{"t":"AGEN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2000-02-08",6197.2524,6204.6123,5358.1943,5446.5161,5863.0],["2000-02-09",5417.0757,5431.7959,4784.1021,5181.5508,2445.0],["2000-02-10",5210.9912,5770.3633,5210.9912,5636.04,2405.0],["2000-02-11",5380.2749,5520.1177,5130.0293,5269.8726,1643.0],["2000-02-14",5321.3936,6005.8882,5269.8726,5387.6348,2097.0],["2000-02-15",5394.9951,5740.9224,5078.5083,5637.8804,2375.0],["2000-02-16",5851.3247,6594.7007,5637.8804,6094.21,3834.0],["2000-02-17",6315.0146,6315.0146,5358.1943,5490.6772,3553.0],["2000-02-18",5527.478,5534.8379,5034.3472,5196.271,3195.0],["2000-02-22",5210.9912,5210.9912,4416.0942,4636.8989,3061.0],["2000-02-23",4857.7036,5358.1943,4784.1021,5299.313,1399.0],["2000-02-24",5475.957,5873.4053,5299.313,5682.041,2366.0],["2000-02-25",5858.6851,5888.1255,5181.5508,5299.313,4533.0],["2000-02-28",5240.4316,5446.5161,4408.7339,4710.5005,2148.0],["2000-02-29",5299.313,6476.938,5152.1099,5299.313,10500.0],["2000-03-01",6079.4897,6462.2178,5431.7959,5571.6387,5708.0],["2000-03-02",5593.7192,6020.6084,5365.5547,5402.3555,2143.0],["2000-03-03",5520.1177,5785.0835,5299.313,5387.6348,1520.0],["2000-03-06",5417.0757,5512.7578,5181.5508,5240.4316,2030.0],["2000-03-07",5328.7539,5475.957,4828.2632,5328.7539,3158.0],["2000-03-08",5343.4741,6418.0571,5343.4741,5888.1255,6041.0],["2000-03-09",6094.21,7065.751,5843.9648,6197.2524,7567.0],["2000-03-10",6270.854,6359.1758,5888.1255,5917.5664,2594.0],["2000-03-13",5851.3247,5851.3247,5372.9146,5549.5586,1151.0],["2000-03-14",5586.3594,5711.4819,4622.1787,4901.8647,2896.0],["2000-03-15",5291.9531,5417.0757,4710.5005,4990.1865,4219.0],["2000-03-16",5049.0679,5049.0679,3827.2817,4003.9255,2768.0],["2000-03-17",4357.2129,4357.2129,3650.6379,3886.1628,2385.0],["2000-03-20",4121.688,4239.4507,3304.7104,3503.4348,1314.0],["2000-03-21",3562.3159,3562.3159,2649.6565,2767.4189,3813.0],["2000-03-22",2973.5034,3621.1973,2737.9785,3562.3159,5685.0],["2000-03-23",4224.73,4239.4507,3297.3503,3591.7566,2423.0],["2000-03-24",3473.9941,3650.6379,3267.9097,3473.9941,1182.0],["2000-03-27",3562.3159,3577.0364,3297.3503,3562.3159,307.0],["2000-03-28",3459.2737,3510.7949,2855.741,3076.5457,1732.0],["2000-03-29",3032.3848,3135.427,2826.3003,2931.1826,1119.0],["2000-03-30",2958.7832,3032.3848,2149.1658,2296.3689,4034.0],["2000-03-31",2620.2158,2649.6565,2208.0471,2399.4111,2103.0],["2000-04-03",2480.3728,2561.3347,2001.9628,2178.6064,2476.0],["2000-04-04",2399.4111,2406.7712,1766.4377,2266.9285,3482.0],["2000-04-05",2281.6487,2531.894,2001.9628,2428.8518,6292.0],["2000-04-06",2531.894,2649.6565,2060.844,2178.6064,3613.0],["2000-04-07",2244.8479,2347.8901,2060.844,2134.4456,2131.0],["2000-04-10",2185.9666,2191.4868,1751.7174,1884.2002,2291.0],["2000-04-11",1884.2002,1898.9205,1648.6752,1656.0353,2843.0],["2000-04-12",1707.5564,1707.5564,1589.7939,1656.0353,1712.0],["2000-04-13",1700.1963,1854.7595,1575.0736,1641.3151,1417.0],["2000-04-14",1414.9902,1501.472,1177.6251,1273.3071,4565.0],["2000-04-17",1258.5868,1472.0314,1221.786,1295.3877,1450.0],["2000-04-18",1368.9893,1707.5564,1368.9893,1663.3955,1711.0],["2000-04-19",1825.319,1884.2002,1744.3572,1766.4377,1963.0],["2000-04-20",1817.9587,1854.7595,1744.3572,1766.4377,949.0],["2000-04-24",1766.4377,1795.8783,1692.8361,1766.4377,1449.0],["2000-04-25",1806.9186,1825.319,1744.3572,1795.8783,430.0],["2000-04-26",1766.4377,1840.0393,1762.7576,1781.158,518.0],["2000-04-27",1759.0775,1795.8783,1707.5564,1751.7174,66.0],["2000-04-28",1722.2767,1943.0814,1722.2767,1943.0814,560.0],["2000-05-01",1943.0814,2399.4111,1928.3611,2355.2502,1745.0],["2000-05-02",2119.7253,2296.3689,2119.7253,2171.2463,724.0],["2000-05-03",2024.0432,2281.6487,2001.9628,2193.3269,912.0],["2000-05-04",2237.4878,2384.6909,2090.2847,2274.2886,364.0],["2000-05-05",2325.8096,2414.1316,2252.208,2252.208,306.0],["2000-05-08",2252.208,2296.3689,2222.7673,2259.5681,522.0],["2000-05-09",2259.5681,2259.5681,2149.1658,2200.687,612.0],["2000-05-10",2208.0471,2208.0471,2046.1237,2082.9243,705.0],["2000-05-11",2112.365,2296.3689,2031.4033,2046.1237,3054.0],["2000-05-12",2060.844,2252.208,2060.844,2237.4878,522.0],["2000-05-15",2178.6064,2296.3689,2075.5642,2289.0088,519.0],["2000-05-16",2322.1296,2325.8096,2237.4878,2325.8096,554.0],["2000-05-17",2325.8096,2590.7754,2318.4495,2531.894,915.0],["2000-05-18",2576.0549,2576.0549,2171.2463,2318.4495,889.0],["2000-05-19",2347.8901,2473.0127,2296.3689,2399.4111,751.0],["2000-05-22",2384.6909,2414.1316,1714.9166,1928.3611,3544.0],["2000-05-23",1987.2424,1987.2424,1707.5564,1707.5564,522.0],["2000-05-24",1663.3955,1707.5564,1236.5063,1707.5564,3007.0],["2000-05-25",1736.9971,1751.7174,1560.3533,1633.9548,898.0],["2000-05-26",1648.6752,1648.6752,1457.311,1575.0736,290.0],["2000-05-30",1457.311,1722.2767,1457.311,1700.1963,393.0],["2000-05-31",1700.1963,1736.9971,1604.5143,1633.9548,314.0],["2000-06-01",1707.5564,1707.5564,1611.8744,1692.8361,892.0],["2000-06-02",1736.9971,1825.319,1707.5564,1781.158,595.0],["2000-06-05",1810.5986,1884.2002,1736.9971,1884.2002,799.0],["2000-06-06",1898.9205,2178.6064,1898.9205,2001.9628,1737.0],["2000-06-07",1972.5221,2119.7253,1884.2002,2001.9628,262.0],["2000-06-08",1913.6409,2024.0432,1913.6409,1957.8018,207.0],["2000-06-09",2009.3229,2237.4878,1943.0814,2134.4456,679.0],["2000-06-12",2244.8479,2270.6084,1840.0393,1869.4799,433.0],["2000-06-13",1843.7194,2000.1227,1840.0393,1891.5603,409.0],["2000-06-14",1921.001,2046.1237,1766.4377,1766.4377,386.0],["2000-06-15",1707.5564,1825.319,1648.6752,1751.7174,253.0],["2000-06-16",1810.5986,1840.0393,1751.7174,1795.8783,583.0],["2000-06-19",1854.7595,1869.4799,1781.158,1847.3994,535.0],["2000-06-20",1913.6409,1921.001,1832.6791,1886.0403,541.0],["2000-06-21",1884.2002,1987.2424,1869.4799,1928.3611,725.0],["2000-06-22",1968.842,2001.9628,1709.3965,1709.3965,371.0],["2000-06-23",1714.9166,1928.3611,1714.9166,1840.0393,532.0],["2000-06-26",1939.4014,1943.0814,1753.5574,1854.7595,841.0],["2000-06-27",1825.319,1898.9205,1788.5182,1898.9205,501.0],["2000-06-28",1898.9205,2016.683,1898.9205,1972.5221,810.0],["2000-06-29",2060.844,2060.844,1854.7595,1943.0814,827.0],["2000-06-30",2016.683,2112.365,1913.6409,1957.8018,1440.0],["2000-07-03",1884.2002,2060.844,1869.4799,1921.001,787.0],["2000-07-05",1935.7213,2355.2502,1884.2002,2193.3269,1027.0],["2000-07-06",2296.3689,2296.3689,2075.5642,2231.9675,1725.0],["2000-07-07",2266.9285,2296.3689,2163.8862,2237.4878,2333.0],["2000-07-10",2252.208,2311.0894,2149.1658,2215.4072,645.0],["2000-07-11",2237.4878,2546.6143,2193.3269,2473.0127,2071.0],["2000-07-12",2561.3347,2561.3347,2178.6064,2340.53,1243.0],["2000-07-13",2362.6104,2458.2925,2068.2041,2163.8862,972.0],["2000-07-14",2178.6064,2355.2502,2163.8862,2222.7673,500.0],["2000-07-17",2311.0894,2355.2502,2082.9243,2134.4456,740.0],["2000-07-18",2178.6064,2281.6487,2163.8862,2266.9285,377.0],["2000-07-19",2266.9285,2266.9285,2031.4033,2046.1237,411.0],["2000-07-20",2119.7253,2134.4456,2001.9628,2119.7253,2773.0],["2000-07-21",2163.8862,2237.4878,1972.5221,2009.3229,991.0],["2000-07-24",2031.4033,2053.4839,1987.2424,2046.1237,907.0],["2000-07-25",2016.683,2119.7253,2001.9628,2082.9243,347.0],["2000-07-26",2119.7253,2119.7253,2001.9628,2119.7253,264.0],["2000-07-27",2075.5642,2178.6064,2009.3229,2016.683,1010.0],["2000-07-28",2016.683,2024.0432,1957.8018,1957.8018,770.0],["2000-07-31",2090.2847,2105.0049,1957.8018,2060.844,525.0],["2000-08-01",2009.3229,2119.7253,1972.5221,1987.2424,202.0],["2000-08-02",2031.4033,2031.4033,1854.7595,1869.4799,616.0],["2000-08-03",1869.4799,1869.4799,1641.3151,1854.7595,824.0],["2000-08-04",1854.7595,1943.0814,1766.4377,1943.0814,245.0],["2000-08-07",1979.8822,2001.9628,1943.0814,1965.1619,328.0],["2000-08-08",1840.0393,1906.2806,1781.158,1876.8401,1286.0],["2000-08-09",1858.4397,1898.9205,1766.4377,1825.319,478.0],["2000-08-10",1825.319,1913.6409,1825.319,1913.6409,425.0],["2000-08-11",1913.6409,2001.9628,1825.319,1935.7213,853.0],["2000-08-14",1965.1619,1972.5221,1825.319,1913.6409,256.0],["2000-08-15",1906.2806,1935.7213,1825.319,1913.6409,885.0],["2000-08-16",1913.6409,1913.6409,1810.5986,1840.0393,140.0],["2000-08-17",1840.0393,1884.2002,1781.158,1832.6791,797.0],["2000-08-18",1828.999,1876.8401,1810.5986,1869.4799,217.0],["2000-08-21",1840.0393,1906.2806,1729.6368,1906.2806,901.0],["2000-08-22",1884.2002,1906.2806,1825.319,1884.2002,589.0],["2000-08-23",1847.3994,1891.5603,1803.2385,1840.0393,414.0],["2000-08-24",1854.7595,1943.0814,1819.7988,1898.9205,550.0],["2000-08-25",1891.5603,2031.4033,1891.5603,1928.3611,1072.0],["2000-08-28",1994.6025,1994.6025,1898.9205,1921.001,795.0],["2000-08-29",1884.2002,1979.8822,1781.158,1840.0393,526.0],["2000-08-30",1884.2002,1884.2002,1825.319,1832.6791,127.0],["2000-08-31",1825.319,2001.9628,1825.319,1987.2424,631.0],["2000-09-01",2053.4839,2149.1658,1921.001,2141.8057,730.0],["2000-09-05",2071.8843,2171.2463,2060.844,2156.5261,1202.0],["2000-09-06",2138.1257,2141.8057,2001.9628,2031.4033,562.0],["2000-09-07",2046.1237,2119.7253,1957.8018,1994.6025,576.0],["2000-09-08",1987.2424,2001.9628,1943.0814,1957.8018,300.0],["2000-09-11",1943.0814,1957.8018,1854.7595,1876.8401,213.0],["2000-09-12",1943.0814,1972.5221,1825.319,1884.2002,286.0],["2000-09-13",1935.7213,1935.7213,1832.6791,1876.8401,232.0],["2000-09-14",1898.9205,1928.3611,1847.3994,1847.3994,333.0],["2000-09-15",1847.3994,1898.9205,1840.0393,1840.0393,276.0],["2000-09-18",1825.319,1884.2002,1781.158,1884.2002,554.0],["2000-09-19",1854.7595,1854.7595,1788.5182,1840.0393,400.0],["2000-09-20",1840.0393,1884.2002,1795.8783,1854.7595,295.0],["2000-09-21",1832.6791,1854.7595,1766.4377,1825.319,208.0],["2000-09-22",1766.4377,1884.2002,1736.9971,1862.1198,543.0],["2000-09-25",1884.2002,1884.2002,1803.2385,1810.5986,252.0],["2000-09-26",1795.8783,1810.5986,1736.9971,1744.3572,296.0],["2000-09-27",1759.0775,1766.4377,1479.3916,1589.7939,1127.0],["2000-09-28",1501.472,1847.3994,1501.472,1803.2385,1156.0],["2000-09-29",1788.5182,1869.4799,1619.2345,1736.9971,878.0],["2000-10-02",1700.1963,1707.5564,1530.9127,1678.1158,290.0],["2000-10-03",1648.6752,1722.2767,1648.6752,1707.5564,565.0],["2000-10-04",1703.8763,1707.5564,1604.5143,1692.8361,305.0],["2000-10-05",1705.7164,1766.4377,1656.0353,1678.1158,254.0],["2000-10-06",1648.6752,1678.1158,1545.6329,1560.3533,222.0],["2000-10-09",1545.6329,1575.0736,1383.7095,1538.2728,278.0],["2000-10-10",1464.6713,1560.3533,1457.311,1457.311,190.0],["2000-10-11",1486.7517,1486.7517,1295.3877,1383.7095,1167.0],["2000-10-12",1413.1501,1413.1501,1236.5063,1251.2267,523.0],["2000-10-13",1236.5063,1368.9893,1223.6261,1354.2689,1011.0],["2000-10-16",1398.4298,1398.4298,1251.2267,1258.5868,441.0],["2000-10-17",1310.1079,1413.1501,1310.1079,1413.1501,1016.0],["2000-10-18",1391.0697,1420.5103,1339.5486,1376.3494,419.0],["2000-10-19",1402.1099,1736.9971,1368.9893,1714.9166,660.0],["2000-10-20",1597.1541,1825.319,1532.7527,1766.4377,568.0],["2000-10-23",1766.4377,1766.4377,1633.9548,1670.7556,381.0],["2000-10-24",1678.1158,1707.5564,1619.2345,1619.2345,419.0],["2000-10-25",1678.1158,1759.0775,1648.6752,1700.1963,616.0],["2000-10-26",1589.7939,1832.6791,1560.3533,1773.7979,442.0],["2000-10-27",1759.0775,1825.319,1648.6752,1678.1158,440.0],["2000-10-30",1744.3572,1773.7979,1685.476,1759.0775,537.0],["2000-10-31",1781.158,1781.158,1714.9166,1759.0775,959.0],["2000-11-01",1736.9971,1766.4377,1707.5564,1766.4377,276.0],["2000-11-02",1736.9971,1773.7979,1656.0353,1766.4377,338.0],["2000-11-03",1781.158,1943.0814,1759.0775,1891.5603,1474.0],["2000-11-06",1898.9205,1913.6409,1803.2385,1803.2385,431.0],["2000-11-07",1773.7979,1795.8783,1722.2767,1759.0775,831.0],["2000-11-08",1768.2777,1777.4779,1707.5564,1707.5564,1283.0],["2000-11-09",1766.4377,1766.4377,1648.6752,1663.3955,406.0],["2000-11-10",1648.6752,1678.1158,1545.6329,1589.7939,488.0],["2000-11-13",1538.2728,1560.3533,1368.9893,1442.5908,1226.0],["2000-11-14",1575.0736,1707.5564,1472.0314,1641.3151,794.0],["2000-11-15",1589.7939,1670.7556,1560.3533,1604.5143,326.0],["2000-11-16",1633.9548,1751.7174,1530.9127,1589.7939,546.0],["2000-11-17",1648.6752,1707.5564,1604.5143,1678.1158,284.0],["2000-11-20",1619.2345,1663.3955,1545.6329,1545.6329,271.0],["2000-11-21",1545.6329,1626.5947,1516.1924,1575.0736,469.0],["2000-11-22",1556.6732,1558.5133,1427.8705,1479.3916,1199.0],["2000-11-24",1475.7114,1516.1924,1442.5908,1472.0314,380.0],["2000-11-27",1508.8322,1589.7939,1501.472,1567.7135,1278.0],["2000-11-28",1575.0736,1575.0736,1398.4298,1398.4298,864.0],["2000-11-29",1427.8705,1486.7517,1405.79,1457.311,1161.0],["2000-11-30",1420.5103,1457.311,1354.2689,1420.5103,1063.0],["2000-12-01",1427.8705,1479.3916,1427.8705,1472.0314,1071.0],["2000-12-04",1472.0314,1501.472,1339.5486,1368.9893,610.0],["2000-12-05",1354.2689,1913.6409,1324.8282,1884.2002,830.0],["2000-12-06",1876.8401,1876.8401,1530.9127,1552.9932,516.0],["2000-12-07",1619.2345,1825.319,1501.472,1589.7939,407.0],["2000-12-08",1589.7939,1648.6752,1530.9127,1648.6752,433.0],["2000-12-11",1648.6752,1656.0353,1560.3533,1589.7939,460.0],["2000-12-12",1600.8341,1736.9971,1598.9941,1707.5564,290.0],["2000-12-13",1678.1158,1759.0775,1633.9548,1707.5564,316.0],["2000-12-14",1759.0775,1759.0775,1604.5143,1619.2345,274.0],["2000-12-15",1560.3533,1648.6752,1530.9127,1552.9932,521.0],["2000-12-18",1560.3533,1707.5564,1560.3533,1648.6752,2379.0],["2000-12-19",1663.3955,1781.158,1619.2345,1766.4377,476.0],["2000-12-20",1604.5143,1648.6752,1545.6329,1575.0736,740.0],["2000-12-21",1545.6329,1589.7939,1442.5908,1457.311,442.0],["2000-12-22",1413.1501,1530.9127,1413.1501,1479.3916,620.0],["2000-12-26",1472.0314,1545.6329,1449.9509,1449.9509,231.0],["2000-12-27",1464.6713,1512.5122,1413.1501,1494.1118,385.0],["2000-12-28",1413.1501,1494.1118,1302.7478,1398.4298,1343.0],["2000-12-29",1380.0294,1405.79,1207.0658,1302.7478,2885.0],["2001-01-02",1317.4681,1324.8282,1236.5063,1302.7478,329.0],["2001-01-03",1302.7478,1457.311,1265.947,1457.311,395.0],["2001-01-04",1413.1501,1545.6329,1280.6674,1494.1118,503.0],["2001-01-05",1391.0697,1420.5103,1243.8666,1265.947,1487.0],["2001-01-08",1295.3877,1295.3877,1236.5063,1265.947,550.0],["2001-01-09",1280.6674,1317.4681,1236.5063,1302.7478,468.0],["2001-01-10",1297.2277,1413.1501,1243.8666,1332.1885,699.0],["2001-01-11",1368.9893,1413.1501,1273.3071,1413.1501,651.0],["2001-01-12",1398.4298,1413.1501,1310.1079,1354.2689,590.0],["2001-01-16",1354.2689,1457.311,1332.1885,1405.79,735.0],["2001-01-17",1405.79,1648.6752,1398.4298,1611.8744,1320.0],["2001-01-18",1624.7546,1626.5947,1589.7939,1604.5143,407.0],["2001-01-19",1626.5947,1648.6752,1560.3533,1597.1541,417.0],["2001-01-22",1575.0736,1766.4377,1567.7135,1751.7174,586.0],["2001-01-23",1678.1158,1891.5603,1650.5153,1825.319,1311.0],["2001-01-24",1840.0393,2031.4033,1825.319,1972.5221,1590.0],["2001-01-25",1972.5221,1994.6025,1825.319,1884.2002,557.0],["2001-01-26",1810.5986,1884.2002,1810.5986,1869.4799,720.0],["2001-01-29",1972.5221,1972.5221,1825.319,1884.2002,740.0],["2001-01-30",1876.8401,1898.9205,1790.3582,1790.3582,331.0],["2001-01-31",1795.8783,1884.2002,1795.8783,1854.7595,615.0],["2001-02-01",1884.2002,1884.2002,1810.5986,1854.7595,451.0],["2001-02-02",1810.5986,2001.9628,1782.998,1898.9205,867.0],["2001-02-05",1913.6409,1957.8018,1825.319,1935.7213,1089.0],["2001-02-06",1972.5221,2119.7253,1935.7213,2060.844,3098.0],["2001-02-07",2127.0854,2141.8057,1950.4417,2001.9628,740.0],["2001-02-08",2103.1648,2105.0049,1979.8822,1994.6025,489.0],["2001-02-09",1950.4417,1972.5221,1825.319,1884.2002,1043.0],["2001-02-12",1871.3199,1972.5221,1656.0353,1766.4377,728.0],["2001-02-13",1744.3572,1810.5986,1744.3572,1773.7979,1896.0],["2001-02-14",1766.4377,1795.8783,1736.9971,1795.8783,453.0],["2001-02-15",1803.2385,1832.6791,1766.4377,1781.158,207.0],["2001-02-16",1788.5182,1862.1198,1766.4377,1788.5182,296.0],["2001-02-20",1759.0775,1825.319,1751.7174,1823.4789,149.0],["2001-02-21",1781.158,1810.5986,1751.7174,1766.4377,313.0],["2001-02-22",1681.7959,1759.0775,1633.9548,1714.9166,1639.0],["2001-02-23",1692.8361,1714.9166,1685.476,1714.9166,541.0],["2001-02-26",1692.8361,1825.319,1692.8361,1825.319,576.0],["2001-02-27",1854.7595,1876.8401,1736.9971,1781.158,616.0],["2001-02-28",1733.317,1854.7595,1733.317,1840.0393,670.0],["2001-03-01",1873.1599,2024.0432,1847.3994,1994.6025,1470.0],["2001-03-02",1965.1619,2001.9628,1913.6409,1935.7213,1134.0],["2001-03-05",2014.843,2016.683,1847.3994,1891.5603,1528.0],["2001-03-06",1884.2002,1928.3611,1840.0393,1928.3611,2157.0],["2001-03-07",1943.0814,1972.5221,1898.9205,1921.001,386.0],["2001-03-08",1943.0814,1943.0814,1869.4799,1869.4799,1247.0],["2001-03-09",1869.4799,1884.2002,1803.2385,1847.3994,391.0],["2001-03-12",1832.6791,1840.0393,1714.9166,1766.4377,457.0],["2001-03-13",1751.7174,1803.2385,1692.8361,1803.2385,1061.0],["2001-03-14",1705.7164,1898.9205,1705.7164,1884.2002,2362.0],["2001-03-15",1919.1609,1943.0814,1891.5603,1935.7213,719.0],["2001-03-16",1932.0413,1932.0413,1810.5986,1825.319,725.0],["2001-03-19",1847.3994,1847.3994,1700.1963,1773.7979,690.0],["2001-03-20",1766.4377,1898.9205,1766.4377,1840.0393,534.0],["2001-03-21",1766.4377,1840.0393,1729.6368,1766.4377,363.0],["2001-03-22",1766.4377,1773.7979,1530.9127,1648.6752,1475.0],["2001-03-23",1648.6752,1749.8773,1648.6752,1663.3955,1303.0],["2001-03-26",1722.2767,1803.2385,1722.2767,1766.4377,877.0],["2001-03-27",1803.2385,1803.2385,1619.2345,1714.9166,922.0],["2001-03-28",1711.2365,1714.9166,1619.2345,1648.6752,431.0],["2001-03-29",1648.6752,1663.3955,1589.7939,1656.0353,594.0],["2001-03-30",1663.3955,1854.7595,1604.5143,1766.4377,1945.0],["2001-04-02",1744.3572,1781.158,1685.476,1722.2767,276.0],["2001-04-03",1678.1158,1817.9587,1472.0314,1795.8783,3310.0],["2001-04-04",1709.3965,1766.4377,1589.7939,1670.7556,5425.0],["2001-04-05",1656.0353,1670.7556,1501.472,1604.5143,1014.0],["2001-04-06",1530.9127,1589.7939,1530.9127,1589.7939,245.0],["2001-04-09",1599.215,1659.2738,1545.0442,1642.787,397.0],["2001-04-10",1631.0107,1934.8381,1608.6359,1907.7527,1506.0],["2001-04-11",1855.9371,1931.3052,1766.4377,1780.5692,541.0],["2001-04-12",1787.6349,1850.0491,1722.8656,1766.4377,399.0],["2001-04-16",1742.8851,1828.8518,1741.7075,1755.8391,528.0],["2001-04-17",1744.0629,1778.214,1679.2935,1727.576,479.0],["2001-04-18",1786.4573,1818.2532,1749.9509,1749.9509,525.0],["2001-04-19",1768.793,1890.0884,1748.7733,1860.6477,472.0],["2001-04-20",1855.9371,1855.9371,1773.5034,1779.3916,577.0],["2001-04-23",1813.5427,1890.0884,1733.4642,1831.207,641.0],["2001-04-24",1819.4308,2034.9362,1801.7665,2031.4033,3052.0],["2001-04-25",1972.5221,2030.2257,1932.4828,1945.4366,537.0],["2001-04-26",1944.259,2001.9628,1943.0814,1990.1864,423.0],["2001-04-27",1989.0088,2060.844,1989.0088,2047.8901,937.0],["2001-04-30",2062.0215,2178.6064,2033.7585,2042.002,1730.0],["2001-05-01",2013.739,2094.9951,1946.6144,2054.9558,252.0],["2001-05-02",2100.8833,2100.8833,2001.9628,2014.9166,336.0],["2001-05-03",2014.9166,2059.6663,2013.739,2019.6271,172.0],["2001-05-04",1966.6339,2058.4888,1959.5682,2040.8243,142.0],["2001-05-07",1997.2522,2059.6663,1939.5486,1939.5486,565.0],["2001-05-08",1999.6074,1999.6074,1802.9441,1893.6212,855.0],["2001-05-09",1874.7792,2007.8508,1846.5162,2003.1404,324.0],["2001-05-10",2047.8901,2067.9097,2009.0284,2031.4033,1278.0],["2001-05-11",2030.2257,2030.2257,1956.0353,1960.7458,383.0],["2001-05-14",2001.9628,2012.5613,1842.9833,1918.3513,336.0],["2001-05-15",2146.8105,2225.7114,2031.4033,2166.8303,4277.0],["2001-05-16",2212.7576,2319.9214,2090.2847,2105.5938,3057.0],["2001-05-17",2162.1196,2222.1787,2025.5153,2051.4229,1996.0],["2001-05-18",2009.0284,2066.7322,2007.8508,2058.4888,1607.0],["2001-05-21",2149.1658,2196.2708,2100.8833,2195.0933,2413.0],["2001-05-22",2249.2639,2367.0266,2195.0933,2367.0266,2548.0],["2001-05-23",2343.4739,2355.2502,2308.1453,2343.4739,427.0],["2001-05-24",2351.7173,2357.6055,2166.8303,2275.1716,588.0],["2001-05-25",2237.4878,2303.4348,2237.4878,2272.8164,239.0],["2001-05-29",2213.9353,2297.5466,2178.6064,2208.0471,481.0],["2001-05-30",2237.4878,2237.4878,2149.1658,2172.7183,2548.0],["2001-05-31",2172.7183,2378.8027,2172.7183,2331.6978,429.0],["2001-06-01",2310.5005,2414.1316,2191.5603,2238.6653,583.0],["2001-06-04",2197.4485,2295.1914,2197.4485,2284.5928,637.0],["2001-06-05",2284.5928,2295.1914,2224.5339,2244.5535,341.0],["2001-06-06",2290.481,2290.481,2231.5996,2256.3298,390.0],["2001-06-07",2265.7507,2265.7507,2213.9353,2213.9353,416.0],["2001-06-08",2308.1453,2308.1453,2119.7253,2156.2317,434.0],["2001-06-11",2224.5339,2355.2502,