0],["2015-12-10",17.0157,17.0351,16.88,16.88,7500.0],["2015-12-11",16.88,17.0642,16.783,17.0642,13800.0],["2015-12-14",16.9963,17.1805,16.9963,17.0642,14000.0],["2015-12-15",17.0933,17.1805,17.0642,17.0739,11100.0],["2015-12-16",17.1611,17.1611,16.9963,16.9963,10500.0],["2015-12-17",17.0351,17.355,17.0351,17.355,15100.0],["2015-12-18",17.3066,17.9077,17.2193,17.4229,33500.0],["2015-12-21",17.549,17.8301,17.2678,17.549,5000.0],["2015-12-22",17.6459,18.1501,17.6459,18.0337,7500.0],["2015-12-23",18.121,18.3925,18.1016,18.3925,4300.0],["2015-12-24",18.2858,18.5185,18.2858,18.5185,8200.0],["2015-12-28",18.4216,18.9451,18.3828,18.7609,9700.0],["2015-12-29",19.0033,20.0698,18.9645,19.4008,18200.0],["2015-12-30",19.4396,19.8662,19.3038,19.6529,5700.0],["2015-12-31",19.6529,19.7111,19.1099,19.4881,14400.0],["2016-01-04",19.3329,19.7692,19.3329,19.6432,7600.0],["2016-01-05",19.6723,20.3219,19.6432,19.9535,17800.0],["2016-01-06",19.4687,20.3607,19.4105,19.7886,8000.0],["2016-01-07",19.585,19.9438,18.7803,19.2263,7200.0],["2016-01-08",18.7997,19.3135,18.4312,18.7221,10500.0],["2016-01-11",18.8579,19.1002,18.4312,19.0227,13000.0],["2016-01-12",19.0227,19.3717,18.6349,19.2166,7800.0],["2016-01-13",19.3814,19.3814,18.8094,18.8288,7300.0],["2016-01-14",18.8869,18.8966,18.4409,18.6252,4900.0],["2016-01-15",18.3634,18.5088,18.1695,18.3052,11200.0],["2016-01-19",18.3343,18.6349,17.5877,17.5877,12600.0],["2016-01-20",17.452,17.6362,17.2193,17.5877,24200.0],["2016-01-21",17.675,17.6944,17.3841,17.4714,8300.0],["2016-01-22",17.6556,18.2955,17.4229,17.5199,7400.0],["2016-01-25",17.5199,18.3731,17.4423,17.5974,7200.0],["2016-01-26",17.452,17.7429,17.3163,17.5587,90600.0],["2016-01-27",17.4229,17.5393,16.9769,17.2096,177500.0],["2016-01-28",17.326,17.326,17.0642,17.1999,7800.0],["2016-01-29",17.1805,17.4035,17.0836,17.1708,12700.0],["2016-02-01",17.103,17.3066,17.0739,17.1514,14200.0],["2016-02-02",16.9963,17.2969,16.9963,17.1417,7000.0],["2016-02-03",17.0933,17.6459,17.0933,17.452,3400.0],["2016-02-04",17.4908,17.4908,17.1223,17.2969,6500.0],["2016-02-05",17.1902,17.355,17.1514,17.1999,2900.0],["2016-02-08",17.0448,17.452,17.0157,17.3066,7300.0],["2016-02-09",17.0836,17.1514,17.0254,17.0739,10400.0],["2016-02-10",17.1514,17.4132,17.1514,17.1611,7700.0],["2016-02-11",17.1902,17.1902,16.8994,17.0254,6300.0],["2016-02-12",17.0836,17.2581,16.9769,17.0157,3500.0],["2016-02-16",17.2387,17.3163,17.0642,17.1902,3500.0],["2016-02-17",17.9465,18.1307,17.1611,17.4035,6100.0],["2016-02-18",17.7138,17.7138,17.4132,17.4132,4400.0],["2016-02-19",17.4326,17.8204,17.4326,17.5683,6900.0],["2016-02-22",17.6944,18.693,17.6944,18.5961,6100.0],["2016-02-23",18.4409,19.3814,17.7913,18.8579,20300.0],["2016-02-24",18.7027,19.3911,18.0822,18.5573,15600.0],["2016-02-25",18.6446,19.0809,18.2373,18.7706,11400.0],["2016-02-26",19.0809,19.3426,18.4991,19.0905,10000.0],["2016-02-29",18.8675,19.3814,18.8675,19.2748,5200.0],["2016-03-01",19.3911,20.7873,19.3911,20.4673,17500.0],["2016-03-02",20.4382,21.2236,20.4382,21.049,13800.0],["2016-03-03",20.8164,21.2236,20.7291,21.1072,18700.0],["2016-03-04",21.1266,21.3108,18.916,19.3135,27200.0],["2016-03-07",19.0033,19.1972,18.8772,19.1972,7400.0],["2016-03-08",19.808,20.3219,19.6044,19.8662,8800.0],["2016-03-09",20.0601,20.5934,19.9438,20.2346,5000.0],["2016-03-10",20.3607,21.0006,19.7305,19.8953,10000.0],["2016-03-11",20.1958,20.9327,20.1958,20.3607,9400.0],["2016-03-14",20.3607,20.6418,20.2152,20.5934,6800.0],["2016-03-15",20.5449,20.5546,20.3801,20.5158,3800.0],["2016-03-16",20.6418,21.0103,20.6418,20.9133,3100.0],["2016-03-17",20.9133,21.3302,20.9133,21.2817,7100.0],["2016-03-18",21.1363,21.6696,21.1363,21.5047,7100.0],["2016-03-21",21.3399,21.5629,21.3399,21.495,4700.0],["2016-03-22",21.4369,21.5338,21.1848,21.4272,12200.0],["2016-03-23",21.3399,21.5047,21.1848,21.4563,12300.0],["2016-03-24",21.4369,21.5144,21.3108,21.4853,7700.0],["2016-03-28",21.4563,21.5144,21.1945,21.3399,9200.0],["2016-03-29",21.1848,21.4757,21.0684,21.1751,18100.0],["2016-03-30",21.2333,21.2333,20.923,21.02,7300.0],["2016-03-31",20.9909,21.0781,20.8648,20.9327,6100.0],["2016-04-01",20.9424,21.146,20.8745,20.9521,7000.0],["2016-04-04",20.9521,21.049,20.8551,20.9036,17900.0],["2016-04-05",20.9036,20.923,20.7679,20.8551,15600.0],["2016-04-06",20.8842,21.0394,20.8261,20.9133,13200.0],["2016-04-07",20.8745,20.8842,20.7291,20.8648,9700.0],["2016-04-08",20.9036,20.9327,20.8067,20.8164,15200.0],["2016-04-11",20.8164,20.9327,20.8164,20.8454,10500.0],["2016-04-12",20.8939,21.1654,20.8454,21.1557,12200.0],["2016-04-13",21.1848,22.61,21.1848,22.5616,33800.0],["2016-04-14",22.5616,22.9979,21.1266,22.9882,17700.0],["2016-04-15",22.9397,23.9674,22.1737,23.9189,23000.0],["2016-04-18",23.9189,24.8885,21.495,24.2195,89100.0],["2016-04-19",24.0838,24.2389,23.9189,23.9771,33600.0],["2016-04-20",24.1128,24.2098,23.7056,24.1904,18500.0],["2016-04-21",24.1419,24.1904,23.599,24.0838,26700.0],["2016-04-22",24.0838,24.2389,23.6087,23.9383,24000.0],["2016-04-25",24.0547,24.171,23.6087,23.9771,21700.0],["2016-04-26",23.9771,24.1419,23.8414,23.948,18500.0],["2016-04-27",23.6959,24.0838,23.5796,23.9674,27300.0],["2016-04-28",24.0159,24.0838,23.6959,23.9286,31700.0],["2016-04-29",23.8705,24.0353,23.4438,23.4438,21300.0],["2016-05-02",23.6668,23.7929,23.502,23.5602,20500.0],["2016-05-03",23.4729,23.5311,23.2693,23.4148,22400.0],["2016-05-04",23.3275,24.0353,23.3275,23.8317,21700.0],["2016-05-05",23.8317,24.0353,23.8317,23.9965,21700.0],["2016-05-06",23.8802,24.0256,23.4342,23.7347,21100.0],["2016-05-09",23.5893,23.5893,22.135,22.61,38700.0],["2016-05-10",22.6973,23.2112,22.6973,22.7361,23900.0],["2016-05-11",22.833,23.4923,22.7846,22.9688,35600.0],["2016-05-12",22.7943,23.1724,22.2998,22.4064,43600.0],["2016-05-13",22.2998,22.6294,21.369,21.4369,43200.0],["2016-05-16",21.5144,22.0671,21.4369,21.6114,24000.0],["2016-05-17",21.912,22.6585,21.6405,22.6197,22400.0],["2016-05-18",22.2028,23.0948,22.2028,22.9591,13400.0],["2016-05-19",22.8815,23.4148,22.707,23.2209,17800.0],["2016-05-20",23.1821,24.171,23.0463,23.9286,14500.0],["2016-05-23",23.948,24.1225,23.6475,23.7347,19700.0],["2016-05-24",23.8801,24.1128,23.3178,23.8414,18100.0],["2016-05-25",23.8898,24.045,23.2693,23.8608,15800.0],["2016-05-26",23.8802,24.0838,21.8344,23.9092,16000.0],["2016-05-27",23.8898,24.1516,23.4148,23.948,18200.0],["2016-05-31",23.8705,24.1031,23.7153,23.7153,12400.0],["2016-06-01",23.2402,24.0935,23.2402,23.9674,14300.0],["2016-06-02",23.6669,24.4425,23.6572,24.2098,38000.0],["2016-06-03",24.2486,24.6267,23.8026,24.2971,31100.0],["2016-06-06",24.2389,24.6752,24.2389,24.5298,20800.0],["2016-06-07",24.4328,24.714,24.4328,24.4813,38600.0],["2016-06-08",24.5588,24.7528,24.3068,24.6267,50400.0],["2016-06-09",24.2098,24.5976,23.822,23.9965,23800.0],["2016-06-10",23.8801,24.4231,23.4438,23.8801,13300.0],["2016-06-13",24.2098,24.2098,23.376,23.7638,29100.0],["2016-06-14",22.8136,23.4245,22.8136,23.3566,19100.0],["2016-06-15",23.4245,23.9868,23.0851,23.8898,15300.0],["2016-06-16",23.7347,24.0547,23.3954,23.6281,21400.0],["2016-06-17",23.3178,24.0547,23.2693,23.6087,42900.0],["2016-06-20",23.725,23.8317,23.3857,23.4342,12100.0],["2016-06-21",23.4438,23.4438,22.8815,23.2693,21400.0],["2016-06-22",23.3663,23.6572,23.0948,23.4438,17100.0],["2016-06-23",23.5214,24.171,23.1724,23.9092,34400.0],["2016-06-24",23.2887,23.9771,22.1253,22.2416,418300.0],["2016-06-27",22.2028,22.7652,21.3302,21.3787,35700.0],["2016-06-28",21.6308,21.815,21.3787,21.689,15300.0],["2016-06-29",21.8635,21.8635,21.3302,21.3981,19300.0],["2016-06-30",21.5144,21.6502,20.9909,21.5532,12100.0],["2016-07-01",21.4369,22.9688,21.4369,22.7749,23500.0],["2016-07-05",22.6003,23.2887,22.1834,22.6779,22700.0],["2016-07-06",22.5616,23.1627,22.5131,22.9397,20900.0],["2016-07-07",23.1045,23.4632,22.9591,23.2305,9500.0],["2016-07-08",23.5214,24.1128,23.2984,24.0644,19400.0],["2016-07-11",24.1322,24.1322,23.9286,24.0644,18400.0],["2016-07-12",24.0741,24.7237,23.9868,24.7043,15800.0],["2016-07-13",24.6946,25.7029,24.394,25.3636,54700.0],["2016-07-14",25.6447,26.4301,25.4605,26.3137,22600.0],["2016-07-15",26.5755,26.6531,25.8677,26.5755,45100.0],["2016-07-18",26.4592,26.5561,25.8096,26.1101,22300.0],["2016-07-19",26.0423,26.0423,25.4508,25.5866,13500.0],["2016-07-20",25.6544,26.0326,25.3248,25.509,11000.0],["2016-07-21",25.5575,25.5575,25.2084,25.3345,10400.0],["2016-07-22",25.4799,25.4799,24.7431,24.9176,6600.0],["2016-07-25",24.8594,25.3636,24.7237,25.0921,13900.0],["2016-07-26",24.9854,25.4024,24.9854,25.2666,15200.0],["2016-07-27",25.2957,25.606,25.1503,25.3636,9500.0],["2016-07-28",25.383,26.178,25.383,26.178,13700.0],["2016-07-29",26.2459,26.2653,26.052,26.178,10100.0],["2016-08-01",26.4495,26.5367,25.4702,25.7417,11600.0],["2016-08-02",25.6932,25.6932,25.4508,25.4508,4900.0],["2016-08-03",25.4605,26.0229,25.4314,25.8968,7400.0],["2016-08-04",25.4702,26.0035,25.4702,25.8193,5300.0],["2016-08-05",25.7902,26.0229,25.4605,25.8096,7000.0],["2016-08-08",25.7999,26.0326,25.6738,26.0229,6800.0],["2016-08-09",25.9647,26.0326,25.9259,26.0229,5200.0],["2016-08-10",26.0326,26.0326,25.3151,25.3248,4000.0],["2016-08-11",25.3636,25.509,25.2181,25.3248,17000.0],["2016-08-12",25.3248,25.7029,25.3248,25.4605,8400.0],["2016-08-15",25.5866,26.1683,25.5866,26.1683,8700.0],["2016-08-16",26.0326,26.2168,25.955,26.1198,16700.0],["2016-08-17",26.1974,26.2071,26.0035,26.1295,6400.0],["2016-08-18",26.1295,26.178,25.732,26.1198,5900.0],["2016-08-19",26.0423,26.178,25.8193,26.1683,12500.0],["2016-08-22",26.052,26.3719,25.9453,26.1489,10700.0],["2016-08-23",26.1101,26.6725,26.0713,26.1392,21700.0],["2016-08-24",26.1683,26.1683,25.2957,25.2957,16000.0],["2016-08-25",25.2957,25.4896,24.8012,25.0339,16200.0],["2016-08-26",25.0242,25.6447,23.8414,23.8608,22500.0],["2016-08-29",23.7929,24.1128,22.4743,22.8039,25500.0],["2016-08-30",22.6779,24.0159,22.3095,23.7444,38700.0],["2016-08-31",23.6862,24.8788,23.599,24.8109,52000.0],["2016-09-01",24.5879,25.5575,24.4328,25.3636,12500.0],["2016-09-02",24.3165,24.4328,20.9715,21.6405,183200.0],["2016-09-06",21.3205,21.9313,21.1169,21.4563,135800.0],["2016-09-07",21.049,21.7374,21.049,21.6017,50300.0],["2016-09-08",21.3011,21.941,21.3011,21.7956,43700.0],["2016-09-09",21.718,21.8732,21.5047,21.6405,50100.0],["2016-09-12",21.6696,22.164,21.6696,21.9798,28800.0],["2016-09-13",21.8732,22.0574,21.6502,21.8829,65300.0],["2016-09-14",21.941,22.0574,21.5823,21.718,48600.0],["2016-09-15",21.718,22.0283,21.5726,22.0089,17200.0],["2016-09-16",21.9604,21.9604,21.272,21.6599,58400.0],["2016-09-19",21.5144,21.9895,21.4757,21.8635,39000.0],["2016-09-20",21.8344,22.2319,21.6017,21.6696,26700.0],["2016-09-21",21.7665,21.9992,21.6114,21.9023,13800.0],["2016-09-22",21.9798,22.2998,21.7471,22.1156,18800.0],["2016-09-23",22.0962,22.387,21.912,22.2707,37700.0],["2016-09-26",22.038,22.3483,22.038,22.0768,24000.0],["2016-09-27",22.0671,22.2998,22.038,22.1059,13800.0],["2016-09-28",22.1059,22.5809,22.0477,22.5325,28400.0],["2016-09-29",22.5422,22.9591,22.3095,22.4646,21300.0],["2016-09-30",22.6585,23.1724,21.6696,23.0463,21700.0],["2016-10-03",22.9591,23.2693,22.9591,23.1627,25300.0],["2016-10-04",23.0851,23.5117,23.0851,23.4051,22700.0],["2016-10-05",23.5893,23.7541,23.5699,23.6378,11800.0],["2016-10-06",23.0754,24.0741,22.6973,24.0256,28900.0],["2016-10-07",23.8317,24.4134,23.8317,24.2971,20300.0],["2016-10-10",24.2486,24.714,24.2486,24.5104,17300.0],["2016-10-11",24.4522,24.6461,23.9092,24.4231,22500.0],["2016-10-12",24.4813,24.9176,24.4813,24.8109,12700.0],["2016-10-13",24.2874,25.0727,23.8026,24.9176,26100.0],["2016-10-14",24.9176,25.1891,24.3455,25.1406,16400.0],["2016-10-17",25.0242,25.2084,24.3649,25.1503,20700.0],["2016-10-18",25.2084,25.5478,22.1931,25.286,29400.0],["2016-10-19",25.286,26.1489,24.8206,26.0616,17700.0],["2016-10-20",25.6932,26.178,25.6932,26.1004,20100.0],["2016-10-21",25.955,26.2459,25.955,26.2265,20000.0],["2016-10-24",26.0229,26.2653,25.3151,25.7999,25000.0],["2016-10-25",25.8193,26.5561,25.8193,25.9453,10000.0],["2016-10-26",25.9744,26.0035,25.1697,25.2569,20400.0],["2016-10-27",25.2084,25.732,23.2015,25.5381,22800.0],["2016-10-28",25.9162,26.1489,25.5769,25.9162,9800.0],["2016-10-31",25.6544,26.178,24.9951,25.7999,13300.0],["2016-11-01",25.5963,26.052,25.189,25.6835,13900.0],["2016-11-02",25.6157,25.8193,25.3539,25.4508,11400.0],["2016-11-03",25.3539,25.6544,24.5879,25.1309,23900.0],["2016-11-04",24.9467,25.7126,24.6946,25.5866,16300.0],["2016-11-07",25.2763,25.8774,24.9854,25.5963,20500.0],["2016-11-08",25.0048,26.052,24.9951,25.5769,14800.0],["2016-11-09",25.5381,26.6337,23.1142,26.401,25900.0],["2016-11-10",26.6046,26.6337,25.6932,26.2653,42300.0],["2016-11-11",25.2084,26.4204,24.9176,26.2459,40200.0],["2016-11-14",26.1877,26.3719,25.4799,26.178,26900.0],["2016-11-15",25.955,26.081,25.7708,25.9259,22300.0],["2016-11-16",25.9065,26.178,25.7417,26.1295,14100.0],["2016-11-17",25.8774,26.081,25.1018,25.9841,13900.0],["2016-11-18",25.8871,25.9841,24.7818,25.4799,23200.0],["2016-11-21",25.3151,25.7029,24.6461,25.5187,24000.0],["2016-11-22",25.5187,25.8871,25.4217,25.6835,17400.0],["2016-11-23",25.509,26.178,25.1406,26.1586,16000.0],["2016-11-25",26.1295,26.1295,25.2181,25.6157,17600.0],["2016-11-28",25.635,26.178,24.2486,26.1004,20100.0],["2016-11-29",25.8968,26.178,25.7999,25.9065,12500.0],["2016-11-30",26.0132,26.178,25.6738,25.9744,10600.0],["2016-12-01",26.178,26.178,25.0242,25.2084,13500.0],["2016-12-02",25.0048,25.6544,24.5976,25.1309,14900.0],["2016-12-05",25.0533,25.5284,24.5588,24.8012,24800.0],["2016-12-06",24.9564,25.2084,24.3164,24.8012,18800.0],["2016-12-07",24.4134,24.9854,24.2486,24.6849,16000.0],["2016-12-08",24.4813,25.0048,24.4813,24.6849,16100.0],["2016-12-09",24.8594,25.0048,24.5394,24.8594,8800.0],["2016-12-12",24.8885,25.0145,24.3455,24.3649,10800.0],["2016-12-13",24.2777,24.6946,23.3372,23.4342,19100.0],["2016-12-14",23.279,23.5311,22.6197,22.8233,16700.0],["2016-12-15",22.7652,23.1918,22.6585,22.9785,27300.0],["2016-12-16",23.1627,23.4826,23.0269,23.2596,40600.0],["2016-12-19",23.2693,24.5782,23.1239,24.0935,27600.0],["2016-12-20",23.8414,24.7237,23.7735,24.491,15600.0],["2016-12-21",24.4328,24.8497,24.3552,24.5394,17900.0],["2016-12-22",23.7056,24.8885,23.5602,24.4425,77400.0],["2016-12-23",24.6267,24.9176,24.2098,24.6752,80000.0],["2016-12-27",24.617,25.635,24.617,25.2666,23700.0],["2016-12-28",25.1406,25.5478,24.6267,25.3248,64900.0],["2016-12-29",25.4411,26.0713,24.8885,25.5575,87000.0],["2016-12-30",25.4799,25.6253,24.7527,24.8012,23300.0],["2017-01-03",24.2389,25.7902,24.2389,25.7514,78900.0],["2017-01-04",25.6932,27.2057,25.2763,26.2071,100000.0],["2017-01-05",26.178,26.5173,25.9065,25.9453,13400.0],["2017-01-06",26.0132,26.0132,24.7528,24.8691,15800.0],["2017-01-09",24.8497,25.383,24.2195,24.5588,15600.0],["2017-01-10",24.5782,25.9162,23.8801,25.7223,76000.0],["2017-01-11",26.052,26.6725,25.8871,26.3331,84800.0],["2017-01-12",26.178,26.3234,25.0145,25.4024,51800.0],["2017-01-13",25.4896,26.1489,25.4605,25.635,6800.0],["2017-01-17",25.0145,25.5478,24.9273,25.0533,7700.0],["2017-01-18",25.1697,25.1987,24.7528,24.7915,10200.0],["2017-01-19",24.7818,25.2957,23.9771,24.1807,22700.0],["2017-01-20",24.3649,25.3054,23.8026,25.1115,38600.0],["2017-01-23",25.1309,25.3054,24.8594,25.1503,13800.0],["2017-01-24",25.2957,26.3331,25.2957,25.7223,64600.0],["2017-01-25",26.1392,26.2846,25.7514,25.9259,6900.0],["2017-01-26",25.7805,25.7805,25.2375,25.3733,9100.0],["2017-01-27",25.3345,25.3733,24.8691,25.0533,6700.0],["2017-01-30",24.9564,24.9757,24.1322,24.4522,17600.0],["2017-01-31",24.5685,25.1891,24.045,24.7043,23700.0],["2017-02-01",24.7237,25.0436,24.3843,24.7043,12000.0],["2017-02-02",24.7431,24.9951,24.4619,24.5394,8600.0],["2017-02-03",24.7334,25.2375,24.4522,25.1406,34000.0],["2017-02-06",24.8982,25.1212,24.5104,24.8594,28300.0],["2017-02-07",25.0145,25.1697,24.5394,24.9273,30800.0],["2017-02-08",25.0921,25.1115,24.6267,24.7818,67000.0],["2017-02-09",24.6752,25.0727,24.6267,25.0339,9400.0],["2017-02-10",24.937,25.0145,24.6267,24.8788,10000.0],["2017-02-13",25.0145,25.0921,24.5298,24.9079,40900.0],["2017-02-14",24.714,25.5672,24.6849,25.4024,12000.0],["2017-02-15",25.3151,26.1198,25.063,25.9841,14100.0],["2017-02-16",25.8096,25.8871,25.2569,25.4217,12500.0],["2017-02-17",25.4799,25.7514,25.0824,25.2472,50700.0],["2017-02-21",24.9176,25.3151,24.7431,24.7624,23900.0],["2017-02-22",24.4425,24.8885,24.171,24.5976,26900.0],["2017-02-23",24.9661,25.4896,24.7043,25.1309,46600.0],["2017-02-24",24.9661,25.6932,24.394,24.9564,19300.0],["2017-02-27",24.8206,25.3927,24.7334,24.8691,13400.0],["2017-02-28",24.9661,25.0145,24.0741,24.6461,44700.0],["2017-03-01",24.4619,25.6447,24.3068,25.5284,47400.0],["2017-03-02",25.3054,25.9841,24.3843,24.9467,78100.0],["2017-03-03",24.8012,25.4217,24.6364,24.9176,24000.0],["2017-03-06",24.7237,25.3733,24.1419,24.5491,31700.0],["2017-03-07",24.4813,24.8885,24.4134,24.7237,41900.0],["2017-03-08",24.8303,25.3345,24.6655,24.7624,19700.0],["2017-03-09",24.7237,25.4605,24.5298,25.3054,32000.0],["2017-03-10",25.2957,25.7029,24.9661,25.1115,44300.0],["2017-03-13",25.0727,25.8387,25.0727,25.3054,38600.0],["2017-03-14",25.2763,25.2763,23.4632,23.9577,66400.0],["2017-03-15",24.4037,24.6267,23.948,24.3843,44700.0],["2017-03-16",24.3746,24.9467,24.3746,24.5298,21700.0],["2017-03-17",24.5298,24.6946,24.171,24.5298,48200.0],["2017-03-20",24.4328,24.6364,23.6862,23.7153,42800.0],["2017-03-21",24.0935,24.2874,22.0865,22.2028,60300.0],["2017-03-22",22.2028,22.2998,20.7485,21.1072,51200.0],["2017-03-23",21.0587,21.3496,20.4576,20.7485,51300.0],["2017-03-24",20.7485,21.0587,20.6224,20.7,34900.0],["2017-03-27",20.6612,21.1751,20.6031,21.0878,30600.0],["2017-03-28",21.0297,21.7277,21.0297,21.4757,44000.0],["2017-03-29",21.5532,21.9798,21.5047,21.6211,17000.0],["2017-03-30",21.6114,21.8829,21.4466,21.718,20300.0],["2017-03-31",21.7762,22.2319,21.5241,21.6696,23700.0],["2017-04-03",21.6696,22.3095,21.6405,21.8441,28300.0],["2017-04-04",21.7859,22.2804,21.2236,21.4466,25500.0],["2017-04-05",21.6114,21.8538,20.9909,21.0006,32100.0],["2017-04-06",21.0394,21.4757,20.8842,21.1557,31500.0],["2017-04-07",20.9812,21.7471,20.9812,21.4466,16900.0],["2017-04-10",21.5047,21.7665,21.4757,21.7665,9300.0],["2017-04-11",21.7762,22.3483,21.7762,21.9895,10600.0],["2017-04-12",22.1834,22.1834,21.495,21.6308,18200.0],["2017-04-13",21.5338,21