2119.7253,2343.4739,1416.0],["2001-06-12",2425.9077,2517.7625,2305.79,2310.5005,2054.0],["2001-06-13",2378.8027,2378.8027,2296.3689,2296.3689,565.0],["2001-06-14",2243.376,2308.1453,2185.6721,2255.1521,217.0],["2001-06-15",2231.5996,2284.5928,2208.0471,2283.415,633.0],["2001-06-18",2272.8164,2312.8557,2119.7253,2138.5671,489.0],["2001-06-19",2149.1658,2178.6064,2090.2847,2094.9951,437.0],["2001-06-20",2049.0676,2118.5476,2020.8047,2096.1726,484.0],["2001-06-21",2099.7056,2237.4878,2099.7056,2232.7773,465.0],["2001-06-22",2168.0078,2237.4878,2145.6331,2147.9883,125.0],["2001-06-25",2132.6792,2237.4878,2132.6792,2219.8232,807.0],["2001-06-26",2190.3828,2253.9744,2168.0078,2213.9353,960.0],["2001-06-27",2179.7842,2237.4878,2157.4092,2157.4092,1967.0],["2001-06-28",2149.1658,2237.4878,2149.1658,2196.2708,256.0],["2001-06-29",2180.9617,2358.7832,2169.1855,2325.8096,1827.0],["2001-07-02",2312.8557,2314.0334,2184.4946,2216.2905,725.0],["2001-07-03",2202.1589,2295.1914,2202.1589,2232.7773,488.0],["2001-07-05",2206.8694,2213.9353,2107.949,2116.1924,949.0],["2001-07-06",2131.5015,2131.5015,2005.4956,2093.8174,831.0],["2001-07-09",2182.1394,2182.1394,2093.8174,2137.3896,1129.0],["2001-07-10",2162.1196,2163.2974,1972.5221,2102.0608,689.0],["2001-07-11",2107.949,2107.949,2001.9628,2037.2915,683.0],["2001-07-12",2071.4426,2103.2385,2038.4691,2050.2454,677.0],["2001-07-13",2030.2257,2185.6721,2013.739,2084.3965,843.0],["2001-07-16",2135.0344,2135.0344,2113.8372,2113.8372,639.0],["2001-07-17",2115.0146,2115.0146,2031.4033,2096.1726,654.0],["2001-07-18",2093.8174,2093.8174,2001.9628,2073.7979,701.0],["2001-07-19",2117.3699,2120.9028,2013.739,2025.5153,1357.0],["2001-07-20",2049.0676,2049.0676,1919.5289,1937.1934,2664.0],["2001-07-23",2001.9628,2043.1796,1948.9696,1971.3445,2711.0],["2001-07-24",1996.0746,2000.785,1883.0226,1885.3778,2047.0],["2001-07-25",1885.3778,1894.7988,1636.8989,1741.7075,4780.0],["2001-07-26",1742.8851,1993.7194,1742.8851,1917.1737,1976.0],["2001-07-27",1919.5289,2009.0284,1854.7595,1895.9764,887.0],["2001-07-30",1860.6477,1907.7527,1850.0491,1903.0422,387.0],["2001-07-31",1905.3975,2013.739,1905.3975,1919.5289,235.0],["2001-08-01",1989.0088,1989.0088,1907.7527,1943.0814,467.0],["2001-08-02",1943.0814,1972.5221,1834.74,1888.9106,475.0],["2001-08-03",1895.9764,1978.4102,1838.2728,1978.4102,233.0],["2001-08-06",1978.4102,2027.8705,1944.259,2019.6271,545.0],["2001-08-07",2007.8508,2037.2915,1878.312,1884.2002,663.0],["2001-08-08",1884.2002,1938.371,1825.319,1884.2002,660.0],["2001-08-09",1863.0029,1966.6339,1842.9833,1946.6144,592.0],["2001-08-10",1952.5024,2001.9628,1901.8646,1997.2522,1433.0],["2001-08-13",1967.8115,2000.785,1943.0814,2000.785,208.0],["2001-08-14",2000.785,2001.9628,1912.4633,1913.6409,453.0],["2001-08-15",1943.0814,1997.2522,1864.1805,1878.312,1133.0],["2001-08-16",1860.6477,1913.6409,1860.6477,1877.1344,442.0],["2001-08-17",1860.6477,1900.6869,1854.7595,1900.6869,600.0],["2001-08-20",1894.7988,1907.7527,1831.207,1895.9764,572.0],["2001-08-21",1884.2002,1925.4171,1884.2002,1908.9303,330.0],["2001-08-22",1913.6409,1947.792,1897.1541,1931.3052,607.0],["2001-08-23",1901.8646,1913.6409,1865.3582,1907.7527,319.0],["2001-08-24",1913.6409,1913.6409,1871.2463,1884.2002,536.0],["2001-08-27",1890.0884,1907.7527,1884.2002,1887.733,587.0],["2001-08-28",1903.0422,1903.0422,1866.5358,1888.9106,539.0],["2001-08-29",1894.7988,1911.2855,1878.312,1901.8646,403.0],["2001-08-30",1907.7527,1907.7527,1872.424,1885.3778,348.0],["2001-08-31",1890.0884,1894.7988,1871.2463,1883.0226,555.0],["2001-09-04",1907.7527,1960.7458,1872.424,1884.2002,426.0],["2001-09-05",1884.2002,1972.5221,1879.4897,1972.5221,494.0],["2001-09-06",1972.5221,1984.2983,1872.424,1919.5289,502.0],["2001-09-07",1847.6938,1907.7527,1847.6938,1854.7595,583.0],["2001-09-10",1871.2463,1871.2463,1736.9971,1739.3523,550.0],["2001-09-17",1742.8851,1742.8851,1473.209,1533.2679,990.0],["2001-09-18",1530.9127,1618.0569,1530.9127,1532.0903,814.0],["2001-09-19",1530.9127,1542.689,1301.2758,1529.735,1193.0],["2001-09-20",1414.3278,1589.7939,1314.2296,1575.6624,1258.0],["2001-09-21",1482.63,1507.3601,1383.7095,1413.1501,2330.0],["2001-09-24",1483.8076,1554.4652,1424.9264,1534.4456,741.0],["2001-09-25",1560.3533,1560.3533,1455.5447,1484.9852,915.0],["2001-09-26",1507.3601,1507.3601,1383.7095,1383.7095,548.0],["2001-09-27",1411.9725,1472.0314,1371.9332,1472.0314,335.0],["2001-09-28",1496.7615,1519.1364,1413.1501,1501.472,1087.0],["2001-10-01",1507.3601,1582.7281,1476.7419,1537.9784,532.0],["2001-10-02",1525.0245,1576.8401,1514.4259,1541.5112,1534.0],["2001-10-03",1561.5309,1781.7468,1542.689,1766.4377,913.0],["2001-10-04",1814.7203,1814.7203,1620.4121,1679.2935,1319.0],["2001-10-05",1649.8528,1705.2012,1614.524,1702.8459,757.0],["2001-10-08",1691.0697,1707.5564,1642.787,1651.0304,225.0],["2001-10-09",1642.787,1741.7075,1621.5898,1741.7075,802.0],["2001-10-10",1719.3326,1813.5427,1659.2738,1775.8586,705.0],["2001-10-11",1754.6614,1795.8783,1725.2208,1793.5231,339.0],["2001-10-12",1772.3258,1825.319,1767.6154,1800.5889,308.0],["2001-10-15",1914.8185,2007.8508,1848.8715,1973.6997,2202.0],["2001-10-16",2000.785,2007.8508,1825.319,1866.5358,1334.0],["2001-10-17",1886.5554,1886.5554,1795.8783,1807.6545,947.0],["2001-10-18",1859.4701,1868.8911,1797.0559,1819.4308,819.0],["2001-10-19",1808.8322,1885.3778,1781.7468,1830.0294,332.0],["2001-10-22",1830.0294,1888.9106,1780.5692,1868.8911,255.0],["2001-10-23",1848.8715,1884.2002,1767.6154,1767.6154,426.0],["2001-10-24",1768.793,1835.9176,1744.0629,1744.0629,392.0],["2001-10-25",1775.8586,1812.3651,1675.7605,1812.3651,408.0],["2001-10-26",1854.7595,1883.0226,1758.1943,1804.1217,1087.0],["2001-10-29",1827.6742,1827.6742,1742.8851,1742.8851,189.0],["2001-10-30",1766.4377,1784.1021,1636.8989,1649.8528,696.0],["2001-10-31",1725.2208,1766.4377,1695.7802,1720.5103,566.0],["2001-11-01",1695.7802,1846.5162,1695.7802,1837.0952,262.0],["2001-11-02",1789.9902,1789.9902,1707.5564,1708.734,510.0],["2001-11-05",1765.26,1884.2002,1752.3062,1800.5889,436.0],["2001-11-06",1784.1021,1884.2002,1774.681,1884.2002,665.0],["2001-11-07",1894.7988,1894.7988,1801.7665,1825.319,567.0],["2001-11-08",1847.6938,1854.7595,1748.7733,1749.9509,480.0],["2001-11-09",1749.9509,1780.5692,1731.1089,1764.0824,601.0],["2001-11-12",1775.8586,1778.214,1709.9116,1767.6154,376.0],["2001-11-13",1788.8125,1830.0294,1780.5692,1793.5231,825.0],["2001-11-14",1848.8715,1905.3975,1814.7203,1848.8715,494.0],["2001-11-15",1877.1344,1877.1344,1801.7665,1801.7665,522.0],["2001-11-16",1828.8518,1828.8518,1742.8851,1744.0629,346.0],["2001-11-19",1748.7733,1813.5427,1747.5957,1799.4111,556.0],["2001-11-20",1801.7665,1884.2002,1755.8391,1884.2002,667.0],["2001-11-21",1885.3778,1895.9764,1827.6742,1839.4504,317.0],["2001-11-23",1832.3846,1892.4436,1826.4966,1875.9568,468.0],["2001-11-26",1890.0884,1966.6339,1884.2002,1932.4828,1101.0],["2001-11-27",1884.2002,1913.6409,1822.9637,1854.7595,1743.0],["2001-11-28",1866.5358,1884.2002,1837.0952,1875.9568,663.0],["2001-11-29",1884.2002,2000.785,1872.424,2000.785,1376.0],["2001-11-30",2000.785,2025.5153,1978.4102,2009.0284,1393.0],["2001-12-03",2012.5613,2019.6271,1926.5947,2001.9628,1554.0],["2001-12-04",2001.9628,2009.0284,1945.4366,2000.785,1270.0],["2001-12-05",2003.1404,2049.0676,1919.5289,1977.2325,1012.0],["2001-12-06",1978.4102,2019.6271,1950.1472,2009.0284,723.0],["2001-12-07",2001.9628,2017.2719,1974.8773,1974.8773,470.0],["2001-12-10",1999.6074,2001.9628,1926.5947,1943.0814,618.0],["2001-12-11",1931.3052,1960.7458,1777.0363,1912.4633,1740.0],["2001-12-12",1913.6409,1919.5289,1847.6938,1877.1344,815.0],["2001-12-13",1850.0491,1884.2002,1812.3651,1884.2002,712.0],["2001-12-14",1878.312,1954.8577,1860.6477,1885.3778,1337.0],["2001-12-17",1884.2002,1943.0814,1883.0226,1943.0814,1500.0],["2001-12-18",1943.0814,1971.3445,1913.6409,1931.3052,785.0],["2001-12-19",1913.6409,1934.8381,1884.2002,1907.7527,1290.0],["2001-12-20",1918.3513,1983.1207,1892.4436,1913.6409,1138.0],["2001-12-21",1976.0549,1979.5879,1903.0422,1972.5221,1671.0],["2001-12-24",1931.3052,2069.0874,1931.3052,2060.844,443.0],["2001-12-26",2060.844,2143.2778,2060.844,2107.949,1523.0],["2001-12-27",2085.574,2126.791,2085.574,2102.0608,824.0],["2001-12-28",2096.1726,2099.7056,1984.2983,1990.1864,774.0],["2001-12-31",1965.4563,1993.7194,1913.6409,1931.3052,1708.0],["2002-01-02",1954.8577,1966.6339,1822.9637,1824.1414,3236.0],["2002-01-03",1831.207,1883.0226,1827.6742,1841.8057,1274.0],["2002-01-04",1837.0952,1931.3052,1837.0952,1925.4171,1322.0],["2002-01-07",1950.1472,1971.3445,1890.0884,1952.5024,925.0],["2002-01-08",1945.4366,1986.6536,1854.7595,1981.9431,1283.0],["2002-01-09",1931.3052,1978.4102,1913.6409,1913.6409,913.0],["2002-01-10",1913.6409,1937.1934,1825.319,1854.7595,3527.0],["2002-01-11",1772.3258,1791.1678,1678.1158,1766.4377,27229.0],["2002-01-14",1748.7733,1766.4377,1707.5564,1709.9116,3055.0],["2002-01-15",1718.155,1778.214,1713.4446,1747.5957,3676.0],["2002-01-16",1747.5957,1748.7733,1671.05,1675.7605,2303.0],["2002-01-17",1684.0039,1719.3326,1661.629,1709.9116,1723.0],["2002-01-18",1687.5367,1687.5367,1496.7615,1595.682,4825.0],["2002-01-22",1625.1227,1654.5634,1476.7419,1542.689,2990.0],["2002-01-23",1534.4456,1566.2415,1513.2483,1542.689,1772.0],["2002-01-24",1548.577,1586.261,1536.8008,1562.7085,2715.0],["2002-01-25",1575.6624,1674.5829,1574.4847,1654.5634,2478.0],["2002-01-28",1731.1089,1738.1747,1560.3533,1561.5309,1517.0],["2002-01-29",1572.1295,1642.787,1543.8666,1581.5505,847.0],["2002-01-30",1588.6163,1672.2277,1576.8401,1576.8401,2180.0],["2002-01-31",1590.9716,1654.5634,1583.9058,1642.787,1728.0],["2002-02-01",1666.3396,1692.2473,1632.1885,1649.8528,3122.0],["2002-02-04",1669.8724,1672.2277,1530.9127,1530.9127,2118.0],["2002-02-05",1574.4847,1589.7939,1548.577,1554.4652,2673.0],["2002-02-06",1583.9058,1583.9058,1472.0314,1482.63,1693.0],["2002-02-07",1480.2748,1480.2748,1296.5653,1419.0383,4237.0],["2002-02-08",1419.0383,1489.6958,1407.262,1489.6958,892.0],["2002-02-11",1533.2679,1580.3729,1489.6958,1490.8734,2069.0],["2002-02-12",1530.9127,1530.9127,1420.2159,1477.9196,2662.0],["2002-02-13",1537.9784,1595.682,1513.2483,1533.2679,2842.0],["2002-02-14",1578.0177,1615.7017,1545.0442,1568.5967,4816.0],["2002-02-15",1576.8401,1589.7939,1530.9127,1542.689,2272.0],["2002-02-19",1536.8008,1552.1099,1391.9529,1401.3739,1968.0],["2002-02-20",1424.9264,1495.5839,1407.262,1416.683,2165.0],["2002-02-21",1441.4132,1501.472,1383.7095,1383.7095,2315.0],["2002-02-22",1413.1501,1454.3671,1375.4662,1454.3671,1175.0],["2002-02-25",1459.0775,1476.7419,1395.4857,1410.7949,1394.0],["2002-02-26",1389.5977,1448.4789,1383.7095,1448.4789,1473.0],["2002-02-27",1490.8734,1530.9127,1454.3671,1507.3601,1286.0],["2002-02-28",1545.0442,1601.5702,1522.6693,1535.6232,3448.0],["2002-03-01",1548.577,1594.5044,1489.6958,1509.7155,1370.0],["2002-03-04",1613.3464,1636.8989,1548.577,1556.8204,1827.0],["2002-03-05",1578.0177,1608.6359,1562.7085,1589.7939,1646.0],["2002-03-06",1648.6752,1648.6752,1600.3926,1633.3661,2374.0],["2002-03-07",1666.3396,1724.0432,1654.5634,1724.0432,5293.0],["2002-03-08",1754.6614,1768.793,1725.2208,1759.3719,3835.0],["2002-03-11",1765.26,1765.26,1707.5564,1746.4181,1490.0],["2002-03-12",1736.9971,1748.7733,1691.0697,1742.8851,1256.0],["2002-03-13",1748.7733,1754.6614,1726.3984,1748.7733,993.0],["2002-03-14",1748.7733,1766.4377,1719.3326,1748.7733,697.0],["2002-03-15",1754.6614,1766.4377,1732.2865,1766.4377,1847.0],["2002-03-18",1764.0824,1768.793,1728.7537,1728.7537,1305.0],["2002-03-19",1741.7075,1748.7733,1707.5564,1724.0432,1112.0],["2002-03-20",1736.9971,1736.9971,1648.6752,1692.2473,1538.0],["2002-03-21",1680.4711,1741.7075,1649.8528,1741.7075,1570.0],["2002-03-22",1755.8391,1766.4377,1728.7537,1742.8851,1294.0],["2002-03-25",1760.5496,1766.4377,1688.7145,1691.0697,1306.0],["2002-03-26",1694.6025,1748.7733,1660.4514,1695.7802,978.0],["2002-03-27",1684.0039,1684.0039,1636.8989,1636.8989,1427.0],["2002-03-28",1662.8066,1695.7802,1595.682,1647.4976,3514.0],["2002-04-01",1654.5634,1684.0039,1589.7939,1643.9647,1513.0],["2002-04-02",1619.2345,1666.3396,1619.2345,1640.4318,734.0],["2002-04-03",1642.787,1666.3396,1614.524,1625.1227,999.0],["2002-04-04",1602.7478,1622.7675,1589.7939,1616.8793,951.0],["2002-04-05",1631.0107,1631.0107,1560.3533,1560.3533,1787.0],["2002-04-08",1600.3926,1601.5702,1483.8076,1488.5182,2435.0],["2002-04-09",1513.2483,1536.8008,1496.7615,1514.4259,5202.0],["2002-04-10",1513.2483,1583.9058,1496.7615,1570.9519,3086.0],["2002-04-11",1593.3268,1606.2806,1548.577,1548.577,1568.0],["2002-04-12",1554.4652,1575.6624,1525.0245,1532.0903,1567.0],["2002-04-15",1566.2415,1578.0177,1525.0245,1569.7743,1338.0],["2002-04-16",1576.8401,1595.682,1539.156,1560.3533,1706.0],["2002-04-17",1568.5967,1568.5967,1516.7811,1525.0245,2575.0],["2002-04-18",1543.8666,1543.8666,1507.3601,1519.1364,1899.0],["2002-04-19",1530.9127,1530.9127,1501.472,1502.6497,1211.0],["2002-04-22",1506.1825,1529.735,1354.2689,1424.9264,3414.0],["2002-04-23",1434.3474,1460.2551,1377.8214,1428.4592,1915.0],["2002-04-24",1442.5908,1484.9852,1430.8146,1475.5643,1788.0],["2002-04-25",1487.3406,1494.4062,1409.6173,1446.1237,1422.0],["2002-04-26",1453.1895,1453.1895,1354.2689,1375.4662,1497.0],["2002-04-29",1381.3542,1439.0579,1208.2434,1295.3877,2427.0],["2002-04-30",1289.4995,1384.8871,1265.947,1384.8871,1595.0],["2002-05-01",1360.157,1383.7095,1277.7233,1295.3877,1671.0],["2002-05-02",1300.0981,1323.6506,1209.421,1260.0588,1920.0],["2002-05-03",1224.7301,1287.1443,1142.2964,1287.1443,2262.0],["2002-05-06",1301.2758,1301.2758,1224.7301,1224.7301,1558.0],["2002-05-07",1230.6183,1242.3945,1177.6251,1216.4867,941.0],["2002-05-08",1248.2826,1336.6045,1201.1776,1315.4072,1608.0],["2002-05-09",1295.3877,1307.1639,1236.5063,1277.7233,628.0],["2002-05-10",1300.0981,1307.1639,1215.3091,1295.3877,994.0],["2002-05-13",1311.8744,1333.0717,1264.7694,1301.2758,1064.0],["2002-05-14",1348.3807,1364.8676,1295.3877,1342.4927,1169.0],["2002-05-15",1346.0255,1382.5319,1311.8744,1366.0452,896.0],["2002-05-16",1381.3542,1383.7095,1285.9667,1309.5192,1089.0],["2002-05-17",1295.3877,1331.894,1271.8351,1290.6771,1985.0],["2002-05-20",1295.3877,1301.2758,1236.5063,1238.8616,1970.0],["2002-05-21",1237.684,1277.7233,1207.0658,1212.9539,1640.0],["2002-05-22",1194.1118,1248.2826,1171.7369,1212.9539,1560.0],["2002-05-23",1210.5986,1238.8616,1195.2896,1227.0853,1420.0],["2002-05-24",1224.7301,1247.105,1171.7369,1177.6251,1723.0],["2002-05-28",1201.1776,1202.3552,1142.2964,1177.6251,1259.0],["2002-05-29",1304.8086,1316.5848,1209.421,1223.5525,4744.0],["2002-05-30",1220.0197,1236.5063,1190.579,1228.2631,1570.0],["2002-05-31",1225.9077,1230.6183,1154.0726,1185.8685,1082.0],["2002-06-03",1176.4475,1189.4014,1059.8627,1063.3955,3218.0],["2002-06-04",1037.4878,1071.6389,995.0932,1065.7507,2576.0],["2002-06-05",1036.3101,1123.4543,1025.7114,1119.9215,1320.0],["2002-06-06",1112.8557,1124.632,1033.9548,1059.8627,1785.0],["2002-06-07",1036.3101,1101.0795,1000.9814,1101.0795,1637.0],["2002-06-10",1114.0333,1201.1776,1076.3494,1143.474,1804.0],["2002-06-11",1148.1844,1165.8489,1066.9283,1071.6389,1467.0],["2002-06-12",1065.7507,1090.4808,1030.422,1072.8165,1455.0],["2002-06-13",1045.7311,1078.7046,1016.2905,1059.8627,1186.0],["2002-06-14",1057.5073,1148.1844,1048.0863,1144.6516,1108.0],["2002-06-17",1154.0726,1177.6251,1130.5201,1165.8489,1041.0],["2002-06-18",1165.8489,1191.7566,1142.2964,1165.8489,1116.0],["2002-06-19",1118.7439,1136.4082,1069.2836,1082.2375,798.0],["2002-06-20",1084.5928,1104.6123,1052.7969,1071.6389,669.0],["2002-06-21",1117.5663,1118.7439,1072.8165,1114.0333,1033.0],["2002-06-24",1114.0333,1177.6251,1095.1914,1142.2964,870.0],["2002-06-25",1165.8489,1188.2238,1116.3887,1118.7439,1570.0],["2002-06-26",1095.1914,1159.9607,1081.0598,1142.2964,1396.0],["2002-06-27",1165.8489,1165.8489,1118.7439,1151.7174,1088.0],["2002-06-28",1154.0726,1222.3749,1136.4082,1159.9607,3180.0],["2002-07-01",1198.8224,1207.0658,1121.0991,1151.7174,1259.0],["2002-07-02",1158.7831,1167.0265,1048.0863,1048.0863,1842.0],["2002-07-03",1025.7114,1026.8892,947.9882,983.317,2725.0],["2002-07-05",990.3828,1012.7576,968.0079,976.2512,730.0],["2002-07-08",995.0932,1000.9814,884.3965,952.6987,1833.0],["2002-07-09",939.7449,945.633,906.7714,918.5476,918.0],["2002-07-10",918.5476,936.212,777.2326,870.265,2376.0],["2002-07-11",859.6663,870.265,796.0746,869.0873,2021.0],["2002-07-12",859.6663,912.6595,825.5152,825.5152,1210.0],["2002-07-15",871.4426,936.212,842.002,936.212,835.0],["2002-07-16",918.5476,1026.8892,889.107,1022.1786,1250.0],["2002-07-17",1029.2444,1055.1521,947.9882,992.738,1067.0],["2002-07-18",995.0932,1012.7576,936.212,960.9421,868.0],["2002-07-19",969.1855,969.1855,838.4691,839.6467,1408.0],["2002-07-22",882.0412,931.5015,818.4495,930.3239,1055.0],["2002-07-23",952.6987,956.2316,894.9951,905.5937,1451.0],["2002-07-24",859.6663,1005.6918,853.7782,1000.9814,2644.0],["2002-07-25",1000.9814,1000.9814,935.0344,997.4485,1380.0],["2002-07-26",1000.9814,1000.9814,959.7645,1000.9814,1559.0],["2002-07-29",1006.8695,1115.2109,960.9421,1101.0795,1906.0],["2002-07-30",1089.3032,1168.2041,1048.0863,1148.1844,1711.0],["2002-07-31",1148.1844,1207.0658,1089.3032,1131.6978,2185.0],["2002-08-01",1130.5201,1163.4937,1021.001,1037.4878,1878.0],["2002-08-02",1036.3101,1063.3955,1000.9814,1036.3101,1288.0],["2002-08-05",1036.3101,1058.6849,970.3631,996.2709,1409.0],["2002-08-06",996.2709,1046.9087,972.7183,1038.6654,1260.0],["2002-08-07",1046.9087,1065.7507,1000.9814,1041.0206,456.0],["2002-08-08",1059.8627,1083.4152,1000.9814,1083.4152,1264.0],["2002-08-09",1070.4612,1154.0726,1030.422,1148.1844,1157.0],["2002-08-12",1134.053,1212.9539,1109.3229,1211.7762,1502.0],["2002-08-13",1201.1776,1212.9539,1124.632,1137.5858,1609.0],["2002-08-14",1148.1844,1236.5063,1065.7507,1235.3287,1249.0],["2002-08-15",1223.5525,1262.4142,1184.6909,1212.9539,1245.0],["2002-08-16",1217.6644,1295.3877,1191.7566,1232.9735,1616.0],["2002-08-19",1231.7959,1257.7036,1189.4014,1241.2169,1569.0],["2002-08-20",1241.2169,1242.3945,1177.6251,1189.4014,819.0],["2002-08-21",1204.7104,1236.5063,1178.8027,1229.4407,718.0],["2002-08-22",1236.5063,1249.4602,1208.2434,1216.4867,495.0],["2002-08-23",1229.4407,1229.4407,1109.3229,1176.4475,881.0],["2002-08-26",1177.6251,1177.6251,1097.5466,1165.8489,633.0],["2002-08-27",1175.2699,1175.2699,1091.6584,1095.1914,671.0],["2002-08-28",1089.3032,1101.0795,1061.0403,1070.4612,572.0],["2002-08-29",1077.527,1148.1844,1048.0863,1072.8165,425.0],["2002-08-30",1071.6389,1130.5201,1004.5142,1038.6654,922.0],["2002-09-03",1046.9087,1046.9087,965.6526,968.0079,1060.0],["2002-09-04",966.8302,977.4288,943.2777,962.1198,1053.0],["2002-09-05",963.2974,989.2051,945.633,955.054,460.0],["2002-09-06",957.4092,1006.8695,957.4092,1004.5142,961.0],["2002-09-09",997.4485,1050.4417,952.6987,1048.0863,917.0],["2002-09-10",1025.7114,1036.3101,965.6526,1028.0668,627.0],["2002-09-11",1018.6458,1041.0206,1009.2247,1037.4878,388.0],["2002-09-12",1002.159,1018.6458,980.9617,1018.6458,404.0],["2002-09-13",1024.5338,1059.8627,991.5604,1059.8627,454.0],["2002-09-16",1059.8627,1059.8627,1008.0471,1013.9352,322.0],["2002-09-17",1041.0206,1041.0206,995.0932,1011.58,592.0],["2002-09-18",983.317,1030.422,979.7841,1018.6458,836.0],["2002-09-19",1028.0668,1028.0668,971.5407,1013.9352,757.0],["2002-09-20",960.9421,1030.422,956.2316,957.4092,2230.0],["2002-09-23",959.7645,1013.9352,951.5211,956.2316,1715.0],["2002-09-24",952.6987,953.8763,871.4426,912.6595,1549.0],["2002-09-25",916.1923,953.8763,889.107,930.3239,1758.0],["2002-09-26",930.3239,986.8499,930.3239,957.4092,1172.0],["2002-09-27",983.317,983.317,918.5476,924.4357,892.0],["2002-09-30",939.7449,993.9156,900.8832,951.5211,1156.0],["2002-10-01",968.0079,1005.6918,887.9293,913.8371,2418.0],["2002-10-02",890.2846,976.2512,890.2846,935.0344,999.0],["2002-10-03",923.2581,955.054,923.2581,953.8763,1158.0],["2002-10-04",946.8106,950.3434,899.7056,920.9028,754.0],["2002-10-07",943.2777,943.2777,900.8832,931.5015,889.0],["2002-10-08",933.8568,952.6987,900.8832,907.949,1059.0],["2002-10-09",904.4161,912.6595,800.7851,807.8508,2128.0],["2002-10-10",824.3376,836.1138,792.5417,814.9166,943.0],["2002-10-11",840.8243,859.6663,823.16,833.7586,1204.0],["2002-10-14",918.5476,918.5476,873.7979,912.6595,5331.0],["2002-10-15",925.6133,970.3631,920.9028,932.6791,2626.0],["2002-10-16",942.1001,953.8763,907.949,937.3896,678.0],["2002-10-17",1000.9814,1010.4023,971.5407,1000.9814,3735.0],["2002-10-18",1036.3101,1111.6781,1006.8695,1059.8627,2618.0],["2002-10