.8538,21.5338,21.6405,18700.0],["2017-04-17",21.689,21.912,21.5435,21.6987,19300.0],["2017-04-18",21.5726,22.0089,21.5726,21.8441,11000.0],["2017-04-19",21.9313,22.164,21.6308,21.6599,24000.0],["2017-04-20",21.9798,22.4258,21.7665,21.8732,16100.0],["2017-04-21",21.7859,22.1737,21.4563,21.5532,30300.0],["2017-04-24",21.8344,22.2707,21.7277,21.7277,26500.0],["2017-04-25",21.6502,22.3095,21.592,21.8247,30300.0],["2017-04-26",21.7374,22.5906,21.7374,21.9313,21100.0],["2017-04-27",21.912,22.2513,21.912,22.0768,8600.0],["2017-04-28",21.9992,22.2901,21.9507,22.0186,7300.0],["2017-05-01",21.8926,22.4161,21.8926,22.2901,22600.0],["2017-05-02",22.4258,22.8136,22.4064,22.5809,12000.0],["2017-05-03",22.707,22.707,22.5228,22.5713,17900.0],["2017-05-04",22.5422,22.9397,22.5422,22.7264,16700.0],["2017-05-05",22.833,23.0269,22.5519,22.6682,11600.0],["2017-05-08",22.9979,24.2971,22.5616,22.7652,22400.0],["2017-05-09",23.2209,24.3068,23.1336,24.2874,15300.0],["2017-05-10",24.0644,25.1115,23.948,24.5782,43700.0],["2017-05-11",24.3552,25.1018,24.2292,24.8303,9000.0],["2017-05-12",24.8303,25.1115,24.4231,25.0145,14200.0],["2017-05-15",24.9176,25.6738,24.8303,25.4993,20400.0],["2017-05-16",25.2278,25.9356,25.2278,25.6932,18600.0],["2017-05-17",25.3151,25.606,24.8691,25.1115,16200.0],["2017-05-18",25.0533,25.635,24.7624,24.8691,17900.0],["2017-05-19",25.1018,25.3539,24.6461,24.7237,10400.0],["2017-05-22",25.0048,25.3054,24.9176,25.0145,13000.0],["2017-05-23",25.1697,25.5478,24.4522,25.4411,9700.0],["2017-05-24",25.2569,25.8193,25.2569,25.6157,9000.0],["2017-05-25",25.0727,25.3054,24.8691,24.9951,26800.0],["2017-05-26",25.0533,25.4314,24.0838,25.1987,34100.0],["2017-05-30",24.9467,25.2569,24.9273,25.0727,4800.0],["2017-05-31",25.063,25.5672,23.8608,25.3248,44500.0],["2017-06-01",25.3442,25.8096,23.9868,25.5672,21800.0],["2017-06-02",24.4619,26.498,24.4619,26.1101,31500.0],["2017-06-05",26.1198,26.3331,26.1101,26.1198,11200.0],["2017-06-06",25.5478,26.1489,25.509,26.1392,12000.0],["2017-06-07",26.052,26.3719,25.4702,26.1586,19800.0],["2017-06-08",25.6835,26.2459,25.6835,26.1295,12400.0],["2017-06-09",26.1586,26.401,25.6932,26.178,15600.0],["2017-06-12",26.3525,26.7403,25.8387,26.1489,36100.0],["2017-06-13",26.1877,26.3137,25.7611,26.1392,12000.0],["2017-06-14",25.9162,26.1295,25.5381,25.6157,9200.0],["2017-06-15",25.412,25.606,25.1406,25.3733,9800.0],["2017-06-16",25.16,26.1489,25.1309,25.5963,37400.0],["2017-06-19",26.1004,26.1004,25.3151,25.4702,20100.0],["2017-06-20",25.2957,25.6447,24.7721,25.4508,50100.0],["2017-06-21",25.6932,25.6932,24.9564,25.1406,11600.0],["2017-06-22",25.0727,25.6157,25.0727,25.5381,15100.0],["2017-06-23",26.0713,26.2071,24.8206,25.5478,91800.0],["2017-06-26",25.4314,25.7999,24.9273,25.3927,12000.0],["2017-06-27",25.4799,25.8193,25.1018,25.5187,15400.0],["2017-06-28",26.1489,26.4592,26.081,26.2071,21100.0],["2017-06-29",26.3816,26.3816,25.7611,25.955,19400.0],["2017-06-30",25.4217,26.1974,25.3054,25.9162,12700.0],["2017-07-03",26.0229,26.2556,25.6738,25.8871,6600.0],["2017-07-05",25.7708,26.1877,25.7708,25.955,12900.0],["2017-07-06",25.6641,26.2362,25.6447,25.955,18100.0],["2017-07-07",25.9356,26.178,25.5187,26.1392,4600.0],["2017-07-10",26.0617,26.5949,25.8871,26.0907,36900.0],["2017-07-11",26.1489,26.3719,25.4993,26.1295,34400.0],["2017-07-12",26.3525,26.4204,25.8387,26.081,8500.0],["2017-07-13",26.178,26.178,25.5866,25.6447,9500.0],["2017-07-14",25.3636,25.7223,25.0727,25.0921,8600.0],["2017-07-17",25.0242,25.2181,24.8594,25.0048,8800.0],["2017-07-18",25.3345,25.3345,24.6752,24.7624,4700.0],["2017-07-19",24.84,24.8594,24.6752,24.7915,6100.0],["2017-07-20",24.617,24.8012,24.3455,24.6752,10200.0],["2017-07-21",24.714,24.7528,24.3746,24.6558,10200.0],["2017-07-24",24.5976,24.5976,24.2874,24.4425,17600.0],["2017-07-25",24.5298,24.8206,24.5298,24.6461,7500.0],["2017-07-26",24.6558,24.6558,24.3164,24.5007,8700.0],["2017-07-27",24.4231,24.4522,23.6765,23.9577,9200.0],["2017-07-28",23.9965,24.1225,23.5117,24.0547,9100.0],["2017-07-31",25.1115,25.1115,24.1613,24.5104,10200.0],["2017-08-01",24.4813,24.6267,24.4813,24.491,8200.0],["2017-08-02",24.268,24.491,23.8414,24.394,13400.0],["2017-08-03",24.394,24.7043,23.9189,24.4231,13200.0],["2017-08-04",24.4328,24.6946,24.1032,24.1516,6700.0],["2017-08-07",23.8511,23.9383,23.6281,23.7638,9600.0],["2017-08-08",24.2389,25.858,23.9383,24.3165,14500.0],["2017-08-09",24.4328,24.4328,23.948,24.0256,6500.0],["2017-08-10",23.9771,23.9771,23.725,23.725,6800.0],["2017-08-11",23.7541,23.7735,23.3178,23.5311,17700.0],["2017-08-14",23.6475,23.8898,23.5408,23.8608,10000.0],["2017-08-15",23.8705,23.8995,23.7638,23.8026,10100.0],["2017-08-16",23.8414,23.8414,23.5214,23.5311,21800.0],["2017-08-17",23.5117,23.5117,22.9106,23.0172,15700.0],["2017-08-18",22.8039,23.0657,22.8039,22.93,9800.0],["2017-08-21",22.9494,22.9494,22.5519,22.6488,21900.0],["2017-08-22",22.7845,23.1433,22.5616,23.0851,41300.0],["2017-08-23",23.0172,23.0851,22.8039,22.8136,9200.0],["2017-08-24",22.7846,22.9203,22.6294,22.8912,15300.0],["2017-08-25",23.0754,23.2402,22.8912,23.1336,5600.0],["2017-08-28",23.0269,23.1045,22.9397,22.9688,8400.0],["2017-08-29",22.9688,23.3954,22.7942,23.2984,17900.0],["2017-08-30",23.3663,23.4245,23.2015,23.3954,4300.0],["2017-08-31",23.4245,23.4536,22.9494,23.0754,14000.0],["2017-09-01",23.0463,23.7832,23.0463,23.7444,7000.0],["2017-09-05",23.8511,23.8511,23.5214,23.5311,6600.0],["2017-09-06",23.8026,23.8026,23.2596,23.2596,4100.0],["2017-09-07",23.1433,23.1433,22.93,22.93,9600.0],["2017-09-08",23.0851,23.153,22.8621,22.8621,3300.0],["2017-09-11",23.2887,23.3178,22.9106,23.0754,4300.0],["2017-09-12",23.0172,23.0172,22.8912,22.9591,3500.0],["2017-09-13",22.7555,23.5796,22.7555,23.2693,50000.0],["2017-09-14",24.045,24.045,23.0269,23.0269,15800.0],["2017-09-15",22.9785,23.0948,22.6488,22.8815,28200.0],["2017-09-18",23.0269,23.2984,22.9688,23.2693,11300.0],["2017-09-19",23.376,23.4342,23.2112,23.3178,8800.0],["2017-09-20",23.4245,23.7153,23.3178,23.4148,12000.0],["2017-09-21",23.376,23.5214,23.3372,23.3663,8900.0],["2017-09-22",23.3081,23.6184,23.279,23.5505,6400.0],["2017-09-25",23.4342,23.7153,23.4342,23.5602,6600.0],["2017-09-26",23.6959,23.6959,23.376,23.5311,4100.0],["2017-09-27",23.5408,23.7444,23.3275,23.6378,10000.0],["2017-09-28",23.7347,23.7541,23.5408,23.7541,9800.0],["2017-09-29",24.2001,24.2001,23.7929,23.8414,6200.0],["2017-10-02",23.9189,24.1322,23.7056,24.0062,9500.0],["2017-10-03",24.2389,24.6267,23.8608,24.4522,5600.0],["2017-10-04",24.7431,24.7431,24.0353,24.3165,7600.0],["2017-10-05",24.394,24.5588,24.268,24.4328,7600.0],["2017-10-06",24.4619,24.6849,24.2389,24.6267,6700.0],["2017-10-09",24.4037,24.5879,24.2001,24.3068,3700.0],["2017-10-10",24.3358,24.5201,24.2486,24.5201,5000.0],["2017-10-11",24.5298,24.5298,24.1322,24.2098,3900.0],["2017-10-12",24.2098,24.4328,24.0062,24.1613,7100.0],["2017-10-13",24.1807,24.1904,23.948,24.045,2400.0],["2017-10-16",24.0256,24.1031,23.9092,24.1031,6700.0],["2017-10-17",24.2583,24.5104,23.9674,24.0353,3800.0],["2017-10-18",24.045,24.4522,23.8898,24.171,4000.0],["2017-10-19",24.1225,24.4619,23.7735,24.2389,6700.0],["2017-10-20",24.3261,24.5201,24.3165,24.4813,3900.0],["2017-10-23",24.5104,24.6073,24.3165,24.3165,2800.0],["2017-10-24",24.3455,24.6073,24.0256,24.0256,3000.0],["2017-10-25",23.9092,24.4037,23.8123,24.171,7300.0],["2017-10-26",24.5298,24.5298,23.9868,24.2389,2400.0],["2017-10-27",24.3261,24.9757,24.1128,24.6461,16100.0],["2017-10-30",24.7528,24.7528,24.2583,24.2971,3900.0],["2017-10-31",24.4134,24.7237,24.2583,24.3261,12700.0],["2017-11-01",24.3843,24.4328,23.8705,23.8801,8300.0],["2017-11-02",24.1128,24.171,24.0062,24.171,5600.0],["2017-11-03",23.948,24.2389,23.8317,24.0547,5800.0],["2017-11-06",23.9771,24.1904,23.8608,24.0062,1300.0],["2017-11-07",23.8705,24.1516,23.8705,23.9771,12100.0],["2017-11-08",23.948,24.5491,23.8608,24.1516,13400.0],["2017-11-09",24.1419,24.2583,24.1419,24.2486,1800.0],["2017-11-10",24.4328,24.4328,24.2001,24.3455,1500.0],["2017-11-13",24.3261,24.4425,23.9577,24.3165,22200.0],["2017-11-14",24.3164,24.3164,24.0644,24.2874,3400.0],["2017-11-15",23.9868,24.0062,23.8608,23.9383,10700.0],["2017-11-16",23.9674,23.9674,23.7638,23.8705,8800.0],["2017-11-17",23.7541,24.0062,23.7541,24.0062,7500.0],["2017-11-20",24.0353,24.2098,23.7735,24.0256,8000.0],["2017-11-21",24.1613,24.4522,24.0741,24.3455,8600.0],["2017-11-22",24.3746,24.4813,24.2389,24.268,4100.0],["2017-11-24",24.2292,24.3843,24.1419,24.3746,6100.0],["2017-11-27",24.2195,24.6267,23.9771,24.3552,39800.0],["2017-11-28",24.2874,24.5394,24.2874,24.5394,12100.0],["2017-11-29",24.6946,25.4605,24.6946,25.4605,3100.0],["2017-11-30",25.4993,26.0035,25.3636,25.4411,12800.0],["2017-12-01",25.4799,25.8871,24.7431,24.937,12400.0],["2017-12-04",25.1212,25.4024,24.8206,25.1212,6900.0],["2017-12-05",25.0727,25.1987,24.84,24.9951,4100.0],["2017-12-06",24.9661,25.16,24.7721,24.8691,3700.0],["2017-12-07",24.8012,24.9273,24.6558,24.7721,9000.0],["2017-12-08",25.0921,25.0921,24.5782,24.7043,3900.0],["2017-12-11",24.7624,24.7624,23.5505,23.7735,12400.0],["2017-12-12",23.6475,23.8898,23.6378,23.7929,10500.0],["2017-12-13",24.0159,24.0159,23.6862,23.7735,13500.0],["2017-12-14",23.6572,23.6572,22.93,22.93,33200.0],["2017-12-15",22.8718,23.5699,21.8247,23.1336,58500.0],["2017-12-18",23.0269,23.725,23.0269,23.4729,16100.0],["2017-12-19",24.1516,25.0533,23.1918,23.2112,13400.0],["2017-12-20",23.3178,23.8995,23.2887,23.6572,7900.0],["2017-12-21",23.5796,23.8705,23.4148,23.6765,9200.0],["2017-12-22",23.8123,23.8995,23.5699,23.7638,15200.0],["2017-12-26",23.7735,24.1128,23.7735,23.9577,5100.0],["2017-12-27",23.8802,24.2195,23.8802,24.1031,5800.0],["2017-12-28",24.0353,24.5685,23.7056,24.5685,12000.0],["2017-12-29",24.4037,24.491,24.1128,24.2098,12900.0],["2018-01-02",24.2389,24.8012,24.2389,24.8012,19500.0],["2018-01-03",24.7431,24.9176,24.7334,24.8594,11200.0],["2018-01-04",24.9661,25.2666,24.7431,24.9757,16700.0],["2018-01-05",25.0436,25.4605,24.7431,25.4605,21900.0],["2018-01-08",25.4024,25.4024,24.7721,25.1697,17300.0],["2018-01-09",25.6738,25.6738,25.3151,25.4605,4500.0],["2018-01-10",25.1503,25.4024,25.1212,25.2375,12100.0],["2018-01-11",25.3151,25.6447,25.3151,25.4024,5000.0],["2018-01-12",25.383,25.6641,25.2569,25.6641,3200.0],["2018-01-16",25.6641,26.081,25.635,25.6447,7700.0],["2018-01-17",25.7805,26.1295,25.7029,26.0713,6000.0],["2018-01-18",25.9744,25.9744,25.7999,25.7999,3900.0],["2018-01-19",25.7902,26.052,25.7902,25.8484,6100.0],["2018-01-22",25.9744,26.1004,25.7999,25.8774,3800.0],["2018-01-23",25.8096,25.955,25.8096,25.955,6000.0],["2018-01-24",26.0616,26.1101,25.8193,25.8968,6700.0],["2018-01-25",25.9162,26.0713,25.7999,25.9453,10200.0],["2018-01-26",25.9259,26.1004,25.7999,26.0132,7300.0],["2018-01-29",26.1198,26.275,25.8871,26.1877,48800.0],["2018-01-30",26.0229,26.304,26.0229,26.178,13800.0],["2018-01-31",26.304,26.3137,26.0617,26.178,18100.0],["2018-02-01",26.275,26.75,26.0617,26.6919,16600.0],["2018-02-02",26.527,26.7597,26.2846,26.401,7400.0],["2018-02-05",26.1586,26.75,26.0617,26.401,10200.0],["2018-02-06",26.1392,26.7403,26.0132,26.2071,8300.0],["2018-02-07",26.2265,26.2846,25.8193,25.9938,7100.0],["2018-02-08",25.9162,25.9744,25.7999,25.7999,11400.0],["2018-02-09",25.9453,26.5561,25.7999,26.4592,11500.0],["2018-02-12",26.3331,26.3331,25.8096,25.858,9000.0],["2018-02-13",25.858,26.1877,25.858,25.9065,6100.0],["2018-02-14",25.8193,26.401,25.8193,26.1198,8100.0],["2018-02-15",26.498,26.527,26.1974,26.5173,5400.0],["2018-02-16",26.2943,26.5755,26.1683,26.3137,4600.0],["2018-02-20",26.4204,26.4204,25.8483,25.8677,8900.0],["2018-02-21",26.2459,26.2459,25.9356,25.955,2500.0],["2018-02-22",25.829,26.4204,25.829,26.304,3700.0],["2018-02-23",26.1392,26.178,26.0713,26.178,2200.0],["2018-02-26",26.2265,26.2265,26.0907,26.2168,2100.0],["2018-02-27",26.0229,26.2168,25.9065,26.1198,5200.0],["2018-02-28",26.304,26.5949,26.178,26.4689,10000.0],["2018-03-01",26.6046,26.6046,26.3234,26.4301,4600.0],["2018-03-02",26.5076,26.6337,26.2168,26.5852,4100.0],["2018-03-05",26.5852,26.6143,26.4204,26.5755,4300.0],["2018-03-06",26.6337,26.7306,26.3816,26.7016,17600.0],["2018-03-07",26.5755,26.8761,26.5755,26.75,11300.0],["2018-03-08",26.7209,27.4287,26.7209,27.3415,10500.0],["2018-03-09",27.4384,28.0977,27.1476,28.0977,18800.0],["2018-03-12",27.9911,27.9911,26.4979,27.7681,15500.0],["2018-03-13",27.9911,28.1268,27.8359,28.1268,25200.0],["2018-03-14",27.9717,28.9703,27.865,27.9717,25000.0],["2018-03-15",27.8069,28.4177,27.8069,27.9911,4500.0],["2018-03-16",27.9426,28.408,27.6323,27.739,36700.0],["2018-03-19",27.8844,29.5714,27.8844,28.7182,18800.0],["2018-03-20",29.5036,29.5036,27.9038,28.4661,7100.0],["2018-03-21",28.1656,29.7363,28.1656,28.854,14900.0],["2018-03-22",28.8927,29.3581,28.0395,28.7085,10100.0],["2018-03-23",28.9315,29.3291,28.3401,28.631,15500.0],["2018-03-26",28.8927,30.4925,28.2722,30.1435,23000.0],["2018-03-27",29.969,31.7045,29.969,31.084,23100.0],["2018-03-28",31.1227,32.6062,31.1227,32.2862,24000.0],["2018-03-29",32.3831,34.2544,32.3831,33.2364,34200.0],["2018-04-02",32.9164,33.4594,32.674,33.0521,24600.0],["2018-04-03",32.9067,33.7696,32.4607,32.5286,17500.0],["2018-04-04",32.0438,32.3735,31.5493,32.2862,14100.0],["2018-04-05",31.9953,32.9067,31.8596,31.9275,20100.0],["2018-04-06",31.6657,32.3928,30.2404,30.444,8100.0],["2018-04-09",30.7543,30.7543,29.1448,30.0271,21200.0],["2018-04-10",30.6864,31.3942,30.0756,31.2294,10400.0],["2018-04-11",30.4053,30.6961,29.6199,30.0368,51200.0],["2018-04-12",30.7446,32.7419,30.2307,32.5674,61900.0],["2018-04-13",32.8195,33.44,32.0341,32.1989,27700.0],["2018-04-16",32.1989,33.2655,31.8208,32.9552,11900.0],["2018-04-17",32.4801,33.7793,32.4801,33.7211,6900.0],["2018-04-18",33.7114,33.8666,32.8582,32.8873,15200.0],["2018-04-19",32.897,33.7793,32.3638,32.9261,25300.0],["2018-04-20",32.9455,33.8084,32.9455,33.4109,6900.0],["2018-04-23",33.663,33.8763,33.2461,33.343,22300.0],["2018-04-24",33.3333,33.8375,33.3333,33.5951,5400.0],["2018-04-25",33.6048,34.3901,32.9843,34.332,22700.0],["2018-04-26",34.332,34.8167,33.7211,34.3417,7900.0],["2018-04-27",34.2835,35.5827,34.1284,34.4095,25100.0],["2018-04-30",34.681,34.681,31.5784,31.6851,15800.0],["2018-05-01",31.6754,31.879,31.1421,31.4233,11500.0],["2018-05-02",31.6851,32.771,31.4718,32.4219,17100.0],["2018-05-03",32.1989,32.3153,31.433,31.656,7200.0],["2018-05-04",31.7432,32.8776,31.5687,32.8485,19900.0],["2018-05-07",32.9067,33.4884,32.9067,33.1491,3600.0],["2018-05-08",32.9649,32.9649,31.0936,31.9275,7800.0],["2018-05-09",32.0438,33.0327,31.656,32.3928,30800.0],["2018-05-10",31.8014,32.9164,31.8014,32.5771,16700.0],["2018-05-11",31.8984,32.1408,31.2488,31.5881,58200.0],["2018-05-14",31.8305,32.1699,31.2973,31.559,4800.0],["2018-05-15",31.4427,32.1795,31.3845,31.7723,36100.0],["2018-05-16",31.5106,32.7225,31.5106,32.3832,72900.0],["2018-05-17",32.3638,33.8375,32.0729,32.5771,54500.0],["2018-05-18",32.674,34.4386,32.4316,32.5964,19900.0],["2018-05-21",32.548,33.4012,31.5396,31.7045,21900.0],["2018-05-22",31.7045,31.7045,30.6089,30.8513,24100.0],["2018-05-23",30.6089,31.6657,30.6089,31.2003,5700.0],["2018-05-24",31.21,31.2294,30.1823,30.9191,33800.0],["2018-05-25",30.7058,31.3069,30.6961,31.0936,5300.0],["2018-05-29",31.0936,31.4621,30.6283,30.9967,16300.0],["2018-05-30",31.5978,31.7045,31.1227,31.2682,8400.0],["2018-05-31",31.1324,31.1324,30.5216,30.9191,19500.0],["2018-06-01",31.3263,31.7045,31.2585,31.6075,6300.0],["2018-06-04",31.5784,31.5784,30.7349,30.7543,14400.0],["2018-06-05",30.7446,30.9191,30.3277,30.7058,10300.0],["2018-06-06",30.89,31.4427,30.3568,30.7834,20900.0],["2018-06-07",30.4731,30.9191,30.4731,30.4828,12500.0],["2018-06-08",30.6864,30.8416,30.4053,30.4925,11300.0],["2018-06-11",31.0743,31.0743,30.1435,30.4634,11100.0],["2018-06-12",30.2695,30.5216,30.0853,30.3665,9600.0],["2018-06-13",30.3374,30.5216,30.1532,30.4537,9200.0],["2018-06-14",30.4053,30.6379,30.1241,30.4053,7400.0],["2018-06-15",30.1629,30.7058,29.8817,30.2598,10900.0],["2018-06-18",30.3956,31.4524,30.1338,30.8513,14700.0],["2018-06-19",30.5507,30.8028,30.0659,30.2307,32700.0],["2018-06-20",30.1047,30.415,29.9593,30.2113,27300.0],["2018-06-21",30.0756,30.7737,30.0756,30.1726,17100.0],["2018-06-22",30.1532,31.433,30.1532,31.433,41000.0],["2018-06-25",31.0258,31.0258,30.2598,30.2986,14200.0],["2018-06-26",30.1435,30.4537,29.9205,30.2792,21500.0],["2018-06-27",30.1241,30.9288,29.9108,30.3277,14600.0],["2018-06-28",30.2986,30.6283,30.1726,30.2113,10700.0],["2018-06-29",30.2986,30.9967,30.1629,30.6283,10800.0],["2018-07-02",30.8803,30.8803,30.4634,30.6283,2700.0],["2018-07-03",30.6961,30.6961,29.969,30.5701,3300.0],["2018-07-05",30.8125,31.0549,30.2113,30.7543,25300.0],["2018-07-06",30.89,31.2585,30.7543,31.2488,4100.0],["2018-07-09",31.0743,31.9565,30.7737,30.7737,29900.0],["2018-07-10",30.8222,32.4316,30.4247,30.9676,23100.0],["2018-07-11",30.6379,31.656,30.2598,30.4731,11900.0],["2018-07-12",30.2695,31.3651,30.0271,30.6283,15700.0],["2018-07-13",30.8028,31.8305,30.4537,30.6767,4900.0],["2018-07-16",30.8513,31.0743,30.2792,30.5604,10200.0],["2018-07-17",30.8416,31.2488,30.4634,30.5895,7600.0],["2018-07-18",30.638,30.987,30.3665,30.987,6900.0],["2018-07-19",30.8416,32.4122,30.415,30.7349,9600.0],["2018-07-20",30.5313,31.4912,30.318,30.4247,17300.0],["2018-07-23",30.7737,31.6657,30.5507,30.5992,14300.0],["2018-07-24",31.4039,31.4136,30.3568,30.444,11800.0],["2018-07-25",30.6961,31.4427,30.2501,30.3277,9500.0],["2018-07-26",30.5022,30.8513,29.9593,30.2889,13900.0],["2018-07-27",30.2113,30.2113,29.9593,29.9593,5100.0],["2018-07-30",30.0562,30.5604,29.872,29.872,8000.0],["2018-07-31",30.6767,30.6767,30.0174,30.2695,16400.0],["2018-08-01",30.444,30.6186,29.9108,30.2017,4300.0],["2018-08-02",30.1532,30.5216,29.9496,30.2501,6600.0],["2018-08-03",30.6477,30.6477,29.9302,30.0562,4300.0],["2018-08-06",29.9787,32.5092,29.872,32.1892,36700.0],["2018-08-07",32.1892,33.9054,31.2391,31.8499,20600.0],["2018-08-08",31.9856,32.3347,31.7045,32.0438,14700.0],["2018-08-09",32.2959,33.7017,32.0826,33.4594,8900.0],["2018-08-10",32.6449,33.3333,32.2959,32.7904,11600.0],["2018-08-13",32.7904,32.8001,31.656,32.4413,21500.0],["2018-08-14",32.0923,32.4704,32.0632,32.1408,3100.0],["2018-08-15",31.8693,32.3832,31.8693,32.102,7400.0],["2018-08-16",32.4704,33.4206,32.4704,32.8679,4300.0],["2018-08-17",32.5965,33.1491,32.1505,33.12,11500.0],["