-21",1112.8557,1138.7635,1061.0403,1099.9019,7406.0],["2002-10-22",1101.0795,1112.8557,1000.9814,1025.7114,2576.0],["2002-10-23",1038.6654,1038.6654,975.0736,1036.3101,2075.0],["2002-10-24",1016.2905,1094.0138,998.6261,1073.9941,1360.0],["2002-10-25",1059.8627,1136.4082,1059.8627,1103.4347,645.0],["2002-10-28",1145.8292,1145.8292,1091.6584,1095.1914,2193.0],["2002-10-29",1111.6781,1118.7439,1083.4152,1101.0795,1202.0],["2002-10-30",1118.7439,1130.5201,1096.369,1118.7439,2086.0],["2002-10-31",1125.8096,1142.2964,1075.1718,1115.2109,1325.0],["2002-11-01",1114.0333,1130.5201,1098.7242,1130.5201,1651.0],["2002-11-04",1130.5201,1207.0658,1129.3425,1198.8224,2938.0],["2002-11-05",1256.526,1289.4995,1201.1776,1277.7233,2868.0],["2002-11-06",1301.2758,1316.5848,1243.5721,1268.3022,2867.0],["2002-11-07",1271.8351,1293.0323,1242.3945,1276.5457,1021.0],["2002-11-08",1303.631,1317.7625,1265.947,1289.4995,860.0],["2002-11-11",1295.3877,1310.6968,1277.7233,1295.3877,1348.0],["2002-11-12",1313.052,1328.3611,1244.7498,1271.8351,2905.0],["2002-11-13",1264.7694,1283.6113,1230.6183,1251.8156,1331.0],["2002-11-14",1260.0588,1323.6506,1248.2826,1310.6968,1464.0],["2002-11-15",1296.5653,1366.0452,1274.1904,1313.052,3617.0],["2002-11-18",1318.9402,1335.4269,1295.3877,1307.1639,1881.0],["2002-11-19",1324.8282,1342.4927,1201.1776,1244.7498,2570.0],["2002-11-20",1244.7498,1289.4995,1214.1315,1283.6113,875.0],["2002-11-21",1296.5653,1355.4465,1289.4995,1313.052,3271.0],["2002-11-22",1329.5388,1377.8214,1315.4072,1374.2886,2455.0],["2002-11-25",1377.8214,1401.3739,1355.4465,1375.4662,2956.0],["2002-11-26",1370.7556,1370.7556,1295.3877,1318.9402,2128.0],["2002-11-27",1342.4927,1413.1501,1330.7164,1409.6173,1647.0],["2002-11-29",1416.683,1441.4132,1395.4857,1436.7026,1276.0],["2002-12-02",1460.2551,1472.0314,1386.0648,1411.9725,2773.0],["2002-12-03",1413.1501,1419.0383,1370.7556,1370.7556,1667.0],["2002-12-04",1370.7556,1395.4857,1346.0255,1377.8214,1621.0],["2002-12-05",1340.1373,1377.8214,1336.6045,1336.6045,1275.0],["2002-12-06",1335.4269,1387.2424,1330.7164,1368.4004,820.0],["2002-12-09",1342.4927,1393.1305,1331.894,1360.157,1733.0],["2002-12-10",1360.157,1383.7095,1256.526,1271.8351,3640.0],["2002-12-11",1273.0128,1300.0981,1254.1708,1283.6113,960.0],["2002-12-12",1277.7233,1313.052,1267.1246,1288.3219,2037.0],["2002-12-13",1271.8351,1300.0981,1236.5063,1251.8156,1126.0],["2002-12-16",1249.4602,1320.1178,1236.5063,1305.9862,1939.0],["2002-12-17",1318.9402,1342.4927,1289.4995,1313.052,2859.0],["2002-12-18",1324.8282,1357.8018,1280.0785,1281.2561,2806.0],["2002-12-19",1281.2561,1295.3877,1268.3022,1295.3877,1829.0],["2002-12-20",1277.7233,1309.5192,1183.5133,1217.6644,3456.0],["2002-12-23",1217.6644,1236.5063,1190.579,1195.2896,1363.0],["2002-12-24",1218.842,1243.5721,1191.7566,1230.6183,927.0],["2002-12-26",1245.9274,1270.6575,1230.6183,1248.2826,1096.0],["2002-12-27",1270.6575,1271.8351,1207.0658,1207.0658,1741.0],["2002-12-30",1218.842,1241.2169,1189.4014,1204.7104,2708.0],["2002-12-31",1189.4014,1248.2826,1189.4014,1205.8882,2840.0],["2003-01-02",1218.842,1289.4995,1210.5986,1260.0588,1225.0],["2003-01-03",1281.2561,1290.6771,1237.684,1284.7891,1765.0],["2003-01-06",1295.3877,1390.7753,1288.3219,1383.7095,2753.0],["2003-01-07",1395.4857,1397.8411,1324.8282,1351.9137,2169.0],["2003-01-08",1382.5319,1382.5319,1326.0059,1336.6045,1900.0],["2003-01-09",1283.6113,1307.1639,1236.5063,1252.9932,3076.0],["2003-01-10",1263.5918,1265.947,1236.5063,1258.8812,1508.0],["2003-01-13",1295.3877,1295.3877,1260.0588,1277.7233,1372.0],["2003-01-14",1278.9009,1316.5848,1274.1904,1301.2758,1015.0],["2003-01-15",1298.9205,1301.2758,1262.4142,1280.0785,637.0],["2003-01-16",1276.5457,1301.2758,1260.0588,1270.6575,1059.0],["2003-01-17",1265.947,1271.8351,1221.1973,1227.0853,1783.0],["2003-01-21",1234.1511,1242.3945,1183.5133,1200.0,2050.0],["2003-01-22",1197.6448,1230.6183,1157.6055,1181.158,5661.0],["2003-01-23",1220.0197,1271.8351,1212.9539,1232.9735,19182.0],["2003-01-24",1250.6379,1260.0588,1207.0658,1214.1315,4006.0],["2003-01-27",1212.9539,1243.5721,1177.6251,1178.8027,1983.0],["2003-01-28",1209.421,1212.9539,1159.9607,1176.4475,5440.0],["2003-01-29",1169.3817,1172.9147,1121.0991,1157.6055,2697.0],["2003-01-30",1165.8489,1169.3817,1112.8557,1124.632,2902.0],["2003-01-31",1135.2306,1143.474,1121.0991,1123.4543,3679.0],["2003-02-03",1123.4543,1124.632,1109.3229,1116.3887,2774.0],["2003-02-04",1118.7439,1121.0991,1099.9019,1119.9215,2857.0],["2003-02-05",1119.9215,1130.5201,1091.6584,1102.2571,2349.0],["2003-02-06",1109.3229,1109.3229,1059.8627,1091.6584,2380.0],["2003-02-07",1091.6584,1109.3229,1062.2179,1063.3955,2283.0],["2003-02-10",1059.8627,1078.7046,1004.5142,1058.6849,3434.0],["2003-02-11",1059.8627,1059.8627,1015.1129,1017.4681,1695.0],["2003-02-12",1002.159,1030.422,989.2051,989.2051,1416.0],["2003-02-13",990.3828,1003.3366,959.7645,985.6722,2369.0],["2003-02-14",985.6722,1159.9607,964.475,1070.4612,12530.0],["2003-02-18",1068.106,1069.2836,1017.4681,1028.0668,2437.0],["2003-02-19",1028.0668,1029.2444,956.2316,976.2512,1900.0],["2003-02-20",978.6065,983.317,965.6526,983.317,1112.0],["2003-02-21",988.0275,991.5604,957.4092,970.3631,2166.0],["2003-02-24",985.6722,985.6722,912.6595,912.6595,3442.0],["2003-02-25",883.2189,913.8371,878.5084,909.1266,2557.0],["2003-02-26",922.0804,932.6791,889.107,906.7714,1220.0],["2003-02-27",884.3965,940.9225,883.2189,931.5015,2447.0],["2003-02-28",963.2974,963.2974,926.791,957.4092,2193.0],["2003-03-03",952.6987,963.2974,880.8636,889.107,5045.0],["2003-03-04",889.107,900.8832,876.1531,889.107,4508.0],["2003-03-05",898.528,898.528,871.4426,872.6202,1758.0],["2003-03-06",877.3307,900.8832,842.002,894.9951,3946.0],["2003-03-07",900.8832,912.6595,878.5084,902.0609,2355.0],["2003-03-10",907.949,911.4819,885.5741,902.0609,1472.0],["2003-03-11",907.949,924.4357,885.5741,886.7517,1355.0],["2003-03-12",884.3965,894.9951,865.5544,877.3307,1473.0],["2003-03-13",878.5084,898.528,865.5544,877.3307,1874.0],["2003-03-14",883.2189,883.2189,836.1138,839.6467,3063.0],["2003-03-17",836.1138,942.1001,833.7586,942.1001,4591.0],["2003-03-18",949.1658,978.6065,935.0344,978.6065,1810.0],["2003-03-19",980.9617,1008.0471,964.475,1006.8695,2224.0],["2003-03-20",1010.4023,1028.0668,978.6065,1016.2905,1402.0],["2003-03-21",1028.0668,1089.3032,1026.8892,1061.0403,8380.0],["2003-03-24",1042.1982,1042.1982,965.6526,965.6526,1897.0],["2003-03-25",965.6526,1030.422,935.0344,1006.8695,3342.0],["2003-03-26",1012.7576,1037.4878,995.0932,1024.5338,860.0],["2003-03-27",1032.7772,1050.4417,1006.8695,1048.0863,1396.0],["2003-03-28",1048.0863,1048.0863,991.5604,992.738,1220.0],["2003-03-31",1011.58,1011.58,949.1658,976.2512,2050.0],["2003-04-01",965.6526,995.0932,953.8763,977.4288,2062.0],["2003-04-02",996.2709,1016.2905,973.896,1006.8695,2486.0],["2003-04-03",1012.7576,1032.7772,984.4946,1029.2444,4381.0],["2003-04-04",1024.5338,1041.0206,971.5407,976.2512,2955.0],["2003-04-07",977.4288,1002.159,959.7645,965.6526,1782.0],["2003-04-08",970.3631,983.317,942.1001,977.4288,1398.0],["2003-04-09",985.6722,1048.0863,962.1198,969.1855,3110.0],["2003-04-10",993.9156,993.9156,953.8763,953.8763,1241.0],["2003-04-11",978.6065,1000.9814,926.791,942.1001,1040.0],["2003-04-14",942.1001,965.6526,930.3239,960.9421,1034.0],["2003-04-15",965.6526,965.6526,912.6595,942.1001,2425.0],["2003-04-16",951.5211,1030.422,923.2581,969.1855,2395.0],["2003-04-17",995.0932,1022.1786,959.7645,1022.1786,1143.0],["2003-04-21",1024.5338,1053.9745,988.0275,1025.7114,1692.0],["2003-04-22",1030.422,1073.9941,1022.1786,1068.106,1647.0],["2003-04-23",1075.1718,1108.1453,1059.8627,1102.2571,1602.0],["2003-04-24",1115.2109,1144.6516,1091.6584,1123.4543,2014.0],["2003-04-25",1134.053,1148.1844,1086.948,1089.3032,2086.0],["2003-04-28",1091.6584,1196.4672,1086.948,1177.6251,2681.0],["2003-04-29",1194.1118,1234.1511,1165.8489,1185.8685,3713.0],["2003-04-30",1178.8027,1184.6909,1154.0726,1156.4279,5257.0],["2003-05-01",1174.0923,1179.9803,1144.6516,1177.6251,2176.0],["2003-05-02",1177.6251,1179.9803,1136.4082,1168.2041,1942.0],["2003-05-05",1143.474,1170.5593,1130.5201,1168.2041,1761.0],["2003-05-06",1169.3817,1178.8027,1099.9019,1164.6713,3288.0],["2003-05-07",1154.0726,1165.8489,1143.474,1165.8489,1899.0],["2003-05-08",1155.2502,1170.5593,1138.7635,1154.0726,1633.0],["2003-05-09",1165.8489,1170.5593,1147.0068,1164.6713,1155.0],["2003-05-12",1177.6251,1188.2238,1154.0726,1162.316,2186.0],["2003-05-13",1158.7831,1236.5063,1158.7831,1236.5063,3413.0],["2003-05-14",1261.2365,1341.3151,1261.2365,1335.4269,5535.0],["2003-05-15",1338.9597,1348.3807,1271.8351,1315.4072,2965.0],["2003-05-16",1290.6771,1348.3807,1273.0128,1273.0128,3153.0],["2003-05-19",1295.3877,1336.6045,1249.4602,1261.2365,1878.0],["2003-05-20",1248.2826,1270.6575,1198.8224,1248.2826,3020.0],["2003-05-21",1237.684,1270.6575,1224.7301,1247.105,2435.0],["2003-05-22",1235.3287,1282.4337,1235.3287,1249.4602,1763.0],["2003-05-23",1355.4465,1383.7095,1288.3219,1313.052,7744.0],["2003-05-27",1318.9402,1479.0972,1307.1639,1428.4592,13046.0],["2003-05-28",1436.7026,1492.051,1413.1501,1455.5447,7852.0],["2003-05-29",1477.9196,1483.8076,1375.4662,1413.1501,4654.0],["2003-05-30",1419.0383,1472.0314,1410.7949,1444.946,5652.0],["2003-06-02",1566.2415,1661.629,1507.3601,1574.4847,16870.0],["2003-06-03",1601.5702,1621.5898,1530.9127,1554.4652,6517.0],["2003-06-04",1567.4191,1605.103,1550.9323,1556.8204,8751.0],["2003-06-05",1565.0638,1663.9843,1519.1364,1649.8528,5794.0],["2003-06-06",1665.1619,1858.2925,1660.4514,1842.9833,18282.0],["2003-06-09",1825.319,1854.7595,1742.8851,1746.4181,6228.0],["2003-06-10",1800.5889,1821.786,1707.5564,1779.3916,3707.0],["2003-06-11",1721.688,1864.1805,1721.688,1860.6477,4360.0],["2003-06-12",1878.312,1884.2002,1811.1875,1851.2267,4214.0],["2003-06-13",1870.0687,1880.6674,1780.5692,1819.4308,2134.0],["2003-06-16",1780.5692,1800.5889,1625.1227,1746.4181,8617.0],["2003-06-17",1751.1285,1752.3062,1640.4318,1669.8724,4776.0],["2003-06-18",1640.4318,1669.8724,1493.2286,1507.3601,7453.0],["2003-06-19",1484.9852,1521.4917,1307.1639,1340.1373,12292.0],["2003-06-20",1318.9402,1454.3671,1307.1639,1413.1501,7145.0],["2003-06-23",1414.3278,1475.5643,1336.6045,1375.4662,3471.0],["2003-06-24",1356.6241,1409.6173,1313.052,1366.0452,2967.0],["2003-06-25",1358.9794,1446.1237,1353.0913,1375.4662,3025.0],["2003-06-26",1387.2424,1476.7419,1368.4004,1448.4789,2453.0],["2003-06-27",1472.0314,1536.8008,1446.1237,1450.8341,5339.0],["2003-06-30",1435.525,1467.3209,1354.2689,1355.4465,4574.0],["2003-07-01",1342.4927,1404.9067,1335.4269,1358.9794,3238.0],["2003-07-02",1395.4857,1413.1501,1354.2689,1355.4465,3730.0],["2003-07-03",1353.0913,1406.0844,1342.4927,1395.4857,1669.0],["2003-07-07",1420.2159,1507.3601,1397.8411,1472.0314,3172.0],["2003-07-08",1490.8734,1517.9587,1453.1895,1507.3601,2064.0],["2003-07-09",1499.1168,1583.9058,1489.6958,1569.7743,4631.0],["2003-07-10",1560.3533,1568.5967,1480.2748,1549.7546,3864.0],["2003-07-11",1554.4652,1601.5702,1503.8273,1525.0245,1425.0],["2003-07-14",1547.3994,1581.5505,1525.0245,1533.2679,1465.0],["2003-07-15",1530.9127,1572.1295,1484.9852,1516.7811,2609.0],["2003-07-16",1530.9127,1530.9127,1448.4789,1455.5447,5384.0],["2003-07-17",1449.6565,1492.051,1383.7095,1396.6635,2672.0],["2003-07-18",1395.4857,1442.5908,1382.5319,1415.5054,1362.0],["2003-07-21",1397.8411,1417.8606,1360.157,1400.1963,2089.0],["2003-07-22",1361.3346,1421.3936,1361.3346,1413.1501,1512.0],["2003-07-23",1414.3278,1481.4524,1389.5977,1467.3209,2274.0],["2003-07-24",1476.7419,1540.3336,1461.4327,1523.8469,2459.0],["2003-07-25",1527.3798,1563.8861,1475.5643,1560.3533,1938.0],["2003-07-28",1570.9519,1587.4387,1536.8008,1566.2415,1830.0],["2003-07-29",1578.0177,1588.6163,1532.0903,1560.3533,929.0],["2003-07-30",1539.156,1542.689,1472.0314,1477.9196,2359.0],["2003-07-31",1489.6958,1560.3533,1472.0314,1489.6958,3095.0],["2003-08-01",1495.5839,1495.5839,1467.3209,1467.3209,3095.0],["2003-08-04",1467.3209,1482.63,1415.5054,1466.1433,2213.0],["2003-08-05",1466.1433,1489.6958,1393.1305,1410.7949,1996.0],["2003-08-06",1389.5977,1401.3739,1297.7429,1307.1639,4263.0],["2003-08-07",1303.631,1366.0452,1295.3877,1314.2296,2139.0],["2003-08-08",1324.8282,1335.4269,1289.4995,1295.3877,1131.0],["2003-08-11",1288.3219,1313.052,1238.8616,1273.0128,2277.0],["2003-08-12",1265.947,1314.2296,1265.947,1297.7429,2255.0],["2003-08-13",1301.2758,1316.5848,1256.526,1260.0588,2436.0],["2003-08-14",1260.0588,1283.6113,1224.7301,1250.6379,3571.0],["2003-08-15",1256.526,1260.0588,1230.6183,1235.3287,805.0],["2003-08-18",1248.2826,1302.4534,1242.3945,1261.2365,3433.0],["2003-08-19",1501.472,1525.0245,1427.2816,1448.4789,17999.0],["2003-08-20",1422.5712,1460.2551,1413.1501,1447.3013,5372.0],["2003-08-21",1525.0245,1625.1227,1477.9196,1585.0834,10293.0],["2003-08-22",1616.8793,1653.3856,1533.2679,1595.682,5288.0],["2003-08-25",1590.9716,1615.7017,1560.3533,1573.3071,2390.0],["2003-08-26",1589.7939,1589.7939,1530.9127,1583.9058,2965.0],["2003-08-27",1570.9519,1658.0962,1560.3533,1647.4976,2666.0],["2003-08-28",1660.4514,1691.0697,1613.3464,1689.8921,3182.0],["2003-08-29",1695.7802,1706.3788,1654.5634,1665.1619,1996.0],["2003-09-02",1691.0697,1691.0697,1607.4583,1654.5634,2458.0],["2003-09-03",1443.7684,1554.4652,1426.104,1534.4456,13992.0],["2003-09-04",1536.8008,1559.1757,1474.3866,1548.577,4546.0],["2003-09-05",1513.2483,1641.6094,1512.0707,1636.8989,4626.0],["2003-09-08",1638.0765,1648.6752,1560.3533,1629.8331,2863.0],["2003-09-09",1628.6555,1653.3856,1589.7939,1640.4318,3133.0],["2003-09-10",1636.8989,1653.3856,1608.6359,1622.7675,4013.0],["2003-09-11",1627.4779,1654.5634,1589.7939,1636.8989,2474.0],["2003-09-12",1608.6359,1653.3856,1602.7478,1619.2345,2255.0],["2003-09-15",1625.1227,1648.6752,1589.7939,1601.5702,2515.0],["2003-09-16",1607.4583,1649.8528,1589.7939,1648.6752,1888.0],["2003-09-17",1656.9186,1760.5496,1627.4779,1736.9971,5481.0],["2003-09-18",1755.8391,1799.4111,1735.8195,1766.4377,4791.0],["2003-09-19",1782.9244,1848.8715,1759.3719,1845.3386,4887.0],["2003-09-22",1800.5889,1801.7665,1714.6222,1766.4377,4697.0],["2003-09-23",1795.8783,1810.0098,1709.9116,1719.3326,4777.0],["2003-09-24",1714.6222,1734.6418,1574.4847,1602.7478,6404.0],["2003-09-25",1625.1227,1646.3199,1541.5112,1553.2876,4816.0],["2003-09-26",1536.8008,1545.0442,1443.7684,1453.1895,4535.0],["2003-09-29",1466.1433,1503.8273,1415.5054,1484.9852,4248.0],["2003-09-30",1483.8076,1513.2483,1422.5712,1422.5712,4646.0],["2003-10-01",1467.3209,1554.4652,1413.1501,1529.735,6848.0],["2003-10-02",1545.0442,1589.7939,1521.4917,1557.998,4199.0],["2003-10-03",1572.1295,1619.2345,1554.4652,1576.8401,2761.0],["2003-10-06",1563.8861,1582.7281,1502.6497,1529.735,2944.0],["2003-10-07",1529.735,1542.689,1508.5378,1542.689,2137.0],["2003-10-08",1543.8666,1549.7546,1490.8734,1493.2286,1538.0],["2003-10-09",1499.1168,1554.4652,1489.6958,1527.3798,2306.0],["2003-10-10",1529.735,1536.8008,1490.8734,1523.8469,2083.0],["2003-10-13",1533.2679,1601.5702,1508.5378,1554.4652,2604.0],["2003-10-14",1566.2415,1578.0177,1527.3798,1534.4456,1855.0],["2003-10-15",1542.689,1542.689,1493.2286,1496.7615,1223.0],["2003-10-16",1495.5839,1513.2483,1490.8734,1495.5839,728.0],["2003-10-17",1507.3601,1507.3601,1459.0775,1468.4985,1965.0],["2003-10-20",1466.1433,1477.9196,1419.0383,1450.8341,2191.0],["2003-10-21",1450.8341,1535.6232,1424.9264,1513.2483,2745.0],["2003-10-22",1509.7155,1519.1364,1427.2816,1443.7684,2463.0],["2003-10-23",1424.9264,1430.8146,1336.6045,1402.5515,3918.0],["2003-10-24",1403.7291,1424.9264,1343.6703,1361.3346,1544.0],["2003-10-27",1333.0717,1406.0844,1323.6506,1336.6045,3172.0],["2003-10-28",1342.4927,1376.6438,1313.052,1371.9332,3647.0],["2003-10-29",1342.4927,1355.4465,1328.3611,1351.9137,3011.0],["2003-10-30",1353.0913,1395.4857,1333.0717,1340.1373,6583.0],["2003-10-31",1338.9597,1363.6899,1273.0128,1288.3219,4740.0],["2003-11-03",1251.8156,1281.2561,1151.7174,1184.6909,10921.0],["2003-11-04",1184.6909,1212.9539,1164.6713,1195.2896,3431.0],["2003-11-05",1177.6251,1197.6448,1159.9607,1181.158,2318.0],["2003-11-06",1184.6909,1218.842,1184.6909,1214.1315,2448.0],["2003-11-07",1220.0197,1254.1708,1197.6448,1229.4407,2584.0],["2003-11-10",1252.9932,1254.1708,1148.1844,1150.5398,2875.0],["2003-11-11",1130.5201,1177.6251,1085.7704,1130.5201,4467.0],["2003-11-12",1159.9607,1252.9932,1101.0795,1245.9274,3335.0],["2003-11-13",1258.8812,1285.9667,1224.7301,1232.9735,3311.0],["2003-11-14",1237.684,1261.2365,1142.2964,1142.2964,5937.0],["2003-11-17",1132.8754,1141.1188,1096.369,1119.9215,2812.0],["2003-11-18",1129.3425,1148.1844,1089.3032,1091.6584,2267.0],["2003-11-19",1096.369,1134.053,1095.1914,1114.0333,2291.0],["2003-11-20",1099.9019,1171.7369,1097.5466,1142.2964,4511.0],["2003-11-21",1148.1844,1171.7369,1106.9677,1132.8754,13609.0],["2003-11-24",1289.4995,1506.1825,1230.6183,1370.7556,50593.0],["2003-11-25",1493.2286,1501.472,1337.7821,1343.6703,25134.0],["2003-11-26",1343.6703,1400.1963,1342.4927,1384.8871,7590.0],["2003-11-28",1422.5712,1479.0972,1416.683,1453.1895,5487.0],["2003-12-01",1502.6497,1510.8931,1400.1963,1410.7949,9464.0],["2003-12-02",1434.3474,1472.0314,1416.683,1469.6761,6431.0],["2003-12-03",1450.8341,1472.0314,1413.1501,1414.3278,4851.0],["2003-12-04",1452.0117,1470.8538,1371.9332,1401.3739,8448.0],["2003-12-05",1395.4857,1424.9264,1366.0452,1399.0187,4015.0],["2003-12-08",1414.3278,1463.7881,1313.052,1371.9332,9973.0],["2003-12-09",1407.262,1434.3474,1310.6968,1323.6506,9953.0],["2003-12-10",1321.2954,1321.2954,1225.9077,1276.5457,7137.0],["2003-12-11",1275.368,1311.8744,1257.7036,1271.8351,5779.0],["2003-12-12",1285.9667,1314.2296,1236.5063,1280.0785,4927.0],["2003-12-15",1311.8744,1318.9402,1231.7959,1237.684,5987.0],["2003-12-16",1209.421,1252.9932,1203.5328,1251.8156,3574.0],["2003-12-17",1250.6379,1276.5457,1227.0853,1268.3022,2923.0],["2003-12-18",1270.6575,1288.3219,1235.3287,1235.3287,4308.0],["2003-12-19",1240.0393,1265.947,1208.2434,1240.0393,3246.0],["2003-12-22",1329.5388,1422.5712,1276.5457,1307.1639,12906.0],["2003-12-23",1333.0717,1342.4927,1315.4072,1329.5388,3819.0],["2003-12-24",1333.0717,1341.3151,1295.3877,1307.1639,1990.0],["2003-12-26",1294.21,1334.2493,1289.4995,1302.4534,2131.0],["2003-12-29",1328.3611,1369.578,1307.1639,1348.3807,3931.0],["2003-12-30",1348.3807,1367.2228,1318.9402,1324.8282,2424.0],["2003-12-31",1333.0717,1355.4465,1309.5192,1335.4269,3692.0],["2004-01-02",1371.9332,1380.1766,1340.1373,1349.5583,2840.0],["2004-01-05",1381.3542,1383.7095,1314.2296,1333.0717,5172.0],["2004-01-06",1336.6045,1358.9794,1314.2296,1335.4269,1675.0],["2004-01-07",1323.6506,1351.9137,1295.3877,1320.1178,2854.0],["2004-01-08",1333.0717,1341.3151,1301.2758,1336.6045,4067.0],["2004-01-09",1342.4927,1354.2689,1303.631,1342.4927,5312.0],["2004-01-12",1361.3346,1403.7291,1315.4072,1349.5583,6111.0],["2004-01-13",1354.2689,1368.4004,1303.631,1324.8282,3935.0],["2004-01-14",1334.2493,1353.0913,1308.3416,1343.6703,4349.0],["2004-01-15",1333.0717,1355.4465,1307.1639,1327.1835,3163.0],["2004-01-16",1323.6506,1382.5319,1313.052,1368.4004,4355.0],["2004-01-20",1370.7556,1383.7095,1324.8282,1377.8214,5079.0],["2004-01-21",1377.8214,1433.1698,1347.2031,1413.1501,7924.0],["2004-01-22",1446.1237,1455.5447,1391.9529,1403.7291,7448.0],["2004-01-23",1411.9725,1437.8802,1375.4662,1386.0648,4180.0],["2004-01-26",1363.6899,1467.3209,1354.2689,1434.3474,6573.0],["2004-01-27",1395.4857,1430.8146,1377.8214,1409.6173,4108.0],["2004-01-28",1428.4592,1428.4592,1336.6045,1343.6703,5905.0],["2004-01-29",1366.0452,1371.9332,1256.526,1308.3416,6038.0],["2004-01-30",1313.052,1318.9402,1277.7233,1278.9009,2714.0],["2004-02-02",1265.947,1330.7164,1250.6379,1274.1904,6791.0],["2004-02-03",1260.0588,1294.21,1243.5721,1267.1246,29292.0],["2004-02-04",1270.6575,1271.8351,1192.9342,1196.4672,10784.0],["2004-02-05",1207.0658,1229.4407,1190.579,1202.3552,5498.0],["2004-02-06",1212.9539,1250.6379,1202.3552,1241.2169,4909.0],["2004-02-09",1230.6183,1249.4602,1212.9539,1223.5525,3212.0],["2004-02-10",1218.842,1244.7498,1215.3091,1240.0393,2990.0],["2004-02-11",1260.0588,1260.0588,1232.9735,1242.3945,2249.0],["2004-02-12",1248.2826,1254.1708,1216.4867,1242.3945,2685.0],["2004-02-13",1238.8616,1248.2826,1201.1776,1224.7301,3353.0],["2004-02-17",1235.3287,1241.2169,1201.1776,1220.0197,2588.0],["2004-02-18",1236.5063,1241.2169,1201.1776,1212.9539,2404.0],["2004-02-19",1224.7301,1229.4407,1169.3817,1189.4014,5539.0],["2004-02-20",1192.9342,1212.9539,1183.5133,1189.4014,3169.0],["2004-02-23",1212.9539,1212.9539,1159.9607,1165.8489,4015.0],["2004-02-24",1167.0265,1184.6909,1136.4082,1158.7831,4429.0],["2004-02-25",1158.7831,1171.7369,1134.053,1155.2502,6218.0],["2004-02-26",1165.8489,1171.7369,1136.4082,1163.4937,1843.0],["2004-02-27",1172.9147,1211.7762,1164.6713,1196.4672,4377.0],["2004-03-01",1177.6251,1212.9539,1175.2699,1182.3356,3018.0],["2004-03-02",1198.8224,1201.1776,1178.8027,1189.4014,1648.0],["2004-03-03",1187.0461,1189.4014,1171.7369,1172.9147,2472.0],["2004-03-04",1184.6909,1257.7036,1176.4475,1255.3484,5160.0],["2004-03-05",1228.2631,1284.7891,1220.0197,1263.5918,4586.0],["2004-03-08",1261.2365,1311.8744,1249.4602,1273.0128,5113.0],["2004-03-09",1283.6113,1283.6113,1208.2434,1229.4407,2758.0],["2004-03-10",1225.9077,1250.6379,1183.5133,1198.8224,2518.0],["2004-03-11",1198.8224,1250.6379,1171.7369,1203.5328,3347.0],["2004-03-12",1214.1315,1230.6183,1195.2896,1228.2631,2170.0],["2004-03-15",1214.1315,1227.0853,1176.4475,1190.579,2153.0],["2004-03-16",1189.4014,1223.5525,1137.5858,1165.8489,5708.0],["2004-03-17",1154.0726,1183.5133,1148.1844,1174.0923,4253.0],["2004-03-18",1185.8685,1196.4672,1169.3817,1191.7566,2948.0],["2004-03-19",1195.2896,1205.8882,1181.158,1197.6448,1951.0],["2004-03-22",1175.2699,1187.0461,1149.3621,1161.1384,3206.0],["2004-03-23",1165.8489,1189.4014,1123.4543,1130.5201,3465.0],["2004-03-24",1154.0726,1159.9607,1084.5928,1114.0333,4113.0],["2004-03-25",1130.5201,1227.0853,1118.7439,1225.9077,5120.0],["2004-03-26",1197.6448,1236.5063,1191.7566,1202.3552,3274.0],["2004-03-29",1216.4867,1264.7694,1205.8882,1242.3945,12480.0],["2004-03-30",1238.8616,1271.8351,1229.4407,1269.4799,3268.0],["2004-03-31",1260.0588,1313.052,1241.2169,1255.3484,8363.0],["2004-04-01",1254.1708,1313.052,1238.8616,1304.8086,7127.0],["2004-04-02",1317.7625,1353.0913,1304.8086,1344.8479,5197.0],["2004-04-05",1353.0913,1367.2228,1330.7164,1349.5583,4630.0],["2004-04-06",1340.1373,1346.0255,1290.6771,1307.1639,5605.0],["2004-04-07",1315.4072,1334.2493,1267.1246,1322.473,3008.0],["2004-04-08",1333.0717,1333.0717,1270.6575,1283.6113,1789.0],["2004-04-12",1287.1443,1328.3611,1287.1443,1321.2954,3151.0],["2004-04-13",1333.0717,1333.0717,1255.3484,1293.0323,2500.0],["2004-04-14",1271.8351,1301.2758,1255.3484,1289.4995,1756.0],["2004-04-15",1267.1246,1289.4995,1252.9932,1264.7694,1270.0],["2004-04-16",1257.7036,1293.0323,1252.9932,1278.9009,1373.0],["2004-04-19",1271.8351,1309.5192,1271.8351,1302.4534,3850.0],["2004-04-20",1281.2561,1311.8744,1185.8685,1250.6379,8904.0],["2004-04-21",1201.1776,1211.7762,1155.2502,1190.579,6967.0],["2004-04-22",1195.2896,1222.3749,1183.5133,1211.7762,3568.0],["2004-04-23",1201.1776,1223.5525,1159.9607,1176.4475,3308.0],["2004-04-26",1189.4014,1207.0658,1176.4475,1190.579,4888.0],["2004-04-27",1189.4014,1220.0197,1163.4937,1211.7762,3940.0],["2004-04-28",1196.4672,1205.8882,1170.5593,1195.2896,3341.0],["2004-04-29",1184.6909,1237.684,1183.5133,1220.0197,4738.0],["2004-04-30",1211.7762,1234.1511,1119.9215,1126.9872,4103.0],["2004-05-03",1137.5858,1200.0,1130.5201,1174.0923,3526.0],["2004-05-04",1158.7831,1198.8224,1144.6516,1162.316,3656.0],["2004-05-05",1176.4475,1194.1118,1131.6978,1131.6978,2736.0],["2004-05-06",1136.4082,1148.1844,1095.1914,1119.9215,3633.0],["2004-05-07",1108.1453,1157.6055,1094.0138,1106.9677,3379.0],["2004-05-10",1092.8361,1095.1914,1024.5338,1059.8627,5823.0],["2004-05-11",1059.8627,1095.1914,1024.5338,1044.5535,5387.0],["2004-05-12",1021.001,1048.0863,995.0932,1035.1324,4227.0],["2004-05-13",1026.8892,1076.3494,1012.7576,1043.3759,3283.0],["2004-05-14",1039.843,1059.8627,1028.0668,1048.0863,1777.0],["2004-05-17",1062.2179,1066.9283,1024.5338,1048.0863,2698.0],["2004-05-18",1053.9745,1065.7507,1042.1982,1049.264,2903.0],["2004-05-19",1059.8627,1073.9941,1028.0668,1045.7311,4335.0],["2004-05-20",1055.1521,1069.2836,1000.9814,1000.9814,7538.0],["2004-05-21",1024.5338,1036.3101,982.1393,993.9156,4973.0],["2004-05-24",1006.8695,1012.7576,952.6987,958.5869,5271.0],["2004-05-25",969.1855,995.0932,931.5015,990.3828,3721.0],["2004-05-26",977.4288,1073.9941,971.5407,990.3828,6797.0],["2004-05-27",989.2051,1028.0668,957.4092,971.5407,3958.0],["2004-05-28",957.4092,971.5407,950.3434,950.3434,3797.0],["2004-06-01",965.6526,975.0736,945.633,971.5407,4093.0],["2004-06-02",990.3828,1017.4681,982.1393,1006.8695,3348.0],["2004-06-03",1012.7576,1030.422,951.5211,960.9421,3043.0],["2004-06-04",980.9617,984.4946,926.791,958.5869,2809.0],["2004-06-07",980.9617,980.9617,940.9225,965.6526,2988.0],["2004-06-08",939.7449,958.5869,933.8568,937.3896,2934.0],["2004-06-09",942.1001,944.4553,871.4426,880.8636,6642.0],["2004-06-10",902.0609,906.7714,825.5152,860.844,5580.0],["2004-06-14",851.423,863.1992,830.2257,847.8901,4302.0],["2004-06-15",847.8901,869.0873,837.2914,864.3768,2727.0],["2004-06-16",873.7979,891.4622,845.5349,874.9755,2632.0],["2004-06-17",900.8832,952.6987,883.2189,946.8106,8185.0],["2004-06-18",931.5015,953.8763,918.5476,935.0344,4713.0],["2004-06-21",935.0344,962.1198,917.37,957.4092,3628.0],["2004-06-22",963.2974,964.475,940.9225,942.1001,3642.0],["2004-06-23",942.1001,990.3828,942.1001,983.317,4658.0],["2004-06-24",986.8499,1012.7576,977.4288,995.0932,3413.0],["2004-06-25",1005.6918,1010.4023,963.2974,1008.0471,4010.0],["2004-06-28",1000.9814,1012.7576,976.2512,980.9617,5218.0],["2004-06-29",995.0932,1011.58,969.1855,1002.159,3058.0],["2004-06-30",1011.58,1025.7114,984.4946,1008.0471,2052.0],["2004-07-01",1008.0471,1030.422,995.0932,999.8037,2076.0],["2004-07-02",988.0275,1005.6918,970.3631,989.2051,980.0],["2004-07-06",971.5407,980.9617,947.9882,947.9882,1929.0],["2004-07-07",947.9882,959.7645,942.1001,947.9882,1607.0],["2004-07-08",943.2777,949.1658,894.9951,894.9951,2806.0],["2004-07-09",896.1727,947.9882,894.9951,909.1266,1378.0],["2004-07-12",894.9951,912.6595,870.265,879.686,2427.0],["2004-07-13",872.6202,899.7056,847.8901,853.7782,1531.0],["2004-07-14",847.8901,917.37,847.8901,890.2846,2204.0],["2004-07-15",886.7517,924.4357,883.2189,910.3042,2290.0],["2004-07-16",918.5476,924.4357,872.6202,915.0147,5130.0],["2004-07-19",907.949,930.3239,878.5084,899.7056,3040.0],["2004-07-20",910.3042,960.9421,891.4622,960.9421,2084.0],["2004-07-21",976.2512,977.4288,894.9951,902.0609,2562.0],["2004-07-22",906.7714,932.6791,872.6202,903.2385,4087.0],["2004-07-23",891.4622,897.3503,851.423,856.1335,2204.0],["2004-07-26",853.7782,858.4887,824.3376,830.2257,3609.0],["2004-07-27",831.4033,846.7125,789.0089,829.0481,5514.0],["2004-07-28",811.3837,832.5809,809.0284,820.8047,3093.0],["2004-07-29",829.0481,839.6467,805.4956,838.4691,3214.0],["2004-07-30",836.1138,892.6398,836.1138,892.6398,2097.0],["2004-08-02",860.844,879.686,842.002,858.4887,1448.0],["2004-08-03",866.7321,871.4426,842.002,853.7782,2199.0],["2004-08-04",866.7321,866.7321,832.5809,832.5809,2181.0],["2004-08-05",831.4033,846.7125,814.9166,833.7586,1585.0],["2004-08-06",814.9166,816.0942,770.1668,797.2522,3919.0],["2004-08-09",785.476,811.3837,778.4102,785.476,1939.0],["2004-08-10",777.2326,794.897,765.4564,783.1207,2992.0],["2004-08-11",778.4102,797.2522,747.7919,779.5878,3097.0],["2004-08-12",784.2983,801.9627,744.2591,750.1472,3793.0],["2004-08-13",745.4367,753.6801,699.5093,706.5751,9442.0],["2004-08-16",720.7066,747.7919,707.7527,734.8381,6390.0],["2004-08-17",737.1933,821.9824,731.3052,759.5682,8413.0],["2004-08-18",770.1668,792.5417,753.6801,792.5417,4386.0],["2004-08-19",798.4298,799.6075,761.9235,776.0549,2355.0],["2004-08-20",777.2326,781.9431,757.213,772.5221,2305.0],["2004-08-23",783.1207,790.1865,752.5024,760.7458,1339.0],["2004-08-24",773.6997,781.9431,747.7919,748.9696,1382.0],["2004-08-25",748.9696,758.3906,743.0815,751.3248,1407.0],["2004-08-26",753.6801,753.6801,736.0157,745.4367,1136.0],["2004-08-27",741.9038,747.7919,733.6605,737.1933,1577.0],["2004-08-30",731.3052,746.6143,710.108,715.9961,1606.0],["2004-08-31",719.5289,744.2591,715.9961,743.0815,1882.0],["2004-09-01",725.4171,794.897,719.5289,726.5947,2131.0],["2004-09-02",748.9696,779.5878,741.9038,765.4564,3358.0],["2004-09-03",770.1668,780.7654,743.0815,748.9696,1539.0],["2004-09-07",754.8577,773.6997,754.8577,763.1011,2137.0],["2004-09-08",756.0353,767.8116,744.2591,747.7919,1367.0],["2004-09-09",747.7919,766.634,741.9038,753.6801,2070.0],["2004-09-10",739.5486,765.4564,736.0157,765.4564,2920.0],["2004-09-13",745.4367,789.0089,745.4367,774.8773,2538.0],["2004-09-14",777.2326,796.0746,771.3445,773.6997,1999.0],["2004-09-15",776.0549,789.0089,772.5221,780.7654,2033.0],["2004-09-16",772.5221,791.3641,772.5221,787.8312,2009.0],["2004-09-17",811.3837,811.3837,768.9892,779.5878,1768.0],["2004-09-20",765.4564,794.897,758.3906,766.634,1379.0],["2004-09-21",773.6997,793.7194,764.2787,791.3641,2057.0],["2004-09-22",778.4102,784.2983,751.3248,759.5682,1577.0],["2004-09-23",764.2787,764.2787,734.8381,737.1933,1422.0],["2004-09-24",736.0157,746.6143,726.5947,731.3052,1652.0],["2004-09-27",728.95,731.3052,705.3975,705.3975,2970.0],["2004-09-28",705.3975,730.1276,700.687,714.8184,2018.0],["2004-09-29",711.2856,728.95,707.7527,712.4632,2179.0],["2004-09-30",723.0618,725.4171,700.687,710.108,2397.0],["2004-10-01",706.5751,724.2394,703.0422,714.8184,3496.0],["2004-10-04",718.3513,730.1276,707.7527,725.4171,3017.0],["2004-10-05",736.0157,752.5024,726.5947,726.5947,2667.0],["2004-10-06",732.4828,741.9038,718.3513,730.1276,1338.0],["2004-10-07",725.4171,738.371,714.8184,718.3513,2658.0],["2004-10-08",717.1737,740.7262,713.6408,725.4171,3853.0],["2004-10-11",725.4171,743.0815,720.7066,743.0815,1896.0],["2004-10-12",746.6143,746.6143,721.8842,730.1276,2913.0],["2004-10-13",740.7262,740.7262,691.2659,691.2659,3834.0],["2004-10-14",715.9961,721.8842,686.5554,686.5554,7623.0],["2004-10-15",701.8646,708.9303,683.0226,686.5554,4166.0],["2004-10-18",694.7988,699.5093,684.2002,690.0883,2684.0],["2004-10-19",691.2659,691.2659,565.2601,574.681,22314.0],["2004-10-20",560.5496,577.0363,531.1089,555.8391,11921.0],["2004-10-21",546.418,600.5888,546.418,595.8783,7511.0],["2004-10-22",618.2532,677.1345,612.3651,653.582,11111.0],["2004-10-25",660.6477,677.1345,640.6281,661.8253,6540.0],["2004-10-26",705.3975,741.9038,694.7988,724.2394,9913.0],["2004-10-27",718.3513,765.4564,697.1541,765.4564,6984.0],["2004-10-28",793.7194,824.3376,772.5221,819.6271,9619.0],["2004-10-29",827.8705,833.7586,785.476,797.2522,6648.0],["2004-11-01",800.7851,801.9627,765.4564,800.7851,3956.0],["2004-11-02",785.476,799.6075,724.2394,738.371,6509.0],["2004-11-03",746.6143,794.897,744.2591,777.2326,5527.0],["2004-11-04",761.9235,780.7654,746.6143,767.8116,2171.0],["2004-11-05",758.3906,798.4298,758.3906,785.476,3564.0],["2004-11-08",970.3631,983.317,906.7714,940.9225,52004.0],["2004-11-09",969.1855,1114.0333,936.212,1081.0598,36233.0],["2004-11-10",1084.5928,1089.3032,1008.0471,1059.8627,13594.0],["2004-11-11",1059.8627,1059.8627,971.5407,1000.9814,10174.0],["2004-11-12",1003.3366,1036.3101,976.2512,1036.3101,7115.0],["2004-11-15",1058.6849,1088.1256,1036.3101,1059.8627,8025.0],["2004-11-16",1083.4152,1089.3032,1042.1982,1043.3759,7274.0],["2004-11-17",1053.9745,1059.8627,1018.6458,1038.6654,5562.0],["2004-11-18",1058.6849,1062.2179,1030.422,1045.7311,3184.0],["2004-11-19",1056.3297,1056.3297,978.6065,982.1393,6408.0],["2004-11-22",999.8037,1019.8234,977.4288,999.8037,5121.0],["2004-11-23",1049.264,1049.264,977.4288,989.2051,5655.0],["2004-11-24",990.3828,1036.3101,990.3828,1017.4681,4688.0],["2004-11-26",1026.8892,1050.4417,1026.8892,1044.5535,3210.0],["2004-11-29",1097.5466,1101.0795,1048.0863,1071.6389,10261.0],["2004-11-30",1106.9677,1170.5593,1085.7704,1109.3229,15331.0],["2004-12-01",1125.8096,1142.2964,1118.7439,1125.8096,7749.0],["2004-12-02",1159.9607,1235.3287,1149.3621,1235.3287,12613.0],["2004-12-03",1264.7694,1318.9402,1236.5063,1300.0981,14072.0],["2004-12-06",1322.473,1340.1373,1265.947,1295.3877,8495.0],["2004-12-07",1122.2767,1158.7831,953.8763,957.4092,43516.0],["2004-12-08",957.4092,1039.843,956.2316,1025.7114,12174.0],["2004-12-09",1061.0403,1068.106,1025.7114,1059.8627,6296.0],["2004-12-10",1071.6389,1095.1914,1059.8627,1095.1914,4431.0],["2004-12-13",1116.3887,1116.3887,1041.0206,1062.2179,5600.0],["2004-12-14",1059.8627,1071.6389,1044.5535,1068.106,3691.0],["2004-12-15",1061.0403,1072.8165,1030.422,1059.8627,4469.0],["2004-12-16",1065.7507,1065.7507,1035.1324,1059.8627,2519.0],["2004-12-17",1061.0403,1068.106,1030.422,1035.1324,2445.0],["2004-12-20",1044.5535,1058.6849,1024.5338,1042.1982,2502.0],["2004-12-21",1052.7969,1059.8627,975.0736,979.7841,6546.0],["2004-12-22",979.7841,1024.5338,977.4288,1012.7576,6287.0],["2004-12-23",1018.6458,1029.2444,984.4946,1019.8234,2845.0],["2004-12-27",1021.001,1098.7242,1015.1129,1097.5466,6232.0],["2004-12-28",1118.7439,1136.4082,1091.6584,1106.9677,4718.0],["2004-12-29",1105.79,1170.5593,1105.79,1152.895,5261.0],["2004-12-30",1187.0461,1235.3287,1159.9607,1217.6644,5528.0],["2004-12-31",1214.1315,1229.4407,1178.8027,1191.7566,4255.0],["2005-01-03",1189.4014,1205.8882,1155.2502,1177.6251,5567.0],["2005-01-04",1177.6251,1189.4014,1082.2375,1091.6584,4919.0],["2005-01-05",1101.0795,1150.5398,1092.8361,1106.9677,6732.0],["2005-01-06",1131.6978,1135.2306,1089.3032,1132.8754,5329.0],["2005-01-07",1122.2767,1136.4082,1095.1914,1110.5005,2975.0],["2005-01-10",1118.7439,1130.5201,1062.2179,1095.1914,2743.0],["2005-01-11",1076.3494,1089.3032,1010.4023,1049.264,4999.0],["2005-01-12",1049.264,1065.7507,1000.9814,1042.1982,4417.0],["2005-01-13",1048.0863,1082.2375,1024.5338,1077.527,1906.0],["2005-01-14",1068.106,1077.527,1036.3101,1053.9745,2493.0],["2005-01-18",1061.0403,1128.1649,1059.8627,1111.6781,8651.0],["2005-01-19",1130.5201,1130.5201,1032.7772,1056.3297,6664.0],["2005-01-20",1053.9745,1059.8627,947.9882,953.8763,11850.0],["2005-01-21",965.6526,1011.58,944.4553,959.7645,8496.0],["2005-01-24",956.2316,977.4288,865.5544,866.7321,11617.0],["2005-01-25",866.7321,924.4357,860.844,911.4819,6736.0],["2005-01-26",899.7056,936.212,890.2846,913.8371,5456.0],["2005-01-27",930.3239,966.8302,915.0147,957.4092,4175.0],["2005-01-28",947.9882,995.0932,944.4553,976.2512,4004.0],["2005-01-31",1000.9814,1000.9814,959.7645,977.4288,2713.0],["2005-02-01",984.4946,989.2051,947.9882,971.5407,2680.0],["2005-02-02",958.5869,971.5407,942.1001,959.7645,2039.0],["2005-02-03",959.7645,965.6526,930.3239,952.6987,2626.0],["2005-02-04",942.1001,965.6526,927.9686,943.2777,3697.0],["2005-02-07",947.9882,968.0079,924.4357,947.9882,3504.0],["2005-02-08",968.0079,986.8499,937.3896,937.3896,1703.0],["2005-02-09",949.1658,965.6526,918.5476,923.2581,2916.0],["2005-02-10",923.2581,942.1001,897.3503,897.3503,2471.0],["2005-02-11",894.9951,938.5672,892.6398,909.1266,5458.0],["2005-02-14",912.6595,927.9686,891.4622,891.4622,4669.0],["2005-02-15",890.2846,924.4357,839.6467,890.2846,6130.0],["2005-02-16",891.4622,930.3239,883.2189,930.3239,2811.0],["2005-02-17",930.3239,976.2512,930.3239,955.054,4679.0],["2005-02-18",944.4553,956.2316,918.5476,919.7252,1734.0],["2005-02-22",923.2581,935.0344,892.6398,896.1727,2498.0],["2005-02-23",899.7056,924.4357,880.8636,889.107,2330.0],["2005-02-24",889.107,915.0147,853.7782,876.1531,2747.0],["2005-02-25",876.1531,900.8832,853.7782,889.107,2402.0],["2005-02-28",906.7714,912.6595,806.6732,812.5613,5806.0],["2005-03-01",824.3376,824.3376,765.4564,800.7851,7906.0],["2005-03-02",781.9431,794.897,760.7458,780.7654,3884.0],["2005-03-03",760.7458,787.8312,739.5486,763.1011,3420.0],["2005-03-04",763.1011,766.634,718.3513,741.9038,5237.0],["2005-03-07",747.7919,824.3376,747.7919,812.5613,6877.0],["2005-03-08",813.739,832.5809,796.0746,807.8508,2938.0],["2005-03-09",800.7851,823.16,796.0746,814.9166,2687.0],["2005-03-10",814.9166,844.3572,794.897,830.2257,2060.0],["2005-03-11",856.1335,871.4426,801.9627,819.6271,3262.0],["2005-03-14",827.8705,874.9755,805.4956,871.4426,2716.0],["2005-03-15",882.0412,882.0412,817.2719,843.1796,4204.0],["2005-03-16",821.9824,858.4887,820.8047,851.423,1841.0],["2005-03-17",837.2914,863.1992,832.5809,842.002,2187.0],["2005-03-18",882.0412,882.0412,831.4033,837.2914,4839.0],["2005-03-21",826.6928,849.0677,781.9431,789.0089,4141.0],["2005-03-22",797.2522,832.5809,783.1207,824.3376,2839.0],["2005-03-23",820.8047,879.686,794.897,872.6202,4974.0],["2005-03-24",883.2189,883.2189,830.2257,876.1531,4005.0],["2005-03-28",880.8636,883.2189,814.9166,820.8047,2683.0],["2005-03-29",864.3768,865.5544,780.7654,787.8312,4162.0],["2005-03-30",783.1207,803.1403,765.4564,790.1865,3865.0],["2005-03-31",781.9431,800.7851,759.5682,789.0089,4738.0],["2005-04-01",787.8312,837.2914,774.8773,810.2061,3216.0],["2005-04-04",810.2061,842.002,810.2061,837.2914,3127.0],["2005-04-05",843.1796,863.1992,800.7851,857.3111,3133.0],["2005-04-06",857.3111,859.6663,836.1138,849.0677,1820.0],["2005-04-07",854.9558,859.6663,829.0481,852.6006,1675.0],["2005-04-08",850.2454,854.9558,811.3837,836.1138,2126.0],["2005-04-11",836.1138,846.7125,818.4495,839.6467,2067.0],["2005-04-12",844.3572,846.7125,805.4956,829.0481,2675.0],["2005-04-13",832.5809,832.5809,810.2061,811.3837,842.0],["2005-04-14",811.3837,825.5152,800.7851,800.7851,1198.0],["2005-04-15",817.2719,824.3376,789.0089,805.4956,1925.0],["2005-04-18",800.7851,811.3837,777.2326,797.2522,3440.0],["2005-04-19",794.897,824.3376,771.3445,801.9627,3558.0],["2005-04-20",794.897,809.0284,777.2326,778.4102,2134.0],["2005-04-21",784.2983,810.2061,772.5221,790.1865,1202.0],["2005-04-22",791.3641,799.6075,777.2326,799.6075,887.0],["2005-04-25",799.6075,803.1403,764.2787,803.1403,1883.0],["2005-04-26",792.5417,853.7782,792.5417,850.2454,2321.0],["2005-04-27",865.5544,865.5544,801.9627,865.5544,3527.0],["2005-04-28",856.1335,865.5544,830.2257,834.9362,3435.0],["2005-04-29",837.2914,847.8901,814.9166,845.5349,1451.0],["2005-05-02",852.6006,852.6006,796.0746,823.16,2656.0],["2005-05-03",814.9166,823.16,794.897,817.2719,1446.0],["2005-05-04",814.9166,849.0677,814.9166,843.1796,1579.0],["2005-05-05",842.002,847.8901,824.3376,847.8901,4244.0],["2005-05-06",857.3111,858.4887,824.3376,836.1138,2512.0],["2005-05-09",832.5809,851.423,818.4495,851.423,3395.0],["2005-05-10",852.6006,853.7782,830.2257,842.002,2600.0],["2005-05-11",836.1138,846.7125,821.9824,824.3376,1762.0],["2005-05-12",830.2257,851.423,819.6271,846.7125,2312.0],["2005-05-13",842.002,845.5349,817.2719,823.16,1830.0],["2005-05-16",829.0481,829.0481,803.1403,825.5152,1425.0],["2005-05-17",829.0481,829.0481,807.8508,824.3376,1134.0],["2005-05-18",824.3376,825.5152,804.3179,825.5152,2013.0],["2005-05-19",817.2719,821.9824,805.4956,818.4495,1895.0],["2005-05-20",817.2719,824.3376,798.4298,798.4298,1262.0],["2005-05-23",796.0746,809.0284,789.0089,789.0089,1558.0],["2005-05-24",790.1865,799.6075,779.5878,793.7194,2014.0],["2005-05-25",794.897,794.897,774.8773,774.8773,1338.0],["2005-05-26",771.3445,790.1865,765.4564,771.3445,2015.0],["2005-05-27",766.634,789.0089,765.4564,780.7654,1126.0],["2005-05-31",774.8773,789.0089,767.8116,781.9431,1433.0],["2005-06-01",781.9431,786.6536,766.634,777.2326,1256.0],["2005-06-02",777.2326,794.897,768.9892,787.8312,1110.0],["2005-06-03",787.8312,813.739,787.8312,805.4956,1755.0],["2005-06-06",812.5613,824.3376,794.897,814.9166,1675.0],["2005-06-07",800.7851,814.9166,794.897,801.9627,2262.0],["2005-06-08",799.6075,800.7851,771.3445,771.3445,2446.0],["2005-06-09",772.5221,784.2983,724.2394,732.4828,5318.0],["2005-06-10",728.95,731.3052,681.845,686.5554,4281.0],["2005-06-13",686.5554,721.8842,678.3121,698.3317,4090.0],["2005-06-14",685.3778,694.7988,663.0029,675.9568,4237.0],["2005-06-15",679.4897,679.4897,624.1413,641.8057,7452.0],["2005-06-16",648.8715,691.2659,641.8057,677.1345,4350.0],["2005-06-17",679.4897,691.2659,670.0687,680.6673,2517.0],["2005-06-20",694.7988,694.7988,664.1805,673.6016,1706.0],["2005-06-21",668.8911,683.0226,659.4701,663.0029,1684.0],["2005-06-22",663.0029,671.2463,654.7596,654.7596,1417.0],["2005-06-23",653.582,672.424,651.2267,653.582,1858.0],["2005-06-24",654.7596,663.0029,641.8057,653.582,3014.0],["2005-06-27",648.8715,657.1148,624.1413,633.5623,2525.0],["2005-06-28",630.0294,647.6938,630.0294,645.3386,1325.0],["2005-06-29",647.6938,655.9372,637.0952,651.2267,1349.0],["2005-06-30",650.0491,655.9372,633.5623,637.0952,1654.0],["2005-07-01",635.9175,653.582,625.319,640.6281,1066.0],["2005-07-05",647.6938,685.3778,641.8057,685.3778,2429.0],["2005-07-06",688.9107,710.108,683.0226,710.108,2327.0],["2005-07-07",710.108,719.5289,688.9107,710.108,1422.0],["2005-07-08",706.5751,720.7066,691.2659,708.9303,1571.0],["2005-07-11",708.9303,723.0618,699.5093,700.687,1833.0],["2005-07-12",699.5093,718.3513,697.1541,711.2856,1221.0],["2005-07-13",706.5751,721.8842,678.3121,706.