2018-08-20",33.1588,33.6048,33.1588,33.5854,3900.0],["2018-08-21",33.4497,34.2253,32.7807,32.7807,14100.0],["2018-08-22",32.7807,33.2461,32.6158,32.9067,7800.0],["2018-08-23",32.6837,33.663,32.6837,32.9358,15200.0],["2018-08-24",32.8001,33.2945,32.7128,33.1782,5900.0],["2018-08-27",33.7502,34.0217,33.3527,33.4981,8200.0],["2018-08-28",33.5175,33.5757,33.1103,33.4691,9000.0],["2018-08-29",33.1006,33.4981,32.9552,33.2848,10100.0],["2018-08-30",33.2558,33.4497,32.8292,33.1297,7800.0],["2018-08-31",33.3527,33.3721,32.9843,33.2364,7300.0],["2018-09-04",33.0909,33.4497,33.0909,33.4497,10400.0],["2018-09-05",33.2073,33.5369,33.0618,33.3915,10400.0],["2018-09-06",33.3527,33.3527,32.897,33.0618,5600.0],["2018-09-07",32.8679,33.1879,32.7807,33.1103,7400.0],["2018-09-10",33.2461,33.3818,32.9358,33.3042,8300.0],["2018-09-11",33.2848,33.44,33.1685,33.2848,8900.0],["2018-09-12",33.1103,33.6339,32.6158,33.2848,8800.0],["2018-09-13",33.2655,33.6436,33.2267,33.2848,8700.0],["2018-09-14",33.1588,33.4691,33.1588,33.2848,7200.0],["2018-09-17",32.994,33.6339,32.9649,33.2848,12200.0],["2018-09-18",33.2557,33.6242,33.2557,33.4594,18100.0],["2018-09-19",33.5563,33.5951,33.2654,33.4787,6600.0],["2018-09-20",33.4594,33.6727,33.4206,33.6145,5100.0],["2018-09-21",33.6339,33.9344,33.4206,33.9344,20800.0],["2018-09-24",33.8375,33.8472,33.5175,33.566,5500.0],["2018-09-25",33.7405,33.8472,33.6921,33.7502,2900.0],["2018-09-26",33.9344,34.5259,33.9344,34.1865,5100.0],["2018-09-27",33.217,34.807,33.217,34.1284,11700.0],["2018-09-28",33.6727,33.9344,33.3236,33.4594,8100.0],["2018-10-01",33.4787,34.6616,33.3042,33.5272,8400.0],["2018-10-02",33.2848,33.9926,33.2848,33.7599,7100.0],["2018-10-03",33.8763,33.8763,33.3721,33.4884,2000.0],["2018-10-04",33.4884,33.7114,33.2848,33.5078,3900.0],["2018-10-05",33.692,33.692,33.2267,33.3818,9700.0],["2018-10-08",33.44,33.44,33.2364,33.3042,4400.0],["2018-10-09",33.2751,33.9054,33.2751,33.5272,12500.0],["2018-10-10",33.2655,33.6921,33.2655,33.2848,9300.0],["2018-10-11",33.2751,33.6339,33.2751,33.2848,9600.0],["2018-10-12",33.2655,33.7308,33.217,33.2945,9100.0],["2018-10-15",33.2267,33.5272,33.2267,33.4594,5200.0],["2018-10-16",33.4594,33.6048,33.2751,33.6048,12500.0],["2018-10-17",33.5757,34.3901,33.3818,33.8666,9200.0],["2018-10-18",34.7101,34.7392,33.4981,34.1477,8900.0],["2018-10-19",34.1283,34.2544,33.5757,33.7211,9000.0],["2018-10-22",34.1284,34.5356,33.8084,34.3029,6500.0],["2018-10-23",34.1962,34.1962,33.2945,33.7308,1100.0],["2018-10-24",34.012,34.0217,33.4981,33.663,12600.0],["2018-10-25",33.4012,34.2447,33.3139,34.0217,8400.0],["2018-10-26",33.4497,33.8666,33.3139,33.3624,8000.0],["2018-10-29",33.6436,34.3126,33.3527,34.2253,4700.0],["2018-10-30",33.6824,34.2738,33.6824,34.0411,6200.0],["2018-10-31",33.8763,34.0702,33.4109,33.566,8200.0],["2018-11-01",33.0715,33.9635,33.0715,33.6145,3000.0],["2018-11-02",33.5757,33.7211,33.3527,33.6824,3400.0],["2018-11-05",34.8943,36.7946,34.6131,36.5425,14100.0],["2018-11-06",36.8237,38.7337,36.8237,38.1229,19200.0],["2018-11-07",38.6756,38.6756,38.2393,38.6465,7300.0],["2018-11-08",38.3265,38.501,37.037,37.8127,3100.0],["2018-11-09",37.3861,37.3861,36.3002,36.7074,4700.0],["2018-11-12",36.6686,36.8625,36.3583,36.4165,1900.0],["2018-11-13",36.7752,36.911,36.7752,36.8237,2400.0],["2018-11-14",37.037,37.5315,36.019,36.6492,4500.0],["2018-11-15",36.6589,36.7268,34.9622,35.6118,5700.0],["2018-11-16",35.7281,35.8445,34.9428,35.6796,4900.0],["2018-11-19",35.6893,35.7766,34.1962,35.2918,3900.0],["2018-11-20",35.3015,35.3015,34.0023,34.3804,14800.0],["2018-11-21",34.4774,35.2143,34.4289,34.6907,1700.0],["2018-11-23",33.663,35.5827,33.663,35.5827,3100.0],["2018-11-26",35.4566,36.4747,35.35,35.35,7000.0],["2018-11-27",35.3403,36.1256,34.2059,35.7087,5900.0],["2018-11-28",35.9026,36.3971,35.4373,35.4373,6800.0],["2018-11-29",35.6215,36.5425,35.6215,36.2129,5300.0],["2018-11-30",36.1644,36.1644,35.3306,35.7184,11700.0],["2018-12-03",36.1741,36.9401,36.0384,36.9401,4000.0],["2018-12-04",36.6686,37.4733,35.001,35.5536,7100.0],["2018-12-06",36.242,36.242,34.9137,35.1949,5700.0],["2018-12-07",36.0965,36.0965,34.6325,34.8846,5800.0],["2018-12-10",35.1658,35.8736,34.332,34.8943,7200.0],["2018-12-11",34.6325,34.7004,33.6921,33.7502,10300.0],["2018-12-12",34.1768,34.6713,33.6339,33.6339,14900.0],["2018-12-13",33.9344,34.0799,33.6727,33.7405,2900.0],["2018-12-14",33.8375,33.8375,33.2848,33.2848,6100.0],["2018-12-17",33.9441,33.9441,33.2557,33.566,5200.0],["2018-12-18",33.5175,36.2614,33.343,33.3915,9800.0],["2018-12-19",33.9344,33.9344,33.2751,33.2751,5700.0],["2018-12-20",33.2655,33.2945,32.3153,32.3153,10500.0],["2018-12-21",32.3541,32.5771,31.879,32.5771,22600.0],["2018-12-24",32.5092,32.6062,31.7336,32.4607,3600.0],["2018-12-26",31.5106,32.9649,30.8319,32.8679,12700.0],["2018-12-27",32.8485,33.4884,32.8485,33.1782,3400.0],["2018-12-28",33.1685,33.5854,32.8098,32.9067,7400.0],["2018-12-31",33.1976,34.0799,32.8485,33.5466,8800.0],["2019-01-02",33.3915,34.6907,32.5771,34.584,11000.0],["2019-01-03",34.4483,34.8264,33.886,33.886,3300.0],["2019-01-04",33.4012,34.8458,33.2751,34.3417,7100.0],["2019-01-07",34.6713,35.6409,34.6228,35.6409,6700.0],["2019-01-08",35.7572,35.8735,35.0979,35.8639,6200.0],["2019-01-09",35.8639,36.1935,35.0107,36.1935,7000.0],["2019-01-10",36.7462,36.8431,35.9899,36.2711,3600.0],["2019-01-11",36.3002,36.3002,34.7586,35.5439,5800.0],["2019-01-14",35.6506,36.3292,34.8264,35.7863,12000.0],["2019-01-15",35.9123,36.7752,35.8735,36.6977,7300.0],["2019-01-16",36.8625,37.1631,35.476,36.2614,10200.0],["2019-01-17",37.1825,37.7545,36.3099,37.5024,7300.0],["2019-01-18",37.6672,37.9678,37.4539,37.5606,6400.0],["2019-01-22",37.803,37.9581,36.1547,36.6589,4200.0],["2019-01-23",37.134,37.134,35.4954,35.6796,6300.0],["2019-01-24",36.019,36.2323,35.6506,36.0675,4600.0],["2019-01-25",35.9705,37.2697,35.9705,37.2697,4000.0],["2019-01-28",36.5135,37.2309,36.1644,36.6298,7000.0],["2019-01-29",36.3583,36.9788,36.1159,36.5619,8700.0],["2019-01-30",36.2129,37.0758,36.1644,37.0758,4500.0],["2019-01-31",37.1534,37.3182,36.3583,37.1146,10100.0],["2019-02-01",36.911,37.5121,36.6395,37.2309,5000.0],["2019-02-04",37.1921,38.6756,37.1049,38.472,7500.0],["2019-02-05",38.4817,38.7725,38.4817,38.6174,7400.0],["2019-02-06",38.5786,39.0052,38.5204,38.5689,5000.0],["2019-02-07",38.472,38.7144,38.472,38.6271,2500.0],["2019-02-08",38.8598,39.0149,38.4817,38.7337,2300.0],["2019-02-11",39.0246,39.0246,38.6853,38.9277,5100.0],["2019-02-12",39.393,39.9845,39.267,39.9845,7200.0],["2019-02-13",39.8972,40.4111,39.8972,39.9457,3800.0],["2019-02-14",40.2559,41.2546,40.1299,40.731,12400.0],["2019-02-15",41.0607,42.4277,41.0607,42.292,16900.0],["2019-02-19",42.641,43.2907,42.4181,42.8544,15300.0],["2019-02-20",42.5538,42.5538,41.5454,41.5454,9300.0],["2019-02-21",41.7103,41.7297,40.5953,41.0122,8100.0],["2019-02-22",41.0607,41.6618,40.8183,41.497,9900.0],["2019-02-25",41.6424,41.6424,40.828,40.8958,4000.0],["2019-02-26",40.8668,40.8668,40.5759,40.6244,4300.0],["2019-02-27",40.6535,41.1867,40.5759,40.7407,7600.0],["2019-02-28",40.4886,41.1673,40.4886,40.7795,3600.0],["2019-03-01",41.2255,41.6424,41.1673,41.2352,6400.0],["2019-03-04",41.2837,41.5648,40.4596,41.3031,4700.0],["2019-03-05",41.2352,41.3128,41.0025,41.0898,1800.0],["2019-03-06",40.5177,41.1867,40.5177,40.5371,2000.0],["2019-03-07",40.4305,40.4692,37.8321,38.0647,22300.0],["2019-03-08",37.5703,37.803,35.8929,36.9982,5700.0],["2019-03-11",36.911,37.2891,36.6686,37.2891,8200.0],["2019-03-12",37.4927,37.5315,36.5038,36.5522,15000.0],["2019-03-13",36.7074,41.2643,36.7074,40.8668,17600.0],["2019-03-14",41.497,41.497,38.8986,41.2837,13200.0],["2019-03-15",41.2061,41.2061,38.4429,38.4429,42600.0],["2019-03-18",38.598,41.2061,38.598,39.1119,10200.0],["2019-03-19",39.2088,40.2365,38.5495,39.2961,7100.0],["2019-03-20",38.8986,40.6729,38.8792,39.7033,11600.0],["2019-03-21",39.2088,40.8959,39.2088,40.2172,8900.0],["2019-03-22",40.1008,40.9249,38.695,38.695,17100.0],["2019-03-25",39.17,39.6645,38.6562,39.3446,5400.0],["2019-03-26",39.3349,40.3723,38.9567,40.2269,9600.0],["2019-03-27",40.3723,40.508,39.4124,40.3141,11900.0],["2019-03-28",40.3335,41.0025,40.1784,41.0025,8100.0],["2019-03-29",41.177,41.6327,38.7143,41.0995,19200.0],["2019-04-01",41.1479,41.1479,39.9263,40.7116,11900.0],["2019-04-02",40.4789,40.8668,39.9457,40.4983,10000.0],["2019-04-03",40.3432,40.6341,39.8972,40.4402,8200.0],["2019-04-04",40.2462,40.6535,40.2462,40.5274,3300.0],["2019-04-05",40.1493,40.7019,39.8972,40.4983,10000.0],["2019-04-08",40.4789,41.2546,40.2656,41.2546,5800.0],["2019-04-09",40.6535,41.5067,40.6147,41.1092,7700.0],["2019-04-10",41.4097,41.6909,40.9249,41.6909,4900.0],["2019-04-11",40.7601,42.5635,40.7601,42.4665,11600.0],["2019-04-12",42.1951,43.5621,42.0787,43.1355,10700.0],["2019-04-15",43.504,43.9112,43.0192,43.6397,21200.0],["2019-04-16",43.8239,44.5511,43.3682,44.0663,14400.0],["2019-04-17",44.6383,44.8807,42.3696,44.4347,17200.0],["2019-04-18",43.9887,44.5317,43.9887,44.5026,8800.0],["2019-04-22",44.4929,44.8807,44.4929,44.648,7200.0],["2019-04-23",44.871,46.9168,44.871,46.8004,20600.0],["2019-04-24",46.8004,47.2174,46.7326,47.0137,12400.0],["2019-04-25",46.7907,47.0719,46.3351,46.5387,5800.0],["2019-04-26",46.5581,47.8282,46.4999,47.8282,7300.0],["2019-04-29",47.867,48.2257,47.3143,48.2257,9800.0],["2019-04-30",48.2257,48.3226,47.6052,48.2063,9000.0],["2019-05-01",47.4113,48.3129,47.4113,48.0899,4700.0],["2019-05-02",47.9445,48.0415,47.3628,47.7991,4500.0],["2019-05-03",47.7991,48.4002,47.7991,48.4002,3600.0],["2019-05-06",49.7673,49.7673,48.0609,48.1869,11300.0],["2019-05-07",47.6536,48.8656,47.6536,48.5166,8000.0],["2019-05-08",48.7783,50.4169,48.6717,50.0775,3800.0],["2019-05-09",49.4473,53.8006,49.4473,53.0638,21600.0],["2019-05-10",53.3352,53.6843,52.8117,52.9668,25600.0],["2019-05-13",52.6469,53.4516,51.9682,53.1219,13500.0],["2019-05-14",53.2189,54.1497,52.8408,53.8006,12400.0],["2019-05-15",53.1413,55.4295,53.1413,54.8768,11800.0],["2019-05-16",54.9641,56.2342,54.9253,55.5361,10700.0],["2019-05-17",55.3422,55.8367,54.5084,54.5763,8700.0],["2019-05-20",54.6054,55.1968,53.9267,54.7799,8500.0],["2019-05-21",54.8865,54.8865,50.6011,51.1247,31300.0],["2019-05-22",51.1247,52.0263,51.0859,51.8712,13100.0],["2019-05-23",51.3767,51.3767,50.4266,50.9211,10200.0],["2019-05-24",51.0471,51.6773,50.7853,51.0568,5300.0],["2019-05-28",51.2604,51.2604,50.4363,50.6981,5500.0],["2019-05-29",50.2036,50.4848,49.2146,49.554,18700.0],["2019-05-30",49.7285,49.9903,49.457,49.457,7600.0],["2019-05-31",48.9529,49.0013,47.4985,48.2839,11700.0],["2019-06-03",48.4972,49.3892,48.4875,49.3892,7200.0],["2019-06-04",49.2922,51.7549,48.8074,51.2604,6500.0],["2019-06-05",51.2507,51.2604,48.7299,49.1952,12500.0],["2019-06-06",49.1468,50.3684,48.6038,49.1759,11000.0],["2019-06-07",48.7105,49.3892,48.2354,48.3808,11500.0],["2019-06-10",48.5941,51.8227,48.5456,51.367,14100.0],["2019-06-11",51.2507,51.8324,50.4363,50.8435,12100.0],["2019-06-12",51.1344,51.9391,50.4557,51.8324,11200.0],["2019-06-13",52.8311,52.8311,51.8809,52.1524,17000.0],["2019-06-14",52.482,52.5305,52.0651,52.1912,8600.0],["2019-06-17",52.4529,53.5195,51.6482,52.8311,11700.0],["2019-06-18",53.0541,53.3062,52.5014,53.2286,6100.0],["2019-06-19",52.9086,54.1303,52.9086,53.7134,12800.0],["2019-06-20",53.6746,54.1982,53.3352,53.6261,5700.0],["2019-06-21",53.4031,54.2175,53.3159,54.1497,14300.0],["2019-06-24",54.0818,54.8671,53.7812,54.8574,14100.0],["2019-06-25",54.8478,55.3616,54.4793,55.3616,12800.0],["2019-06-26",55.3616,55.9433,52.7147,53.1801,11900.0],["2019-06-27",53.0347,54.2466,52.8311,53.7909,19000.0],["2019-06-28",56.4572,57.2619,55.8561,56.5445,31600.0],["2019-07-01",57.0874,57.291,56.1373,57.1553,15000.0],["2019-07-02",56.4281,57.2426,56.2827,56.719,4400.0],["2019-07-03",56.399,56.6802,56.2342,56.3021,5900.0],["2019-07-05",56.2827,56.5929,56.2439,56.5542,6000.0],["2019-07-08",55.9627,57.2038,55.6428,57.1941,9000.0],["2019-07-09",57.1941,58.1249,57.1941,58.0279,8400.0],["2019-07-10",58.1249,59.3659,57.7273,59.2883,10000.0],["2019-07-11",60.636,62.0516,60.2579,61.208,8500.0],["2019-07-12",61.2662,61.5668,61.1305,61.2759,9800.0],["2019-07-15",61.5183,61.5183,56.4087,56.6123,17200.0],["2019-07-16",56.3021,60.5003,56.3021,59.618,9400.0],["2019-07-17",60.19,60.19,57.7855,58.7551,10500.0],["2019-07-18",57.6207,59.2398,56.7093,59.2398,9900.0],["2019-07-19",58.9781,60.1027,57.0196,58.9005,13200.0],["2019-07-22",59.5113,60.064,58.9781,59.87,7800.0],["2019-07-23",59.647,61.6831,59.647,61.5668,10600.0],["2019-07-24",61.2662,62.9532,60.762,62.3424,7500.0],["2019-07-25",62.9823,62.9823,61.2468,61.2468,3900.0],["2019-07-26",61.8479,62.5945,61.1789,61.6637,3500.0],["2019-07-29",62.0516,62.0516,60.3742,60.3742,3200.0],["2019-07-30",60.9559,61.1305,60.4615,60.5487,7200.0],["2019-07-31",60.733,61.9934,59.744,60.3548,11100.0],["2019-08-01",60.2967,61.1305,59.298,59.298,9200.0],["2019-08-02",58.5321,58.5321,56.7093,57.1456,6200.0],["2019-08-05",56.4863,57.0874,55.7785,56.3409,7100.0],["2019-08-06",57.2135,58.9199,57.2135,58.3672,6300.0],["2019-08-07",57.2232,59.0556,57.2232,57.4559,3700.0],["2019-08-08",57.5431,59.3562,57.5431,57.7952,10500.0],["2019-08-09",57.3298,58.7841,56.719,57.9406,7500.0],["2019-08-12",57.4462,57.8534,55.1483,55.8464,11500.0],["2019-08-13",55.9627,57.5528,55.5749,57.5528,5800.0],["2019-08-14",56.4669,57.5334,55.9046,57.5043,10900.0],["2019-08-15",57.5916,58.3769,57.0777,58.1539,7600.0],["2019-08-16",58.3478,59.0362,57.7952,57.7952,17200.0],["2019-08-19",58.629,58.629,57.5043,57.7855,6400.0],["2019-08-20",57.611,58.2024,57.2135,57.4462,5700.0],["2019-08-21",57.6788,58.9393,57.3007,58.852,5800.0],["2019-08-22",58.9878,58.9878,57.7952,58.7648,17000.0],["2019-08-23",58.7745,58.7745,56.8159,56.8159,8800.0],["2019-08-26",57.0196,57.4849,56.8159,57.3007,6000.0],["2019-08-27",57.3686,57.3686,56.5639,57.291,8500.0],["2019-08-28",58.4642,59.2011,58.1733,59.0168,6800.0],["2019-08-29",59.3659,60.3064,59.2495,59.9476,6600.0],["2019-08-30",60.985,60.985,59.8894,59.8894,3300.0],["2019-09-03",59.967,61.0335,59.5695,59.6567,8600.0],["2019-09-04",60.3839,60.3839,59.4337,59.6083,5100.0],["2019-09-05",59.8991,60.7717,59.5792,60.6457,5300.0],["2019-09-06",59.9767,60.4712,59.2883,59.5307,5700.0],["2019-09-09",59.5016,59.6083,58.852,59.6083,6600.0],["2019-09-10",58.9684,64.0488,58.9684,64.0488,8300.0],["2019-09-11",63.8161,67.7719,62.4975,66.9963,10000.0],["2019-09-12",67.5198,69.7692,67.2968,68.7415,21400.0],["2019-09-13",69.1972,72.1931,69.0517,71.7471,16100.0],["2019-09-16",67.8689,67.8689,56.2342,57.0002,58600.0],["2019-09-17",57.0002,57.7176,55.827,55.827,13500.0],["2019-09-18",55.4877,56.3603,55.3325,56.05,24900.0],["2019-09-19",55.9337,56.7675,55.3713,55.7494,19700.0],["2019-09-20",55.7882,56.2342,55.1677,55.1677,39300.0],["2019-09-23",54.7896,55.5652,54.3145,54.3145,16800.0],["2019-09-24",53.8685,54.2369,52.8505,53.1995,19800.0],["2019-09-25",53.5485,55.284,53.5485,55.2356,6500.0],["2019-09-26",55.4004,55.4004,54.2951,54.2951,5600.0],["2019-09-27",54.2951,54.4018,53.3449,53.3449,7800.0],["2019-09-30",53.4225,53.8976,53.4225,53.694,9500.0],["2019-10-01",53.5195,53.8103,52.5693,52.5693,13700.0],["2019-10-02",52.259,52.8311,51.9197,52.5014,15200.0],["2019-10-03",52.6469,53.0056,52.356,52.802,7100.0],["2019-10-04",53.2868,54.9156,53.2868,54.4308,4500.0],["2019-10-07",54.7605,55.9627,54.7605,55.381,5100.0],["2019-10-08",55.3519,55.4101,53.1413,53.6843,7800.0],["2019-10-09",53.7328,54.0915,53.0929,53.4225,9800.0],["2019-10-10",53.7328,54.1012,52.6081,53.151,10400.0],["2019-10-11",53.7812,54.0915,53.1898,53.8588,11500.0],["2019-10-14",53.8103,53.8103,52.6081,52.8892,8000.0],["2019-10-15",53.2868,53.3837,52.8699,53.3837,6800.0],["2019-10-16",53.2771,53.7037,52.8505,53.1995,6800.0],["2019-10-17",53.3546,53.8006,52.6663,53.5195,8600.0],["2019-10-18",53.3159,53.4031,52.8505,52.8505,6100.0],["2019-10-21",53.0735,53.2868,52.6566,53.1704,4800.0],["2019-10-22",52.9377,53.0153,52.6953,53.0153,4800.0],["2019-10-23",52.6953,53.0832,52.6953,52.705,4400.0],["2019-10-24",52.705,52.9086,52.4917,52.6178,4300.0],["2019-10-25",52.3657,53.0735,52.3657,53.0735,5000.0],["2019-10-28",53.0735,53.7231,52.3657,53.7231,4900.0],["2019-10-29",52.8796,53.9945,52.8796,53.8782,1900.0],["2019-10-30",53.9655,53.9655,52.7923,52.7923,4400.0],["2019-10-31",52.7147,53.2577,52.7147,52.8505,6200.0],["2019-11-01",53.3062,54.6829,53.3062,54.3921,4800.0],["2019-11-04",54.6732,55.0417,54.0236,55.0417,5000.0],["2019-11-05",55.6331,60.3742,55.6331,60.287,24400.0],["2019-11-06",60.1124,61.5571,59.8216,61.082,15000.0],["2019-11-07",61.4989,61.5474,58.6096,59.4337,22100.0],["2019-11-08",59.3465,59.9088,59.3465,59.7731,6500.0],["2019-11-11",59.5792,59.5792,58.726,59.0459,9300.0],["2019-11-12",59.0362,59.0362,57.8825,57.8825,3300.0],["2019-11-13",57.8922,58.9974,57.8922,58.629,3700.0],["2019-11-14",58.5127,59.4725,58.183,58.183,3200.0],["2019-11-15",58.6096,58.949,58.1151,58.1151,2600.0],["2019-11-18",57.9115,58.4351,57.9115,58.3188,5300.0],["2019-11-19",59.3368,59.618,58.8132,59.1235,5800.0],["2019-11-20",58.3188,59.5016,58.3188,58.5321,7400.0],["2019-11-21",58.9878,58.9878,57.4365,57.8437,6100.0],["2019-11-22",58.1345,58.7551,56.8547,58.7551,4300.0],["2019-11-25",58.9005,60.3257,58.9005,59.9767,7100.0],["2019-11-26",60.0446,60.0446,59.1914,59.5404,2500.0],["2019-11-27",59.6664,59.6761,58.2121,58.2121,4900.0],["2019-11-29",58.1539,58.3382,58.1249,58.1733,1400.0],["2019-12-02",58.7551,59.4241,58.7454,59.4241,2900.0],["2019-12-03",58.5999,59.8604,58.5999,59.618,3100.0],["2019-12-04",59.841,60.3354,59.0071,59.4628,8300.0],["2019-12-05",59.9864,60.0931,59.0653,59.0653,4800.0],["2019-12-06",59.744,59.8894,59.4531,59.5113,4400.0],["2019-12-09",59.395,60.0737,58.9102,58.9587,9200.0],["2019-12-10",59.0944,59.5307,58.5515,58.6581,8300.0],["2019-12-11",58.5127,59.618,58.5127,59.618,3600.0],["2019-12-12",59.4531,60.1124,59.3077,59.9573,8600.0],["2019-12-13",58.629,60.1124,58.5902,60.1124,10800.0],["2019-12-16",60.51,60.51,59.1429,59.5792,12200.0],["2019-12-17",59.3368,60.1027,59.3368,59.5501,4500.0],["2019-12-18",59.744,59.8701,58.6581,58.7163,9500.0],["2019-12-19",58.7551,59.0944,57.611,57.611,5900.0],["2019-12-20",57.6886,59.6083,57.1941,57.3201,28500.0],["2019-12-23",57.5237,57.8631,56.5639,56.7093,6300.0],["2019-12-24",57.6304,57.6304,56.9905,57.3977,2000.0],["2019-12-26",57.6595,58.3575,56.8256,57.8825,9500.0],["2019-12-27",58.1539,58.8908,57.388,57.7176,6900.0],["2019-12-30",57.7855,57.7855,56.5348,56.5348,5700.0],["2019-12-31",56.8159,57.3977,56.4863,57.1165,7100.0],["2020-01-02",57.6498,57.6498,56.5348,56.8547,8500.0],["2020-01-03",56.719,58.2218,56.496,57.3201,4900.0],["2020-01-06",57.3492,58.0764,57.2135,57.8922,3900.0],["2020-01-07",58.2606,59.1429,58.1442,59.1429,4100.0],["2020-01-08",59.1429,59.8119,58.726,58.9974,5700.0],["2020-01-09",58.6775,60.0834,58.6775,59.8216,2400.0],["2020-01-10",58.9102,59.0653,58.2703,58.2703,3300.0],["2020-01-13",58.1442,58.6581,57.6013,58.0764,8600.0],["2020-01-14",57.611,57.611,56.5348,56.8159,8000.0],["2020-01-15",57.0002,57.3298,56.5929,56.5929,4200.0],["2020-01-16",56.7578,57.388,56.7578,56.7772,3900.0],["2020-01-17",57.3395,57.8728,56.7675,56.9614,5000.0],["2020-01-21",57.3201,57.4849,57.0099,57.0196,8200.0],["2020-01-22",57.2523,57.3977,56.9711,56.9711,3800.0],["2020-01-23",56.9711,57.3589,56.9711,57.0583,3800.0],["2020-01-24",57.1941,57.3686,56.9129,57.0099,5300.0],["2020-01-27",56.7384,58.7938,56.6511,58.1927,10700.0],["2020-01-28",58.2606,58.7357,57.9309,58.6872,11500.0],["2020-01-29",58.9102,59.7828,58.9102,59.7052,6500.0],["2020-01-30",59.4434,59.5889,57.1165,58.2703,2600.0],["2020-01-31",58.5902,59.4241,57.4946,57.4946,10800.0],["2020-02-03",57.9115,59.0556,57.9115,58.9393,6500.0],["2020-02-04",59.2398,59.2398,58.3963,58.949,1600.0],["2020-02-05",59.1429,59.1429,58.949,58.949,1900.0],["2020-02-06",58.8617,58.8617,57.3492,57.4074,6000.0],["2020-02-07",57.8146,58.0667,56.6317,56.6317,6200.0],["2020-02-10",57.6886,59.6277,57.4559,58.6581,22400.0],["2020-02-11",58.5611,58.8035,58.183,58.2703,1900.0],["2020-02-12",58.6581,59.172,58.6581,58.6969,3900.0],["2020-02-13",58.7551,58.7551,58.4642,58.4642,2200.0],["2020-02-14",58.4254,58.8229,57.4752,57.6401,3900.0],["2020-02-18",57.7758,58.4642,57.7176,58.2703,3000.0],["2020-02-19",57.8728,58.4642,57.8728,57.96,3400.0],["2020-02-20",57.9115,57.9212,57.2135,57.6401,8800.0],["2020-02-21",57.6692,57.834,57.6692,57.737,3500.0],["2020-02-24",56.7384,57.3395,56.7384,56.8935,7500.0],["2020-02-25",57.068,57.6207,56.7675,57.4946,12800.0],["2020-02-26",57.7273,58.4157,57.514,57.7079,3000.0],["2020-02-27",57.3007,57.6886,56.7384,56.9129,20700.0],["2020-02-28",56.37,56.5445,54.043,54.9738,20000.0],["2020-03-02",54.7896,54.7896,53.4322,54.2951,16700.0],["2020-03-03",54.1788,54.1788,52.0554,53.3837,25100.0],["2020-03-04",53.5292,53.7328,52.3657,53.7134,18100.0],["2020-03-05",52.482,53.1316,50.2424,50.2424,13900.0],["2020-03-06",46.3448,50.0485,44.3184,49.1565,20900.0],["2020-03-09",46.8295,46.8295,37.8708,38.4817,16700.0],["2020-03-10",39.5676,39.9554,37.4733,37.4733,14700.0],["2020-03-11",37.4055,37.483,33.1103,33.7405,25800.0],["2020-03-12",31.3457,32.7322,29.5811,29.5908,24100.0],["2020-03-13",30.4828,30.4828,27.8844,28.0202,13000.0],["2020-03-16",27.6323,27.6323,21.3399,21.3496,21000.0],["2020-03-17",21.049,23.2693,18.7221,19.236,20700.0],["2020-03-18",19.2263,19.5559,16.9284,17.2096,21700.0],["2020-03-19",16.9478,17.5005,16.4049,17.3356,22200.0],["2020-03-20",17.132,17.8689,16.7345,17.7429,29400.0],["2020-03-23",17.4617,18.1404,15.5808,15.6486,14000.0],["2020-03-24",17.2096,19.8565,17.2096,19.2554,29800.0],["2020-03-25",20.0989,21.8829,20.0989,21.2333,26500.0],["2020-03-26",21.9798,27.6323,20.8551,23.2499,28000.0],["2020-03-27",23.1627,23.8026,21.8344,22.2707,30200.0],["2020-03-30",23.8608,23.8705,21.9507,23.3178,10000.0],["2020-03-31",23.4729,27.4093,23.4729,25.7902,23300.0],["2020-04-01",24.7527,24.8109,17.9077,18.1792,23500.0],["2020-04-02",18.5282,23.1918,18.2179,19.7014,14100.0],["2020-04-03",19.4299,21.369,17.9077,18.6349,14400.0],["2020-04-06",19.7692,20.9424,18.8288,20.1765,16700.0],["2020-04-07",21.0781,22.0671,19.3911,19.3911,13700.0],["2020-04-08",20.128,23.2887,20.128,21.9604,15100.0],["2020-04-09",21.9604,24.1225,21.4272,23.9965,15100.0],["2020-04-13",23.9868,23.9868,22.7167,22.7458,7400.0],["2020-04-14",23.7541,24.8885,22.164,22.1737,9200.0],["2020-04-15",21.7568,22.0865,20.6031,20.7,10700.0],["2020-04-16",22.9203,22.9203,17.8398,19.3329,21200.0],["2020-04-17",19.6626,21.3011,19.5947,20.6903,10200.0],["2020-04-20",20.6903,20.6903,19.6432,20.1668,6300.0],["2020-04-21",20.0213,20.031,17.9368,17.9368,12400.0],["2020-04-22",18.0628,18.1307,16.9769,17.0933,20800.0],["2020-04-23",18.5864,18.5864,16.9769,17.7429,12400.0],["2020-04-24",17.7429,18.3925,17.452,17.9368,5300.0],["2020-04-27",17.9368,19.3814,17.9368,19.3814,6900.0],["2020-04-28",19.0324,20.0213,19.0324,19.7305,7600.0],["2020-04-29",20.7388,23.3663,20.4867,21.941,16800.0],["2020-04-30",22.0477,23.4245,19.4008,19.4008,9900.0],["2020-05-01",19.4881,19.6723,18.024,18.693,11300.0],["2020-05-04",19.7498,19.7498,17.5102,18.0337,19500.0],["2020-05-05",18.0434,21.6308,18.0434,18.4216,22000.0],["2020-05-06",18.6736,19.1584,16.0074,16.2982,23900.0],["2020-05-07",17.4423,17.801,15.9007,16.5212,14100.0],["2020-05-08",16.5794,18.2276,16.5794,17.1223,11500.0],["2020-05-11",17.1223,17.1223,16.0461,16.211,21700.0],["2020-05-12",16.0946,16.0946,15.1832,15.1832,23300.0],["2020-05-13",15.7941,15.7941,14.3494,14.6306,20400.0],["2020-05-14",14.3106,15.1638,13.6804,15.1638,13100.0],["2020-05-15",15.1251,15.2511,14.0682,14.5239,20800.0],["2020-05-18",14.8633,17.9368,14.8633,17.6265,24600.0],["2020-05-19",17.0545,17.5974,16.5794,17.3066,9700.0],["2020-05-20",17.3066,19.0421,17.2969,17.675,23600.0],["2020-05-21",17.6944,18.5185,17.132,17.132,7200.0],["2020-05-22",17.8107,17.8107,16.6085,17.132,6200.0],["2020-05-26",17.675,19.3232,17.549,18.47,24800.0],["2020-05-27",18.5961,20.1377,17.9756,19.3814,14600.0],["2020-05-28",20.1183,23.7444,20.1183,22.3192,33100.0],["2020-05-29",22.2998,22.2998,20.351,20.4382,12800.0],["2020-06-01",20.0698,21.5241,19.8759,19.9438,17400.0],["2020-06-02",19.9244,20.9327,19.2554,19.4396,15700.0],["2020-06-03",19.5075,21.815,19.5075,20.8648,27000.0],["2020-06-04",20.5158,25.6932,20.5158,24.5007,62900.0],["2020-06-05",25.9841,31.9953,25.9841,27.8359,71500.0],["2020-06-08",29.1061,32.7322,29.1061,31.6463,40300.0],["2020-06-09",31.0258,31.0258,29.5714,30.3568,31400.0],["2020-06-10",30.9385,31.1518,28.7667,28.9897,24300.0],["2020-06-11",27.1573,27.2833,22.7846,23.0366,21600.0],["2020-06-12",24.268,28.3692,23.2984,25.2181,16900.0],["2020-06-15",24.0838,26.9924,22.9688,26.8276,25700.0],["2020-06-16",28.2431,30.0174,25.8677,25.8677,15500.0],["2020-06-17",26.4689,27.7196,24.3358,24.7237,10200.0],["2020-06-18",24.3649,25.4993,23.3954,23.7541,10300.0],["2020-06-19",24.0547,24.0547,22.4452,22.707,21300.0],["2020-06-22",22.7749,23.3663,22.7749,23.3663,10000.0],["2020-06-23",23.1433,24.0159,22.7846,23.6668,11900.0],["2020-06-24",23.2693,23.4729,21.1848,23.3372,16200.0],["2020-06-25",22.4064,23.2693,20.5158,23.2693,13200.0],["2020-06-26",22.7555,23.0851,20.7873,21.6696,20200.0],["2020-06-29",22.3483,23.9383,21.6987,23.9383,9900.0],["2020-06-30",23.4632,23.6184,23.0269,23.5408,13000.0],["2020-07-01",23.5311,23.8026,22.4064,22.6973,7900.0],["2020-07-02",23.3178,23.3178,21.2042,21.3399,12100.0],["2020-07-06",21.9798,22.1059,20.6806,21.0394,9500.0],["2020-07-07",21.2333,21.689,19.5075,19.6141,20600.0],["2020-07-08",19.3911,21.4466,19.3911,20.1377,8000.0],["2020-07-09",19.3911,20.7291,19.3911,19.7111,9400.0],["2020-07-10",20.1571,22.2901,19.8177,22.164,12700.0],["2020-07-13",22.6779,23.5408,20.0698,20.0698,14300.0],["2020-07-14",20.5449,22.6003,20.4188,21.3205,6800.0],["2020-07-15",21.3787,22.1253,21.1654,21.815,28500.0],["2020-07-16",21.815,22.387,21.5241,22.1931,8900.0],["2020-07-17",22.2125,22.261,21.5726,21.5726,8500.0],["2020-07-20",21.4272,21.815,20.2637,20.2637,7000.0],["2020-07-21",20.9036,21.466,20.8939,21.4563,7700.0],["2020-07-22",21.3205,22.135,21.2236,21.6502,10500.0],["2020-07-23",21.6502,21.6502,21.2333,21.5241,6700.0],["2020-07-24",21.5435,21.5435,20.9133,21.5338,5900.0],["2020-07-27",20.8261,21.466,20.8261,20.8454,7400.0],["2020-07-28",20.9521,21.3593,19.4202,19.9535,6600.0],["2020-07-29",20.0019,20.4285,19.6141,19.7305,15000.0],["2020-07-30",19.4008,21.2623,19.3911,20.0019,13500.0],["2020-07-31",21.272,21.272,18.8191,18.9063,14500.0],["2020-08-03",19.2748,21.1654,17.7719,21.1266,17400.0],["2020-08-04",20.8357,20.8357,18.8579,19.8274,9600.0],["2020-08-05",20.6515,27.2445,20.5934,27.2445,60800.0],["2020-08-06",26.8567,27.1476,24.2001,25.7902,32500.0],["2020-08-07",25.7708,26.178,25.0145,25.0533,7600.0],["2020-08-10",24.9951,26.4398,24.1225,26.178,12800.0],["2020-08-11",26.8761,26.8761,25.4993,25.5187,8200.0],["2020-08-12",26.1586,27.1282,25.286,25.286,3900.0],["2020-08-13",24.8691,25.3054,23.3275,25.3054,9200.0],["2020-08-14",24.4716,25.1115,23.948,23.948,5100.0],["2020-08-17",24.2195,24.394,23.7541,24.0256,5000.0],["2020-08-18",23.6378,23.8995,22.7167,23.4148,7700.0],["2020-08-19",23.5602,24.1904,23.5602,23.7638,2700.0],["2020-08-20",23.5796,23.5796,22.2998,22.4937,10400.0],["2020-08-21",22.3967,22.3967,21.5241,21.5241,11400.0],["2020-08-24",21.9798,21.9895,19.2845,19.7886,19100.0],["2020-08-25",19.8759,19.8759,18.6349,19.4493,14500.0],["2020-08-26",19.6529,20.1086,19.5365,19.8274,10700.0],["2020-08-27",20.2443,21.6308,20.2443,20.7776,9500.0],["2020-08-28",21.1848,22.0477,20.8551,21.5338,12600.0],["2020-08-31",21.3302,22.261,20.1764,20.7291,13600.0],["2020-09-01",20.7873,21.5144,20.7873,21.3302,5900.0],["2020-09-02",21.6696,22.0186,21.1654,21.1654,9400.0],["2020-09-03",20.9424,21.495,20.3607,20.8939,4500.0],["2020-09-04",21.4175,21.4175,20.3607,20.4479,2400.0],["2020-09-08",19.8759,20.4188,19.7983,19.7983,7700.0],["2020-09-09",20.2055,20.2055,19.4978,19.5365,11400.0],["2020-09-10",19.9438,19.9438,19.5462,19.8759,5200.0],["2020-09-11",19.5947,19.9438,19.5075,19.5075,3900.0],["2020-09-14",19.4881,19.9535,19.4881,19.7886,8800.0],["2020-09-15",19.6335,19.8177,19.5559,19.5559,9200.0],["2020-09-16",19.7305,19.7305,19.4008,19.6626,8600.0],["2020-09-17",19.5656,19.7305,19.4008,19.5268,7300.0],["2020-09-18",19.7692,19.7692,19.4008,19.6723,13200.0],["2020-09-21",19.3911,19.5753,18.1501,18.3828,18500.0],["2020-09-22",18.3828,18.5573,17.7429,18.4216,21300.0],["2020-09-23",18.4216,18.4216,18.0919,18.3149,6900.0],["2020-09-24",18.3149,18.3731,17.9465,18.1501,7500.0],["2020-09-25",18.1016,18.3634,17.995,18.3634,5900.0],["2020-09-28",18.5088,18.5088,18.0046,18.0628,10000.0],["2020-09-29",17.8786,18.3731,17.8786,18.3731,1300.0],["2020-09-30",17.9853,18.4313,17.8883,17.8883,21900.0],["2020-10-01",17.801,18.4119,17.801,18.0434,10400.0],["2020-10-02",17.7235,19.3814,17.5974,18.1016,22000.0],["2020-10-05",17.8204,18.4506,17.8204,18.1016,15800.0],["2020-10-06",18.247,18.6639,18.1016,18.4894,6700.0],["2020-10-07",18.5185,18.8966,18.2567,18.6155,8200.0],["2020-10-08",18.6639,19.8662,18.6639,19.7014,11600.0],["2020-10-09",19.6917,19.8662,19.4396,19.8662,6100.0],["2020-10-12",19.8759,20.2637,19.4881,20.2637,13800.0],["2020-10-13",19.8856,20.0989,19.6529,19.9728,11900.0],["2020-10-14",19.8759,20.2152,19.8177,20.0213,9100.0],["2020-10-15",19.8759,20.3413,19.8565,19.9825,5300.0],["2020-10-16",19.9631,20.1764,19.8856,19.8856,8600.0],["2020-10-19",20.1377,21.2333,20.1377,20.923,22000.0],["2020-10-20",20.6418,21.6793,20.6418,21.6793,16000.0],["2020-10-21",21.5726,22.1253,21.3981,21.9895,9000.0],["2020-10-22",21.9895,22.5809,21.9895,22.1156,9200.0],["2020-10-23",22.2998,22.7458,21.8247,22.0283,6700.0],["2020-10-26",21.5144,21.5241,21.3011,21.4175,11300.0],["2020-10-27",21.5532,22.5131,21.4853,21.4853,4600.0],["2020-10-28",20.9327,21.1363,20.7097,21.1169,9200.0],["2020-10-29",21.0975,21.0975,20.3704,20.9133,7800.0],["2020-10-30",20.7291,20.8745,20.4576,20.5643,10700.0],["2020-11-02",20.8939,22.2804,20.8939,21.3205,6700.0],["2020-11-03",21.5144,22.6779,21.2042,22.6779,13400.0],["2020-11-04",22.2125,22.2125,21.2527,21.369,5600.0],["2020-11-05",21.7083,21.9217,21.3205,21.4369,5500.0],["2020-11-06",21.5241,21.5726,21.2236,21.3399,9500.0],["2020-11-09",23.1045,25.7126,23.1045,25.1794,26500.0],["2020-11-10",25.2763,27.8262,24.7528,27.8262,23200.0],["2020-11-11",28.9412,29.0382,26.3913,27.3706,12500.0],["2020-11-12",27.3705,27.3705,24.3843,25.5575,12900.0],["2020-11-13",25.5187,26.3137,24.6558,26.3137,6300.0],["2020-11-16",26.9633,29.0576,26.9633,28.0202,10000.0],["2020-11-17",27.5839,28.2916,27.1379,27.9814,7300.0],["2020-11-18",27.7487,28.8928,27.7487,28.1171,11900.0],["2020-11-19",28.6504,28.6504,27.7584,28.088,3300.0],["2020-11-20",27.6323,28.2335,27.6323,27.7584,5300.0],["2020-11-23",28.2431,28.5825,28.2431,28.408,5800.0],["2020-11-24",28.9703,31.9856,28.6019,31.782,16300.0],["2020-11-25",31.1033,31.879,30.861,31.5493,11600.0],["2020-11-27",30.5992,31.2779,30.2113,30.8222,8200.0],["2020-11-30",30.4053,31.3069,30.3762,31.2294,10900.0],["2020-12-01",31.9178,32.7225,31.2488,32.0438,13300.0],["2020-12-02",31.8014,32.8582,30.8997,32.6062,5500.0],["2020-12-03",32.897,36.591,32.6449,35.4954,9700.0],["2020-12-04",35.9705,39.6645,35.9317,39.6645,11100.0],["2020-12-07",39.6645,39.6645,37.483,38.9277,16100.0],["2020-12-08",37.9581,39.4318,34.7101,38.5883,25900.0],["2020-12-09",38.9858,38.9858,37.5606,38.5107,13400.0],["2020-12-10",38.6077,39.1119,38.2974,38.947,25200.0],["2020-12-11",38.7337,39.5385,38.026,38.026,14100.0],["2020-12-14",38.9373,38.9373,35.6602,36.0481,10100.0],["2020-12-15",36.3486,37.3279,34.4192,34.458,15500.0],["2020-12-16",34.6325,35.573,31.0743,31.1324,22000.0],["2020-12-17",31.4427,32.7516,30.541,31.5784,18000.0],["2020-12-18",31.8014,35.2918,30.4731,33.3333,69400.0],["2020-12-21",32.4704,32.9552,29.2224,32.1505,17600.0],["2020-12-22",32.3541,34.3126,30.6961,31.1227,21300.0],["2020-12-23",30.7446,32.5383,30.7446,31.7045,16200.0],["2020-12-24",31.2585,32.102,31.2585,31.9856,1800.0],["2020-12-28",31.9953,34.7973,31.9953,34.4289,18800.0],["2020-12-29",34.361,34.4192,32.9843,33.2848,8000.0],["2020-12-30",33.6823,33.6823,32.0923,32.4801,5700.0],["2020-12-31",32.7613,32.7613,28.6504,29.5327,18800.0],["2021-01-04",29.5714,30.8028,29.3775,29.5617,7800.0],["2021-01-05",29.8332,30.0368,29.3581,29.6296,7300.0],["2021-01-06",30.0659,32.0632,29.6393,31.6463,14000.0],["2021-01-07",32.2086,32.7419,31.2294,31.7626,11400.0],["2021-01-08",32.4801,32.4801,30.8125,31.0743,6700.0],["2021-01-11",30.4537,31.0936,29.0867,30.2792,6900.0],["2021-01-12",32.2862,32.771,29.6296,32.5674,8800.0],["2021-01-13",32.1602,32.1602,30.541,30.638,6900.0],["2021-01-14",30.6767,31.782,29.9302,31.433,7900.0],["2021-01-15",30.5895,36.1062,30.0659,34.9525,18900.0],["2021-01-19",35.922,35.9899,34.1768,34.904,10800.0],["2021-01-20",34.904,34.904,32.6255,33.9344,10900.0],["2021-01-21",32.994,32.994,30.9967,30.9967,89400.0],["2021-01-22",31.2585,32.674,29.3581,29.5714,29300.0],["2021-01-25",29.5714,30.0562,28.1365,28.1947,78700.0],["2021-01-26",28.1947,28.1947,26.8179,27.0021,23900.0],["2021-01-27",26.4398,27.0021,25.5187,26.2556,23000.0],["2021-01-28",26.624,28.9121,26.624,27.3512,12100.0],["2021-01-29",27.3512,27.3512,26.7597,26.8761,12700.0],["2021-02-01",27.5354,28.8249,26.7113,27.6226,11300.0],["2021-02-02",27.9135,30.0562,27.9135,29.7266,9400.0],["2021-02-03",30.0562,30.638,29.746,30.638,7500.0],["2021-02-04",29.6199,32.0244,29.3775,32.0244,11400.0],["2021-02-05",32.1989,32.9843,31.9953,32.674,10100.0],["2021-02-08",32.9649,33.7308,32.7419,33.4691,7900.0],["2021-02-09",33.44,33.4787,32.7419,33.4787,3300.0],["2021-02-10",34.0217,34.0217,32.674,32.674,5900.0],["2021-02-11",33.0521,33.0521,31.9953,32.0147,8100.0],["2021-02-12",32.3638,32.9649,32.1892,32.8776,8900.0],["2021-02-16",32.9164,32.9164,31.6754,32.1795,10900.0],["2021-02-17",32.325,32.9649,31.4136,31.6269,7700.0],["2021-02-18",31.433,32.7225,31.2197,32.5092,10300.0],["2021-02-19",32.2862,34.6228,32.2862,33.9054,12400.0],["2021-02-22",33.7987,34.1284,33.0231,33.3527,10300.0],["2021-02-23",33.6533,34.2447,32.7807,34.2156,12900.0],["2021-02-24",33.9635,34.8167,33.7211,34.1962,16900.0],["2021-02-25",34.1962,34.6034,31.7335,31.9953,15100.0],["2021-02-26",32.2086,33.9344,30.7446,31.3166,14000.0],["2021-03-01",32.4122,33.915,31.4912,32.1311,15900.0],["2021-03-02",31.9759,34.6422,31.3845,32.7807,21500.0],["2021-03-03",33.0618,34.8555,33.0618,34.109,11800.0],["2021-03-04",34.3417,34.4386,33.0134,33.1782,15800.0],["2021-03-05",34.1574,34.1768,33.1782,33.8278,9200.0],["2021-03-08",34.1671,34.904,33.8278,34.904,13700.0],["2021-03-09",34.6519,34.8167,33.7987,33.7987,14300.0],["2021-03-10",33.5078,34.3804,33.2655,33.2945,11200.0],["2021-03-11",34.4192,34.4192,33.0231,34.0702,8800.0],["2021-03-12",34.0702,34.6034,33.7987,34.5743,15200.0],["2021-03-15",34.6907,36.5522,34.6907,36.1644,11900.0],["2021-03-16",35.3888,35.8832,34.0508,34.2738,9400.0],["2021-03-17",38.0163,46.3253,38.0163,42.7477,117300.0],["2021-03-18",42.9998,44.2311,41.4679,41.6909,49500.0],["2021-03-19",42.1466,42.1853,41.2255,41.3709,41800.0],["2021-03-22",41.3709,41.7588,41.1188,41.3515,19100.0],["2021-03-23",40.9831,41.7684,40.9734,41.3224,18800.0],["2021-03-24",42.1757,43.7366,40.9443,41.2449,18600.0],["2021-03-25",41.4776,42.6507,40.8377,41.3515,12100.0],["2021-03-26",42.5538,42.6507,41.1576,41.6133,10800.0],["2021-03-29",41.7297,41.8363,41.1382,41.5067,19000.0],["2021-03-30",41.3612,41.9527,41.3612,41.6909,24700.0],["2021-03-31",41.8945,42.5344,41.8945,42.1369,32400.0],["2021-04-01",41.5842,43.2713,41.4776,41.4873,8700.0],["2021-04-05",41.6909,42.1563,41.4679,41.4873,5200.0],["2021-04-06",41.8072,43.2228,41.1188,41.3128,8800.0],["2021-04-07",41.7394,41.7878,40.9249,41.0704,8000.0],["2021-04-08",40.7795,41.5648,40.7795,41.3322,7700.0],["2021-04-09",41.1091,42.3211,41.1091,42.2532,5100.0],["2021-04-12",41.4194,41.7684,41.274,41.3224,2400.0],["2021-04-13",41.274,41.4485,41.1576,41.2352,4500.0],["2021-04-14",41.1673,41.9042,41.1479,41.1964,6100.0],["2021-04-15",41.2158,41.5358,41.1188,41.1382,6200.0],["2021-04-16",41.497,41.6327,41.1092,41.2158,3800.0],["2021-04-19",41.1092,41.5164,40.8474,41.2352,6400.0],["2021-04-20",41.4679,41.9915,40.731,41.6909,11000.0],["2021-04-21",41.72,42.1466,41.72,41.8266,3100.0],["2021-04-22",42.0981,42.1757,41.3806,41.6036,3900.0],["2021-04-23",41.5745,41.5745,40.8958,41.4388,6000.0],["2021-04-26",41.2837,42.292,41.2837,41.7491,6700.0],["2021-04-27",42.1951,44.2117,41.2934,42.3696,16500.0],["2021-04-28",42.1854,42.2144,42.0593,42.1272,4000.0],["2021-04-29",42.292,42.292,41.274,41.9139,5000.0],["2021-04-30",41.2934,41.9624,41.2934,41.5164,7800.0],["2021-05-03",38.7919,42.1757,38.7919