5751,1869.0],["2005-07-14",711.2856,712.4632,690.0883,694.7988,1299.0],["2005-07-15",692.4435,705.3975,678.3121,698.3317,1076.0],["2005-07-18",694.7988,706.5751,679.4897,692.4435,1106.0],["2005-07-19",700.687,708.9303,695.9764,708.9303,2649.0],["2005-07-20",706.5751,717.1737,694.7988,706.5751,1752.0],["2005-07-21",706.5751,758.3906,700.687,733.6605,4704.0],["2005-07-22",746.6143,776.0549,730.1276,776.0549,3383.0],["2005-07-25",779.5878,791.3641,756.0353,771.3445,2805.0],["2005-07-26",772.5221,772.5221,713.6408,748.9696,4297.0],["2005-07-27",738.371,747.7919,712.4632,712.4632,1651.0],["2005-07-28",707.7527,726.5947,671.2463,690.0883,4603.0],["2005-07-29",679.4897,694.7988,653.582,659.4701,5476.0],["2005-08-01",659.4701,685.3778,659.4701,684.2002,3035.0],["2005-08-02",688.9107,692.4435,678.3121,687.7331,1260.0],["2005-08-03",691.2659,699.5093,678.3121,692.4435,1352.0],["2005-08-04",692.4435,697.1541,661.8253,665.3582,2134.0],["2005-08-05",665.3582,673.6016,654.7596,657.1148,1899.0],["2005-08-08",651.2267,665.3582,608.8322,638.2728,3862.0],["2005-08-09",641.8057,657.1148,618.2532,632.3847,1450.0],["2005-08-10",637.0952,651.2267,621.7861,635.9175,989.0],["2005-08-11",646.5162,657.1148,630.0294,657.1148,1226.0],["2005-08-12",658.2924,659.4701,622.9637,648.8715,1720.0],["2005-08-15",648.8715,650.0491,626.4966,646.5162,1270.0],["2005-08-16",640.6281,647.6938,625.319,631.2071,1308.0],["2005-08-17",626.4966,648.8715,624.1413,645.3386,1597.0],["2005-08-18",645.3386,653.582,640.6281,647.6938,1501.0],["2005-08-19",644.1609,655.9372,641.8057,651.2267,943.0],["2005-08-22",651.2267,653.582,632.3847,652.4043,1250.0],["2005-08-23",651.2267,657.1148,632.3847,632.3847,850.0],["2005-08-24",630.0294,645.3386,630.0294,634.7399,790.0],["2005-08-25",634.7399,652.4043,633.5623,635.9175,929.0],["2005-08-26",634.7399,645.3386,624.1413,638.2728,1823.0],["2005-08-29",637.0952,654.7596,630.0294,647.6938,1907.0],["2005-08-30",640.6281,647.6938,618.2532,637.0952,1416.0],["2005-08-31",633.5623,647.6938,614.7203,646.5162,1213.0],["2005-09-01",641.8057,647.6938,624.1413,627.6742,1286.0],["2005-09-02",622.9637,630.0294,619.4308,628.8518,1248.0],["2005-09-06",632.3847,633.5623,618.2532,624.1413,1290.0],["2005-09-07",619.4308,630.0294,611.1874,611.1874,1771.0],["2005-09-08",611.1874,627.6742,606.4769,620.6085,1854.0],["2005-09-09",619.4308,628.8518,611.1874,617.0756,899.0],["2005-09-12",624.1413,660.6477,611.1874,627.6742,2745.0],["2005-09-13",625.319,693.6212,625.319,667.7134,3423.0],["2005-09-14",673.6016,692.4435,671.2463,673.6016,2035.0],["2005-09-15",679.4897,694.7988,660.6477,685.3778,1277.0],["2005-09-16",695.9764,706.5751,688.9107,698.3317,2412.0],["2005-09-19",697.1541,698.3317,670.0687,671.2463,3353.0],["2005-09-20",672.424,690.0883,665.3582,668.8911,2011.0],["2005-09-21",665.3582,665.3582,631.2071,641.8057,1421.0],["2005-09-22",635.9175,639.4504,621.7861,621.7861,1423.0],["2005-09-23",621.7861,631.2071,612.3651,630.0294,1162.0],["2005-09-26",638.2728,640.6281,612.3651,638.2728,1168.0],["2005-09-27",640.6281,640.6281,618.2532,638.2728,1195.0],["2005-09-28",633.5623,641.8057,618.2532,628.8518,1443.0],["2005-09-29",637.0952,639.4504,622.9637,638.2728,1056.0],["2005-09-30",624.1413,640.6281,622.9637,638.2728,1066.0],["2005-10-03",633.5623,660.6477,630.0294,657.1148,1596.0],["2005-10-04",661.8253,661.8253,621.7861,641.8057,2184.0],["2005-10-05",628.8518,646.5162,620.6085,621.7861,1569.0],["2005-10-06",619.4308,635.9175,615.8979,619.4308,1573.0],["2005-10-07",619.4308,634.7399,544.0628,589.9902,4792.0],["2005-10-10",668.8911,714.8184,650.0491,668.8911,58678.0],["2005-10-11",677.1345,681.845,624.1413,639.4504,8723.0],["2005-10-12",634.7399,642.9833,600.5888,607.6545,4848.0],["2005-10-13",635.9175,635.9175,607.6545,626.4966,4191.0],["2005-10-14",647.6938,647.6938,612.3651,627.6742,3198.0],["2005-10-17",627.6742,672.424,612.3651,625.319,2789.0],["2005-10-18",625.319,627.6742,600.5888,611.1874,5113.0],["2005-10-19",608.8322,627.6742,605.2993,625.319,2488.0],["2005-10-20",624.1413,624.1413,597.0559,606.4769,1510.0],["2005-10-21",606.4769,610.0098,598.2336,606.4769,1782.0],["2005-10-24",602.9441,635.9175,602.9441,621.7861,1463.0],["2005-10-25",628.8518,634.7399,613.5427,634.7399,1406.0],["2005-10-26",628.8518,650.0491,617.0756,639.4504,2320.0],["2005-10-27",651.2267,651.2267,600.5888,600.5888,5750.0],["2005-10-28",598.2336,626.4966,598.2336,611.1874,1150.0],["2005-10-31",604.1217,624.1413,597.0559,608.8322,1801.0],["2005-11-01",606.4769,615.8979,598.2336,600.5888,1607.0],["2005-11-02",600.5888,606.4769,580.5692,601.7664,3619.0],["2005-11-03",600.5888,601.7664,589.9902,599.4112,1731.0],["2005-11-04",598.2336,602.9441,589.9902,598.2336,1187.0],["2005-11-07",599.4112,612.3651,591.1678,606.4769,1200.0],["2005-11-08",600.5888,606.4769,580.5692,600.5888,1894.0],["2005-11-09",606.4769,606.4769,588.8126,593.5231,1027.0],["2005-11-10",598.2336,598.2336,582.9244,587.6349,1561.0],["2005-11-11",585.2797,595.8783,582.9244,588.8126,1261.0],["2005-11-14",588.8126,594.7007,582.9244,586.4573,1578.0],["2005-11-15",582.9244,594.7007,568.7929,584.1021,1581.0],["2005-11-16",582.9244,582.9244,561.7272,565.2601,1590.0],["2005-11-17",560.5496,588.8126,559.3719,571.1482,2420.0],["2005-11-18",561.7272,599.4112,559.3719,589.9902,4460.0],["2005-11-21",584.1021,605.2993,577.0363,601.7664,2064.0],["2005-11-22",598.2336,647.6938,598.2336,639.4504,3291.0],["2005-11-23",642.9833,706.5751,638.2728,679.4897,5275.0],["2005-11-25",678.3121,687.7331,661.8253,661.8253,710.0],["2005-11-28",661.8253,661.8253,627.6742,635.9175,2739.0],["2005-11-29",635.9175,647.6938,621.7861,622.9637,1362.0],["2005-11-30",620.6085,647.6938,617.0756,645.3386,1218.0],["2005-12-01",647.6938,666.5358,640.6281,660.6477,1381.0],["2005-12-02",659.4701,688.9107,650.0491,674.7792,1623.0],["2005-12-05",674.7792,693.6212,646.5162,674.7792,1811.0],["2005-12-06",677.1345,685.3778,645.3386,647.6938,1506.0],["2005-12-07",641.8057,645.3386,562.9048,568.7929,7933.0],["2005-12-08",573.5034,588.8126,565.2601,585.2797,3069.0],["2005-12-09",585.2797,612.3651,585.2797,610.0098,3391.0],["2005-12-12",613.5427,614.7203,588.8126,600.5888,1441.0],["2005-12-13",602.9441,602.9441,589.9902,589.9902,1951.0],["2005-12-14",588.8126,592.3455,571.1482,574.681,1760.0],["2005-12-15",600.5888,618.2532,588.8126,601.7664,4368.0],["2005-12-16",606.4769,617.0756,588.8126,610.0098,4334.0],["2005-12-19",617.0756,618.2532,578.2139,588.8126,2865.0],["2005-12-20",585.2797,600.5888,571.1482,578.2139,1400.0],["2005-12-21",584.1021,592.3455,571.1482,588.8126,2089.0],["2005-12-22",588.8126,600.5888,572.3258,595.8783,3017.0],["2005-12-23",601.7664,606.4769,589.9902,593.5231,1769.0],["2005-12-27",593.5231,605.2993,584.1021,584.1021,2598.0],["2005-12-28",579.3915,597.0559,577.0363,577.0363,1739.0],["2005-12-29",572.3258,580.5692,564.0825,565.2601,3174.0],["2005-12-30",560.5496,569.9706,549.9509,560.5496,3566.0],["2006-01-03",555.8391,565.2601,542.8852,564.0825,4793.0],["2006-01-04",558.1943,578.2139,551.1285,571.1482,1489.0],["2006-01-05",575.8587,575.8587,553.4838,565.2601,1261.0],["2006-01-06",565.2601,571.1482,553.4838,561.7272,1133.0],["2006-01-09",565.2601,582.9244,565.2601,568.7929,1693.0],["2006-01-10",564.0825,580.5692,559.3719,580.5692,931.0],["2006-01-11",577.0363,592.3455,571.1482,580.5692,5408.0],["2006-01-12",584.1021,591.1678,565.2601,587.6349,1530.0],["2006-01-13",588.8126,599.4112,586.4573,592.3455,2127.0],["2006-01-17",592.3455,598.2336,577.0363,577.0363,2492.0],["2006-01-18",574.681,582.9244,571.1482,573.5034,2530.0],["2006-01-19",594.7007,598.2336,579.3915,588.8126,2182.0],["2006-01-20",591.1678,594.7007,584.1021,584.1021,3139.0],["2006-01-23",594.7007,614.7203,582.9244,598.2336,5573.0],["2006-01-24",600.5888,604.1217,573.5034,593.5231,3330.0],["2006-01-25",591.1678,598.2336,582.9244,586.4573,1660.0],["2006-01-26",592.3455,592.3455,575.8587,587.6349,1044.0],["2006-01-27",585.2797,601.7664,582.9244,592.3455,1926.0],["2006-01-30",594.7007,600.5888,577.0363,592.3455,1613.0],["2006-01-31",594.7007,595.8783,578.2139,594.7007,1779.0],["2006-02-01",600.5888,600.5888,586.4573,593.5231,954.0],["2006-02-02",594.7007,598.2336,580.5692,593.5231,1042.0],["2006-02-03",599.4112,601.7664,587.6349,592.3455,905.0],["2006-02-06",600.5888,665.3582,589.9902,663.0029,6947.0],["2006-02-07",659.4701,660.6477,620.6085,620.6085,2891.0],["2006-02-08",618.2532,630.0294,593.5231,608.8322,2207.0],["2006-02-09",605.2993,626.4966,601.7664,606.4769,1404.0],["2006-02-10",606.4769,657.1148,588.8126,624.1413,3005.0],["2006-02-13",628.8518,648.8715,608.8322,610.0098,1750.0],["2006-02-14",607.6545,635.9175,605.2993,627.6742,1624.0],["2006-02-15",631.2071,693.6212,620.6085,688.9107,4149.0],["2006-02-16",688.9107,789.0089,685.3778,786.6536,13049.0],["2006-02-17",787.8312,850.2454,783.1207,813.739,8925.0],["2006-02-21",810.2061,847.8901,794.897,800.7851,4699.0],["2006-02-22",824.3376,842.002,801.9627,804.3179,3634.0],["2006-02-23",800.7851,812.5613,725.4171,746.6143,6094.0],["2006-02-24",738.371,764.2787,706.5751,741.9038,4379.0],["2006-02-27",734.8381,771.3445,718.3513,752.5024,3229.0],["2006-02-28",746.6143,751.3248,715.9961,719.5289,3811.0],["2006-03-01",719.5289,823.16,718.3513,759.5682,8728.0],["2006-03-02",761.9235,771.3445,741.9038,766.634,4387.0],["2006-03-03",763.1011,776.0549,753.6801,761.9235,2091.0],["2006-03-06",770.1668,776.0549,724.2394,736.0157,2089.0],["2006-03-07",728.95,747.7919,724.2394,740.7262,3541.0],["2006-03-08",737.1933,747.7919,725.4171,736.0157,1924.0],["2006-03-09",728.95,747.7919,718.3513,720.7066,2734.0],["2006-03-10",720.7066,732.4828,693.6212,717.1737,3959.0],["2006-03-13",718.3513,739.5486,718.3513,725.4171,2830.0],["2006-03-14",730.1276,747.7919,721.8842,734.8381,4171.0],["2006-03-15",739.5486,741.9038,697.1541,701.8646,4210.0],["2006-03-16",700.687,707.7527,690.0883,703.0422,2531.0],["2006-03-17",724.2394,724.2394,681.845,695.9764,3638.0],["2006-03-20",692.4435,707.7527,630.0294,630.0294,8851.0],["2006-03-21",604.1217,634.7399,598.2336,604.1217,5474.0],["2006-03-22",604.1217,618.2532,591.1678,612.3651,4329.0],["2006-03-23",615.8979,619.4308,591.1678,601.7664,3044.0],["2006-03-24",300.2944,357.998,294.4063,349.7547,68505.0],["2006-03-27",349.7547,349.7547,315.6035,323.8469,19605.0],["2006-03-28",321.4917,325.0245,297.9391,312.0706,16234.0],["2006-03-29",309.7154,365.0638,306.1825,353.2875,15962.0],["2006-03-30",337.9784,341.5113,323.8469,332.0903,12293.0],["2006-03-31",329.735,334.4455,312.0706,322.6693,9127.0],["2006-04-03",321.4917,323.8469,303.8273,313.2483,8453.0],["2006-04-04",307.3602,321.4917,307.3602,315.6035,5695.0],["2006-04-05",316.7812,322.6693,313.2483,319.1364,3460.0],["2006-04-06",319.1364,320.314,307.3602,319.1364,6593.0],["2006-04-07",320.314,333.2679,312.0706,326.2021,5097.0],["2006-04-10",326.2021,326.2021,312.0706,312.0706,4967.0],["2006-04-11",310.893,315.6035,277.9195,284.9853,5848.0],["2006-04-12",284.9853,293.2287,269.6761,281.4524,4493.0],["2006-04-13",277.9195,284.9853,267.3209,280.2748,3529.0],["2006-04-17",275.5643,279.0972,261.4328,266.1433,4247.0],["2006-04-18",264.9657,273.209,254.367,259.0775,5029.0],["2006-04-19",259.0775,264.9657,250.8342,255.5446,2874.0],["2006-04-20",252.0118,263.788,249.6565,260.2552,3188.0],["2006-04-21",259.0775,264.9657,255.5446,260.2552,1669.0],["2006-04-24",256.7223,263.788,256.7223,260.2552,2210.0],["2006-04-25",260.2552,263.788,241.4131,242.5908,2849.0],["2006-04-26",241.4131,259.0775,241.4131,253.1894,3579.0],["2006-04-27",250.8342,257.8999,246.1237,249.6565,2603.0],["2006-04-28",246.1237,257.8999,243.7684,243.7684,2824.0],["2006-05-01",242.5908,256.7223,241.4131,247.3013,1903.0],["2006-05-02",244.946,248.4789,234.3474,234.3474,4310.0],["2006-05-03",235.525,247.3013,231.9921,244.946,4573.0],["2006-05-04",243.7684,244.946,231.9921,233.1698,2938.0],["2006-05-05",233.1698,239.0579,233.1698,235.525,1957.0],["2006-05-08",233.1698,239.0579,231.9921,236.7027,1423.0],["2006-05-09",236.7027,244.946,234.3474,235.525,2931.0],["2006-05-10",233.1698,235.525,221.3935,223.7488,3360.0],["2006-05-11",221.3935,224.9264,209.6173,209.6173,3126.0],["2006-05-12",209.6173,210.7949,199.0186,200.1963,2940.0],["2006-05-15",199.0186,209.6173,197.841,200.1963,2022.0],["2006-05-16",197.841,207.262,197.841,202.5515,1677.0],["2006-05-17",199.0186,211.9725,196.6634,200.1963,3088.0],["2006-05-18",199.0186,234.3474,199.0186,213.1501,5309.0],["2006-05-19",209.6173,244.946,208.4397,230.8145,7433.0],["2006-05-22",227.2816,240.2355,221.3935,231.9921,4514.0],["2006-05-23",233.1698,244.946,231.9921,241.4131,2253.0],["2006-05-24",237.8803,244.946,234.3474,239.0579,2395.0],["2006-05-25",237.8803,261.4328,237.8803,255.5446,5542.0],["2006-05-26",253.1894,270.8538,253.1894,263.788,2247.0],["2006-05-30",263.788,268.4985,247.3013,250.8342,3506.0],["2006-05-31",248.4789,294.4063,247.3013,280.2748,5424.0],["2006-06-01",280.2748,294.4063,270.8538,283.8076,2314.0],["2006-06-02",288.5182,296.7615,287.3405,293.2287,1938.0],["2006-06-05",295.5839,300.2944,253.1894,253.1894,4304.0],["2006-06-06",253.1894,253.1894,240.2355,246.1237,1822.0],["2006-06-07",247.3013,314.4259,241.4131,273.209,15841.0],["2006-06-08",273.209,290.8734,246.1237,257.8999,6798.0],["2006-06-09",255.5446,270.8538,249.6565,268.4985,2226.0],["2006-06-12",266.1433,266.1433,242.5908,243.7684,2038.0],["2006-06-13",244.946,249.6565,237.8803,239.0579,2373.0],["2006-06-14",235.525,241.4131,235.525,237.8803,1291.0],["2006-06-15",236.7027,247.3013,231.9921,244.946,2449.0],["2006-06-16",242.5908,244.946,236.7027,239.0579,4265.0],["2006-06-19",236.7027,240.2355,217.8606,217.8606,3257.0],["2006-06-20",216.683,222.5712,213.1501,214.3278,1505.0],["2006-06-21",213.1501,235.525,211.9725,215.5054,1705.0],["2006-06-22",213.1501,216.683,209.6173,211.9725,1272.0],["2006-06-23",209.6173,221.3935,206.0844,210.7949,1185.0],["2006-06-26",213.1501,224.9264,211.9725,217.8606,1227.0],["2006-06-27",215.5054,231.9921,215.5054,222.5712,2372.0],["2006-06-28",224.9264,233.1698,224.9264,228.4593,1391.0],["2006-06-29",228.4593,255.5446,223.7488,248.4789,1891.0],["2006-06-30",252.0118,254.367,227.2816,249.6565,26429.0],["2006-07-03",235.525,241.4131,234.3474,235.525,1082.0],["2006-07-05",230.8145,241.4131,229.6369,240.2355,2654.0],["2006-07-06",237.8803,259.0775,236.7027,249.6565,1913.0],["2006-07-07",255.5446,255.5446,243.7684,249.6565,966.0],["2006-07-10",253.1894,255.5446,229.6369,237.8803,4464.0],["2006-07-11",240.2355,244.946,226.104,229.6369,2429.0],["2006-07-12",227.2816,229.6369,220.2159,222.5712,1933.0],["2006-07-13",223.7488,223.7488,214.3278,214.3278,1075.0],["2006-07-14",211.9725,216.683,208.4397,208.4397,956.0],["2006-07-17",207.262,211.9725,203.7291,207.262,1244.0],["2006-07-18",206.0844,210.7949,189.5976,197.841,2181.0],["2006-07-19",194.3082,211.9725,194.3082,207.262,921.0],["2006-07-20",204.9068,211.9725,204.9068,211.9725,1078.0],["2006-07-21",208.4397,216.683,191.9529,194.3082,1621.0],["2006-07-24",191.9529,202.5515,191.9529,200.1963,1546.0],["2006-07-25",202.5515,206.0844,195.4858,200.1963,1043.0],["2006-07-26",197.841,221.3935,197.841,213.1501,1021.0],["2006-07-27",215.5054,221.3935,191.9529,204.9068,1183.0],["2006-07-28",202.5515,207.262,195.4858,204.9068,475.0],["2006-07-31",206.0844,216.683,201.3739,208.4397,1280.0],["2006-08-01",211.9725,213.1501,203.7291,213.1501,822.0],["2006-08-02",217.8606,217.8606,204.9068,204.9068,2944.0],["2006-08-03",202.5515,209.6173,202.5515,203.7291,937.0],["2006-08-04",201.3739,208.4397,201.3739,204.9068,317.0],["2006-08-07",202.5515,207.262,190.7753,190.7753,2692.0],["2006-08-08",190.7753,201.3739,189.5976,191.9529,2538.0],["2006-08-09",191.9529,197.841,162.5123,190.7753,3578.0],["2006-08-10",190.7753,190.7753,182.5319,188.42,919.0],["2006-08-11",186.0648,190.7753,173.1109,187.2424,1338.0],["2006-08-14",188.42,188.42,181.3543,184.8871,442.0],["2006-08-15",186.0648,209.6173,184.8871,208.4397,1508.0],["2006-08-16",210.7949,210.7949,197.841,200.1963,693.0],["2006-08-17",197.841,207.262,196.6634,204.9068,325.0],["2006-08-18",201.3739,221.3935,197.841,203.7291,707.0],["2006-08-21",201.3739,207.262,196.6634,196.6634,460.0],["2006-08-22",200.1963,202.5515,194.3082,201.3739,774.0],["2006-08-23",199.0186,202.5515,191.9529,196.6634,696.0],["2006-08-24",194.3082,201.3739,193.1305,199.0186,1233.0],["2006-08-25",199.0186,199.0186,191.9529,193.1305,370.0],["2006-08-28",195.4858,206.0844,190.7753,206.0844,994.0],["2006-08-29",203.7291,208.4397,194.3082,197.841,1146.0],["2006-08-30",200.1963,211.9725,199.0186,207.262,1428.0],["2006-08-31",209.6173,235.525,208.4397,227.2816,1933.0],["2006-09-01",234.3474,234.3474,210.7949,220.2159,2173.0],["2006-09-05",217.8606,223.7488,210.7949,221.3935,656.0],["2006-09-06",216.683,219.0383,201.3739,211.9725,676.0],["2006-09-07",213.1501,213.1501,199.0186,199.0186,1113.0],["2006-09-08",202.5515,203.7291,197.841,197.841,898.0],["2006-09-11",200.1963,200.1963,188.42,190.7753,1159.0],["2006-09-12",188.42,204.9068,176.6438,204.9068,2767.0],["2006-09-13",202.5515,208.4397,195.4858,196.6634,1230.0],["2006-09-14",194.3082,204.9068,193.1305,202.5515,729.0],["2006-09-15",199.0186,202.5515,191.9529,191.9529,790.0],["2006-09-18",190.7753,194.3082,189.5976,193.1305,601.0],["2006-09-19",197.841,197.841,187.2424,191.9529,635.0],["2006-09-20",193.1305,195.4858,184.8871,184.8871,1534.0],["2006-09-21",183.7095,191.9529,181.3543,182.5319,530.0],["2006-09-22",182.5319,193.1305,182.5319,186.0648,836.0],["2006-09-25",190.7753,199.0186,184.8871,194.3082,953.0],["2006-09-26",191.9529,191.9529,182.5319,184.8871,1406.0],["2006-09-27",182.5319,187.2424,180.1767,181.3543,1504.0],["2006-09-28",181.3543,186.0648,180.1767,183.7095,600.0],["2006-09-29",186.0648,189.5976,176.6438,182.5319,931.0],["2006-10-02",181.3543,194.3082,181.3543,188.42,1279.0],["2006-10-03",188.42,193.1305,184.8871,193.1305,775.0],["2006-10-04",193.1305,200.1963,188.42,200.1963,1178.0],["2006-10-05",197.841,199.0186,189.5976,195.4858,427.0],["2006-10-06",193.1305,193.1305,188.42,188.42,526.0],["2006-10-09",187.2424,193.1305,180.1767,191.9529,762.0],["2006-10-10",187.2424,196.6634,184.8871,195.4858,870.0],["2006-10-11",195.4858,202.5515,195.4858,200.1963,1145.0],["2006-10-12",200.1963,215.5054,200.1963,213.1501,1416.0],["2006-10-13",217.8606,235.525,214.3278,229.6369,3259.0],["2006-10-16",235.525,241.4131,217.8606,223.7488,1534.0],["2006-10-17",219.0383,227.2816,211.9725,223.7488,948.0],["2006-10-18",221.3935,241.4131,221.3935,235.525,1334.0],["2006-10-19",233.1698,240.2355,230.8145,235.525,777.0],["2006-10-20",239.0579,241.4131,228.4593,231.9921,302.0],["2006-10-23",231.9921,252.0118,231.9921,248.4789,2425.0],["2006-10-24",252.0118,252.0118,230.8145,235.525,966.0],["2006-10-25",235.525,244.946,227.2816,242.5908,1402.0],["2006-10-26",242.5908,253.1894,242.5908,248.4789,1163.0],["2006-10-27",240.2355,247.3013,240.2355,247.3013,790.0],["2006-10-30",246.1237,246.1237,226.104,236.7027,1256.0],["2006-10-31",235.525,257.8999,226.104,257.8999,1490.0],["2006-11-01",259.0775,262.6104,253.1894,259.0775,1483.0],["2006-11-02",253.1894,255.5446,237.8803,239.0579,842.0],["2006-11-03",239.0579,247.3013,239.0579,246.1237,426.0],["2006-11-06",244.946,255.5446,243.7684,252.0118,1181.0],["2006-11-07",249.6565,259.0775,240.2355,259.0775,2014.0],["2006-11-08",261.4328,263.788,257.8999,260.2552,1101.0],["2006-11-09",263.788,263.788,256.7223,263.788,786.0],["2006-11-10",261.4328,264.9657,243.7684,264.9657,1569.0],["2006-11-13",259.0775,273.209,259.0775,266.1433,1203.0],["2006-11-14",266.1433,274.3867,255.5446,273.209,764.0],["2006-11-15",273.209,273.209,259.0775,272.0314,920.0],["2006-11-16",269.6761,302.6497,263.788,282.63,3324.0],["2006-11-17",284.9853,286.1629,267.3209,269.6761,1248.0],["2006-11-20",266.1433,283.8076,266.1433,277.9195,929.0],["2006-11-21",281.4524,282.63,261.4328,266.1433,1017.0],["2006-11-22",264.9657,276.7419,261.4328,270.8538,529.0],["2006-11-24",267.3209,269.6761,261.4328,266.1433,248.0],["2006-11-27",264.9657,270.8538,236.7027,244.946,1277.0],["2006-11-28",241.4131,247.3013,234.3474,239.0579,1101.0],["2006-11-29",240.2355,243.7684,235.525,241.4131,900.0],["2006-11-30",235.525,249.6565,235.525,249.6565,1145.0],["2006-12-01",249.6565,257.8999,236.7027,253.1894,1033.0],["2006-12-04",247.3013,250.8342,236.7027,239.0579,1242.0],["2006-12-05",236.7027,246.1237,236.7027,237.8803,850.0],["2006-12-06",240.2355,242.5908,235.525,235.525,1088.0],["2006-12-07",235.525,241.4131,233.1698,234.3474,1147.0],["2006-12-08",234.3474,246.1237,231.9921,239.0579,2007.0],["2006-12-11",235.525,243.7684,229.6369,234.3474,894.0],["2006-12-12",233.1698,237.8803,228.4593,230.8145,997.0],["2006-12-13",230.8145,234.3474,224