,41.497,9300.0],["2021-05-04",41.4485,42.0981,40.4886,40.7407,15300.0],["2021-05-05",41.5551,41.5551,40.5371,40.7892,11500.0],["2021-05-06",40.7019,40.8377,40.3432,40.731,11300.0],["2021-05-07",40.4983,41.2546,40.3238,40.9734,14000.0],["2021-05-10",41.7006,44.9583,41.7006,44.5414,23100.0],["2021-05-11",44.8322,45.4528,44.3572,44.7159,11200.0],["2021-05-12",44.5899,44.8225,41.8751,41.9817,10000.0],["2021-05-13",41.9818,43.2519,41.9818,42.4181,16300.0],["2021-05-14",42.6604,44.5608,42.6604,44.3669,16300.0],["2021-05-17",43.7948,43.7948,42.6604,42.6604,6500.0],["2021-05-18",42.8544,43.5815,42.5441,42.7962,6400.0],["2021-05-19",42.3502,42.8834,41.9914,42.7574,8400.0],["2021-05-20",42.7477,42.7477,42.166,42.7089,4900.0],["2021-05-21",42.8059,42.9028,42.3599,42.4568,7000.0],["2021-05-24",43.0774,45.3752,42.4374,44.4541,17700.0],["2021-05-25",44.7935,44.7935,42.9998,43.0676,6300.0],["2021-05-26",43.5718,44.5995,43.4846,43.6785,8000.0],["2021-05-27",43.9209,44.1148,43.2325,43.2325,11700.0],["2021-05-28",43.281,43.63,42.7768,42.9998,5800.0],["2021-06-01",43.4458,44.3862,43.4458,43.5815,7600.0],["2021-06-02",44.0954,44.0954,43.2034,43.4361,8200.0],["2021-06-03",42.8543,43.5233,42.8543,43.1258,8300.0],["2021-06-04",43.058,44.3862,43.058,43.31,6200.0],["2021-06-07",43.63,43.9209,42.8931,43.756,6600.0],["2021-06-08",43.7076,44.3862,43.7076,44.2796,5000.0],["2021-06-09",44.0081,44.0081,44.0081,44.0081,1300.0],["2021-06-10",43.9984,44.2699,43.8918,44.1148,4300.0],["2021-06-11",44.3475,44.4056,44.0663,44.3862,3200.0],["2021-06-14",44.4541,44.5123,44.1536,44.2505,3500.0],["2021-06-15",44.4444,44.4444,44.0663,44.1633,3600.0],["2021-06-16",44.1051,44.3765,42.7962,44.3184,4100.0],["2021-06-17",44.4153,44.4153,43.184,43.184,5500.0],["2021-06-18",42.835,42.9028,42.2823,42.2823,11200.0],["2021-06-21",42.5053,43.6203,42.3017,42.9513,5200.0],["2021-06-22",42.7186,43.31,42.2726,43.0289,4100.0],["2021-06-23",43.184,43.184,43.0483,43.1549,4000.0],["2021-06-24",42.7477,43.3197,42.7477,43.3197,4500.0],["2021-06-25",43.3488,43.3488,40.4886,41.5745,72200.0],["2021-06-28",41.7781,41.7781,39.7615,40.1008,8600.0],["2021-06-29",40.3335,40.8183,40.3335,40.6341,9500.0],["2021-06-30",41.0025,41.5939,40.6341,41.5551,32400.0],["2021-07-01",41.5551,41.5551,40.7989,40.7989,6400.0],["2021-07-02",40.9249,40.9249,40.6825,40.731,12600.0],["2021-07-06",40.6438,41.3225,40.6438,40.7504,8700.0],["2021-07-07",40.731,41.1964,40.6244,40.7213,18800.0],["2021-07-08",40.4886,41.2061,40.4886,40.9249,9200.0],["2021-07-09",41.2061,41.6133,40.9734,41.6133,23000.0],["2021-07-12",41.3806,42.4762,41.3128,42.0011,5500.0],["2021-07-13",42.1369,42.1369,41.2158,41.2158,1400.0],["2021-07-14",41.4485,41.4485,40.7698,40.7795,4100.0],["2021-07-15",40.7698,41.1092,40.5565,41.1092,9300.0],["2021-07-16",41.3806,41.3806,40.6438,40.731,7000.0],["2021-07-19",40.2559,40.7213,39.9942,40.7213,4500.0],["2021-07-20",40.7601,41.7878,40.3626,40.7213,11000.0],["2021-07-21",40.7795,40.7795,40.6922,40.6922,2800.0],["2021-07-22",40.7213,40.7213,40.2559,40.7213,2200.0],["2021-07-23",40.7213,41.1285,40.4886,40.605,2300.0],["2021-07-26",40.2269,41.4873,40.2269,41.2061,8200.0],["2021-07-27",41.1382,41.3128,40.6535,40.8474,1900.0],["2021-07-28",40.7213,41.2061,40.6341,40.9443,3500.0],["2021-07-29",40.2947,40.9152,40.1396,40.1396,6000.0],["2021-07-30",40.1008,40.5371,40.0717,40.3335,11800.0],["2021-08-02",40.4305,40.9152,40.1687,40.7601,7400.0],["2021-08-03",40.4014,40.6922,40.0717,40.4014,8100.0],["2021-08-04",40.1493,40.2462,40.0717,40.0717,3900.0],["2021-08-05",40.2366,40.4499,40.0717,40.1978,4900.0],["2021-08-06",40.0814,40.2365,40.0426,40.0523,10500.0],["2021-08-09",40.0426,40.5274,40.0136,40.0136,11200.0],["2021-08-10",40.0523,40.5177,40.0136,40.0233,4200.0],["2021-08-11",39.81,39.81,36.368,37.4151,21000.0],["2021-08-12",37.3279,37.4636,36.465,36.465,16900.0],["2021-08-13",36.4359,37.1534,36.242,36.242,8000.0],["2021-08-16",36.2614,36.6395,35.9802,36.3389,11500.0],["2021-08-17",36.3292,36.3292,35.8251,35.8251,5900.0],["2021-08-18",36.1353,36.1353,35.796,35.796,8300.0],["2021-08-19",35.796,36.0481,35.7281,35.9705,12500.0],["2021-08-20",35.7669,35.8832,35.7087,35.7766,4300.0],["2021-08-23",35.9802,36.8916,35.7378,36.5232,7300.0],["2021-08-24",36.8916,36.8916,35.8929,36.5522,5000.0],["2021-08-25",36.8819,37.7739,35.6796,35.8929,29400.0],["2021-08-26",36.0772,37.2503,35.6796,36.9401,21300.0],["2021-08-27",37.6963,38.6853,36.4553,37.5218,11600.0],["2021-08-30",37.1631,38.5398,36.3874,36.7558,13300.0],["2021-08-31",36.9304,37.5509,36.3583,36.5038,10000.0],["2021-09-01",36.8528,36.9207,35.5245,35.8833,11100.0],["2021-09-02",37.2503,37.2988,36.4068,36.6783,5000.0],["2021-09-03",37.6963,37.8321,36.368,36.7171,8700.0],["2021-09-07",36.814,38.0163,35.9996,36.145,4200.0],["2021-09-08",36.5135,36.7946,35.9996,36.2517,5400.0],["2021-09-09",36.1741,36.1935,35.8736,35.9705,6200.0],["2021-09-10",36.1838,36.4165,35.8736,35.8736,7900.0],["2021-09-13",36.2129,36.2129,35.8736,36.1644,5200.0],["2021-09-14",36.5038,36.5038,35.8251,36.0772,10100.0],["2021-09-15",36.0675,36.2517,35.8639,36.2517,4200.0],["2021-09-16",36.7364,36.7364,35.6893,36.2129,1700.0],["2021-09-17",36.242,36.242,34.9137,34.9137,78300.0],["2021-09-20",34.6422,35.922,34.6034,34.9137,9500.0],["2021-09-21",35.5633,35.6312,35.1658,35.3112,3200.0],["2021-09-22",35.4857,35.6312,35.3112,35.5245,2200.0],["2021-09-23",35.4373,36.6977,35.4373,36.0384,7900.0],["2021-09-24",35.8348,36.4844,35.8348,36.0675,2700.0],["2021-09-27",36.0578,36.1256,36.0384,36.1256,1800.0],["2021-09-28",36.1256,36.7462,35.1755,36.2808,13400.0],["2021-09-29",36.3292,36.4747,35.6118,36.4068,9300.0],["2021-09-30",36.3971,36.591,35.9511,36.0578,4000.0],["2021-10-01",35.9705,37.5315,35.9705,37.26,6600.0],["2021-10-04",37.7157,37.7157,36.5813,36.7655,4300.0],["2021-10-05",36.7655,37.2794,36.7655,37.2115,4100.0],["2021-10-06",36.368,37.0176,36.2517,37.0176,3700.0],["2021-10-07",36.7268,37.4054,36.7268,37.0467,2800.0],["2021-10-08",36.8043,37.5703,36.8043,37.2891,4800.0],["2021-10-11",37.3085,37.7739,37.1824,37.1921,4400.0],["2021-10-12",37.0273,37.5606,37.0273,37.5606,2000.0],["2021-10-13",38.1229,38.1229,36.7074,37.4151,3700.0],["2021-10-14",37.8127,40.6729,37.8127,40.2559,19300.0],["2021-10-15",40.828,42.0593,39.1022,39.4706,18600.0],["2021-10-18",39.587,41.1092,38.7919,38.7919,12500.0],["2021-10-19",38.8016,40.1784,38.695,38.9761,28100.0],["2021-10-20",38.9277,40.0426,38.6659,38.8986,20900.0],["2021-10-21",39.2379,39.9069,38.8792,38.8792,17600.0],["2021-10-22",38.7919,39.2379,38.7822,38.8501,3500.0],["2021-10-25",39.6548,39.6548,39.1119,39.4318,4300.0],["2021-10-26",39.2573,39.3639,39.1991,39.3639,2600.0],["2021-10-27",38.8307,38.9858,37.7448,37.7448,9000.0],["2021-10-28",38.2199,38.9277,38.2199,38.9277,4600.0],["2021-10-29",39.1506,39.9263,39.1506,39.2767,7700.0],["2021-11-01",39.1991,39.9457,38.6465,39.3639,10600.0],["2021-11-02",38.4914,39.17,38.375,38.9761,2700.0],["2021-11-03",40.7213,40.7213,38.7822,39.9845,11200.0],["2021-11-04",40.1881,40.1881,39.1022,39.1894,5700.0],["2021-11-05",39.7518,39.9748,39.1216,39.616,17700.0],["2021-11-08",39.8972,39.8972,37.3279,38.5107,19200.0],["2021-11-09",38.6853,38.947,38.4429,38.4429,5400.0],["2021-11-10",38.695,39.0246,38.2974,38.4429,14800.0],["2021-11-11",38.3071,38.7337,38.0066,38.2199,12800.0],["2021-11-12",38.4623,38.4914,37.1825,38.4914,12400.0],["2021-11-15",38.3265,38.7531,37.9872,38.4041,7800.0],["2021-11-16",38.5398,39.1797,38.3944,38.3944,6700.0],["2021-11-17",38.5398,38.7434,37.6188,37.6188,9400.0],["2021-11-18",37.9581,38.3653,37.5121,37.7157,5600.0],["2021-11-19",37.3376,37.8224,37.3376,37.5897,4400.0],["2021-11-22",38.2974,38.7822,37.3376,37.3376,12000.0],["2021-11-23",37.3279,37.3764,36.9885,37.0661,12800.0],["2021-11-24",37.3085,37.6187,36.9595,37.0855,8400.0],["2021-11-26",36.4553,36.4553,35.8736,36.0287,7900.0],["2021-11-29",36.2517,36.4553,34.2156,34.6131,7800.0],["2021-11-30",34.1187,34.6131,32.3444,33.2073,15100.0],["2021-12-01",34.0896,35.2337,33.6339,33.6339,7600.0],["2021-12-02",34.0896,36.1741,33.5078,35.8736,21200.0],["2021-12-03",35.7572,35.7572,34.5065,34.904,10500.0],["2021-12-06",35.2046,36.242,34.8555,35.6796,8200.0],["2021-12-07",35.8639,37.1146,35.8639,36.0287,11200.0],["2021-12-08",36.3971,36.6492,36.1159,36.145,2500.0],["2021-12-09",35.573,35.573,33.9829,34.2253,4000.0],["2021-12-10",34.904,34.904,33.9538,33.9538,10500.0],["2021-12-13",33.9441,34.904,33.5563,33.6921,6900.0],["2021-12-14",33.2267,34.7295,33.2267,34.7295,11000.0],["2021-12-15",34.332,35.9026,34.3126,35.0591,13400.0],["2021-12-16",35.5439,36.7558,34.4386,34.4386,18500.0],["2021-12-17",34.6616,35.3112,33.9344,33.9344,14000.0],["2021-12-20",33.5369,33.9248,33.5078,33.886,9000.0],["2021-12-21",34.2253,35.1755,34.1284,34.4192,6700.0],["2021-12-22",34.3223,35.0785,33.9635,34.904,10500.0],["2021-12-23",35.0979,35.9705,34.8167,35.8639,14800.0],["2021-12-27",35.7184,36.8043,35.1949,36.1644,17700.0],["2021-12-28",36.4165,36.8819,35.8057,36.6589,10900.0],["2021-12-29",36.6589,36.9207,36.1838,36.9207,3500.0],["2021-12-30",36.8916,36.8916,35.4954,35.9026,5100.0],["2021-12-31",35.5536,36.5038,35.5536,36.5038,2600.0],["2022-01-03",35.6796,36.1838,35.2918,35.2918,5800.0],["2022-01-04",35.2918,35.3112,34.904,34.9816,4100.0],["2022-01-05",34.8264,35.7766,34.8264,35.7766,7800.0],["2022-01-06",36.3099,36.3099,36.0287,36.0287,3600.0],["2022-01-07",35.6118,35.7087,35.5342,35.6893,6100.0],["2022-01-10",35.5245,35.5245,34.1574,35.3694,8500.0],["2022-01-11",35.0397,35.2821,34.7973,35.2821,3800.0],["2022-01-12",35.5342,35.7766,35.3403,35.3403,13100.0],["2022-01-13",35.4857,35.7669,35.4663,35.4663,4400.0],["2022-01-14",35.3112,35.3888,34.5453,35.0979,11600.0],["2022-01-18",34.584,35.0688,34.1768,34.1768,15300.0],["2022-01-19",34.3029,36.2517,34.2641,34.5162,12100.0],["2022-01-20",34.5647,34.5647,34.1768,34.1865,8900.0],["2022-01-21",33.8763,35.3306,33.8763,33.9441,8500.0],["2022-01-24",33.2267,34.0702,33.2073,33.886,10000.0],["2022-01-25",33.3915,33.8763,33.12,33.4206,4100.0],["2022-01-26",33.9344,35.0494,33.2267,34.3998,19800.0],["2022-01-27",34.6131,34.6325,33.7599,34.0411,9100.0],["2022-01-28",33.5951,33.9829,33.5563,33.7115,3400.0],["2022-01-31",34.109,34.8361,34.109,34.681,5900.0],["2022-02-01",34.3901,34.8846,33.9926,34.1187,6400.0],["2022-02-02",33.7502,34.1283,33.4691,33.8375,6800.0],["2022-02-03",34.9719,35.0203,33.9344,33.9344,7000.0],["2022-02-04",34.2835,34.2835,33.789,34.109,4500.0],["2022-02-07",33.7017,34.6907,33.6824,33.9247,8000.0],["2022-02-08",34.0896,34.3126,33.4594,34.0702,7000.0],["2022-02-09",34.0314,34.7101,33.9829,34.3223,11000.0],["2022-02-10",34.2156,34.5453,33.9441,34.0896,11400.0],["2022-02-11",34.0411,34.2156,34.0411,34.0411,6700.0],["2022-02-14",33.886,34.3223,33.886,34.1477,12500.0],["2022-02-15",34.0508,35.3112,34.0508,34.4192,12400.0],["2022-02-16",34.6325,34.8458,34.4289,34.6616,4500.0],["2022-02-17",34.7295,34.7295,34.2835,34.2835,5400.0],["2022-02-18",34.0799,34.5743,34.0799,34.4192,4100.0],["2022-02-22",34.0508,34.332,33.8957,33.8957,6700.0],["2022-02-23",34.0605,34.1671,33.8569,33.8569,5500.0],["2022-02-24",33.5563,34.1671,33.2461,33.3527,6600.0],["2022-02-25",33.7502,34.0217,33.2461,33.8375,6500.0],["2022-02-28",33.9441,34.0217,33.8957,33.8957,8000.0],["2022-03-01",33.4594,33.5466,33.4594,33.4594,5900.0],["2022-03-02",33.663,34.3029,33.663,34.3029,4700.0],["2022-03-03",34.2544,34.2544,34.2253,34.2253,4000.0],["2022-03-04",34.0605,34.4192,33.6436,34.0314,13300.0],["2022-03-07",34.1768,34.1768,33.0231,33.0231,12400.0],["2022-03-08",33.0618,33.0618,32.0535,32.0535,8500.0],["2022-03-09",32.3153,32.7613,32.3153,32.3347,6700.0],["2022-03-10",32.6449,32.6449,32.2183,32.3347,7800.0],["2022-03-11",32.2765,32.3347,32.0632,32.0632,6400.0],["2022-03-14",32.2377,32.3444,32.2377,32.2571,12100.0],["2022-03-15",32.1505,32.5674,32.1505,32.2571,5100.0],["2022-03-16",32.4607,32.4801,32.1117,32.1699,14000.0],["2022-03-17",32.005,32.7613,31.8208,32.1892,34400.0],["2022-03-18",32.102,33.5854,31.8984,33.2364,44300.0],["2022-03-21",33.3818,33.886,31.4233,31.5687,24200.0],["2022-03-22",31.9856,32.3153,31.7529,32.0341,16600.0],["2022-03-23",31.8208,31.8984,31.7432,31.8014,8000.0],["2022-03-24",31.6269,31.9565,31.5299,31.879,8500.0],["2022-03-25",31.7045,33.0715,31.7045,32.0923,17200.0],["2022-03-28",32.2377,32.2377,31.5881,31.8014,4900.0],["2022-03-29",31.7336,31.8014,31.6075,31.6075,7100.0],["2022-03-30",31.4233,31.4233,31.2682,31.2682,8400.0],["2022-03-31",30.9482,31.9081,30.9482,31.21,9700.0],["2022-04-01",31.9371,31.9371,31.3748,31.3748,9600.0],["2022-04-04",31.5009,31.5009,31.113,31.1906,8400.0],["2022-04-05",32.0244,32.0244,31.0452,31.1615,7900.0],["2022-04-06",31.1615,31.5009,30.89,31.5009,8200.0],["2022-04-07",31.0742,31.4136,31.0452,31.0452,8400.0],["2022-04-08",31.2972,31.336,30.8319,31.336,7100.0],["2022-04-11",31.2585,31.4136,31.0355,31.336,12100.0],["2022-04-12",31.2585,31.4621,31.0355,31.4621,10700.0],["2022-04-13",31.3166,31.3651,31.1615,31.3263,11500.0],["2022-04-14",31.5299,31.5299,31.1712,31.2488,13100.0],["2022-04-18",31.2003,31.4136,31.1809,31.1809,9800.0],["2022-04-19",31.3651,31.5881,31.2488,31.3651,12700.0],["2022-04-20",31.559,31.9372,31.559,31.7626,10900.0],["2022-04-21",32.005,32.5092,31.7142,31.9372,10000.0],["2022-04-22",32.1602,32.1602,31.0936,31.2294,11600.0],["2022-04-25",30.7931,30.8513,30.415,30.5992,20900.0],["2022-04-26",30.667,30.667,30.0659,30.0659,14600.0],["2022-04-27",30.638,30.638,29.6296,29.7266,18500.0],["2022-04-28",30.4537,30.5313,29.5424,30.1629,22000.0],["2022-04-29",30.541,30.541,29.8235,30.1532,23500.0],["2022-05-02",29.8526,30.4731,29.8526,30.2113,10100.0],["2022-05-03",30.3762,30.987,30.0562,30.5313,10100.0],["2022-05-04",30.4634,32.7128,30.4634,32.1505,15300.0],["2022-05-05",31.5202,31.8208,30.8125,30.9676,9000.0],["2022-05-06",31.113,31.2294,30.3083,30.6476,7200.0],["2022-05-09",29.8235,31.4912,29.8235,30.8028,12700.0],["2022-05-10",30.0562,31.9856,29.8817,31.1906,19200.0],["2022-05-11",31.0258,31.4427,30.6864,30.7349,15600.0],["2022-05-12",31.1906,31.2682,30.2113,30.6961,20600.0],["2022-05-13",31.2197,31.8208,30.6864,30.6864,21600.0],["2022-05-16",30.5604,30.8416,30.4731,30.7155,15100.0],["2022-05-17",30.6476,30.8706,30.6476,30.7349,7000.0],["2022-05-18",30.444,30.5992,29.6296,29.6296,14500.0],["2022-05-19",29.3,30.1241,29.3,30.0562,17900.0],["2022-05-20",29.9593,30.3859,29.8429,30.2598,17700.0],["2022-05-23",30.4925,32.0438,30.4925,31.5106,27800.0],["2022-05-24",31.9372,32.3541,31.433,32.2862,13700.0],["2022-05-25",32.2377,34.5356,32.2377,34.0896,43300.0],["2022-05-26",34.0314,36.3002,34.0314,35.8833,32600.0],["2022-05-27",35.253,37.1824,35.253,36.4747,38200.0],["2022-05-31",36.0578,36.8431,35.9705,36.3777,20400.0],["2022-06-01",36.1256,36.4068,35.8348,35.9317,20400.0],["2022-06-02",36.9594,37.8999,35.9317,37.7739,36100.0],["2022-06-03",37.4733,38.9955,37.4055,37.8127,44000.0],["2022-06-06",37.8418,38.026,35.7281,35.9123,37000.0],["2022-06-07",35.476,38.2199,35.476,37.9775,28200.0],["2022-06-08",37.9484,37.9775,36.9595,37.5994,12000.0],["2022-06-09",35.922,38.6271,35.922,38.1132,16100.0],["2022-06-10",37.8902,37.9581,36.591,36.9498,17600.0],["2022-06-13",36.3486,36.5522,35.8832,36.0481,20300.0],["2022-06-14",35.9899,36.6686,35.3403,35.5439,19500.0],["2022-06-15",35.9317,36.7462,34.9525,35.127,11400.0],["2022-06-16",34.904,36.7365,33.5563,34.0993,38800.0],["2022-06-17",34.1865,34.3126,33.0327,34.2447,61300.0],["2022-06-21",34.332,35.6602,34.332,34.7877,21300.0],["2022-06-22",35.7184,35.7184,34.6422,34.8264,18700.0],["2022-06-23",35.3791,35.5827,34.0314,34.8652,17300.0],["2022-06-24",34.8555,37.1728,34.8555,36.5232,349600.0],["2022-06-27",36.5231,37.2406,35.9123,37.037,9500.0],["2022-06-28",36.9982,37.3279,36.3777,36.3777,5600.0],["2022-06-29",36.9595,37.2891,36.814,36.9692,6100.0],["2022-06-30",36.3583,36.7462,36.019,36.3389,6200.0],["2022-07-01",35.8639,36.465,35.8639,36.465,6700.0],["2022-07-05",36.5038,36.5038,34.9234,35.6796,14600.0],["2022-07-06",35.7184,35.9802,35.2433,35.6215,3300.0],["2022-07-07",35.9026,36.5619,35.5245,35.5245,5600.0],["2022-07-08",35.7378,35.7766,35.5439,35.6796,2700.0],["2022-07-11",35.3112,36.591,34.9913,35.2918,24000.0],["2022-07-12",35.1076,36.4456,35.1076,35.6312,5300.0],["2022-07-13",35.1367,35.8348,35.03,35.03,2200.0],["2022-07-14",34.8749,35.2336,34.8749,35.1367,4100.0],["2022-07-15",35.3306,36.3292,35.3306,36.3292,1300.0],["2022-07-18",36.3583,37.037,35.9899,36.2614,3900.0],["2022-07-19",36.6686,37.7642,36.6686,37.0661,4500.0],["2022-07-20",37.0661,37.3279,36.6007,37.3279,3400.0],["2022-07-21",37.037,37.037,36.6201,36.9885,2300.0],["2022-07-22",36.8431,37.4248,36.8431,37.2988,3900.0],["2022-07-25",37.2309,37.4927,37.1922,37.3279,15700.0],["2022-07-26",37.3279,37.8127,37.3279,37.5218,4000.0],["2022-07-27",37.4248,37.6672,37.4248,37.5606,7200.0],["2022-07-28",37.5218,38.2877,37.4636,37.6478,9500.0],["2022-07-29",37.6187,38.1908,37.6187,37.8417,15100.0],["2022-08-01",37.5703,38.152,37.5703,38.0163,11000.0],["2022-08-02",37.8417,38.1035,37.8417,38.0938,5500.0],["2022-08-03",37.9872,38.1714,37.8321,38.026,7700.0],["2022-08-04",38.0066,38.9858,38.0066,38.7822,29300.0],["2022-08-05",38.8501,38.9955,38.3459,38.8307,4700.0],["2022-08-08",38.9955,39.0537,38.0066,38.0066,5400.0],["2022-08-09",38.0066,38.5883,37.7545,38.3362,7400.0],["2022-08-10",38.7822,38.8307,38.4041,38.598,8900.0],["2022-08-11",38.4914,38.7434,38.0841,38.7144,6500.0],["2022-08-12",38.4138,39.7324,38.4138,39.267,5000.0],["2022-08-15",39.0731,39.3058,38.695,39.1313,5200.0],["2022-08-16",38.8792,39.267,38.6174,38.8113,8300.0],["2022-08-17",38.4526,39.2185,38.4526,39.0537,6400.0],["2022-08-18",39.2476,39.2864,38.8501,39.044,6100.0],["2022-08-19",39.0149,39.0149,38.5592,38.7337,2600.0],["2022-08-22",38.7337,38.918,38.6562,38.6562,3500.0],["2022-08-23",38.3653,38.8792,38.3653,38.6853,4300.0],["2022-08-24",38.4429,38.7919,38.0066,38.278,7200.0],["2022-08-25",38.0841,38.8695,38.0066,38.8695,11900.0],["2022-08-26",38.4138,38.4914,37.6188,37.7545,14500.0],["2022-08-29",37.3279,37.4539,35.8736,36.4359,17600.0],["2022-08-30",36.6492,36.6492,35.3888,35.9705,13700.0],["2022-08-31",35.4857,35.573,34.7198,35.4857,15700.0],["2022-09-01",34.9137,35.9996,34.9137,35.0203,10400.0],["2022-09-02",35.1949,35.6409,35.1949,35.4373,7000.0],["2022-09-06",35.2918,35.2918,34.9137,34.9137,4900.0],["2022-09-07",34.9234,35.1755,34.6325,34.8943