.9264,224.9264,536.0],["2006-12-14",226.104,233.1698,224.9264,233.1698,1478.0],["2006-12-15",231.9921,233.1698,224.9264,226.104,1199.0],["2006-12-18",223.7488,224.9264,211.9725,215.5054,2344.0],["2006-12-19",211.9725,221.3935,211.9725,219.0383,1183.0],["2006-12-20",217.8606,236.7027,216.683,217.8606,1869.0],["2006-12-21",215.5054,223.7488,207.262,220.2159,2190.0],["2006-12-22",220.2159,228.4593,217.8606,219.0383,1657.0],["2006-12-26",214.3278,227.2816,211.9725,216.683,1732.0],["2006-12-27",211.9725,220.2159,210.7949,215.5054,2675.0],["2006-12-28",214.3278,224.9264,213.1501,215.5054,2148.0],["2006-12-29",215.5054,223.7488,213.1501,215.5054,2911.0],["2007-01-03",216.683,235.525,216.683,226.104,2444.0],["2007-01-04",226.104,236.7027,223.7488,228.4593,469.0],["2007-01-05",222.5712,231.9921,221.3935,229.6369,918.0],["2007-01-08",229.6369,237.8803,228.4593,230.8145,1950.0],["2007-01-09",230.8145,235.525,229.6369,235.525,341.0],["2007-01-10",235.525,240.2355,229.6369,239.0579,960.0],["2007-01-11",236.7027,244.946,234.3474,241.4131,1781.0],["2007-01-12",236.7027,248.4789,236.7027,246.1237,1239.0],["2007-01-16",247.3013,249.6565,239.0579,241.4131,814.0],["2007-01-17",241.4131,244.946,239.0579,242.5908,547.0],["2007-01-18",240.2355,242.5908,240.2355,242.5908,736.0],["2007-01-19",240.2355,244.946,240.2355,242.5908,436.0],["2007-01-22",240.2355,241.4131,226.104,233.1698,825.0],["2007-01-23",234.3474,237.8803,233.1698,235.525,504.0],["2007-01-24",234.3474,239.0579,229.6369,234.3474,747.0],["2007-01-25",231.9921,234.3474,229.6369,234.3474,308.0],["2007-01-26",230.8145,231.9921,226.104,227.2816,353.0],["2007-01-29",227.2816,231.9921,227.2816,229.6369,882.0],["2007-01-30",227.2816,233.1698,224.9264,229.6369,671.0],["2007-01-31",228.4593,230.8145,226.104,228.4593,785.0],["2007-02-01",227.2816,230.8145,224.9264,228.4593,583.0],["2007-02-02",226.104,235.525,222.5712,234.3474,1382.0],["2007-02-05",231.9921,233.1698,228.4593,230.8145,267.0],["2007-02-06",231.9921,231.9921,223.7488,227.2816,733.0],["2007-02-07",226.104,233.1698,217.8606,219.0383,724.0],["2007-02-08",219.0383,228.4593,219.0383,227.2816,194.0],["2007-02-09",224.9264,231.9921,222.5712,226.104,460.0],["2007-02-12",224.9264,230.8145,222.5712,226.104,316.0],["2007-02-13",223.7488,241.4131,221.3935,236.7027,2334.0],["2007-02-14",241.4131,253.1894,236.7027,246.1237,1200.0],["2007-02-15",243.7684,244.946,233.1698,237.8803,570.0],["2007-02-16",236.7027,241.4131,233.1698,241.4131,282.0],["2007-02-20",241.4131,243.7684,233.1698,234.3474,962.0],["2007-02-21",235.525,241.4131,231.9921,234.3474,559.0],["2007-02-22",233.1698,240.2355,231.9921,233.1698,410.0],["2007-02-23",234.3474,235.525,219.0383,224.9264,986.0],["2007-02-26",223.7488,234.3474,223.7488,231.9921,340.0],["2007-02-27",230.8145,230.8145,217.8606,217.8606,770.0],["2007-02-28",219.0383,223.7488,215.5054,215.5054,1300.0],["2007-03-01",215.5054,215.5054,206.0844,209.6173,971.0],["2007-03-02",211.9725,211.9725,189.5976,202.5515,770.0],["2007-03-05",199.0186,202.5515,184.8871,184.8871,1066.0],["2007-03-06",184.8871,211.9725,181.3543,206.0844,1081.0],["2007-03-07",206.0844,208.4397,201.3739,207.262,527.0],["2007-03-08",206.0844,235.525,204.9068,204.9068,2080.0],["2007-03-09",207.262,219.0383,207.262,207.262,632.0],["2007-03-12",219.0383,234.3474,208.4397,233.1698,2491.0],["2007-03-13",229.6369,236.7027,213.1501,226.104,2992.0],["2007-03-14",231.9921,239.0579,228.4593,234.3474,2437.0],["2007-03-15",233.1698,241.4131,233.1698,235.525,1235.0],["2007-03-16",235.525,236.7027,233.1698,235.525,1275.0],["2007-03-19",241.4131,244.946,229.6369,233.1698,1894.0],["2007-03-20",230.8145,236.7027,230.8145,230.8145,521.0],["2007-03-21",233.1698,235.525,231.9921,231.9921,507.0],["2007-03-22",233.1698,235.525,230.8145,235.525,706.0],["2007-03-23",235.525,236.7027,214.3278,235.525,2535.0],["2007-03-26",236.7027,236.7027,230.8145,233.1698,487.0],["2007-03-27",233.1698,234.3474,227.2816,230.8145,398.0],["2007-03-28",228.4593,237.8803,224.9264,233.1698,1484.0],["2007-03-29",237.8803,237.8803,231.9921,233.1698,630.0],["2007-03-30",260.2552,273.209,237.8803,262.6104,11001.0],["2007-04-02",264.9657,288.5182,261.4328,284.9853,3398.0],["2007-04-03",292.051,295.5839,279.0972,282.63,3321.0],["2007-04-04",286.1629,313.2483,277.9195,309.7154,4225.0],["2007-04-05",319.1364,401.5702,317.9588,355.6428,22778.0],["2007-04-09",363.8862,541.7076,330.9127,507.5564,30266.0],["2007-04-10",493.4249,529.9313,412.1688,420.4122,23935.0],["2007-04-11",418.0569,428.6555,374.4848,386.261,9611.0],["2007-04-12",370.9519,423.945,370.9519,400.3925,10377.0],["2007-04-13",403.9254,438.0765,394.5044,432.1884,5971.0],["2007-04-16",475.7606,638.2728,461.6291,521.6879,106043.0],["2007-04-17",496.9578,512.2669,446.3199,466.3395,21829.0],["2007-04-18",468.6948,471.05,446.3199,451.0304,7003.0],["2007-04-19",451.0304,453.3857,421.5898,429.8332,6543.0],["2007-04-20",435.7213,441.6094,386.261,406.2807,14756.0],["2007-04-23",406.2807,435.7213,385.0834,416.8793,12164.0],["2007-04-24",414.524,447.4976,412.1688,425.1227,7641.0],["2007-04-25",429.8332,435.7213,409.8135,414.524,5132.0],["2007-04-26",418.0569,418.0569,385.0834,398.0373,4373.0],["2007-04-27",392.1492,396.8597,374.4848,383.9058,5654.0],["2007-04-30",381.5505,388.6163,365.0638,373.3072,3007.0],["2007-05-01",381.5505,381.5505,353.2875,355.6428,7699.0],["2007-05-02",355.6428,365.0638,353.2875,362.7085,4520.0],["2007-05-03",365.0638,375.6624,347.3994,354.4651,3292.0],["2007-05-04",354.4651,366.2414,339.156,354.4651,4952.0],["2007-05-07",359.1757,370.9519,354.4651,356.8204,3711.0],["2007-05-08",353.2875,357.998,330.9127,337.9784,3582.0],["2007-05-09",322.6693,322.6693,287.3405,297.9391,7628.0],["2007-05-10",297.9391,313.2483,287.3405,308.5378,3645.0],["2007-05-11",281.4524,305.0049,281.4524,287.3405,3529.0],["2007-05-14",283.8076,287.3405,266.1433,266.1433,2683.0],["2007-05-15",264.9657,302.6497,264.9657,276.7419,5547.0],["2007-05-16",274.3867,286.1629,272.0314,280.2748,1834.0],["2007-05-17",282.63,300.2944,280.2748,289.6958,2388.0],["2007-05-18",268.4985,299.1168,268.4985,299.1168,4581.0],["2007-05-21",287.3405,434.5437,274.3867,383.9058,91372.0],["2007-05-22",398.0373,440.4318,341.5113,348.577,44786.0],["2007-05-23",359.1757,359.1757,325.0245,335.6232,13165.0],["2007-05-24",341.5113,341.5113,329.735,341.5113,3949.0],["2007-05-25",340.3336,341.5113,312.0706,315.6035,4036.0],["2007-05-29",352.1099,352.1099,320.314,346.2218,5802.0],["2007-05-30",340.3336,348.577,319.1364,327.3798,5503.0],["2007-05-31",343.8665,347.3994,322.6693,330.9127,5831.0],["2007-06-01",335.6232,335.6232,327.3798,332.0903,2104.0],["2007-06-04",337.9784,341.5113,316.7812,322.6693,4425.0],["2007-06-05",329.735,370.9519,328.5574,370.9519,13498.0],["2007-06-06",376.84,407.4583,370.9519,388.6163,19095.0],["2007-06-07",382.7282,382.7282,349.7547,355.6428,12233.0],["2007-06-08",352.1099,375.6624,349.7547,369.7743,5968.0],["2007-06-11",370.9519,370.9519,354.4651,361.5309,2371.0],["2007-06-12",361.5309,366.2414,353.2875,361.5309,3735.0],["2007-06-13",360.3533,394.5044,357.998,381.5505,10572.0],["2007-06-14",380.3729,390.9715,367.419,373.3072,4787.0],["2007-06-15",374.4848,380.3729,355.6428,360.3533,3876.0],["2007-06-18",359.1757,362.7085,329.735,360.3533,4821.0],["2007-06-19",359.1757,360.3533,346.2218,347.3994,1992.0],["2007-06-20",346.2218,367.419,340.3336,357.998,3382.0],["2007-06-21",359.1757,363.8862,348.577,349.7547,4355.0],["2007-06-22",347.3994,362.7085,339.156,339.156,2703.0],["2007-06-25",340.3336,353.2875,335.6232,341.5113,2604.0],["2007-06-26",341.5113,352.1099,341.5113,346.2218,6319.0],["2007-06-27",347.3994,356.8204,340.3336,350.9323,3926.0],["2007-06-28",347.3994,350.9323,339.156,339.156,3005.0],["2007-06-29",336.8008,343.8665,334.4455,336.8008,2770.0],["2007-07-02",336.8008,346.2218,336.8008,342.6889,4177.0],["2007-07-03",345.0442,350.9323,341.5113,349.7547,2120.0],["2007-07-05",349.7547,376.84,348.577,348.577,5037.0],["2007-07-06",359.1757,359.1757,341.5113,352.1099,1626.0],["2007-07-09",349.7547,355.6428,347.3994,347.3994,3459.0],["2007-07-10",342.6889,349.7547,340.3336,345.0442,2554.0],["2007-07-11",341.5113,341.5113,329.735,340.3336,2111.0],["2007-07-12",347.3994,347.3994,330.9127,336.8008,1690.0],["2007-07-13",333.2679,341.5113,330.9127,335.6232,1226.0],["2007-07-16",332.0903,337.9784,329.735,332.0903,1381.0],["2007-07-17",330.9127,337.9784,323.8469,329.735,1667.0],["2007-07-18",327.3798,345.0442,322.6693,341.5113,4458.0],["2007-07-19",347.3994,357.998,336.8008,355.6428,4706.0],["2007-07-20",356.8204,365.0638,350.9323,353.2875,4025.0],["2007-07-23",354.4651,359.1757,337.9784,353.2875,4115.0],["2007-07-24",347.3994,363.8862,337.9784,363.8862,2943.0],["2007-07-25",363.8862,378.0177,346.2218,361.5309,5461.0],["2007-07-26",356.8204,356.8204,335.6232,347.3994,2943.0],["2007-07-27",342.6889,349.7547,336.8008,349.7547,1036.0],["2007-07-30",352.1099,352.1099,336.8008,339.156,1206.0],["2007-07-31",353.2875,353.2875,337.9784,350.9323,1496.0],["2007-08-01",343.8665,350.9323,342.6889,342.6889,1512.0],["2007-08-02",359.1757,365.0638,341.5113,346.2218,6264.0],["2007-08-03",353.2875,353.2875,342.6889,345.0442,2534.0],["2007-08-06",347.3994,347.3994,292.051,307.3602,4420.0],["2007-08-07",301.472,303.8273,264.9657,288.5182,3708.0],["2007-08-08",288.5182,323.8469,287.3405,301.472,2761.0],["2007-08-09",294.4063,323.8469,288.5182,309.7154,2254.0],["2007-08-10",301.472,322.6693,280.2748,306.1825,6744.0],["2007-08-13",306.1825,323.8469,288.5182,317.9588,6399.0],["2007-08-14",315.6035,321.4917,299.1168,317.9588,3032.0],["2007-08-15",313.2483,334.4455,301.472,307.3602,4317.0],["2007-08-16",303.8273,303.8273,253.1894,261.4328,2885.0],["2007-08-17",267.3209,292.051,264.9657,292.051,1656.0],["2007-08-20",294.4063,294.4063,267.3209,272.0314,1476.0],["2007-08-21",273.209,286.1629,259.0775,284.9853,1731.0],["2007-08-22",286.1629,287.3405,270.8538,274.3867,597.0],["2007-08-23",276.7419,282.63,267.3209,270.8538,999.0],["2007-08-24",268.4985,281.4524,267.3209,281.4524,1481.0],["2007-08-27",282.63,282.63,268.4985,274.3867,871.0],["2007-08-28",269.6761,279.0972,261.4328,263.788,713.0],["2007-08-29",263.788,274.3867,261.4328,267.3209,678.0],["2007-08-30",266.1433,295.5839,266.1433,269.6761,1701.0],["2007-08-31",274.3867,293.2287,264.9657,292.051,2110.0],["2007-09-04",289.6958,294.4063,275.5643,281.4524,1449.0],["2007-09-05",276.7419,301.472,259.0775,275.5643,5059.0],["2007-09-06",277.9195,290.8734,260.2552,284.9853,2413.0],["2007-09-07",283.8076,284.9853,269.6761,283.8076,1230.0],["2007-09-10",277.9195,280.2748,267.3209,270.8538,2136.0],["2007-09-11",270.8538,274.3867,264.9657,266.1433,1443.0],["2007-09-12",263.788,270.8538,263.788,267.3209,593.0],["2007-09-13",270.8538,279.0972,264.9657,272.0314,718.0],["2007-09-14",270.8538,288.5182,264.9657,288.5182,1921.0],["2007-09-17",294.4063,307.3602,293.2287,299.1168,2573.0],["2007-09-18",303.8273,309.7154,286.1629,300.2944,1619.0],["2007-09-19",300.2944,301.472,284.9853,292.051,1938.0],["2007-09-20",290.8734,297.9391,277.9195,283.8076,1182.0],["2007-09-21",281.4524,289.6958,273.209,288.5182,1467.0],["2007-09-24",288.5182,294.4063,282.63,286.1629,296.0],["2007-09-25",283.8076,290.8734,281.4524,282.63,642.0],["2007-09-26",280.2748,288.5182,268.4985,276.7419,1526.0],["2007-09-27",282.63,289.6958,273.209,284.9853,1332.0],["2007-09-28",282.63,282.63,273.209,279.0972,577.0],["2007-10-01",279.0972,287.3405,275.5643,284.9853,1157.0],["2007-10-02",282.63,288.5182,275.5643,281.4524,806.0],["2007-10-03",283.8076,286.1629,277.9195,282.63,997.0],["2007-10-04",281.4524,300.2944,279.0972,282.63,1489.0],["2007-10-05",282.63,317.9588,282.63,312.0706,2585.0],["2007-10-08",312.0706,335.6232,299.1168,328.5574,1971.0],["2007-10-09",326.2021,329.735,310.893,316.7812,1239.0],["2007-10-10",316.7812,333.2679,315.6035,319.1364,1536.0],["2007-10-11",321.4917,341.5113,317.9588,336.8008,4289.0],["2007-10-12",343.8665,355.6428,330.9127,352.1099,3885.0],["2007-10-15",355.6428,361.5309,329.735,335.6232,2597.0],["2007-10-16",339.156,341.5113,323.8469,329.735,1880.0],["2007-10-17",328.5574,329.735,310.893,320.314,1148.0],["2007-10-18",321.4917,329.735,307.3602,315.6035,938.0],["2007-10-19",312.0706,317.9588,295.5839,297.9391,1029.0],["2007-10-22",320.314,320.314,297.9391,317.9588,829.0],["2007-10-23",316.7812,317.9588,300.2944,302.6497,1500.0],["2007-10-24",301.472,317.9588,290.8734,314.4259,1433.0],["2007-10-25",308.5378,406.2807,308.5378,329.735,12743.0],["2007-10-26",330.9127,337.9784,305.0049,306.1825,4101.0],["2007-10-29",303.8273,312.0706,287.3405,305.0049,4272.0],["2007-10-30",299.1168,309.7154,295.5839,295.5839,1351.0],["2007-10-31",296.7615,302.6497,289.6958,301.472,1078.0],["2007-11-01",294.4063,302.6497,287.3405,292.051,1641.0],["2007-11-02",292.051,294.4063,274.3867,283.8076,2541.0],["2007-11-05",277.9195,280.2748,268.4985,273.209,1390.0],["2007-11-06",274.3867,294.4063,274.3867,286.1629,1072.0],["2007-11-07",281.4524,289.6958,273.209,273.209,793.0],["2007-11-08",276.7419,281.4524,270.8538,274.3867,1106.0],["2007-11-09",270.8538,277.9195,266.1433,274.3867,762.0],["2007-11-12",270.8538,281.4524,256.7223,256.7223,848.0],["2007-11-13",257.8999,268.4985,256.7223,267.3209,672.0],["2007-11-14",250.8342,270.8538,250.8342,261.4328,1178.0],["2007-11-15",259.0775,263.788,253.1894,257.8999,510.0],["2007-11-16",256.7223,256.7223,244.946,247.3013,1971.0],["2007-11-19",247.3013,255.5446,247.3013,253.1894,1181.0],["2007-11-20",253.1894,256.7223,249.6565,252.0118,594.0],["2007-11-21",248.4789,254.367,248.4789,249.6565,647.0],["2007-11-23",252.0118,259.0775,249.6565,255.5446,462.0],["2007-11-26",254.367,259.0775,253.1894,254.367,1159.0],["2007-11-27",254.367,257.8999,243.7684,248.4789,971.0],["2007-11-28",250.8342,259.0775,248.4789,259.0775,1542.0],["2007-11-29",259.0775,259.0775,249.6565,254.367,378.0],["2007-11-30",256.7223,259.0775,244.946,252.0118,583.0],["2007-12-03",248.4789,256.7223,244.946,247.3013,459.0],["2007-12-04",247.3013,259.0775,247.3013,250.8342,808.0],["2007-12-05",255.5446,257.8999,246.1237,255.5446,623.0],["2007-12-06",252.0118,268.4985,252.0118,253.1894,1639.0],["2007-12-07",256.7223,267.3209,247.3013,267.3209,1030.0],["2007-12-10",268.4985,276.7419,254.367,263.788,847.0],["2007-12-11",262.6104,266.1433,244.946,247.3013,1373.0],["2007-12-12",253.1894,253.1894,241.4131,253.1894,919.0],["2007-12-13",244.946,253.1894,236.7027,248.4789,903.0],["2007-12-14",243.7684,249.6565,237.8803,240.2355,800.0],["2007-12-17",239.0579,247.3013,233.1698,244.946,1350.0],["2007-12-18",247.3013,253.1894,229.6369,242.5908,1579.0],["2007-12-19",240.2355,247.3013,240.2355,243.7684,1381.0],["2007-12-20",244.946,249.6565,234.3474,243.7684,982.0],["2007-12-21",242.5908,250.8342,240.2355,241.4131,1663.0],["2007-12-24",243.7684,253.1894,243.7684,249.6565,837.0],["2007-12-26",244.946,249.6565,241.4131,241.4131,1572.0],["2007-12-27",243.7684,246.1237,236.7027,236.7027,995.0],["2007-12-28",237.8803,253.1894,237.8803,247.3013,2300.0],["2007-12-31",247.3013,249.6565,235.525,240.2355,2220.0],["2008-01-02",239.0579,244.946,239.0579,244.946,965.0],["2008-01-03",249.6565,260.2552,249.6565,253.1894,2132.0],["2008-01-04",250.8342,257.8999,250.8342,253.1894,679.0],["2008-01-07",253.1894,259.0775,235.525,254.367,807.0],["2008-01-08",253.1894,259.0775,249.6565,253.1894,1816.0],["2008-01-09",252.0118,277.9195,240.2355,269.6761,3927.0],["2008-01-10",264.9657,287.3405,253.1894,281.4524,5907.0],["2008-01-11",281.4524,295.5839,267.3209,288.5182,3835.0],["2008-01-14",292.051,297.9391,282.63,288.5182,2251.0],["2008-01-15",282.63,293.2287,282.63,283.8076,2530.0],["2008-01-16",277.9195,296.7615,277.9195,295.5839,1875.0],["2008-01-17",290.8734,303.8273,284.9853,292.051,3624.0],["2008-01-18",295.5839,299.1168,283.8076,287.3405,1992.0],["2008-01-22",272.0314,290.8734,255.5446,282.63,2960.0],["2008-01-23",289.6958,296.7615,260.2552,296.7615,1973.0],["2008-01-24",296.7615,296.7615,268.4985,273.209,996.0],["2008-01-25",273.209,279.0972,264.9657,264.9657,1169.0],["2008-01-28",267.3209,277.9195,249.6565,277.9195,1610.0],["2008-01-29",275.5643,279.0972,259.0775,259.0775,1270.0],["2008-01-30",260.2552,272.0314,253.1894,259.0775,1845.0],["2008-01-31",259.0775,259.0775,246.1237,255.5446,1487.0],["2008-02-01",253.1894,262.6104,248.4789,248.4789,1358.0],["2008-02-04",247.3013,259.0775,247.3013,255.5446,908.0],["2008-02-05",255.5446,264.9657,246.1237,246.1237,1147.0],["2008-02-06",253.1894,264.9657,250.8342,254.367,1068.0],["2008-02-07",253.1894,266.1433,246.1237,266.1433,9236.0],["2008-02-08",267.3209,270.8538,247.3013,255.5446,1942.0],["2008-02-11",253.1894,262.6104,249.6565,255.5446,825.0],["2008-02-12",256.7223,263.788,250.8342,263.788,879.0],["2008-02-13",262.6104,272.0314,260.2552,272.0314,1039.0],["2008-02-14",270.8538,273.209,253.1894,254.367,935.0],["2008-02-15",253.1894,263.788,247.3013,248.4789,994.0],["2008-02-19",249.6565,276.7419,249.6565,274.3867,1562.0],["2008-02-20",276.7419,276.7419,248.4789,259.0775,1515.0],["2008-02-21",252.0118,269.6761,247.3013,250.8342,1746.0],["2008-02-22",253.1894,270.8538,253.1894,267.3209,1121.0],["2008-02-25",263.788,282.63,261.4328,268.4985,1161.0],["2008-02-26",270.8538,292.051,270.8538,281.4524,1522.0],["2008-02-27",283.8076,292.051,275.5643,280.2748,497.0],["2008-02-28",280.2748,289.6958,266.1433,270.8538,564.0],["2008-02-29",268.4985,274.3867,264.9657,264.9657,740.0],["2008-03-03",261.4328,276.7419,250.8342,266.1433,768.0],["2008-03-04",266.1433,280.2748,253.1894,276.7419,899.0],["2008-03-05",274.3867,277.9195,270.8538,274.3867,613.0],["2008-03-06",274.3867,276.7419,248.4789,254.367,865.0],["2008-03-07",252.0118,269.6761,248.4789,269.6761,1228.0],["2008-03-10",266.1433,266.1433,252.0118,263.788,867.0],["2008-03-11",264.9657,268.4985,250.8342,250.8342,851.0],["2008-03-12",252.0118,270.8538,250.8342,266.1433,2609.0],["2008-03-13",263.788,284.9853,252.0118,260.2552,1258.0],["2008-03-14",257.8999,288.5182,257.8999,267.3209,2346.0],["2008-03-17",270.8538,287.3405,257.8999,270.8538,833.0],["2008-03-18",270.8538,288.5182,268.4985,280.2748,1688.0],["2008-03-19",275.5643,292.051,266.1433,292.051,1512.0],["2008-03-20",289.6958,289.6958,264.9657,264.9657,1039.0],["2008-03-24",290.8734,290.8734,264.9657,268.4985,1331.0],["2008-03-25",270.8538,294.4063,270.8538,294.4063,1270.0],["2008-03-26",294.4063,294.4063,280.2748,282.63,497.0],["2008-03-27",279.0972,290.8734,268.4985,287.3405,807.0],["2008-03-28",292.051,303.8273,269.6761,280.2748,1761.0],["2008-03-31",279.0972,290.8734,270.8538,277.9195,753.0],["2008-04-01",277.9195,292.051,276.7419,284.9853,510.0],["2008-04-02",286.1629,294.4063,273.209,290.8734,507.0],["2008-04-03",286.1629,290.8734,277.9195,287.3405,439.0],["2008-04-04",283.8076,294.4063,283.8076,294.4063,775.0],["2008-04-07",292.051,299.1168,287.3405,290.8734,527.0],["2008-04-08",366.2414,459.2738,335.6232,356.8204,131257.0],["2008-04-09",353.2875,353.2875,314.4259,322.6693,23532.0],["2008-04-10",326.2021,326.2021,302.6497,310.893,10043.0],["2008-04-11",306.1825,317.9588,296.7615,307.3602,6236.0],["2008-04-14",303.8273,305.0049,283.8076,292.051,7603.0],["2008-04-15",300.2944,301.472,276.7419,282.63,6326.0],["2008-04-16",280.2748,287.3405,263.788,281.4524,8121.0],["2008-04-17",279.0972,292.051,268.4985,280.2748,4220.0],["2008-04-18",283.8076,296.7615,270.8538,287.3405,5171.0],["2008-04-21",284.9853,284.9853,267.3209,275.5643,2935.0],["2008-04-22",273.209,274.3867,261.4328,262.6104,3308.0],["2008-04-23",262.6104,274.3867,262.6104,267.3209,1720.0],["2008-04-24",264.9657,268.4985,260.2552,266.1433,1963.0],["2008-04-25",264.9657,266.1433,257.8999,261.4328,2176.0],["2008-04-28",261.4328,275.5643,259.0775,273.209,2823.0],["2008-04-29",277.9195,277.9195,264.9657,273.209,1807.0],["2008-04-30",276.7419,276.7419,259.0775,266.1433,2773.0],["2008-05-01",259.0775,266.1433,255.5446,255.5446,2457.0],["2008-05-02",257.8999,266.1433,257.8999,259.0775,1647.0],["2008-05-05",259.0775,267.3209,256.7223,263.788,1849.0],["2008-05-06",261.4328,267.3209,259.0775,267.3209,2217.0],["2008-05-07",263.788,269.6761,261.4328,261.4328,2627.0],["2008-05-08",261.4328,274.3867,259.0775,274.3867,1671.0],["2008-05-09",274.3867,277.9195,263.788,275.5643,2288.0],["2008-05-12",272.0314,275.5643,267.3209,274.3867,926.0],["2008-05-13",270.8538,277.9195,270.8538,276.7419,1142.0],["2008-05-14",273.209,277.9195,272.0314,273.209,1293.0],["2008-05-15",272.0314,276.7419,272.0314,273.209,767.0],["2008-05-16",274.3867,280.2748,270.8538,277.9195,1202.0],["2008-05-19",276.7419,277.9195,270.8538,275.5643,1411.0],["2008-05-20",273.209,281.4524,267.3209,279.0972,2587.0],["2008-05-21",276.7419,280.2748,264.9657,270.8538,2091.0],["2008-05-22",270.8538,272.0314,264.9657,268.4985,1236.0],["2008-05-23",268.4985,279.0972,266.1433,274.3867,3048.0],["2008-05-27",270.8538,276.7419,267.3209,273.209,1316.0],["2008-05-28",274.3867,274.3867,268.4985,273.209,572.0],["2008-05-29",273.209,274.3867,261.4328,273.209,1198.0],["2008-05-30",273.209,276.7419,266.1433,272.0314,1543.0],["2008-06-02",268.4985,275.5643,266.1433,269.6761,1002.0],["2008-06-03",268.4985,273.209,253.1894,270.8538,1410.0],["2008-06-04",272.0314,273.209,266.1433,273.209,809.0],["2008-06-05",270.8538,272.0314,261.4328,272.0314,1173.0],["2008-06-06",270.8538,270.8538,263.788,263.788,1243.0],["2008-06-09",264.9657,264.9657,255.5446,259.0775,1510.0],["2008-06-10",255.5446,256.7223,248.4789,249.6565,1402.0],["2008-06-11",249.6565,252.0118,235.525,236.7027,2238.0],["2008-06-12",237.8803,242.5908,235.525,235.525,1512.0],["2008-06-13",233.1698,237.8803,231.9921,236.7027,1135.0],["2008-06-16",234.3474,240.2355,234.3474,235.525,788.0],["2008-06-17",237.8803,240.2355,235.525,237.8803,907.0],["2008-06-18",237.8803,239.0579,224.9264,228.4593,2452.0],["2008-06-19",226.104,229.6369,220.2159,220.2159,1546.0],["2008-06-20",219.0383,223.7488,183.7095,211.9725,4726.0],["2008-06-23",211.9725,220.2159,211.9725,216.683,1538.0],["2008-06-24",215.5054,216.683,196.6634,206.0844,2063.0],["2008-06-25",203.7291,217.8606,203.7291,217.8606,1058.0],["2008-06-26",210.7949,214.3278,201.3739,204.9068,2559.0],["2008-06-27",204.9068,213.1501,201.3739,213.1501,1257.0],["2008-06-30",217.8606,227.2816,210.7949,227.2816,1113.0],["2008-07-01",227.2816,227.2816,214.3278,217.8606,712.0],["2008-07-02",223.7488,230.8145,217.8606,227.2816,1433.0],["2008-07-03",219.0383,221.3935,215.5054,217.8606,647.0],["2008-07-07",217.8606,222.5712,211.9725,211.9725,1883.0],["2008-07-08",206.0844,216.683,206.0844,214.3278,914.0],["2008-07-09",209.6173,217.8606,201.3739,203.7291,2521.0],["2008-07-10",208.4397,209.6173,201.3739,207.262,2438.0],["2008-07-11",202.5515,208.4397,201.3739,202.5515,905.0],["2008-07-14",204.9068,210.7949,199.0186,201.3739,487.0],["2008-07-15",195.4858,203.7291,188.42,191.9529,908.0],["2008-07-16",189.5976,196.6634,189.5976,193.1305,1279.0],["2008-07-17",189.5976,203.7291,189.5976,200.1963,2153.0],["2008-07-18",204.9068,208.4397,199.0186,207.262,787.0],["2008-07-21",211.9725,217.8606,208.4397,213.1501,1456.0],["2008-07-22",214.3278,217.8606,208.4397,216.683,384.0],["2008-07-23",215.5054,222.5712,211.9725,220.2159,627.0],["2008-07-24",222.5712,222.5712,217.8606,221.3935,459.0],["2008-07-25",223.7488,223.7488,213.1501,216.683,391.0],["2008-07-28",215.5054,220.2159,213.1501,215.5054,339.0],["2008-07-29",215.5054,216.683,206.0844,215.5054,1224.0],["2008-07-30",211.9725,228.4593,209.6173,228.4593,1422.0],["2008-07-31",223.7488,234.3474,223.7488,231.9921,2732.0],["2008-08-01",227.2816,246.1237,227.2816,242.5908,2654.0],["2008-08-04",241.4131,242.5908,230.8145,230.8145,962.0],["2008-08-05",230.8145,236.7027,221.3935,236.7027,4327.0],["2008-08-06",231.9921,243.7684,231.9921,237.8803,2841.0],["2008-08-07",240.2355,240.2355,207.262,207.262,3439.0],["2008-08-08",211.9725,223.7488,211.9725,216.683,1768.0],["2008-08-11",221.3935,221.3935,213.1501,217.8606,1379.0],["2008-08-12",216.683,220.2159,214.3278,215.5054,824.0],["2008-08-13",215.5054,220.2159,213.1501,217.8606,801.0],["2008-08-14",216.683,224.9264,216.683,223.7488,1516.0],["2008-08-15",227.2816,231.9921,224.9264,228.4593,787.0],["2008-08-18",230.8145,235.525,229.6369,235.525,492.0],["2008-08-19",229.6369,235.525,215.5054,221.3935,1364.0],["2008-08-20",226.104,235.525,213.1501,223.7488,321.0],["2008-08-21",221.3935,221.3935,208.4397,213.1501,476.0],["2008-08-22",211.9725,217.8606,211.9725,216.683,240.0],["2008-08-25",215.5054,216.683,208.4397,208.4397,115.0],["2008-08-26",209.6173,230.8145,206.0844,230.8145,728.0],["2008-08-27",227.2816,227.2816,203.7291,207.262,1039.0],["2008-08-28",213.1501,217.8606,210.7949,215.5054,443.0],["2008-08-29",213.1501,219.0383,204.9068,204.9068,660.0],["2008-09-02",211.9725,221.3935,204.9068,206.0844,816.0],["2008-09-03",201.3739,206.0844,199.0186,201.3739,343.0],["2008-09-04",200.1963,207.262,199.0186,206.0844,336.0],["2008-09-05",203.7291,210.7949,195.4858,207.262,701.0],["2008-09-08",208.4397,211.9725,207.262,208.4397,347.0],["2008-09-09",211.9725,211.9725,200.1963,201.3739,458.0],["2008-09-10",200.1963,204.9068,184.8871,184.8871,882.0],["2008-09-11",187.2424,200.1963,184.8871,197.841,393.0],["2008-09-12",196.6634,196.6634,178.999,190.7753,821.0],["2008-09-15",180.1767,187.2424,176.6438,187.2424,656.0],["2008-09-16",187.2424,196.6634,178.999,196.6634,2383.0],["2008-09-17",188.42,191.9529,178.999,180.1767,1649.0],["2008-09-18",180.1767,188.42,166.0451,188.42,928.0],["2008-09-19",203.7291,204.9068,175.4661,200.1963,1196.0],["2008-09-22",194.3082,194.3082,183.7095,189.5976,1123.0],["2008-09-23",183.7095,191.9529,182.5319,188.42,2712.0],["2008-09-24",183.7095,188.42,175.4661,175.4661,2590.0],["2008-09-25",175.4661,183.7095,175.4661,177.8214,664.0],["2008-09-26",175.4661,184.8871,164.8675,174.2885,1396.0],["2008-09-29",166.0451,206.0844,161.3346,197.841,3931.0],["2008-09-30",200.1963,200.1963,175.4661,186.0648,801.0],["2008-10-01",191.9529,191.9529,164.8675,173.1109,1855.0],["2008-10-02",171.9333,171.9333,160.157,162.5123,334.0],["2008-10-03",168.4004,181.3543,143.6703,149.5584,1270.0],["2008-10-06",141.315,144.8479,116.5849,137.7821,1807.0],["2008-10-07",131.894,131.894,107.1639,123.6506,2315.0],["2008-10-08",114.2296,116.5849,96.5653,104.8086,1994.0],["2008-10-09",105.9863,105.9863,100.0981,102.4534,447.0],["2008-10-10",101.2758,101.2758,58.8813,71.8351,3482.0],["2008-10-13",84.789,102.4534,82.4338,102.4534,1483.0],["2008-10-14",111.8744,117.7625,107.1639,115.4073,1691.0],["2008-10-15",129.5388,133.0716,95.3876,115.4073,853.0],["2008-10-16",127.1835,127.1835,93.0324,102.4534,650.0],["2008-10-17",111.8744,117.7625,101.2758,114.2296,875.0],["2008-10-20",117.7625,126.0059,117.7625,126.0059,1252.0],["2008-10-21",118.9401,140.1374,118.9401,127.1835,1645.0],["2008-10-22",129.5388,136.6045,109.5191,117.7625,2054.0],["2008-10-23",111.8744,111.8744,88.3219,108.3415,1246.0],["2008-10-24",98.9205,100.0981,91.8548,93.0324,1114.0],["2008-10-27",89.4995,103.631,70.6575,70.6575,2565.0],["2008-10-28",81.2561,82.4338,73.0128,78.9009,979.0],["2008-10-29",82.4338,96.5653,82.4338,93.0324,1043.0],["2008-10-30",90.6771,103.631,89.4995,97.7429,706.0],["2008-10-31",102.4534,102.4534,84.789,88.3219,1219.0],["2008-11-03",88.3219,93.0324,87.1443,88.3219,391.0],["2008-11-04",93.0324,94.21,91.8548,93.0324,393.0],["2008-11-05",94.21,94.21,91.8548,93.0324,419.0],["2008-11-06",88.3219,91.8548,87.1443,87.1443,421.0],["2008-11-07",83.6114,87.1443,69.4799,80.0785,6670.0],["2008-11-10",80.0785,90.6771,70.6575,82.4338,2357.0],["2008-11-11",74.1904,88.3219,74.1904,83.6114,1758.0],["2008-11-12",88.3219,88.3219,80.0785,85.9666,2690.0],["2008-11-13",85.9666,87.1443,80.0785,83.6114,2313.0],["2008-11-14",87.1443,87.1443,71.8351,83.6114,529.0],["2008-11-17",74.1904,81.2561,74.1904,74.1904,516.0],["2008-11-18",80.0785,87.1443,74.1904,83.6114,650.0],["2008-11-19",84.789,84.789,76.5456,77.7233,326.0],["2008-11-20",82.4338,82.4338,70.6575,70.6575,428.0],["2008-11-21",82.4338,85.9666,58.8813,63.5918,705.0],["2008-11-24",58.8813,88.3219,58.8813,71.8351,652.0],["2008-11-25",76.5456,76.5456,49.4603,58.8813,985.0],["2008-11-26",60.0589,65.947,58.8813,61.2365,332.0],["2008-11-28",58.8813,62.4141,57.7036,60.0589,353.0],["2008-12-01",60.0589,63.5918,47.105,51.8155,635.0],["2008-12-02",82.4338,82.4338,52.9931,62.4141,999.0],["2008-12-03",50.6379,63.5918,50.6379,58.8813,396.0],["2008-12-04",58.8813,58.8813,52.9931,56.526,122.0],["2008-12-05",58.8813,63.5918,47.105,52.9931,823.0],["2008-12-08",48.2826,50.6379,47.105,49.4603,617.0],["2008-12-09",47.105,58.8813,47.105,58.8813,978.0],["2008-12-10",49.4603,57.7036,49.4603,52.9931,1098.0],["2008-12-11",52.9931,75.368,47.105,71.8351,2048.0],["2008-12-12",64.7694,71.8351,58.8813,71.8351,444.0],["2008-12-15",64.7694,74.1904,64.7694,71.8351,596.0],["2008-12-16",71.8351,74.1904,60.0589,68.3023,406.0],["2008-12-17",70.6575,71.8351,64.7694,64.7694,984.0],["2008-12-18",64.7694,64.7694,54.1708,55.3484,1392.0],["2008-12-19",54.1708,57.7036,51.8155,56.526,954.0],["2008-12-22",52.9931,56.526,47.105,52.9931,4298.0],["2008-12-23",48.2826,54.1708,47.105,51.8155,2460.0],["2008-12-24",48.2826,52.9931,48.2826,49.4603,390.0],["2008-12-26",48.2826,52.9931,45.9274,48.2826,2688.0],["2008-12-29",45.9274,50.6379,45.9274,50.6379,1982.0],["2008-12-30",52.9931,52.9931,49.4603,49.4603,751.0],["2008-12-31",47.105,57.7036,47.105,56.526,1003.0],["2009-01-02",56.526,58.8813,56.526,56.526,191.0],["2009-01-05",58.8813,58.8813,56.526,56.526,255.0],["2009-01-06",57.7036,60.0589,54.1708,54.1708,221.0],["2009-01-07",54.1708,57.7036,54.1708,57.7036,248.0],["2009-01-08",57.7036,60.0589,54.1708,57.7036,251.0],["2009-01-09",60.0589,60.0589,57.7036,58.8813,280.0],["2009-01-12",56.526,56.526,52.9931,54.1708,267.0],["2009-01-13",56.526,56.526,50.6379,51.8155,214.0],["2009-01-14",50.6379,51.8155,22.3749,43.5721,4918.0],["2009-01-15",40.0393,45.9274,32.9735,41.2169,1323.0],["2009-01-16",44.7498,44.7498,40.0393,42.3945,376.0],["2009-01-20",42.3945,45.9274,37.684,42.3945,960.0],["2009-01-21",42.3945,44.7498,41.2169,42.3945,533.0],["2009-01-22",49.4603,49.4603,42.3945,45.9274,470.0],["2009-01-23",45.9274,45.9274,42.3945,44.7498,224.0],["2009-01-26",45.9274,49.4603,45.9274,45.9274,538.0],["2009-01-27",40.0393,49.4603,40.0393,44.7498,396.0],["2009-01-28",49.4603,49.4603,44.7498,49.4603,5446.0],["2009-01-29",49.4603,50.6379,49.4603,50.6379,121.0],["2009-01-30",47.105,50.6379,44.7498,44.7498,347.0],["2009-02-02",47.105,49.4603,43.5721,48.2826,295.0],["2009-02-03",43.5721,50.6379,43.5721,48.2826,373.0],["2009-02-04",50.6379,51.8155,47.105,50.6379,288.0],["2009-02-05",51.8155,51.8155,48.2826,50.6379,784.0],["2009-02-06",50.6379,70.6575,49.4603,58.8813,1254.0],["2009-02-09",58.8813,58.8813,56.526,56.526,228.0],["2009-02-10",56.526,57.7036,47.105,52.9931,331.0],["2009-02-11",50.6379,58.8813,48.2826,52.9931,414.0],["2009-02-12",55.3484,56.526,49.4603,54.1708,541.0],["2009-02-13",52.9931,52.9931,48.2826,48.2826,226.0],["2009-02-17",47.105,51.8155,47.105,51.8155,377.0],["2009-02-18",51.8155,57.7036,49.4603,52.9931,129.0],["2009-02-19",61.2365,61.2365,52.9931,52.9931,367.0],["2009-02-20",54.1708,56.526,48.2826,50.6379,270.0],["2009-02-23",52.9931,54.1708,48.2826,48.2826,258.0],["2009-02-24",45.9274,49.4603,38.8616,44.7498,828.0],["2009-02-25",43.5721,43.5721,37.684,37.684,1094.0],["2009-02-26",36.5064,40.0393,35.3288,36.5064,882.0],["2009-02-27",36.5064,47.105,35.3288,47.105,2625.0],["2009-03-02",36.5064,45.9274,36.5064,36.5064,326.0],["2009-03-03",35.3288,42.3945,35.3288,36.5064,1009.0],["2009-03-04",36.5064,42.3945,36.5064,38.8616,267.0],["2009-03-05",44.7498,44.7498,32.9735,36.5064,1039.0],["2009-03-06",31.7959,38.8616,31.7959,35.3288,363.0],["2009-03-09",43.5721,44.7498,38.8616,38.8616,340.0],["2009-03-10",43.5721,43.5721,38.8616,41.2169,242.0],["2009-03-11",35.3288,42.3945,35.3288,36.5064,409.0],["2009-03-12",42.3945,44.7498,38.8616,43.5721,949.0],["2009-03-13",45.9274,47.105,38.8616,42.3945,2939.0],["2009-03-16",45.9274,47.105,36.5064,40.0393,2452.0],["2009-03-17",36.5064,45.9274,36.5064,44.7498,317.0],["2009-03-18",44.7498,44.7498,42.3945,42.3945,205.0],["2009-03-19",42.3945,44.7498,42.3945,44.7498,251.0],["2009-03-20",44.7498,44.7498,42.3945,42.3945,175.0],["2009-03-23",42.3945,44.7498,42.3945,43.5721,204.0],["2009-03-24",44.7498,44.7498,43.5721,44.7498,294.0],["2009-03-25",44.7498,45.9274,43.5721,44.7498,264.0],["2009-03-26",44.7498,63.5918,44.7498,47.105,10947.0],["2009-03-27",51.8155,63.5918,48.2826,57.7036,3501.0],["2009-03-30",58.8813,60.0589,56.526,58.8813,591.0],["2009-03-31",56.526,58.8813,54.1708,57.7036,1055.0],["2009-04-01",58.8813,58.8813,55.3484,58.8813,285.0],["2009-04-02",58.8813,58.8813,52.9931,54.1708,1433.0],["2009-04-03",56.526,56.526,52.9931,54.1708,744.0],["2009-04-06",56.526,56.526,50.6379,52.9931,314.0],["2009-04-07",51.8155,54.1708,50.6379,51.8155,372.0],["2009-04-08",51.8155,52.9931,50.6379,51.8155,132.0],["2009-04-09",55.3484,55.3484,52.9931,52.9931,140.0],["2009-04-13",55.3484,55.3484,52.9931,55.3484,493.0],["2009-04-14",73.0128,98.9205,71.8351,84.789,9792.0],["2009-04-15",90.6771,95.3876,74.1904,74.1904,3794.0],["2009-04-16",74.1904,74.1904,67.1246,69.4799,2101.0],["2009-04-17",67.1246,81.2561,65.947,76.5456,2418.0],["2009-04-20",81.2561,84.789,78.9009,78.9009,2532.0],["2009-04-21",84.789,98.9205,82.4338,96.5653,6861.0],["2009-04-22",96.5653,96.5653,90.6771,94.21,1756.0],["2009-04-23",83.6114,91.8548,78.9009,80.0785,4673.0],["2009-04-24",82.4338,83.6114,70.6575,76.5456,1720.0],["2009-04-27",77.7233,88.3219,77.7233,82.4338,3524.0],["2009-04-28",82.4338,91.8548,68.3023,77.7233,8008.0],["2009-04-29",101.2758,102.4534,82.4338,83.6114,26903.0],["2009-04-30",88.3219,88.3219,81.2561,83.6114,6560.0],["2009-05-01",85.9666,87.1443,81.2561,85.9666,3590.0],["2009-05-04",85.9666,85.9666,75.368,81.2561,3394.0],["2009-05-05",82.4338,84.789,76.5456,80.0785,5216.0],["2009-05-06",84.789,84.789,78.9009,82.4338,3780.0],["2009-05-07",84.789,87.1443,82.4338,83.6114,3331.0],["2009-05-08",85.9666,85.9666,78.9009,81.2561,3447.0],["2009-05-11",84.789,84.789,78.9009,80.0785,1479.0],["2009-05-12",78.9009,83.6114,77.7233,80.0785,1639.0],["2009-05-13",83.6114,83.6114,74.1904,76.5456,1878.0],["2009-05-14",76.5456,80.0785,74.1904,78.9009,1693.0],["2009-05-15",82.4338,82.4338,74.1904,77.7233,759.0],["2009-05-18",78.9009,81.2561,73.0128,77.7233,5887.0],["2009-05-19",74.1904,81.2561,74.1904,76.5456,2193.0],["2009-05-20",76.5456,77.7233,73.0128,73.0128,2153.0],["2009-05-21",71.8351,76.5456,70.6575,73.0128,3106.0],["2009-05-22",70.6575,76.5456,70.6575,73.0128,3753.0],["2009-05-26",73.0128,74.1904,60.0589,63.5918,13873.0],["2009-05-27",69.4799,70.6575,64.7694,69.4799,9354.0],["2009-05-28",73.0128,82.4338,70.6575,81.2561,23028.0],["2009-05-29",85.9666,87.1443,78.9009,85.9666,28423.0],["2009-06-01",108.3415,114.2296,95.3876,104.8086,60577.0],["2009-06-02",115.4073,186.0648,115.4073,180.1767,179352.0],["2009-06-03",193.1305,393.3268,188.42,312.0706,446535.0],["2009-06-04",385.0834,386.261,280.2748,314.4259,272932.0],["2009-06-05",312.0706,312.0706,248.4789,262.6104,92206.0],["2009-06-08",268.4985,274.3867,214.3278,242.5908,70336.0],["2009-06-09",240.2355,276.7419,227.2816,243.7684,70106.0],["2009-06-10",256.7223,307.3602,235.525,274.3867,103961.0],["2009-06-11",250.8342,269.6761,227.2816,252.0118,38746.0],["2009-06-12",253.1894,274.3867,235.525,253.1894,37438.0],["2009-06-15",248.4789,254.367,241.4131,242.5908,15715.0],["2009-06-16",248.4789,249.6565,221.3935,228.4593,15263.0],["2009-06-17",256.7223,276.7419,237.8803,242.5908,51735.0],["2009-06-18",235.525,247.3013,230.8145,237.8803,12968.0],["2009-06-19",235.525,236.7027,231.9921,235.525,10443.0],["2009-06-22",237.8803,237.8803,217.8606,222.5712,11049.0],["2009-06-23",229.6369,229.6369,183.7095,213.1501,17659.0],["2009-06-24",223.7488,226.104,208.4397,216.683,9156.0],["2009-06-25",224.9264,235.525,204.9068,231.9921,12569.0],["2009-06-26",228.4593,229.6369,219.0383,220.2159,8588.0],["2009-06-29",214.3278,239.0579,213.1501,216.683,13288.0],["2009-06-30",223.7488,247.3013,215.5054,246.1237,33976.0],["2009-07-01",244.946,247.3013,227.2816,231.9921,8821.0],["2009-07-02",229.6369,231.9921,223.7488,227.2816,8034.0],["2009-07-06",229.6369,229.6369,210.7949,211.9725,9273.0],["2009-07-07",213.1501,219.0383,197.841,200.1963,8526.0],["2009-07-08",197.841,209.6173,183.7095,191.9529,8403.0],["2009-07-09",195.4858,204.9068,182.5319,184.8871,5526.0],["2009-07-10",191.9529,191.9529,175.4661,180.1767,5100.0],["2009-07-13",182.5319,206.0844,171.9333,200.1963,7246.0],["2009-07-14",191.9529,229.6369,191.9529,217.8606,13321.0],["2009-07-15",222.5712,222.5712,200.1963,202.5515,8617.0],["2009-07-16",200.1963,202.5515,184.8871,186.0648,11928.0],["2009-07-17",182.5319,202.5515,182.5319,188.42,9061.0],["2009-07-20",190.7753,203.7291,188.42,194.3082,11145.0],["2009-07-21",199.0186,222.5712,194.3082,214.3278,24144.0],["2009-07-22",221.3935,289.6958,217.8606,249.6565,130214.0],["2009-07-23",268.4985,306.1825,264.9657,275.5643,73254.0],["2009-07-24",270.8538,274.3867,254.367,267.3209,22953.0],["2009-07-27",270.8538,288.5182,264.9657,276.7419,23954.0],["2009-07-28",275.5643,363.8862,264.9657,352.1099,129897.0],["2009-07-29",360.3533,366.2414,289.6958,306.1825,76784.0],["2009-07-30",279.0972,310.893,266.1433,280.2748,42794.0],["2009-07-31",259.0775,268.4985,241.4131,257.8999,36913.0],["2009-08-03",312.0706,316.7812,284.9853,303.8273,67360.0],["2009-08-04",300.2944,300.2944,268.4985,279.0972,50581.0],["2009-08-05",273.209,276.7419,264.9657,264.9657,30738.0],["2009-08-06",264.9657,268.4985,253.1894,263.788,23692.0],["2009-08-07",260.2552,270.8538,255.5446,259.0775,17184.0],["2009-08-10",264.9657,269.6761,254.367,254.367,13673.0],["2009-08-11",256.7223,259.0775,235.525,243.7684,21264.0],["2009-08-12",256.7223,256.7223,244.946,248.4789,13499.0],["2009-08-13",246.1237,276.7419,241.4131,268.4985,21617.0],["2009-08-14",263.788,281.4524,243.7684,249.6565,24803.0],["2009-08-17",244.946,244.946,233.1698,236.7027,17340.0],["2009-08-18",242.5908,248.4789,237.8803,237.8803,8088.0],["2009-08-19",237.8803,247.3013,236.7027,243.7684,9911.0],["2009-08-20",243.7684,248.4789,236.7027,244.946,6838.0],["2009-08-21",244.946,244.946,237.8803,237.8803,7257.0],["2009-08-24",242.5908,254.367,240.2355,247.3013,19870.0],["2009-08-25",253.1894,253.1894,237.8803,241.4131,11783.0],["2009-08-26",247.3013,266.1433,241.4131,255.5446,43509.0],["2009-08-27",254.367,254.367,242.5908,249.6565,11769.0],["2009-08-28",250.8342,252.0118,241.4131,252.0118,9125.0],["2009-08-31",254.367,266.1433,242.5908,243.7684,32862.0],["2009-09-01",243.7684,256.7223,235.525,235.525,29964.0],["2009-09-02",240.2355,241.4131,235.525,236.7027,13250.0],["2009-09-03",241.4131,241.4131,233.1698,233.1698,8925.0],["2009-09-04",235.525,240.2355,233.1698,234.3474,11667.0],["2009-09-08",246.1237,254.367,239.0579,247.3013,28353.0],["2009-09-09",252.0118,262.6104,247.3013,253.1894,21595.0],["2009-09-10",259.0775,282.63,249.6565,282.63,29681.0],["2009-09-11",286.1629,294.4063,260.2552,273.209,30898.0],["2009-09-14",267.3209,268.4985,253.1894,257.8999,10680.0],["2009-09-15",259.0775,264.9657,254.367,257.8999,11562.0],["2009-09-16",257.8999,260.2552,239.0579,240.2355,26806.0],["2009-09-17",244.946,254.367,241.4131,241.4131,18053.0],["2009-09-18",254.367,254.367,239.0579,239.0579,13624.0],["2009-09-21",241.4131,268.4985,241.4131,261.4328,46345.0],["2009-09-22",254.367,260.2552,249.6565,255.5446,10000.0],["2009-09-23",259.0775,286.1629,257.8999,268.4985,37203.0],["2009-09-24",268.4985,270.8538,241.4131,244.946,29296.0],["2009-09-25",244.946,256.7223,243.7684,244.946,13052.0],["2009-09-28",250.8342,255.5446,248.4789,249.6565,7751.0],["2009-09-29",255.5446,255.5446,247.3013,247.3013,7104.0],["2009-09-30",254.367,254.367,242.5908,243.7684,9704.0],["2009-10-01",243.7684,244.946,240.2355,243.7684,11020.0],["2009-10-02",240.2355,242.5908,235.525,240.2355,12981.0],["2009-10-05",240.2355,243.7684,236.7027,239.0579,10061.0],["2009-10-06",239.0579,241.4131,235.525,235.525,15119.0],["2009-10-07",239.0579,257.8999,237.8803,249.6565,12011.0],["2009-10-08",246.1237,263.788,241.4131,241.4131,21565.0],["2009-10-09",242.5908,249.6565,240.2355,244.946,6966.0],["2009-10-12",248.4789,248.4789,240.2355,240.2355,7329.0],["2009-10-13",246.1237,249.6565,240.2355,242.5908,10586.0],["2009-10-14",247.3013,248.4789,242.5908,246.1237,10085.0],["2009-10-15",247.3013,253.1894,244.946,253.1894,10395.0],["2009-10-16",254.367,254.367,242.5908,246.1237,7572.0],["2009-10-19",244.946,254.367,244.946,253.1894,15738.0],["2009-10-20",250.8342,253.1894,244.946,246.1237,10626.0],["2009-10-21",160.157,164.8675,138.9598,142.4926,165491.0],["2009-10-22",143.6703,149.5584,143.6703,143.6703,37483.0],["2009-10-23",147.2031,155.4465,144.8479,149.5584,30097.0],["2009-10-26",149.5584,155.4465,143.6703,147.2031,15089.0],["2009-10-27",147.2031,148.3808,138.9598,141.315,14363.0],["2009-10-28",146.0255,146.0255,126.0059,126.0059,14647.0],["2009-10-29",129.5388,133.0716,118.9401,118.9401,17607.0],["2009-10-30",118.9401,122.473,117.7625,117.7625,15114.0],["2009-11-02",113.052,115.4073,103.631,113.052,21651.0],["2009-11-03",105.9863,117.7625,105.9863,114.2296,7018.0],["2009-11-04",120.1178,126.0059,113.052,113.052,7183.0],["2009-11-05",113.052,116.5849,111.8744,114.2296,4978.0],["2009-11-06",115.4073,123.6506,114.2296,120.1178,5047.0],["2009-11-09