,4600.0],["2022-09-08",34.7198,35.1755,34.7198,35.127,3400.0],["2022-09-09",35.127,35.4179,34.6713,35.4179,8700.0],["2022-09-12",35.4179,35.6602,34.9331,35.0106,6700.0],["2022-09-13",34.7101,35.1852,34.6907,34.9719,7900.0],["2022-09-14",34.7198,35.2918,34.6713,34.9137,8600.0],["2022-09-15",34.6713,34.9622,34.6713,34.8846,7200.0],["2022-09-16",34.6616,34.7004,34.5647,34.6034,6300.0],["2022-09-19",34.9719,34.9719,34.2447,34.9719,4800.0],["2022-09-20",34.584,35.0882,34.584,35.0882,3600.0],["2022-09-21",34.8749,35.2627,34.6422,34.778,4300.0],["2022-09-22",34.9525,34.9525,34.0896,34.1187,7700.0],["2022-09-23",35.1755,35.1755,32.5189,33.12,12100.0],["2022-09-26",32.9746,33.1685,32.4898,33.0425,4800.0],["2022-09-27",32.9843,33.0812,32.4898,32.7322,9700.0],["2022-09-28",32.4801,32.4801,32.0438,32.3832,7100.0],["2022-09-29",31.9953,32.3735,31.5687,31.9565,6100.0],["2022-09-30",32.0729,32.8001,31.6754,31.7432,3300.0],["2022-10-03",32.1795,32.7322,31.879,32.1892,3700.0],["2022-10-04",32.2377,33.3624,32.2377,32.9455,5100.0],["2022-10-05",32.5286,33.5466,32.3832,33.44,7000.0],["2022-10-06",33.3624,34.4871,33.3624,34.361,4600.0],["2022-10-07",34.9137,34.9137,34.1284,34.1477,2600.0],["2022-10-10",35.3985,36.8237,34.7101,34.9234,8900.0],["2022-10-11",34.9234,35.8735,34.6713,34.778,8500.0],["2022-10-12",34.2835,34.3707,34.2835,34.3707,1000.0],["2022-10-13",34.1187,34.6713,34.1187,34.6713,3100.0],["2022-10-14",34.6616,35.5827,34.6616,35.4857,2100.0],["2022-10-17",35.8736,37.1243,35.7669,37.1243,4500.0],["2022-10-18",36.5522,37.2697,36.0578,36.3583,5600.0],["2022-10-19",35.9317,36.0287,35.922,36.0287,1400.0],["2022-10-20",37.3279,37.3279,36.2614,36.8528,1300.0],["2022-10-21",36.242,36.591,36.242,36.591,2200.0],["2022-10-24",36.8237,36.9304,36.2226,36.8431,5000.0],["2022-10-25",36.6492,37.2115,36.6492,37.2115,5000.0],["2022-10-26",37.0273,37.2988,37.0273,37.2212,3600.0],["2022-10-27",37.037,37.3085,36.4553,36.6589,2900.0],["2022-10-28",36.7461,37.134,36.5231,37.1049,3700.0],["2022-10-31",37.0661,37.0661,36.5619,36.9401,3400.0],["2022-11-01",37.3279,37.3279,36.6201,37.3279,1000.0],["2022-11-02",37.1825,37.9387,37.1825,37.2406,6000.0],["2022-11-03",37.2018,37.4927,37.037,37.4345,7500.0],["2022-11-04",37.3376,37.4248,37.3376,37.4248,1100.0],["2022-11-07",37.8127,37.8127,37.5315,37.5315,2000.0],["2022-11-08",37.3764,37.6188,36.9692,37.3085,6600.0],["2022-11-09",36.9885,37.4539,36.9401,37.2309,5600.0],["2022-11-10",37.3764,39.4415,37.0952,39.4415,79200.0],["2022-11-11",39.3349,39.7712,38.4817,39.713,9700.0],["2022-11-14",39.5191,42.3502,39.5191,41.6618,20900.0],["2022-11-15",41.7878,42.515,41.7103,41.7103,7800.0],["2022-11-16",41.9721,42.2726,40.8668,41.0122,9300.0],["2022-11-17",40.8377,41.9139,40.8377,41.5551,2800.0],["2022-11-18",42.4181,44.5996,42.3211,43.9015,28300.0],["2022-11-21",44.2602,46.0539,44.2602,45.8988,11300.0],["2022-11-22",46.0442,47.5373,46.0442,47.3725,4800.0],["2022-11-23",47.5664,47.7797,46.5871,46.6356,7300.0],["2022-11-25",46.5387,47.5082,46.5387,47.0234,3600.0],["2022-11-28",47.1107,47.1107,46.3447,46.6841,9000.0],["2022-11-29",46.7229,47.0719,46.3932,46.7132,3900.0],["2022-11-30",46.7326,46.7326,45.9666,46.5387,4200.0],["2022-12-01",46.6841,46.781,45.9666,46.529,5200.0],["2022-12-02",46.3641,47.0234,46.3641,46.9653,5300.0],["2022-12-05",46.8974,47.5082,46.5677,47.3919,5800.0],["2022-12-06",47.547,50.0678,47.547,49.4667,15800.0],["2022-12-07",49.9321,50.7174,48.9626,49.0692,14400.0],["2022-12-08",49.5443,49.9321,49.4085,49.4085,2400.0],["2022-12-09",50.5332,57.2038,50.5332,56.5348,51600.0],["2022-12-12",56.5348,57.388,55.4974,56.5057,16900.0],["2022-12-13",57.4946,57.4946,55.3325,55.507,21600.0],["2022-12-14",55.2647,56.719,54.5181,55.3131,13300.0],["2022-12-15",55.9821,56.0694,54.7508,54.8381,10900.0],["2022-12-16",54.3242,55.5555,52.4723,54.0042,33300.0],["2022-12-19",53.8103,54.266,53.3256,53.7619,12000.0],["2022-12-20",54.6829,55.2647,53.7037,53.7037,9500.0],["2022-12-21",53.9945,54.14,53.694,53.9558,11800.0],["2022-12-22",53.9558,54.0527,53.1607,53.6746,16900.0],["2022-12-23",54.2951,55.1289,53.82,54.586,8500.0],["2022-12-27",55.2162,55.9918,55.2162,55.8076,6600.0],["2022-12-28",55.9724,56.4766,55.1774,55.924,9300.0],["2022-12-29",56.2342,57.0099,56.2148,56.5929,5500.0],["2022-12-30",56.593,59.1526,56.593,57.2135,24100.0],["2023-01-03",57.3298,58.0958,56.3021,57.6692,8500.0],["2023-01-04",57.4462,57.6013,56.9129,56.9129,6900.0],["2023-01-05",56.6317,58.2606,56.6317,57.611,6600.0],["2023-01-06",58.28,61.2759,58.28,60.6166,29500.0],["2023-01-09",60.2773,63.2053,60.0155,61.4407,27600.0],["2023-01-10",61.8382,62.0322,59.8894,61.3147,8800.0],["2023-01-11",61.2953,61.8576,61.1111,61.1111,9200.0],["2023-01-12",61.3729,61.4698,60.985,60.985,2900.0],["2023-01-13",60.1124,63.0114,60.1124,60.7039,10700.0],["2023-01-17",60.9947,61.4116,60.51,60.51,2800.0],["2023-01-18",60.3354,60.4518,58.852,59.7731,7500.0],["2023-01-19",60.636,60.636,59.1332,60.1027,6500.0],["2023-01-20",59.618,60.3354,56.2148,56.7093,13600.0],["2023-01-23",56.5057,58.0958,56.5057,56.6705,6300.0],["2023-01-24",56.9614,57.7079,56.9614,57.4268,2000.0],["2023-01-25",56.7966,57.4752,56.5445,57.4752,9300.0],["2023-01-26",57.4752,57.4752,56.719,56.9905,3800.0],["2023-01-27",57.068,57.068,56.719,56.719,1200.0],["2023-01-30",57.0486,57.8437,55.7882,56.2245,4800.0],["2023-01-31",56.7772,57.737,55.4974,56.2245,5900.0],["2023-02-01",56.4669,56.622,56.0306,56.4572,6500.0],["2023-02-02",56.7675,56.7675,55.6913,55.7397,6500.0],["2023-02-03",55.6525,56.0112,55.2647,55.5555,4600.0],["2023-02-06",55.4198,57.0099,55.4198,56.5445,8900.0],["2023-02-07",56.4766,57.0874,56.4378,56.4378,9300.0],["2023-02-08",57.1068,57.2135,55.8464,57.0971,8400.0],["2023-02-09",56.1373,56.3312,56.1373,56.2245,1800.0],["2023-02-10",56.6123,56.8256,55.1192,55.1192,10000.0],["2023-02-13",55.0417,55.9433,54.2175,54.8187,15300.0],["2023-02-14",54.7799,54.7799,54.3921,54.3921,3900.0],["2023-02-15",54.3048,54.9738,54.3048,54.9738,8000.0],["2023-02-16",55.478,55.604,55.4683,55.604,4400.0],["2023-02-17",56.0985,56.9032,55.604,56.0306,7700.0],["2023-02-21",55.7979,56.2051,53.5776,54.3824,12500.0],["2023-02-22",54.8865,55.255,54.3921,54.5569,5500.0],["2023-02-23",55.3034,55.4004,54.586,55.0707,7200.0],["2023-02-24",54.6829,55.507,54.6829,55.507,5100.0],["2023-02-27",56.0015,56.3312,55.5555,55.827,4000.0],["2023-02-28",56.1373,56.8644,55.5555,56.7578,5700.0],["2023-03-01",56.3409,58.183,56.3409,57.3492,15600.0],["2023-03-02",55.7688,57.5431,55.7688,57.2038,4000.0],["2023-03-03",57.0874,58.1733,57.0874,57.5916,23900.0],["2023-03-06",57.5916,57.5916,56.7772,56.9226,13000.0],["2023-03-07",57.2038,58.1442,56.622,56.6802,8500.0],["2023-03-08",56.7287,57.5819,55.3519,57.5431,15200.0],["2023-03-09",58.0764,58.8423,58.0764,58.8423,7500.0],["2023-03-10",58.852,58.852,57.3977,58.7551,6700.0],["2023-03-13",58.6678,58.6678,55.7494,56.176,12300.0],["2023-03-14",56.719,56.719,55.7494,56.0209,11800.0],["2023-03-15",54.4018,55.1192,54.3436,54.8768,5800.0],["2023-03-16",54.7896,56.4572,54.7896,56.3312,17700.0],["2023-03-17",56.2342,56.2342,55.7494,56.2245,11800.0],["2023-03-20",56.2342,56.3118,54.9059,55.2937,10100.0],["2023-03-21",56.4475,56.4475,55.4586,55.6622,6300.0],["2023-03-22",55.507,55.8464,54.8962,55.1677,8500.0],["2023-03-23",55.0514,55.0514,54.3048,54.6054,6700.0],["2023-03-24",54.809,56.1664,54.2757,56.0888,2900.0],["2023-03-27",56.2342,56.9517,55.9627,56.9517,7400.0],["2023-03-28",55.5458,57.8922,55.5458,57.7855,13900.0],["2023-03-29",57.6886,57.737,56.4766,56.6511,5300.0],["2023-03-30",56.7481,56.9517,52.8117,53.4031,20400.0],["2023-03-31",53.3256,53.3256,51.9876,53.1123,15100.0],["2023-04-03",53.025,54.7799,52.356,54.6829,11200.0],["2023-04-04",54.2951,54.2951,53.374,53.374,5000.0],["2023-04-05",53.1607,53.1995,52.356,53.1995,4800.0],["2023-04-06",53.3159,54.6441,53.3159,53.8006,7800.0],["2023-04-10",53.5873,56.0015,53.5873,55.3325,14000.0],["2023-04-11",55.4586,56.2245,55.2647,55.8561,12000.0],["2023-04-12",55.5167,57.3783,55.3713,57.1068,16600.0],["2023-04-13",56.9323,57.8437,56.6705,57.8437,6100.0],["2023-04-14",58.1636,58.1636,53.8976,55.4974,13100.0],["2023-04-17",55.6525,55.6525,47.5664,49.5831,31400.0],["2023-04-18",50.3587,50.7659,45.5788,47.4888,25100.0],["2023-04-19",47.4403,49.4279,47.4113,48.3905,10500.0],["2023-04-20",48.3905,48.6232,47.8863,48.342,3700.0],["2023-04-21",47.7991,47.7991,47.7991,47.7991,2400.0],["2023-04-24",47.8379,50.3587,47.8379,49.2243,6700.0],["2023-04-25",47.7409,48.4778,47.1301,48.4778,9900.0],["2023-04-26",47.2367,47.2367,47.2367,47.2367,2200.0],["2023-04-27",47.5082,47.9348,47.5082,47.77,2400.0],["2023-04-28",47.77,48.9626,47.77,48.9626,5400.0],["2023-05-01",48.5941,49.2534,47.8767,47.8767,9800.0],["2023-05-02",47.8766,48.9916,47.5082,48.5166,11400.0],["2023-05-03",48.7686,49.5443,48.7686,49.5443,3700.0],["2023-05-04",49.6703,49.6703,47.7603,48.5069,6400.0],["2023-05-05",48.216,51.0374,48.216,50.2908,25300.0],["2023-05-08",50.4072,50.9017,48.8753,49.8352,8000.0],["2023-05-09",49.6509,50.8629,48.5262,48.5262,9200.0],["2023-05-10",49.2534,49.2534,45.1328,45.3752,18100.0],["2023-05-11",44.522,45.3267,44.0954,44.0954,9800.0],["2023-05-12",43.63,43.63,42.6604,43.5233,4700.0],["2023-05-15",43.407,43.7851,42.7283,43.6009,9600.0],["2023-05-16",42.9222,43.2228,42.9222,43.2228,5000.0],["2023-05-17",43.5815,43.6106,42.2338,42.9804,5300.0],["2023-05-18",42.9804,43.1258,42.2338,42.389,5600.0],["2023-05-19",41.943,41.943,41.4582,41.6521,4300.0],["2023-05-22",41.72,41.9818,40.2366,41.4194,14200.0],["2023-05-23",41.497,41.9914,40.1881,40.6244,9900.0],["2023-05-24",40.1978,40.5565,39.4512,39.4512,8500.0],["2023-05-25",39.4609,39.7615,39.4609,39.7518,2800.0],["2023-05-26",39.4609,39.4609,36.7171,38.7144,23700.0],["2023-05-30",37.9387,38.0066,35.8832,36.2614,20900.0],["2023-05-31",36.5619,37.6672,35.9802,37.6672,7900.0],["2023-06-01",36.9788,38.501,36.8431,38.4138,11700.0],["2023-06-02",38.4041,40.0814,38.4041,38.8307,16400.0],["2023-06-05",39.2961,39.9554,38.6465,39.7518,9100.0],["2023-06-06",39.5094,40.9152,38.8792,40.4305,35600.0],["2023-06-07",40.7213,41.6424,39.49,40.5274,14200.0],["2023-06-08",40.605,40.954,40.1493,40.7019,11300.0],["2023-06-09",40.8086,41.6812,39.936,39.936,8200.0],["2023-06-12",40.0329,40.7213,38.7919,39.7615,12300.0],["2023-06-13",40.9443,41.7006,40.7019,41.177,9400.0],["2023-06-14",41.177,42.641,41.177,41.3128,10500.0],["2023-06-15",41.6424,41.9914,41.5358,41.5551,6700.0],["2023-06-16",42.5829,43.63,41.8848,42.2144,15800.0],["2023-06-20",42.9028,44.3378,42.1757,43.058,21600.0],["2023-06-21",43.3585,44.0663,42.6604,43.8336,20700.0],["2023-06-22",43.7366,44.3862,42.9513,43.3876,27200.0],["2023-06-23",43.0967,43.3876,38.5592,38.8404,359400.0],["2023-06-26",39.1022,40.4789,39.1022,39.2961,23700.0],["2023-06-27",38.9373,39.393,38.4429,38.6174,14600.0],["2023-06-28",38.5689,38.8986,38.0647,38.4914,8900.0],["2023-06-29",38.5592,38.5592,37.1243,37.7642,20400.0],["2023-06-30",37.7739,38.0454,37.2115,37.9387,12700.0],["2023-07-03",37.9678,39.0052,37.9678,39.0052,2200.0],["2023-07-05",39.2767,39.8293,38.152,39.2573,6700.0],["2023-07-06",39.7421,39.7421,38.6174,39.1313,11500.0],["2023-07-07",38.8792,39.4124,38.8792,39.3349,20900.0],["2023-07-10",39.1894,39.7518,38.6077,39.6451,10800.0],["2023-07-11",39.3639,39.7421,38.5301,38.6368,12700.0],["2023-07-12",39.1119,39.7324,39.1119,39.6354,6900.0],["2023-07-13",39.5773,39.5773,39.2088,39.5482,4200.0],["2023-07-14",39.1603,39.1603,38.4913,38.5398,7000.0],["2023-07-17",38.821,39.0731,38.7725,38.7725,4000.0],["2023-07-18",39.0537,39.4997,38.5883,38.9664,9100.0],["2023-07-19",38.8792,38.8792,38.3362,38.5107,9000.0],["2023-07-20",38.8889,39.1313,38.055,39.1313,10900.0],["2023-07-21",39.1119,39.1119,38.4235,38.7822,3600.0],["2023-07-24",39.0246,40.7213,39.0246,40.2269,12700.0],["2023-07-25",40.3723,40.3723,39.4609,39.6548,6600.0],["2023-07-26",39.3639,39.3639,39.1313,39.1313,4100.0],["2023-07-27",39.2864,39.5385,38.6853,39.3058,5600.0],["2023-07-28",39.3252,39.9166,39.2864,39.9166,3400.0],["2023-07-31",40.1784,41.0025,40.1784,41.0025,4700.0],["2023-08-01",40.4886,41.6327,40.4886,41.497,7700.0],["2023-08-02",41.2352,42.0593,40.9734,41.8169,9100.0],["2023-08-03",42.6992,45.2976,42.6992,44.2214,24900.0],["2023-08-04",45.3752,47.4403,43.8821,44.425,20900.0],["2023-08-07",45.0165,45.4625,44.6383,44.6383,4600.0],["2023-08-08",44.2214,44.2214,43.8627,44.0178,7200.0],["2023-08-09",43.853,44.1148,43.63,43.8433,10400.0],["2023-08-10",43.6688,43.9209,43.63,43.9209,8200.0],["2023-08-11",43.9306,44.5123,43.8142,44.5123,4700.0],["2023-08-14",44.6286,45.0843,43.6397,43.6397,6100.0],["2023-08-15",45.094,45.094,43.1452,43.5233,6100.0],["2023-08-16",44.5996,44.5996,43.1452,43.1452,7200.0],["2023-08-17",43.1743,43.3973,42.6604,42.6604,8500.0],["2023-08-18",42.6604,44.3572,42.1757,42.8253,12100.0],["2023-08-21",42.3696,43.8724,42.3696,42.5441,7000.0],["2023-08-22",43.1355,43.1355,42.2823,42.2823,4000.0],["2023-08-23",42.5053,43.6979,42.1757,42.1757,14600.0],["2023-08-24",41.9333,42.0496,41.9042,41.9915,3700.0],["2023-08-25",42.0302,42.0302,41.6909,41.6909,4500.0],["2023-08-28",41.497,41.6909,40.0039,41.0607,11800.0],["2023-08-29",40.9152,41.6715,40.6244,41.6715,9100.0],["2023-08-30",42.1757,42.1757,41.1867,41.3515,7400.0],["2023-08-31",41.2061,41.3806,40.8959,41.3322,9100.0],["2023-09-01",41.5551,41.9527,41.2158,41.3418,4500.0],["2023-09-05",41.7781,41.7781,40.8183,40.9831,12200.0],["2023-09-06",40.8862,41.2061,40.8668,41.051,7600.0],["2023-09-07",40.7213,40.9637,40.2753,40.5856,19200.0],["2023-09-08",41.0995,41.0995,40.033,40.3335,10000.0],["2023-09-11",40.6535,40.6535,39.3446,39.7033,6600.0],["2023-09-12",40.3626,40.3626,39.839,39.839,2600.0],["2023-09-13",39.4609,39.7615,39.2282,39.2282,3700.0],["2023-09-14",39.2282,39.9942,39.2282,39.4706,3500.0],["2023-09-15",39.5288,39.8875,39.0828,39.8875,49100.0],["2023-09-18",39.6936,40.7019,39.6936,40.4111,6600.0],["2023-09-19",40.3238,41.3903,40.3238,40.3335,12800.0],["2023-09-20",40.4305,43.2519,40.4305,42.5829,37500.0],["2023-09-21",42.835,43.6494,42.515,42.6895,11400.0],["2023-09-22",43.1355,43.2422,41.5745,41.5745,9700.0],["2023-09-25",42.5926,43.0289,41.4,41.4194,9000.0],["2023-09-26",41.4194,41.5842,40.4208,40.4499,6200.0],["2023-09-27",41.9527,41.9527,40.6825,40.731,10400.0],["2023-09-28",40.4983,42.5441,40.4983,41.497,6800.0],["2023-09-29",41.7394,41.7394,41.0122,41.0122,5100.0],["2023-10-02",41.7394,41.7394,40.2753,40.2753,5500.0],["2023-10-03",40.6632,40.6632,39.4318,39.5288,8100.0],["2023-10-04",39.364,39.6257,39.2379,39.2379,4200.0],["2023-10-05",39.2379,40.3432,38.2974,40.1396,9200.0],["2023-10-06",39.6839,40.5565,39.4997,39.9942,3600.0],["2023-10-09",40.0039,40.8959,39.8487,40.0717,7200.0],["2023-10-10",40.5759,41.0413,40.5759,40.9443,4000.0],["2023-10-11",41.0122,41.0122,40.7116,40.7116,6000.0],["2023-10-12",40.8183,41.2061,40.3335,41.2061,10300.0],["2023-10-13",41.0898,41.0898,40.4692,40.7213,2400.0],["2023-10-16",41.051,41.1092,40.1978,40.1978,8000.0],["2023-10-17",40.5662,41.4485,40.3432,40.3432,6300.0],["2023-10-18",40.7989,40.7989,39.393,39.393,3000.0],["2023-10-19",39.5869,39.616,38.5592,38.9858,11300.0],["2023-10-20",39.0537,39.0537,38.5398,38.9277,8500.0],["2023-10-23",39.3155,39.49,39.0731,39.0731,3700.0],["2023-10-24",39.1507,39.1894,38.5301,38.6756,8800.0],["2023-10-25",39.267,39.4609,39.17,39.4609,6300.0],["2023-10-26",40.2656,41.2061,40.2656,41.0122,6000.0],["2023-10-27",40.4402,40.9152,40.4402,40.8377,5600.0],["2023-10-30",41.6909,42.4084,41.3321,42.4084,6500.0],["2023-10-31",41.8848,43.3197,41.8848,43.3197,7500.0],["2023-11-01",43.5718,44.6771,42.9125,42.9125,13500.0],["2023-11-02",43.3391,43.3391,42.3017,42.7865,8200.0],["2023-11-03",44.5995,44.5995,42.8253,42.9222,6200.0],["2023-11-06",43.63,45.0746,42.8834,43.9499,8000.0],["2023-11-07",43.9596,44.6771,42.7477,42.7574,7500.0],["2023-11-08",43.2422,43.2907,42.6411,42.8737,5300.0],["2023-11-09",42.515,42.6701,41.3128,42.1757,8600.0],["2023-11-10",42.4956,42.5344,42.166,42.2629,6200.0],["2023-11-13",42.3114,43.63,42.3114,43.1064,16200.0],["2023-11-14",43.3294,44.1536,42.8253,44.1536,24500.0],["2023-11-15",43.7173,44.3087,42.3987,43.2907,21900.0],["2023-11-16",43.1355,43.4555,42.8059,43.4555,4800.0],["2023-11-17",43.5233,45.8988,43.2907,45.8988,9700.0],["2023-11-20",46.0636,46.2963,45.4625,45.9375,5700.0],["2023-11-21",46.2478,46.2478,44.299,44.299,4100.0],["2023-11-22",44.1536,44.3959,43.7269,44.3959,2300.0],["2023-11-24",44.425,44.5995,44.2408,44.4929,3600.0],["2023-11-27",44.8032,45.3267,44.3184,44.5123,5900.0],["2023-11-28",44.5123,45.0552,44.2602,44.6189,6000.0],["2023-11-29",44.3572,45.6564,44.3572,44.9389,4400.0],["2023-11-30",44.8419,44.8419,44.3281,44.3281,4500.0],["2023-12-01",43.63,44.2117,42.7283,44.0275,8700.0],["2023-12-04",44.3572,44.5996,43.6397,44.5996,4800.0],["2023-12-05",43.5427,43.6009,43.5427,43.6009,8200.0],["2023-12-06",44.1439,45.1231,43.63,45.1231,8500.0],["2023-12-07",45.7339,46.0539,43.8239,46.0539,9600.0],["2023-12-08",46.0442,46.3448,45.5691,46.1508,8600.0],["2023-12-11",46.3447,46.3447,43.63,45.6661,5000.0],["2023-12-12",44.8032,45.6176,44.6092,45.2492,5500.0],["2023-12-13",45.763,46.4611,44.7256,46.4611,20700.0],["2023-12-14",46.975,46.975,45.6758,46.5387,7200.0],["2023-12-15",46.6938,47.0137,45.8309,46.2963,24700.0],["2023-12-18",45.9085,47.0234,45.8115,45.8115,6100.0],["2023-12-19",46.3448,46.529,46.0248,46.0248,4300.0],["2023-12-20",46.529,47.3337,45.8697,46.0539,16500.0],["2023-12-21",45.8988,47.0622,45.8988,46.8489,6500.0],["2023-12-22",46.8295,46.8295,46.4514,46.7132,4000.0],["2023-12-26",46.3932,46.6938,45.6661,46.0248,5300.0],["2023-12-27",46.2963,47.0137,45.3364,46.5096,6100.0],["2023-12-28",46.8974,47.6537,46.7423,47.6246,16000.0],["2023-12-29",47.644,47.644,46.9168,47.3919,4200.0],["2024-01-02",47.0234,47.227,46.4805,46.4805,5000.0],["2024-01-03",46.8392,46.8392,45.6079,45.6079,4900.0],["2024-01-04",46.1024,46.1024,45.5691,45.5691,5700.0],["2024-01-05",45.5691,45.9278,45.3267,45.8212,20300.0],["2024-01-08",45.8212,47.0428,45.8212,46.0927,5900.0],["2024-01-09",46.0054,47.2464,45.7145,46.3641,43100.0],["2024-01-10",46.8586,46.8586,46.1024,46.432,18600.0],["2024-01-11",46.5193,46.5387,46.0539,46.1411,12500.0],["2024-01-12",46.2963,46.2963,45.5788,45.6564,5600.0],["2024-01-16",45.6564,45.6564,43.9403,44.8904,8800.0],["2024-01-17",45.0843,45.4431,44.1148,45.0455,8200.0],["2024-01-18",45.0746,45.0843,44.3669,44.8129,8300.0],["2024-01-19",44.871,45.3752,44.7935,45.3752,23500.0],["2024-01-22",45.1522,47.9736,45.1522,47.9736,11800.0],["2024-01-23",48.0318,48.0318,45.317,45.317,13100.0],["2024-01-24",46.0248,46.6744,44.7935,45.6176,7800.0],["2024-01-25",46.0539,48.8656,46.0539,48.8656,13000.0],["2024-01-26",48.2548,48.8656,46.8683,48.0899,5100.0],["2024-01-29",48.4778,48.4875,47.7506,48.2839,9400.0],["2024-01-30",48.4778,48.4778,48.216,48.2936,5000.0],["2024-01-31",48.2645,48.4487,47.5179,47.5179,7000.0],["2024-02-01",47.547,47.7991,46.6647,46.9944,4400.0],["2024-02-02",47.0719,47.8282,46.2672,46.2769,4700.0],["2024-02-05",45.8115,47.0525,45.7921,46.8586,4300.0],["2024-02-06",46.3351,46.7326,45.9182,46.6356,4200.0],["2024-02-07",46.8489,46.8489,46.0636,46.4902,3700.0],["2024-02-08",46.5871,48.0996,45.9569,47.993,11900.0],["2024-02-09",48.3711,48.6232,47.9639,48.0899,8300.0],["2024-02-12",48.5941,49.4473,48.4778,48.9238,7000.0],["2024-02-13",48.4778,48.4778,45.9375,45.9472,14000.0],["2024-02-14",46.1218,47.227,46.1218,47.0234,5600.0],["2024-02-15",47.7118,48.4778,46.8586,48.0706,8700.0],["2024-02-16",47.2173,48.4778,46.8974,48.3711,7900.0],["2024-02-20",48.2742,48.2742,46.3932,46.3932,7400.0],["2024-02-21",46.3932,47.2949,46.3932,46.8877,3000.0],["2024-02-22",47.0234,47.77,46.8101,47.7021,7700.0],["2024-02-23",47.9833,48.09,47.4307,47.4307,4800.0],["2024-02-26",47.421,47.45,46.6065,46.6065,6900.0],["2024-02-27",47.227,47.227,46.2381,46.5677,2800.0],["2024-02-28",47.8669,48.4099,46.3738,46.4611,6200.0],["2024-02-29",47.9445,47.9445,46.4223,46.4611,4900.0],["2024-03-01",46.4805,46.4805,46.4223,46.4223,3400.0],["2024-03-04",46.7132,47.2464,46.1121,46.3835,11100.0],["2024-03-05",46.0733,47.3434,45.8988,45.8988,6900.0],["2024-03-06",45.6176,46.5193,45.6176,46.5193,4300.0],["2024-03-07",46.1121,47.0137,46.1121,47.0137,4300.0],["2024-03-08",46.9944,46.9944,45.9957,46.2866,5300.0],["2024-03-11",46.4417,46.4417,45.7921,46.1702,3900.0],["2024-03-12",45.7242,46.1315,45.6855,45.8212,3100.0],["2024-03-13",46.0248,47.6246,46.0248,47.5761,13600.0],["2024-03-14",48.1384,48.2354,45.2782,46.8198,25300.0],["2024-03-15",46.5483,47.9251,46.5387,47.0331,13500.0],["2024-03-18",46.5484,47.0331,45.8697,47.0234,12000.0],["2024-03-19",47.2561,48.0221,47.2561,47.7506,8800.0],["2024-03-20",47.7894,48.3226,47.0041,48.3226,8200.0],["2024-03-21",48.0415,48.0512,47.7991,47.8767,6100.0],["2024-03-22",47.4694,48.119,47.4694,47.8088,8400.0],["2024-03-25",48.1384,48.1384,47.7991,47.7991,4800.0],["2024-03-26",48.4293,48.4293,47.7991,47.8088,6200.0],["2024-03-27",47.6052,48.4293,47.6052,48.3711,5700.0],["2024-03-28",48.0124,48.1093,47.7991,48.1093,6700.0],["2024-04-01",47.4016,47.644,47.0234,47.2949,15200.0],["2024-04-02",47.0234,47.9639,46.8877,47.3725,8000.0],["2024-04-03",47.993,48.4778,47.9445,48.0027,5400.0],["2024-04-04",48.4875,48.6523,48.4681,48.5747,3700.0],["2024-04-05",49.0595,49.0595,48.4778,48.5456,3800.0],["2024-04-08",47.0331,48.119,47.0331,48.119,3200.0],["2024-04-09",48.2063,48.6814,48.09,48.119,3300.0],["2024-04-10",47.8476,48.7299,47.5179,48.2742,6300.0],["2024-04-11",47.896,48.1869,47.896,48.1869,5800.0],["2024-04-12",48.1384,48.1384,47.4113,47.4694,3600.0],["2024-04-15",46.975,47.3822,46.6453,47.3822,4200.0],["2024-04-16",48.3517,49.9127,47.0234,48.8268,24300.0],["2024-04-17",49.0983,49.3891,47.8669,48.0899,4200.0],["2024-04-18",48.9335,49.3698,48.0803,48.7008,6400.0],["2024-04-19",48.3323,48.7105,48.0221,48.3711,5000.0],["2024-04-22",47.9445,47.9445,47.4888,47.4888,7000.0],["2024-04-23",48.0221,48.4293,47.9445,47.9445,2600.0],["2024-04-24",47.3919,47.6924,47.1107,47.6924,7500.0],["2024-04-25",47.4985,47.6343,47.1204,47.6343,4500.0],["2024-04-26",47.2755,47.5567,46.9556,47.5567,6200.0],["2024-04-29",47.3143,47.3143,46.7811,46.8295,11000.0],["2024-04-30",46.7811,47.5373,46.6356,47.1301,11300.0],["2024-05-01",47.1301,47.7603,47.0234,47.3434,6500.0],["2024-05-02",48.5359,52.133,48.5359,50.7077,17000.0],["2024-05-03",50.7562,54.2854,50.7562,54.2854,26800.0],["2024-05-06",54.7799,57.1844,53.1995,54.2757,30800.0],["2024-05-07",54.5084,56.9226,53.6261,54.9835,31600.0],["2024-05-08",54.7023,57.9794,54.7023,57.6692,29400.0],["2024-05-09",57.9794,61.082,57.9794,60.8881,16600.0],["2024-05-10",60.9657,62.1097,60.8784,61.6734,14000.0],["2024-05-13",61.7122,64.8051,61.7122,62.2261,48600.0],["2024-05-14",62.2745,62.9726,62.0903,62.0903,4800.0],["2024-05-15",62.2552,62.4878,62.0515,62.4006,6000.0],["2024-05-16",62.1679,63.0211,62.1679,62.2164,4900.0],["2024-05-17",62.7981,64.0973,62.5654,63.8549,17400.0],["2024-05-20",63.1665,64.8633,63.1665,64.0973,8600.0],["2024-05-21",64.7372,65.3965,64.1458,65.3965,14600.0],["2024-05-22",65.445,65.445,64.4076,64.6984,7200.0],["2024-05-23",64.0391,64.0391,60.2094,61.4698,16200.0],["2024-05-24",61.8092,64.0973,61.8092,63.4671,6500.0],["2024-05-28",63.5059,65.0572,63.4477,65.0572,10400.0],["2024-05-29",64.0585,64.8536,63.0211,63.1956,39100.0],["2024-05-30",63.0775,65.3619,63.0775,65.1551,3300.0],["2024-05-31",64.5348,65.352,62.467,64.1311,4800.0],["2024-06-03",64.4461,65.8641,63.3433,65.8641,33000.0],["2024-06-04",65.8641,65.8739,63.0676,63.5009,31000.0],["2024-06-05",64.003,64.4954,63.0184,63.5107,5300.0],["2024-06-06",63.1267,63.2252,60.2219,61.0589,33100.0],["2024-06-07",61.0589,62.0337,61.0589,61.9353,3100.0],["2024-06-10",61.9746,62.0337,61.5414,61.5414,7300.0],["2024-06-11",61.5414,61.7679,61.5414,61.7679,3600.0],["2024-06-12",62.8707,62.9987,61.8762,61.8762,5200.0],["2024-06-13",61.5611,61.5611,60.0742,60.0742,3300.0],["2024-06-14",59.5721,63.9932,58.9419,58.9419,6900.0],["2024-06-17",59.8576,60.2219,58.9123,60.1038,13900.0],["2024-06-18",59.6213,60.2613,59.0797,59.0797,13400.0],["2024-06-20",59.0305,61.0491,58.8237,59.7001,8500.0],["2024-06-21",59.7887,60.6946,59.0797,59.0896,44200.0],["2024-06-24",58.7942,59.5721,57.7307,57.7997,8500.0],["2024-06-25",57.7997,62.339,57.7997,61.3937,23300.0],["2024-06-26",61.6792,67.0653,61.5414,66.189,35800.0],["2024-06-27",66.1496,67.3706,65.48,66.898,39300.0],["2024-06-28",67.922,68.3454,66.0512,68.2371,93700.0],["2024-07-01",68.562,69.8322,66.6124,67.9614,24400.0],["2024-07-02",68.5325,69.1233,67.794,68.9953,12800.0],["2024-07-03",68.8279,69.5566,68.2371,68.2371,13700.0],["2024-07-05",67.6365,67.6365,65.0369,65.7754,24800.0],["2024-07-08",67.6365,67.6365,66.573,66.7798,4900.0],["2024-07-09",66.9669,67.6857,66.9669,67.3312,4400.0],["2024-07-10",68.1879,68.1879,66.5435,67.2229,14200.0],["2024-07-11",68.178,70.8957,68.0697,70.8563,16000.0],["2024-07-12",71.7917,72.6484,71.3979,71.6637,9600.0],["2024-07-15",71.6637,72.6582,70.0587,70.7381,17400.0],["2024-07-16",71.585,74.7063,71.585,74.7063,16400.0],["2024-07-17",72.1659,76.784,72.1659,76.5575,36300.0],["2024-07-18",76.5772,76.8036,72.481,73.4263,13400.0],["2024-07-19",73.4755,74.47,72.865,73.2293,26200.0],["2024-07-22",73.8497,75.0017,72.6681,75.0017,9800.0],["2024-07-23",75.4251,82.7018,75.4251,82.4064,27900.0],["2024-07-24",82.7313,85.6558,82.7313,83.6372,21200.0],["2024-07-25",82.9184,86.0004,81.3823,84.7302,13700.0],["2024-07-26",85.4194,85.9118,84.2969,85.1831,16100.0],["2024-07-29",85.0256,85.0551,82.9873,85.0551,12400.0],["2024-07-30",84.3462,84.3462,83.6274,84.1886,9100.0],["2024-07-31",84.2871,85.9807,83.9917,84.9567,17900.0],["2024-08-01",86.6503,101.499,86.6503,101.0264,61200.0],["2024-08-02",98.4662,98.4662,90.3427,91.416,32700.0],["2024-08-05",83.8735,92.9915,83.7455,90.9139,29700.0],["2024-08-06",89.9883,97.1271,89.4959,94.3109,26200.0],["2024-08-07",95.6796,97.393,91.0911,91.8198,31700.0],["2024-08-08",91.1305,91.8099,89.2793,90.6874,16100.0],["2024-08-09",89.7717,91.5736,88.6196,90.9828,20200.0],["2024-08-12",90.7162,91.6838,88.2972,90.7063,18600.0],["2024-08-13",90.8347,91.822,90.2127,91.3185,11700.0],["2024-08-14",91.7924,92.3453,90.8643,92.2663,12100.0],["2024-08-15",93.7177,95.9984,93.7177,95.9984,16100.0],["2024-08-16",96.66,100.5994,95.88,98.3384,41300.0],["2024-08-19",98.3384,104.8252,97.746,104.8252,63700.0],["2024-08-20",105.5854,108.0735,103.0184,106.7702,52500.0],["2024-08-21",108.113,111.4502,106.5827,110.2457,45600.0],["2024-08-22",109.0115,111.2725,106.2075,108.113,36100.0],["2024-08-23",109.5447,110.4431,106.1976,108.4487,30100.0],["2024-08-26",112.9608,112.9608,106.9085,107.4021,46000.0],["2024-08-27",106.4247,108.4388,104.371,107.8465,33300.0],["2024-08-28",108.9128,109.3373,104.1637,104.4698,20400.0],["2024-08-29",104.4006,104.7067,102.6333,104.292,46100.0],["2024-08-30",105.5855,106.8196,104.1242,106.8196,20000.0],["2024-09-03",105.4571,105.4571,100.0465,101.0141,18100.0],["2024-09-04",101.0141,102.3766,99.6516,102.0212,20200.0],["2024-09-05",102.0311,102.0607,99.5528,99.849,8200.0],["2024-09-06",99.9182,100.3526,96.3045,98.526,20800.0],["2024-09-09",99.7108,103.9169,99.7108,103.3146,20700.0],["2024-09-10",102.7617,104.4105,101.4979,104.1538,19200.0],["2024-09-11",103.1764,107.3923,102.9098,107.3725,18600.0],["2024-09-12",107.8366,111.0059,106.4543,110.9269,19100.0],["2024-09-13",110.9269,119.5957,110.8085,118.5886,24000.0],["2024-09-16",120.0005,121.6395,116.2684,120.2474,31100.0],["2024-09-17",120.9286,124.6114,118.559,119.2798,27600.0],["2024-09-18",118.4109,125.9838,118.4109,121.679,24400.0],["2024-09-19",124.3053,132.6088,123.1699,131.4832,44300.0],["2024-09-20",130.2886,135.0179,130.2787,130.4465,84400.0],["2024-09-23",131.8683,135.0277,130.8415,133.8528,21500.0],["2024-09-24",133.6553,137.5948,131.6708,132.9247,25300.0],["2024-09-25",135.9361,140.1026,133.29,138.2366,39900.0],["2024-09-26",140.8333,143.0153,134.9191,136.8445,31700.0],["2024-09-27",137.2591,140.9024,134.2774,137.0024,20300.0],["2024-09-30",136.9728,147.3102,135.7682,146.9251,29500.0],["2024-10-01",146.1254,146.1747,138.2267,142.8869,28200.0],["2024-10-02",140.9221,147.6459,139.214,147.3201,18300.0],["2024-10-03",146.54,146.54,142.8869,144.4963,13500.0],["2024-10-04",146.2537,150.4993,144.6444,150.4993,12600.0],["2024-10-07",149.4428,151.4471,145.9674,149.66,23200.0],["2024-10-08",150.7955,155.5742,148.1494,152.7701,34300.0],["2024-10-09",154.024,158.467,151.2101,158.467,26600.0],["2024-10-10",158.5164,162.9002,158.0129,161.3303,36800.0],["2024-10-11",162.0215,173.2771,161.9227,172.6353,43800.0],["2024-10-14",174.2249,184.0291,173.8793,177.72,65900.0],["2024-10-15",179.6947,186.6456,179.6947,183.9896,57700.0],["2024-10-16",187.0306,191.2761,185.4706,186.6752,61500.0],["2024-10-17",189.2324,196.5288,187.5934,194.3566,50400.0],["2024-10-18",196.0449,202.7094,195.9857,200.3793,58900.0],["2024-10-21",200.4287,212.178,181.3139,188.6103,128000.0],["2024-10-22",187.8797,189.4199,183.723,186.8134,33600.0],["2024-10-23",187.5835,193.7445,183.1504,185.6681,32700.0],["2024-10-24",184.8782,186.5764,172.8327,179.2405,65100.0],["2024-10-25",179.4775,185.6088,179.2208,182.5679,30600.0],["2024-10-28",185.3423,185.6582,178.7173,179.4676,27700.0],["2024-10-29",177.5226,182.242,173.3067,181.6398,25300.0],["2024-10-30",180.3069,190.0124,180.3069,188.403,31300.0],["2024-10-31",188.7782,188.7782,176.3773,179.0332,37500.0],["2024-11-01",180.8499,185.0757,180.1884,181.8965,32800.0],["2024-11-04",179.053,192.53,163.6999,181.4522,75200.0],["2024-11-05",186.4876,186.4876,174.4224,178.5494,36200.0],["2024-11-06",186.6159,217.3714,184.7499,215.0314,112100.0],["2024-11-07",215.0413,232.4479,210.539,228.6961,118800.0],["2024-11-08",227.61,227.61,191.6513,198.7897,228000.0],["2024-11-11",200.5966,214.4785,198.4343,205.8294,48700.0],["2024-11-12",207.3715,207.3715,193.5323,201.7666,39800.0],["2024-11-13",201.3515,204.2775,195.1337,197.5852,36700.0],["2024-11-14",195.964,202.1521,194.2143,198.7022,31900.0],["2024-11-15",199.4831,204.5048,188.471,195.8849,37700.0],["2024-11-18",195.4698,197.3381,183.3901,187.5715,66700.0],["2024-11-19",184.5961,191.2686,182.9255,188.906,41700.0],["2024-11-20",192.7217,193.7102,183.0836,191.0214,33000.0],["2024-11-21",188.1053,199.6808,188.1053,196.8537,50500.0],["2024-11-22",198.0992,205.691,193.4235,204.8804,58800.0],["2024-11-25",205.8986,213.8167,205.1078,208.0734,91600.0],["2024-11-26",206.9069,212.2647,204.9496,211.3651,25500.0],["2024-11-27",211.5134,212.9764,202.5179,209.7044,48800.0],["2024-11-29",211.81,215.5663,211.81,215.5663,21100.0],["2024-12-02",214.2911,215.4971,208.2118,209.2892,34000.0],["2024-12-03",210.6633,210.6633,200.4024,203.8425,19400.0],["2024-12-04",202.0039,205.2462,201.6678,205.2462,15600.0],["2024-12-05",202.6761,209.1509,197.7532,199.928,28700.0],["2024-12-06",203.7041,203.7041,192.8601,202.3202,52000.0],["2024-12-09",203.7733,207.5396,199.6907,202.5871,20900.0],["2024-12-10",200.2542,207.8856,200.2542,204.2972,27400.0],["2024-12-11",205.0386,223.2274,204.6333,216.7921,62900.0],["2024-12-12",217.4742,223.4053,209.9318,213.9649,34700.0],["2024-12-13",214.3702,214.3702,201.6678,207.5791,27100.0],["2024-12-16",207.589,215.8431,207.589,214.1824,21500.0],["2024-12-17",218.3738,218.3738,206.6005,211.0587,21000.0],["2024-12-18",211.0587,211.0587,190.7842,194.2539,42500.0],["2024-12-19",199.6018,207.0157,192.9589,196.4187,41300.0],["2024-12-20",192.7612,204.6234,192.7612,202.6958,47100.0],["2024-12-23",204.1687,206.037,198.2969,202.4784,17500.0],["2024-12-24",205.3253,209.566,201.4305,208.7159,18100.0],["2024-12-26",208.4391,212.0373,205.612,211.3553,34300.0],["2024-12-27",209.6846,209.6846,196.2408,199.6709,34800.0],["2024-12-30",196.0332,203.8919,189.9143,202.3004,30100.0],["2024-12-31",203.1505,211.8396,197.8125,205.1671,41500.0],["2025-01-02",206.8081,212.0867,200.4815,210.515,52700.0],["2025-01-03",213.1445,215.0029,207.3913,215.0029,34300.0],["2025-01-06",215.7542,219.5995,210.5447,211.553,21600.0],["2025-01-07",210.5545,212.9468,199.6808,211.7012,52000.0],["2025-01-08",208.2711,210.2086,203.4175,209.7143,36400.0],["2025-01-10",206.2446,210.693,202.4487,204.4752,40900.0],["2025-01-13",199.7797,205.1572,199.7797,203.0418,22800.0],["2025-01-14",204.4554,217.4742,204.4554,214.6272,45100.0],["2025-01-15",221.4283,227.0332,189.8253,200.6595,117400.0],["2025-01-16",202.4388,209.5759,195.0052,198.5441,53200.0],["2025-01-17",199.7402,201.9248,192.8106,195.7366,22900.0],["2025-01-21",193.9277,200.096,190.6063,192.0297,46700.0],["2025-01-22",190.4085,195.4994,188.2437,193.1171,28800.0],["2025-01-23",191.6145,197.7038,191.6145,194.244,26900.0],["2025-01-24",193.3049,196.6263,189.5683,190.2701,19000.0],["2025-01-27",188.471,190.794,182.3323,182.8068,28000.0],["2025-01-28",180.6815,189.5881,179.0109,188.1547,38200.0],["2025-01-29",189.7561,192.7217,185.1793,188.9949,27100.0],["2025-01-30",190.6952,192.8205,189.0543,190.3789,18800.0],["2025-01-31",190.626,194.8766,189.6671,191.6936,26900.0],["2025-02-03",184.942,194.7383,184.5269,186.8598,42400.0],["2025-02-04",187.7988,191.6244,185.5549,191.6244,22200.0],["2025-02-05",192.6723,196.7153,190.7347,196.4385,16000.0],["2025-02-06",198.6034,204.0303,198.6034,199.3448,26300.0],["2025-02-07",198.4452,198.9889,194.7481,197.4962,27600.0],["2025-02-10",199.0877,199.6907,196.6659,197.7533,13800.0],["2025-02-11",194.0562,199.8094,189.8055,197.3183,22500.0],["2025-02-12",191.0036,194.2104,191.0036,191.8251,16900.0],["2025-02-13",192.9534,192.9534,183.6992,190.6473,28300.0],["2025-02-14",191.3599,195.8535,191.3599,193.8343,16600.0],["2025-02-18",193.6067,196.3285,188.361,192.32,51900.0],["2025-02-19",189.4596,190.0238,181.7791,186.0053,35500.0],["2025-02-20",187.7374,187.7473,182.1651,184.0852,37900.0],["2025-02-21",186.2231,186.2231,177.82,183.1053,38600.0],["2025-02-24",183.135,187.8562,181.2941,182.3234,30900.0],["2025-02-25",183.0361,187.7275,183.0361,187.2327,22900.0],["2025-02-26",189.1132,196.962,189.1132,195.9326,31200.0],["2025-02-27",195.1606,198.9514,192.5576,198.407,33000.0],["2025-02-28",198.9316,202.9005,196.962,200.1787,37700.0],["2025-03-03",201.2476,208.8391,195.9821,199.4165,71600.0],["2025-03-04",194.0224,196.1999,184.105,190.5879,77800.0],["2025-03-05",191.9142,197.3678,190.1821,195.2002,29200.0],["2025-03-06",191.4688,192.4685,179.1958,179.9777,57000.0],["2025-03-07",180.8487,181.1753,167.6354,181.1753,81000.0],["2025-03-10",181.3535,181.3535,144.5542,150.4532,116100.0],["2025-03-11",152.3931,162.9737,149.7109,161.301,46800.0],["2025-03-12",164.0228,167.9126,160.5785,164.6167,35400.0],["2025-03-13",164.5375,168.259,162.3204,164.5672,28500.0],["2025-03-14",167.8136,175.7812,167.8136,174.1085,28000.0],["2025-03-17",175.217,184.1248,175.217,180.9279,33600.0],["2025-03-18",179.1265,179.1265,175.7712,177.0579,30300.0],["2025-03-19",176.2958,185.3125,176.2958,184.9859,42100.0],["2025-03-20",181.69,186.6487,181.69,184.0357,19000.0],["2025-03-21",181.8385,185.5204,178.1664,181.0862,42900.0],["2025-03-24",185.1046,188.0046,181.5514,183.1053,31700.0],["2025-03-25",181.977,182.1255,173.277,174.9398,47200.0],["2025-03-26",174.9794,175.0883,166.2893,168.7143,43500.0],["2025-03-27",168.1402,168.7142,163.1815,165.9429,43700.0],["2025-03-28",165.2897,165.6262,156.3819,158.5197,54000.0],["2025-03-31",153.9273,157.2627,147.474,156.3522,54700.0],["2025-04-01",154.3628,156.3819,150.4829,155.7979,49500.0],["2025-04-02",151.5122,159.5788,150.9877,158.9255,41400.0],["2025-04-03",152.2051,153.4126,146.1082,150.0375,48000.0],["2025-04-04",143.6338,144.5048,126.699,134.1321,64300.0],["2025-04-07",130.2225,143.4061,127.085,135.0328,104100.0],["2025-04-08",141.1099,144.5345,128.8963,131.3113,53300.0],["2025-04-09",128.5795,141.7433,125.6993,138.7543,175300.0],["2025-04-10",135.102,141.3573,132.2812,135.4979,49200.0],["2025-04-11",136.1017,138.7246,129.6188,138.2198,58300.0],["2025-04-14",139.9519,143.515,136.1512,138.6256,31600.0],["2025-04-15",143.129,143.129,138.4177,141.3276,29300.0],["2025-04-16",140.1795,140.1795,135.3198,138.299,29500.0],["2025-04-17",138.5167,143.9802,136.1413,141.288,34500.0],["2025-04-21",138.6058,138.6058,127.085,129.6485,45800.0],["2025-04-22",135.587,135.587,131.1628,133.0632,41300.0],["2025-04-23",138.5068,143.3665,137.0816,139.2293,35300.0],["2025-04-24",138.5662,142.4461,138.5662,142.4461,25100.0],["2025-04-25",142.1887,146.8406,139.7638,146.3556,34200.0],["2025-04-28",146.8505,148.8102,146.0389,148.4638,22500.0],["2025-04-29",150.1365,152.9672,148.4638,152.215,24400.0],["2025-04-30",149.8989,153.4324,147.0187,153.1355,21100.0],["2025-05-01",153.5017,153.9075,148.3648,149.3645,31800.0],["2025-05-02",149.5525,156.2433,149.5525,155.0358,46400.0],["2025-05-05",155.0754,157.0945,153.4126,154.6399,43500.0],["2025-05-06",126.1942,140.4467,123.6208,132.7563,139700.0],["2025-05-07",134.6072,135.7652,129.6584,133.4393,56300.0],["2025-05-08",138.6949,141.4662,132.9147,134.7556,46000.0],["2025-05-09",136.3788,138.5464,134.2607,138.3089,52600.0],["2025-05-12",142.741,144.8827,139.1517,140.2721,59800.0],["2025-05-13",141.8586,145.9932,138.8145,144.506,140400.0],["2025-05-14",144.3671,145.4975,141.69,143.1178,73100.0],["2025-05-15",141.7197,142.622,134.6699,138.993,97600.0],["2025-05-16",138.7848,144.7042,136.5142,137.0992,82700.0],["2025-05-19",134.3328,136.891,131.9531,136.891,65300.0],["2025-05-20",135.5425,138.2296,135.3938,136.6233,38300.0],["2025-05-21",134.6104,136.5439,130.8823,131.4871,43000.0],["2025-05-22",130.7038,132.3894,128.8992,130.7038,45900.0],["2025-05-23",127.8779,131.9531,127.8779,129.9403,45300.0],["2025-05-27",131.378,135.2054,131.269,133.6288,51400.0],["2025-05-28",133.5396,133.9065,130.5452,130.8922,37100.0],["2025-05-29",131.3285,131.4375,129.7718,130.7435,32900.0],["2025-05-30",130.1585,135.7408,129.0579,133.2025,104900.0],["2025-06-02",132.6274,133.8073,128.1556,133.381,106500.0],["2025-06-03",135.2054,139.6871,133.381,137.0695,99900.0],["2025-06-04",135.8697,137.6644,133.3115,134.1444,308400.0],["2025-06-05",134.2535,142.8997,134.1246,142.1858,210300.0],["2025-06-06",145.2694,146.3304,139.1418,144.268,286900.0],["2025-06-09",146.0131,147.5896,142.3741,143.2764,281600.0],["2025-06-10",143.7722,146.37,139.8557,143.1475,377100.0],["2025-06-11",144.1887,147.7681,142.7807,146.0627,177600.0],["2025-06-12",144.5357,144.9422,140.4803,144.4762,134000.0],["2025-06-13",142.0767,144.8728,138.5171,141.2041,88600.0],["2025-06-16",143.8416,145.2595,142.6419,142.741,99200.0],["2025-06-17",141.5314,144.4068,140.0341,141.1744,349800.0],["2025-06-18",141.4818,142.5626,138.5171,140.7084,216200.0],["2025-06-20",141.7495,141.8685,137.3867,137.9023,229400.0],["2025-06-23",136.425,140.5101,133.8569,140.5101,160400.0],["2025-06-24",142.2254,143.7722,139.5086,143.2467,146700.0],["2025-06-25",143.6334,143.6334,137.8329,137.9122,119000.0],["2025-06-26",138.3386,148.7299,138.0312,143.5144,145300.0],["2025-06-27",144.3771,149.9197,140.3118,147.5797,400400.0],["2025-06-30",147.8276,149.2951,140.3613,141.571,191500.0],["2025-07-01",138.8245,142.6419,136.1176,136.1969,137200.0],["2025-07-02",135.6615,136.9009,130.4559,132.4688,114700.0],["2025-07-03",132.7265,139.5681,131.497,138.9137,79500.0],["2025-07-07",136.1573,139.7664,134.5609,135.1062,104700.0],["2025-07-08",136.4745,137.1389,133.4008,135.8697,146500.0],["2025-07-09",137.585,138.3188,133.8965,134.6898,191200.0],["2025-07-10",133.5594,140.9166,133.5594,140.6687,346800.0],["2025-07-11",140.5696,140.5696,135.8499,136.5142,131400.0],["2025-07-14",136.0978,139.6871,136.068,139.3996,208500.0],["2025-07-15",139.8061,139.8061,134.3427,134.7889,225700.0],["2025-07-16",135.6218,135.9391,130.9319,135.3442,76400.0],["2025-07-17",135.9986,140.0441,135.8399,139.9548,44100.0],["2025-07-18",140.1035,140.1035,136.5638,137.9717,54600.0],["2025-07-21",137.823,139.697,135.8598,139.2012,43200.0],["2025-07-22",139.35,140.8769,137.3768,139.5186,44100.0],["2025-07-23",140.7679,143.8714,140.7679,143.5045,101400.0],["2025-07-24",143.6334,145.1306,140.054,140.0639,65000.0],["2025-07-25",141.0752,142.7113,139.8061,142.3345,41500.0],["2025-07-28",143.098,143.098,139.8457,142.3246,54800.0],["2025-07-29",143.683,143.7722,138.5865,139.0426,45500.0],["2025-07-30",140.748,142.4237,138.874,140.9067,45300.0],["2025-07-31",140.6092,141.4421,136.8513,140.3812,61000.0],["2025-08-01",136.4349,140.0738,131.3781,133.8569,73900.0],["2025-08-04",134.8484,137.8032,133.6189,137.0595,55800.0],["2025-08-05",139.8854,148.7299,139.8854,147.778,79100.0],["2025-08-06",148.7299,150.0189,145.7652,148.1052,61000.0],["2025-08-07",148.7299,148.7299,137.823,147.9168,86500.0],["2025-08-08",148.0061,149.7412,144.9224,148.2639,67300.0],["2025-08-11",147.1335,149.7115,145.5471,148.8092,104700.0],["2025-08-12",149.9911,159.0887,149.713,159.0887,141600.0],["2025-08-13",159.6349,170.2024,159.2377,168.1664,97000.0],["2025-08-14",165.9119,168.1366,158.8602,161.6312,52000.0],["2025-08-15",161.8498,161.8498,155.1755,155.9304,54400.0],["2025-08-18",155.3146,156.5759,152.7124,153.7155,53600.0],["2025-08-19",152.8415,154.4108,147.6869,147.7167,44100.0],["2025-08-20",147.3889,147.8061,144.0618,145.4522,73200.0],["2025-08-21",144.4392,147.4783,144.0816,145.5516,57100.0],["2025-08-22",147.4585,155.8608,146.9023,153.1494,51500.0],["2025-08-25",154.0731,155.6622,150.8353,152.0172,51600.0],["2025-08-26",153.209,153.5566,149.4746,151.0339,41700.0],["2025-08-27",149.8421,156.4766,148.4914,150.011,31000.0],["2025-08-28",151.1928,152.5535,147.7366,148.978,38400.0],["2025-08-29",148.4814,151.9675,146.3361,147.667,39100.0],["2025-09-02",144.0618,146.3163,143.3566,144.2107,38600.0],["2025-09-03",143.3367,146.1574,142.4131,143.1282,40400.0],["2025-09-04",143.1282,147.2797,143.1282,147.1903,33400.0],["2025-09-05",147.667,148.1934,144.608,148.0146,30800.0],["2025-09-08",147.3294,149.3753,145.8793,148.5808,37300.0],["2025-09-09",148.3623,148.9085,145.8098,146.1673,42700.0],["2025-09-10",146.4256,150.001,145.2536,146.2964,63100.0],["2025-09-11",146.7732,150.3884,146.7732,149.8322,54700.0],["2025-09-12",149.7229,149.7229,146.4355,146.793,27400.0],["2025-09-15",146.217,150.3188,146.217,147.5081,46700.0],["2025-09-16",147.5975,148.0544,145.2337,147.2995,36400.0],["2025-09-17",147.3889,153.944,146.4851,149.6832,70900.0],["2025-09-18",150.4082,152.1463,147.9948,148.8489,94600.0],["2025-09-19",149.3853,150.001,144.5286,144.8166,178200.0],["2025-09-22",144.6676,148.4715,144.2207,147.5776,58500.0],["2025-09-23",148.3027,148.3821,142.3733,143.9624,46800.0],["2025-09-24",144.2604,144.4094,140.4168,140.5757,63000.0],["2025-09-25",139.1753,142.5521,137.6855,138.9866,47400.0],["2025-09-26",138.4403,141.1219,138.053,140.2777,80000.0],["2025-09-29",140.3373,141.0226,134.4279,136.0765,65000.0],["2025-09-30",135.0039,138.5496,134.0902,136.156,61300.0],["2025-10-01",135.5303,137.2386,134.1398,136.1858,90800.0],["2025-10-02",134.7556,136.5334,133.4744,136.2057,44600.0],["2025-10-03",135.5998,137.904,135.0734,135.7786,35900.0],["2025-10-06",135.9772,138.053,135.0039,135.7786,50100.0],["2025-10-07",136.5731,137.0399,133.6929,133.6929,48000.0],["2025-10-08",134.6662,136.9108,134.1001,134.5073,45900.0],["2025-10-09",134.4477,134.4477,131.5973,132.948,43200.0],["2025-10-10",133.0374,133.0374,128.0615,128.1906,47800.0],["2025-10-13",130.7133,132.9083,128.4687,130.3061,56400.0],["2025-10-14",129.1143,134.8152,128.7071,134.2094,76300.0],["2025-10-15",135.2423,135.2423,132.6302,133.6631,72700.0],["2025-10-16",133.7922,133.7922,130.3061,131.2894,58400.0],["2025-10-17",131.1007,131.776,126.3632,127.3861,71800.0],["2025-10-20",127.8331,132.1336,125.8864,129.0448,55100.0],["2025-10-21",129.6307,131.6767,128.6177,128.6872,23900.0],["2025-10-22",128.6872,130.8822,127.1379,128.6674,30300.0],["2025-10-23",129.005,129.2335,127.1378,128.3893,23400.0],["2025-10-24",129.5414,132.0343,129.4619,130.614,32600.0],["2025-10-27",131.8555,132.5904,128.6177,128.8859,53300.0],["2025-10-28",128.9554,132.213,128.5085,129.4321,57100.0],["2025-10-29",129.0051,131.6767,128.5085,130.7133,45800.0],["2025-10-30",130.5246,132.799,129.1342,129.4222,36400.0],["2025-10-31",131.7661,132.9083,126.9094,127.5053,66600.0],["2025-11-03",127.4855,127.5649,124.049,125.2707,97600.0],["2025-11-04",126.8498,131.0014,114.4251,117.8019,106800.0],["2025-11-05",118.0899,122.5096,115.7758,119.689,98200.0],["2025-11-06",118.7951,123.9497,117.206,122.8671,52000.0],["2025-11-07",121.576,122.2911,118.2091,119.5598,49900.0],["2025-11-10",119.8777,123.1353,119.1924,120.7914,45600.0],["2025-11-11",121.3674,121.6654,119.3612,119.5996,32400.0],["2025-11-12",120.7815,122.6685,119.5797,121.1291,33000.0],["2025-11-13",120.6722,129.0547,118.8845,128.0019,87800.0],["2025-11-14",128.141,134.0802,128.0218,129.7897,93200.0],["2025-11-17",129.6004,131.6028,124.1111,124.9579,70800.0],["2025-11-18",124.938,126.9604,122.557,122.9156,46500.0],["2025-11-19",124.6889,126.1733,122.557,123.1248,39900.0],["2025-11-20",123.2145,124.3801,117.8846,118.0739,37000.0],["2025-11-21",118.2433,122.019,117.5659,119.3093,39900.0],["2025-11-24",118.9506,120.8136,113.7104,114.617,57600.0],["2025-11-25",114.6668,120.3852,113.5809,119.5583,36500.0],["2025-11-26",118.4027,121.1523,117.6157,120.0664,30500.0],["2025-11-28",120.2457,122.3478,118.6517,122.2482,27200.0],["2025-12-01",120.0863,121.491,117.4563,118.7414,36200.0],["2025-12-02",117.9046,122.4574,117.9046,119.9369,48800.0],["2025-12-03",120.3454,125.9641,120.2457,125.9641,30800.0],["2025-12-04",126.5619,130.9852,125.9741,127.6179,35500.0],["2025-12-05",127.3589,130.7461,127.3589,130.5368,50800.0],["2025-12-08",130.5568,131.3737,126.0837,126.4423,35600.0],["2025-12-09",126.4423,131.1047,126.4423,129.5406,32700.0],["2025-12-10",127.7574,136.2851,127.7574,134.1831,78100.0],["2025-12-11",133.0972,141.1767,133.0972,135.518,76200.0],["2025-12-12",136.1457,137.1818,132.2504,132.4496,75100.0],["2025-12-15",132.2006,137.0423,132.2006,134.8406,38400.0],["2025-12-16",135.4881,136.9128,133.1769,133.4857,36900.0],["2025-12-17",134.213,134.9701,129.5605,131.6825,39000.0],["2025-12-18",133.0274,134.1731,131.4534,134.1432,38500.0],["2025-12-19",134.0536,135.4881,132.8083,133.8941,47200.0],["2025-12-22",133.8942,138.3473,132.9976,136.1656,71000.0],["2025-12-23",137.0821,141.1667,135.3487,140.011,80900.0],["2025-12-24",140.4693,140.6785,135.2989,135.8866,27900.0],["2025-12-26",138.9052,138.9052,135.3487,136.2154,28700.0],["2025-12-29",135.2889,136.4844,133.0773,134.9004,35900.0],["2025-12-30",134.6812,140.1107,133.5953,137.3013,40400.0],["2025-12-31",136.9825,136.9825,134.3126,135.1295,45200.0],["2026-01-02",135.4881,135.4981,130.756,133.6152,37100.0],["2026-01-05",133.8244,141.3859,133.4957,141.356,106600.0],["2026-01-06",141.0671,145.0719,140.6387,144.7133,38600.0],["2026-01-07",146.0084,150.1328,144.0259,148.1503,86100.0],["2026-01-08",147.7917,150.0232,143.9462,147.2437,77900.0],["2026-01-09",149.1266,155.3431,147.2437,155.2336,46900.0],["2026-01-12",155.124,166.2619,154.6458,165.7239,66000.0],["2026-01-13",166.1224,166.1224,159.5273,159.5273,59000.0],["2026-01-14",160.3542,166.8397,160.0852,165.0365,76100.0],["2026-01-15",165.9331,173.5444,164.9967,172.1795,84100.0],["2026-01-16",171.791,184.1344,171.791,183.4071,85100.0],["2026-01-20",182.9787,182.9787,174.2019,175.5269,71400.0],["2026-01-21",177.5094,181.6238,173.5643,180.8169,65400.0],["2026-01-22",182.8094,188.737,182.8094,188.6772,63700.0],["2026-01-23",187.3422,188.3584,184.4034,186.346,44400.0],["2026-01-26",185.7582,186.2464,180.7272,180.8567,57400.0],["2026-01-27",182.5404,185.0111,181.1955,181.6039,41000.0],["2026-01-28",183.4768,183.4768,175.9154,176.015,49700.0],["2026-01-29",177.2105,182.6599,176.3338,182.6599,40600.0],["2026-01-30",180.0996,182.7596,179.4521,181.594,36800.0],["2026-02-02",180.8269,188.0496,180.8269,186.9039,54000.0],["2026-02-03",186.4058,188.0396,181.3349,186.0372,40400.0],["2026-02-04",187.0733,192.4828,186.097,191.5862,89700.0],["2026-02-05",191.5862,196.2486,191.4069,193.0208,105200.0],["2026-02-06",196.4379,201.2198,196.4379,199.4266,27700.0],["2026-02-09",199.4266,203.9296,199.4266,201.6283,33800.0],["2026-02-10",199.9546,203.3119,199.2473,202.1563,22800.0],["2026-02-11",202.9449,206.6782,199.7207,201.1381,37400.0],["2026-02-12",203.1146,205.7398,192.294,194.3503,40600.0],["2026-02-13",194.3503,203.5637,193.3022,196.4166,27800.0],["2026-02-17",197.4348,198.6726,191.6552,196.1172,42400.0],["2026-02-18",196.3368,203.0547,196.3368,200.3895,38400.0],["2026-02-19",200.3495,202.2661,199.9003,201.3677,21300.0],["2026-02-20",200.629,206.1291,200.629,204.8415,21900.0],["2026-02-23",205.2407,205.63,197.1453,197.295,28600.0],["2026-02-24",197.295,205.4404,197.1453,204.8714,24700.0],["2026-02-25",204.8115,205.7598,201.6372,203.9531,25900.0],["2026-02-26",202.8051,205.101,200.8187,202.3659,17200.0],["2026-02-27",198.992,203.3441,197.7442,203.3441,39400.0],["2026-03-02",198.952,202.5356,193.6616,195.7478,36800.0],["2026-03-03",190.0181,194.6498,185.6959,191.4056,39200.0],["2026-03-04",191.5055,195.089,191.5055,194.6797,35000.0],["2026-03-05",192.1543,192.1543,180.8746,185.3765,66900.0],["2026-03-06",180.3256,187.4228,176.6921,178.2892,75800.0],["2026-03-09",173.4679,178.0297,169.7047,177.5705,72000.0],["2026-03-10",174.7656,178.1994,159.7626,172.9588,124400.0],["2026-03-11",169.8444,182.4318,169.2155,181.184,82100.0],["2026-03-12",178.8682,184.6578,167.6783,169.1257,61000.0],["2026-03-13",169.4551,179.3074,164.6338,164.9133,56300.0],["2026-03-16",165.5621,170.1938,165.5621,166.8797,44800.0],["2026-03-17",167.5685,169.8045,165.6719,166.6901,31100.0],["2026-03-18",164.4441,168.9061,164.4441,167.2092,37400.0],["2026-03-19",164.9632,173.6775,164.4441,170.2237,90900.0],["2026-03-20",171.0822,175.2048,166.2509,170.2337,85800.0],["2026-03-23",176.3627,181.9227,174.2166,175.3944,58400.0],["2026-03-24",173.8073,178.0297,172.8091,176.6422,29300.0],["2026-03-25",180.8746,180.8746,174.9452,175.9335,34900.0],["2026-03-26",171.6911,180.6749,169.9043,170.9325,50600.0],["2026-03-27",170.7927,173.7174,167.4886,168.2273,56700.0],["2026-03-30",169.0059,170.1838,161.719,162.6573,67300.0],["2026-03-31",165.1629,171.1421,164.2245,169.9542,37200.0],["2026-04-01",173.3282,176.4725,171.8209,175.3046,101500.0],["2026-04-02",172.9389,175.8836,168.7464,175.5741,55000.0],["2026-04-06",175.5741,179.2775,174.5859,177.8999,62700.0],["2026-04-07",177.7602,182.292,176.183,180.5951,82600.0],["2026-04-08",187.7123,194.6099,187.7123,194.0908,105100.0],["2026-04-09",194.6498,202.9848,194.6498,200.7289,81100.0],["2026-04-10",199.8804,203.3242,198.6825,202.6154,62800.0],["2026-04-13",202.306,207.7462,201.9267,207.0475,121300.0],["2026-04-14",208.6446,211.4496,206.5783,209.6328,104200.0],["2026-04-15",210.5013,213.8452,207.7163,209.3234,97200.0],["2026-04-16",209.3234,211.3597,202.1463,203.2144,74300.0],["2026-04-17",209.2335,217.1493,208.5049,209.3933,135000.0],["2026-04-20",208.6246,211.4995,202.6953,202.9049,106000.0],["2026-04-21",202.7652,207.5665,190.6669,191.5653,128800.0],["2026-04-22",194.0109,198.952,186.7141,187.7222,105600.0],["2026-04-23",189.1497,193.9311,187.8121,189.6588,137200.0],["2026-04-24",188.6705,192.9029,186.5244,190.3276,54000.0],["2026-04-27",192.0545,205.2607,188.1215,188.98,69700.0],["2026-04-28",188.98,191.8948,187.5625,191.186,127400.0],["2026-04-29",191.186,191.186,177.9399,185.2767,120000.0],["2026-04-30",187.6624,195.648,186.7939,193.8013,112000.0],["2026-05-01",194.2904,197.0455,189.0598,195.3485,64600.0],["2026-05-04",193.971,196.4066,189.5589,195.5182,81100.0],["2026-05-05",204.3623,229.3074,204.3623,228.6786,126700.0],["2026-05-06",229.5869,239.01,227.1313,238.451,106500.0],["2026-05-07",238.451,238.451,220.6131,225.0651,110000.0],["2026-05-08",224.007,227.5007,218.7464,222.32,117300.0],["2026-05-11",222.91,226.55,215.05,216.31,73400.0],["2026-05-12",216.62,216.62,210.35,214.5,47500.0],["2026-05-13",213.0,217.31,211.34,211.67,38800.0],["2026-05-14",203.85,207.0,183.0,189.84,706300.0],["2026-05-15",186.34,189.24,175.92,180.03,257400.0],["2026-05-18",179.28,182.97,175.89,176.55,125900.0],["2026-05-19",175.93,179.25,172.01,173.06,243200.0],["2026-05-20",175.66,181.4,175.0,178.83,91300.0],["2026-05-21",177.58,184.49,176.01,182.31,73500.0],["2026-05-22",182.66,183.59,180.73,182.7,45900.0],["2026-05-26",185.58,190.62,184.86,185.62,59300.0],["2026-05-27",185.81,188.5,184.76,185.32,69900.0],["2026-05-28",185.26,187.85,182.09,182.63,90100.0],["2026-05-29",181.51,182.87,176.93,177.01,93100.0],["2026-06-01",175.01,177.32,169.62,171.53,158300.0],["2026-06-02",171.53,175.97,168.95,174.53,106700.0],["2026-06-03",174.03,174.03,168.51,172.04,89500.0],["2026-06-04",172.78,179.76,170.26,177.48,135100.0],["2026-06-05",176.12,184.25,175.94,183.96,117200.0],["2026-06-08",185.22,187.81,181.29,185.64,146700.0],["2026-06-09",186.15,189.93,180.06,184.7,94400.0],["2026-06-10",184.96,186.0,179.9,181.27,76800.0],["2026-06-11",182.23,192.91,180.51,191.84,177000.0],["2026-06-12",194.54,197.9,188.92,190.26,135300.0],["2026-06-15",193.8,194.05,189.36,190.83,100600.0],["2026-06-16",191.12,194.75,189.49,193.5,103700.0],["2026-06-17",193.28,196.56,190.0,193.5,131700.0],["2026-06-18",195.49,206.66,195.49,206.43,199300.0],["2026-06-22",207.16,210.07,195.01,208.97,158800.0],["2026-06-23",205.36,211.45,202.0,210.49,146900.0],["2026-06-24",214.81,228.72,210.53,216.27,249300.0],["2026-06-25",216.6,223.98,214.45,222.52,180100.0],["2026-06-26",220.13,225.73,218.21,223.88,350500.0],["2026-06-29",220.88,225.89,218.96,225.06,181500.0],["2026-06-30",227.12,230.52,220.75,228.8,168600.0],["2026-07-01",226.64,230.33,220.3,227.01,172500.0],["2026-07-02",227.41,229.57,220.18,226.52,134700.0],["2026-07-06",228.49,244.615,226.4519,239.91,206347.6522],["2026-07-07",238.13,243.095,218.01,221.88,176521.367712],["2026-07-08",219.48,221.34,214.3401,220.73,159087.94976],["2026-07-09",222.63,233.4,217.05,225.32,176237.758519],["2026-07-10",223.38,224.62,220.74,221.01,69859.503412],["2026-07-13",223.08,223.08,215.51,216.12,87161.923152],["2026-07-14",218.7,221.26,216.25,216.98,55558.71506],["2026-07-15",216.84,217.5164,206.51,206.96,114931.397727],["2026-07-16",203.86,207.97,194.9,196,160824.204817],["2026-07-17",192.08,195,189.3,191.65,126892.922645],["2026-07-20",193.05,194.9,188.01,189.36,84604.853036],["2026-07-21",64.75,67.81,62.5,65.35,185397.873653],["2026-07-22",64.48,66.93,64.48,66.32,206590.645066],["2026-07-23",66.1,67.91,66.03,67.49,210044.861447],["2026-07-24",68.5,69.84,66.6901,69.045,172249.438208],["2026-07-27",69.99,70.91,68.6,70.47,275621.555506],["2026-07-28",69.94,71.07,69,70.4,176870.892186],["2026-07-29",69.33,70.81,68.24,69.22,252676.140639],["2026-07-30",70.79,72.69,69.31,72.52,355313.513063],["2026-07-31",73.61,73.685,70.53,71.33,149771.07357],["2026-08-03",72.38,74.22,72.38,72.64,204464.224173],["2026-08-04",73.73,74.19,68.5,70.62,278617.229098],["2026-08-05",70.91,72.395,64.91,65.21,216095.492878],["2026-08-06",64.41,68.275,63.85,63.92,204470.463115],["2026-08-07",64.16,65.555,60.22,61.05,214765.866034],["2026-08-10",61.02,61.02,58.35,58.64,62680.514213],["2026-08-11",56.76,57.66,54.94,55,246209.345313],["2026-08-12",56,58.74,54.755,57.04,456193.723807],["2026-08-13",57.66,58.25,53.6,54.44,312697.512786]]}