",122.473,129.5388,121.2954,124.8283,10153.0],["2009-11-10",123.6506,129.5388,123.6506,129.5388,6606.0],["2009-11-11",131.894,131.894,123.6506,123.6506,7153.0],["2009-11-12",123.6506,127.1835,123.6506,127.1835,5620.0],["2009-11-13",126.0059,128.3611,118.9401,121.2954,8571.0],["2009-11-16",118.9401,121.2954,113.052,116.5849,5109.0],["2009-11-17",117.7625,117.7625,114.2296,114.2296,2998.0],["2009-11-18",114.2296,115.4073,110.6968,114.2296,4993.0],["2009-11-19",111.8744,115.4073,111.8744,113.052,5875.0],["2009-11-20",107.1639,110.6968,103.631,105.9863,8147.0],["2009-11-23",104.8086,105.9863,77.7233,89.4995,17787.0],["2009-11-24",93.0324,94.21,91.8548,93.0324,4052.0],["2009-11-25",91.8548,93.0324,89.4995,89.4995,3377.0],["2009-11-27",87.1443,93.0324,83.6114,89.4995,3009.0],["2009-11-30",84.789,89.4995,82.4338,83.6114,8457.0],["2009-12-01",82.4338,91.8548,82.4338,87.1443,5016.0],["2009-12-02",87.1443,94.21,87.1443,88.3219,2958.0],["2009-12-03",88.3219,93.0324,88.3219,91.8548,2508.0],["2009-12-04",94.21,95.3876,90.6771,91.8548,2829.0],["2009-12-07",93.0324,93.0324,85.9666,87.1443,3094.0],["2009-12-08",84.789,89.4995,84.789,84.789,2728.0],["2009-12-09",88.3219,88.3219,82.4338,83.6114,2559.0],["2009-12-10",83.6114,84.789,82.4338,82.4338,1451.0],["2009-12-11",82.4338,91.8548,82.4338,91.8548,6308.0],["2009-12-14",88.3219,90.6771,87.1443,89.4995,4467.0],["2009-12-15",88.3219,88.3219,84.789,85.9666,3966.0],["2009-12-16",85.9666,85.9666,83.6114,83.6114,3709.0],["2009-12-17",83.6114,83.6114,78.9009,80.0785,6059.0],["2009-12-18",80.0785,83.6114,77.7233,77.7233,9357.0],["2009-12-21",77.7233,83.6114,77.7233,81.2561,5413.0],["2009-12-22",81.2561,82.4338,77.7233,78.9009,2648.0],["2009-12-23",80.0785,82.4338,78.9009,82.4338,5288.0],["2009-12-24",84.789,84.789,80.0785,83.6114,1941.0],["2009-12-28",81.2561,83.6114,77.7233,77.7233,6987.0],["2009-12-29",82.4338,82.4338,77.7233,78.9009,6468.0],["2009-12-30",77.7233,80.0785,76.5456,80.0785,6937.0],["2009-12-31",76.5456,77.7233,74.1904,75.368,5154.0],["2010-01-04",75.368,77.7233,73.0128,75.368,4878.0],["2010-01-05",74.1904,75.368,73.0128,74.1904,6139.0],["2010-01-06",71.8351,75.368,71.8351,73.0128,4951.0],["2010-01-07",73.0128,74.1904,70.6575,70.6575,5858.0],["2010-01-08",71.8351,81.2561,70.6575,80.0785,10199.0],["2010-01-11",81.2561,84.789,78.9009,84.789,10451.0],["2010-01-12",87.1443,95.3876,83.6114,91.8548,23449.0],["2010-01-13",91.8548,130.7164,88.3219,123.6506,77726.0],["2010-01-14",131.894,141.315,113.052,116.5849,38218.0],["2010-01-15",113.052,116.5849,96.5653,111.8744,14736.0],["2010-01-19",111.8744,124.8283,105.9863,105.9863,12248.0],["2010-01-20",105.9863,111.8744,94.21,98.9205,13991.0],["2010-01-21",100.0981,103.631,94.21,102.4534,6612.0],["2010-01-22",96.5653,101.2758,95.3876,95.3876,5144.0],["2010-01-25",94.21,95.3876,87.1443,91.8548,6704.0],["2010-01-26",87.1443,94.21,87.1443,88.3219,3839.0],["2010-01-27",88.3219,97.7429,87.1443,96.5653,3849.0],["2010-01-28",96.5653,105.9863,89.4995,96.5653,10036.0],["2010-01-29",96.5653,103.631,88.3219,88.3219,8621.0],["2010-02-01",88.3219,98.9205,88.3219,96.5653,4214.0],["2010-02-02",100.0981,100.0981,94.21,98.9205,2691.0],["2010-02-03",100.0981,100.0981,93.0324,93.0324,2472.0],["2010-02-04",93.0324,95.3876,90.6771,90.6771,3167.0],["2010-02-05",88.3219,90.6771,85.9666,85.9666,3380.0],["2010-02-08",87.1443,93.0324,85.9666,90.6771,2857.0],["2010-02-09",95.3876,95.3876,87.1443,87.1443,2010.0],["2010-02-10",88.3219,93.0324,87.1443,87.1443,1768.0],["2010-02-11",87.1443,91.8548,85.9666,87.1443,1908.0],["2010-02-12",87.1443,87.1443,83.6114,85.9666,1709.0],["2010-02-16",87.1443,87.1443,83.6114,87.1443,1883.0],["2010-02-17",83.6114,96.5653,83.6114,95.3876,6961.0],["2010-02-18",93.0324,95.3876,87.1443,88.3219,7566.0],["2010-02-19",94.21,96.5653,88.3219,96.5653,3585.0],["2010-02-22",94.21,100.0981,94.21,95.3876,5931.0],["2010-02-23",98.9205,98.9205,89.4995,97.7429,2258.0],["2010-02-24",97.7429,97.7429,91.8548,93.0324,1479.0],["2010-02-25",95.3876,95.3876,93.0324,95.3876,1861.0],["2010-02-26",95.3876,95.3876,90.6771,90.6771,878.0],["2010-03-01",91.8548,94.21,90.6771,90.6771,1658.0],["2010-03-02",88.3219,95.3876,88.3219,90.6771,2916.0],["2010-03-03",88.3219,93.0324,88.3219,89.4995,1104.0],["2010-03-04",90.6771,91.8548,88.3219,89.4995,1784.0],["2010-03-05",88.3219,90.6771,88.3219,89.4995,2069.0],["2010-03-08",89.4995,90.6771,88.3219,88.3219,4903.0],["2010-03-09",88.3219,93.0324,88.3219,90.6771,2333.0],["2010-03-10",89.4995,95.3876,89.4995,90.6771,2576.0],["2010-03-11",95.3876,95.3876,91.8548,94.21,2846.0],["2010-03-12",93.0324,94.21,90.6771,90.6771,1596.0],["2010-03-15",91.8548,91.8548,88.3219,90.6771,1485.0],["2010-03-16",90.6771,91.8548,88.3219,90.6771,2098.0],["2010-03-17",93.0324,96.5653,88.3219,88.3219,4688.0],["2010-03-18",90.6771,94.21,89.4995,94.21,1331.0],["2010-03-19",94.21,94.21,89.4995,91.8548,3215.0],["2010-03-22",91.8548,91.8548,88.3219,88.3219,2190.0],["2010-03-23",88.3219,93.0324,88.3219,91.8548,2147.0],["2010-03-24",90.6771,91.8548,88.3219,89.4995,1246.0],["2010-03-25",89.4995,89.4995,88.3219,88.3219,1736.0],["2010-03-26",88.3219,89.4995,85.9666,85.9666,4018.0],["2010-03-29",85.9666,87.1443,84.789,87.1443,1250.0],["2010-03-30",87.1443,87.1443,82.4338,82.4338,4219.0],["2010-03-31",82.4338,85.9666,82.4338,85.9666,1938.0],["2010-04-01",83.6114,85.9666,82.4338,82.4338,2577.0],["2010-04-05",82.4338,83.6114,82.4338,83.6114,1538.0],["2010-04-06",82.4338,85.9666,82.4338,85.9666,2909.0],["2010-04-07",84.789,87.1443,84.789,85.9666,2172.0],["2010-04-08",88.3219,88.3219,83.6114,85.9666,1288.0],["2010-04-09",87.1443,88.3219,85.9666,88.3219,2677.0],["2010-04-12",90.6771,111.8744,89.4995,111.8744,40462.0],["2010-04-13",171.9333,202.5515,138.9598,153.0913,260940.0],["2010-04-14",158.9794,158.9794,134.2493,137.7821,46615.0],["2010-04-15",135.4269,147.2031,122.473,144.8479,40263.0],["2010-04-16",149.5584,149.5584,131.894,142.4926,19385.0],["2010-04-19",141.315,141.315,130.7164,134.2493,25900.0],["2010-04-20",130.7164,137.7821,123.6506,137.7821,18957.0],["2010-04-21",134.2493,151.9136,134.2493,138.9598,32312.0],["2010-04-22",138.9598,147.2031,138.9598,144.8479,13537.0],["2010-04-23",147.2031,147.2031,140.1374,144.8479,10367.0],["2010-04-26",147.2031,148.3808,136.6045,140.1374,16328.0],["2010-04-27",142.4926,142.4926,131.894,136.6045,11430.0],["2010-04-28",136.6045,137.7821,129.5388,134.2493,6403.0],["2010-04-29",133.0716,156.6241,126.0059,144.8479,62811.0],["2010-04-30",144.8479,144.8479,133.0716,136.6045,17196.0],["2010-05-03",144.8479,148.3808,135.4269,144.8479,21177.0],["2010-05-04",140.1374,141.315,133.0716,133.0716,12987.0],["2010-05-05",133.0716,136.6045,129.5388,130.7164,8657.0],["2010-05-06",129.5388,130.7164,109.5191,113.052,22870.0],["2010-05-07",123.6506,123.6506,107.1639,110.6968,11439.0],["2010-05-10",123.6506,133.0716,115.4073,129.5388,16035.0],["2010-05-11",144.8479,170.7556,142.4926,151.9136,165434.0],["2010-05-12",169.578,171.9333,153.0913,162.5123,88773.0],["2010-05-13",153.0913,156.6241,141.315,146.0255,27251.0],["2010-05-14",143.6703,150.736,136.6045,144.8479,21856.0],["2010-05-17",149.5584,163.6899,143.6703,158.9794,29226.0],["2010-05-18",166.0451,174.2885,154.2689,162.5123,47491.0],["2010-05-19",160.157,169.578,149.5584,160.157,49114.0],["2010-05-20",144.8479,148.3808,126.0059,127.1835,66418.0],["2010-05-21",117.7625,134.2493,116.5849,118.9401,28715.0],["2010-05-24",120.1178,134.2493,120.1178,126.0059,14558.0],["2010-05-25",118.9401,126.0059,117.7625,121.2954,17353.0],["2010-05-26",126.0059,128.3611,118.9401,118.9401,12569.0],["2010-05-27",123.6506,124.8283,118.9401,122.473,7147.0],["2010-05-28",121.2954,122.473,118.9401,121.2954,4744.0],["2010-06-01",121.2954,121.2954,113.052,116.5849,8473.0],["2010-06-02",115.4073,117.7625,114.2296,114.2296,4000.0],["2010-06-03",121.2954,121.2954,114.2296,118.9401,6807.0],["2010-06-04",117.7625,126.0059,113.052,120.1178,9637.0],["2010-06-07",120.1178,124.8283,107.1639,107.1639,12425.0],["2010-06-08",111.8744,111.8744,96.5653,98.9205,13946.0],["2010-06-09",100.0981,104.8086,94.21,94.21,8012.0],["2010-06-10",97.7429,102.4534,96.5653,101.2758,5652.0],["2010-06-11",98.9205,111.8744,96.5653,111.8744,10491.0],["2010-06-14",109.5191,114.2296,108.3415,111.8744,3381.0],["2010-06-15",108.3415,115.4073,108.3415,115.4073,3077.0],["2010-06-16",115.4073,116.5849,111.8744,111.8744,2039.0],["2010-06-17",111.8744,114.2296,107.1639,114.2296,2351.0],["2010-06-18",110.6968,114.2296,109.5191,114.2296,2474.0],["2010-06-21",115.4073,115.4073,110.6968,111.8744,2936.0],["2010-06-22",110.6968,113.052,102.4534,103.631,4524.0],["2010-06-23",102.4534,109.5191,100.0981,100.0981,3387.0],["2010-06-24",100.0981,105.9863,100.0981,103.631,2905.0],["2010-06-25",100.0981,110.6968,100.0981,105.9863,4160.0],["2010-06-28",103.631,110.6968,101.2758,103.631,1658.0],["2010-06-29",100.0981,103.631,98.9205,98.9205,2471.0],["2010-06-30",97.7429,100.0981,94.21,95.3876,3026.0],["2010-07-01",94.21,94.21,88.3219,90.6771,6883.0],["2010-07-02",85.9666,94.21,85.9666,93.0324,5719.0],["2010-07-06",91.8548,96.5653,88.3219,88.3219,4029.0],["2010-07-07",88.3219,96.5653,88.3219,94.21,3814.0],["2010-07-08",90.6771,95.3876,90.6771,91.8548,2966.0],["2010-07-09",91.8548,94.21,88.3219,89.4995,1857.0],["2010-07-12",85.9666,93.0324,85.9666,89.4995,2764.0],["2010-07-13",87.1443,98.9205,87.1443,95.3876,3989.0],["2010-07-14",96.5653,100.0981,93.0324,96.5653,3139.0],["2010-07-15",94.21,96.5653,90.6771,90.6771,930.0],["2010-07-16",90.6771,94.21,88.3219,91.8548,2966.0],["2010-07-19",90.6771,93.0324,88.3219,90.6771,1900.0],["2010-07-20",90.6771,96.5653,88.3219,93.0324,2350.0],["2010-07-21",94.21,95.3876,89.4995,89.4995,1433.0],["2010-07-22",88.3219,94.21,88.3219,91.8548,2283.0],["2010-07-23",94.21,94.21,91.8548,94.21,944.0],["2010-07-26",93.0324,95.3876,91.8548,93.0324,1883.0],["2010-07-27",103.631,115.4073,103.631,107.1639,23546.0],["2010-07-28",110.6968,111.8744,105.9863,108.3415,7374.0],["2010-07-29",111.8744,111.8744,97.7429,102.4534,5567.0],["2010-07-30",109.5191,109.5191,97.7429,100.0981,2812.0],["2010-08-02",105.9863,109.5191,101.2758,101.2758,3062.0],["2010-08-03",107.1639,107.1639,97.7429,98.9205,2063.0],["2010-08-04",102.4534,102.4534,98.9205,98.9205,2289.0],["2010-08-05",96.5653,98.9205,94.21,95.3876,2457.0],["2010-08-06",97.7429,97.7429,93.0324,96.5653,2328.0],["2010-08-09",96.5653,97.7429,94.21,94.21,1806.0],["2010-08-10",94.21,94.21,91.8548,91.8548,1537.0],["2010-08-11",98.9205,98.9205,89.4995,89.4995,3725.0],["2010-08-12",89.4995,91.8548,88.3219,90.6771,1879.0],["2010-08-13",87.1443,89.4995,87.1443,88.3219,1632.0],["2010-08-16",85.9666,90.6771,85.9666,88.3219,1604.0],["2010-08-17",88.3219,90.6771,88.3219,88.3219,1766.0],["2010-08-18",88.3219,94.21,87.1443,91.8548,2390.0],["2010-08-19",88.3219,93.0324,88.3219,88.3219,1790.0],["2010-08-20",89.4995,90.6771,87.1443,89.4995,1906.0],["2010-08-23",90.6771,91.8548,89.4995,89.4995,2418.0],["2010-08-24",88.3219,93.0324,88.3219,91.8548,2495.0],["2010-08-25",87.1443,110.6968,87.1443,100.0981,21631.0],["2010-08-26",103.631,103.631,90.6771,90.6771,7598.0],["2010-08-27",93.0324,96.5653,90.6771,91.8548,1827.0],["2010-08-30",96.5653,96.5653,91.8548,91.8548,2154.0],["2010-08-31",91.8548,93.0324,90.6771,90.6771,1802.0],["2010-09-01",89.4995,93.0324,89.4995,91.8548,1363.0],["2010-09-02",93.0324,95.3876,88.3219,89.4995,4446.0],["2010-09-03",89.4995,93.0324,89.4995,93.0324,2308.0],["2010-09-07",93.0324,94.21,91.8548,94.21,1488.0],["2010-09-08",94.21,95.3876,93.0324,94.21,1335.0],["2010-09-09",93.0324,98.9205,93.0324,96.5653,3007.0],["2010-09-10",95.3876,114.2296,94.21,109.5191,16890.0],["2010-09-13",111.8744,114.2296,101.2758,109.5191,11633.0],["2010-09-14",107.1639,108.3415,102.4534,103.631,4047.0],["2010-09-15",103.631,108.3415,102.4534,105.9863,2997.0],["2010-09-16",103.631,107.1639,103.631,105.9863,2108.0],["2010-09-17",108.3415,109.5191,104.8086,104.8086,3268.0],["2010-09-20",105.9863,131.894,104.8086,122.473,29178.0],["2010-09-21",126.0059,127.1835,113.052,115.4073,13397.0],["2010-09-22",115.4073,126.0059,113.052,115.4073,8206.0],["2010-09-23",117.7625,126.0059,116.5849,116.5849,7705.0],["2010-09-24",122.473,122.473,113.052,114.2296,5084.0],["2010-09-27",113.052,117.7625,111.8744,117.7625,5069.0],["2010-09-28",114.2296,122.473,114.2296,120.1178,4495.0],["2010-09-29",117.7625,121.2954,116.5849,117.7625,2406.0],["2010-09-30",118.9401,118.9401,114.2296,116.5849,3889.0],["2010-10-01",114.2296,116.5849,114.2296,114.2296,2295.0],["2010-10-04",114.2296,117.7625,113.052,113.052,2534.0],["2010-10-05",113.052,115.4073,113.052,113.052,1736.0],["2010-10-06",113.052,121.2954,113.052,118.9401,5112.0],["2010-10-07",118.9401,127.1835,118.9401,127.1835,12509.0],["2010-10-08",128.3611,129.5388,122.473,124.8283,7192.0],["2010-10-11",122.473,123.6506,113.052,116.5849,5278.0],["2010-10-12",116.5849,122.473,113.052,118.9401,4163.0],["2010-10-13",118.9401,123.6506,116.5849,123.6506,4254.0],["2010-10-14",123.6506,123.6506,118.9401,120.1178,2474.0],["2010-10-15",120.1178,123.6506,116.5849,123.6506,4141.0],["2010-10-18",123.6506,123.6506,117.7625,118.9401,3521.0],["2010-10-19",118.9401,121.2954,115.4073,116.5849,3593.0],["2010-10-20",116.5849,117.7625,114.2296,115.4073,2224.0],["2010-10-21",114.2296,117.7625,113.052,113.052,2429.0],["2010-10-22",114.2296,115.4073,111.8744,113.052,2180.0],["2010-10-25",116.5849,121.2954,115.4073,115.4073,6130.0],["2010-10-26",115.4073,117.7625,114.2296,115.4073,2221.0],["2010-10-27",115.4073,116.5849,113.052,113.052,1472.0],["2010-10-28",117.7625,117.7625,105.9863,107.1639,4159.0],["2010-10-29",107.1639,113.052,104.8086,105.9863,4157.0],["2010-11-01",107.1639,110.6968,103.631,104.8086,2073.0],["2010-11-02",104.8086,110.6968,103.631,110.6968,1951.0],["2010-11-03",110.6968,111.8744,105.9863,107.1639,2164.0],["2010-11-04",109.5191,110.6968,108.3415,110.6968,2960.0],["2010-11-05",110.6968,118.9401,110.6968,117.7625,3334.0],["2010-11-08",116.5849,117.7625,113.052,114.2296,2228.0],["2010-11-09",113.052,116.5849,104.8086,105.9863,4746.0],["2010-11-10",108.3415,111.8744,105.9863,108.3415,1647.0],["2010-11-11",108.3415,111.8744,107.1639,109.5191,1382.0],["2010-11-12",110.6968,110.6968,105.9863,107.1639,1620.0],["2010-11-15",109.5191,110.6968,104.8086,108.3415,1758.0],["2010-11-16",105.9863,110.6968,104.8086,105.9863,2160.0],["2010-11-17",104.8086,110.6968,104.8086,107.1639,1039.0],["2010-11-18",109.5191,109.5191,107.1639,107.1639,2177.0],["2010-11-19",107.1639,108.3415,105.9863,108.3415,1381.0],["2010-11-22",109.5191,110.6968,107.1639,108.3415,1433.0],["2010-11-23",107.1639,108.3415,104.8086,105.9863,1510.0],["2010-11-24",111.8744,111.8744,103.631,105.9863,2772.0],["2010-11-26",105.9863,105.9863,103.631,105.9863,296.0],["2010-11-29",103.631,108.3415,103.631,107.1639,1150.0],["2010-11-30",107.1639,108.3415,104.8086,104.8086,1483.0],["2010-12-01",104.8086,109.5191,103.631,109.5191,2172.0],["2010-12-02",108.3415,110.6968,105.9863,105.9863,1686.0],["2010-12-03",105.9863,107.1639,102.4534,104.8086,2189.0],["2010-12-06",105.9863,109.5191,104.8086,109.5191,1992.0],["2010-12-07",110.6968,110.6968,104.8086,107.1639,2518.0],["2010-12-08",107.1639,107.1639,104.8086,104.8086,1244.0],["2010-12-09",104.8086,108.3415,104.8086,104.8086,2271.0],["2010-12-10",104.8086,108.3415,104.8086,107.1639,1572.0],["2010-12-13",107.1639,108.3415,104.8086,104.8086,2205.0],["2010-12-14",105.9863,108.3415,105.9863,108.3415,2172.0],["2010-12-15",107.1639,108.3415,107.1639,107.1639,1534.0],["2010-12-16",107.1639,108.3415,107.1639,108.3415,942.0],["2010-12-17",107.1639,108.3415,105.9863,105.9863,1732.0],["2010-12-20",105.9863,108.3415,105.9863,105.9863,2184.0],["2010-12-21",107.1639,121.2954,105.9863,121.2954,31337.0],["2010-12-22",121.2954,128.3611,114.2296,120.1178,18088.0],["2010-12-23",120.1178,120.1178,110.6968,116.5849,6505.0],["2010-12-27",115.4073,124.8283,113.052,118.9401,8189.0],["2010-12-28",122.473,131.894,117.7625,124.8283,24028.0],["2010-12-29",124.8283,126.0059,121.2954,121.2954,6131.0],["2010-12-30",121.2954,126.0059,118.9401,118.9401,5959.0],["2010-12-31",120.1178,122.473,117.7625,118.9401,3978.0],["2011-01-03",118.9401,124.8283,117.7625,124.8283,4969.0],["2011-01-04",124.8283,124.8283,118.9401,123.6506,4721.0],["2011-01-05",123.6506,136.6045,120.1178,130.7164,38308.0],["2011-01-06",134.2493,134.2493,124.8283,124.8283,7282.0],["2011-01-07",124.8283,126.0059,118.9401,120.1178,6909.0],["2011-01-10",118.9401,122.473,114.2296,117.7625,8118.0],["2011-01-11",117.7625,121.2954,116.5849,121.2954,5287.0],["2011-01-12",121.2954,121.2954,118.9401,121.2954,4021.0],["2011-01-13",120.1178,122.473,116.5849,122.473,5061.0],["2011-01-14",118.9401,122.473,118.9401,120.1178,4015.0],["2011-01-18",121.2954,121.2954,117.7625,118.9401,2698.0],["2011-01-19",118.9401,120.1178,113.052,113.052,5365.0],["2011-01-20",111.8744,113.052,110.6968,110.6968,3549.0],["2011-01-21",110.6968,111.8744,109.5191,110.6968,1773.0],["2011-01-24",113.052,116.5849,109.5191,111.8744,2859.0],["2011-01-25",115.4073,115.4073,109.5191,111.8744,1514.0],["2011-01-26",111.8744,115.4073,111.8744,111.8744,2334.0],["2011-01-27",111.8744,115.4073,110.6968,111.8744,1299.0],["2011-01-28",111.8744,114.2296,108.3415,108.3415,2912.0],["2011-01-31",108.3415,110.6968,108.3415,108.3415,1527.0],["2011-02-01",109.5191,110.6968,101.2758,109.5191,1124.0],["2011-02-02",109.5191,110.6968,109.5191,109.5191,808.0],["2011-02-03",109.5191,110.6968,107.1639,108.3415,1733.0],["2011-02-04",107.1639,111.8744,107.1639,111.8744,1573.0],["2011-02-07",111.8744,111.8744,108.3415,110.6968,1489.0],["2011-02-08",110.6968,110.6968,108.3415,110.6968,1127.0],["2011-02-09",109.5191,110.6968,108.3415,110.6968,914.0],["2011-02-10",110.6968,110.6968,108.3415,109.5191,690.0],["2011-02-11",108.3415,110.6968,108.3415,109.5191,1118.0],["2011-02-14",109.5191,114.2296,108.3415,108.3415,3961.0],["2011-02-15",110.6968,113.052,109.5191,109.5191,1528.0],["2011-02-16",110.6968,111.8744,107.1639,109.5191,3245.0],["2011-02-17",109.5191,110.6968,105.9863,110.6968,1538.0],["2011-02-18",109.5191,117.7625,107.1639,111.8744,6721.0],["2011-02-22",109.5191,117.7625,108.3415,115.4073,4586.0],["2011-02-23",115.4073,115.4073,108.3415,109.5191,2468.0],["2011-02-24",109.5191,111.8744,109.5191,109.5191,1013.0],["2011-02-25",110.6968,111.8744,107.1639,109.5191,1293.0],["2011-02-28",108.3415,111.8744,107.1639,107.1639,1780.0],["2011-03-01",108.3415,111.8744,108.3415,109.5191,1775.0],["2011-03-02",109.5191,110.6968,109.5191,109.5191,1453.0],["2011-03-03",109.5191,111.8744,108.3415,111.8744,1647.0],["2011-03-04",110.6968,111.8744,108.3415,110.6968,3862.0],["2011-03-07",110.6968,110.6968,108.3415,110.6968,1881.0],["2011-03-08",110.6968,116.5849,110.6968,113.052,3442.0],["2011-03-09",111.8744,120.1178,111.8744,115.4073,8181.0],["2011-03-10",115.4073,116.5849,110.6968,111.8744,1802.0],["2011-03-11",113.052,116.5849,113.052,114.2296,1636.0],["2011-03-14",111.8744,111.8744,108.3415,109.5191,2739.0],["2011-03-15",108.3415,108.3415,104.8086,108.3415,2752.0],["2011-03-16",107.1639,108.3415,104.8086,104.8086,2243.0],["2011-03-17",104.8086,105.9863,103.631,103.631,3401.0],["2011-03-18",114.2296,114.2296,107.1639,110.6968,4330.0],["2011-03-21",110.6968,110.6968,108.3415,108.3415,881.0],["2011-03-22",108.3415,111.8744,108.3415,110.6968,1591.0],["2011-03-23",108.3415,111.8744,107.1639,109.5191,1449.0],["2011-03-24",108.3415,109.5191,107.1639,107.1639,2272.0],["2011-03-25",107.1639,110.6968,105.9863,107.1639,1923.0],["2011-03-28",107.1639,111.8744,105.9863,107.1639,4518.0],["2011-03-29",107.1639,109.5191,105.9863,109.5191,1714.0],["2011-03-30",108.3415,109.5191,107.1639,107.1639,1374.0],["2011-03-31",105.9863,108.3415,103.631,107.1639,1344.0],["2011-04-01",107.1639,108.3415,105.9863,105.9863,1266.0],["2011-04-04",105.9863,109.5191,105.9863,109.5191,1814.0],["2011-04-05",109.5191,109.5191,107.1639,108.3415,1501.0],["2011-04-06",109.5191,109.5191,104.8086,105.9863,4729.0],["2011-04-07",107.1639,115.4073,107.1639,111.8744,7073.0],["2011-04-08",110.6968,113.052,108.3415,110.6968,1501.0],["2011-04-11",109.5191,114.2296,109.5191,113.052,2628.0],["2011-04-12",113.052,113.052,107.1639,109.5191,3224.0],["2011-04-13",108.3415,110.6968,107.1639,108.3415,1142.0],["2011-04-14",108.3415,110.6968,107.1639,108.3415,537.0],["2011-04-15",107.1639,109.5191,105.9863,108.3415,1900.0],["2011-04-18",107.1639,108.3415,103.631,104.8086,3744.0],["2011-04-19",104.8086,108.3415,104.8086,107.1639,1489.0],["2011-04-20",107.1639,114.2296,107.1639,109.5191,5211.0],["2011-04-21",110.6968,110.6968,108.3415,110.6968,1811.0],["2011-04-25",111.8744,113.052,107.1639,109.5191,1139.0],["2011-04-26",108.3415,110.6968,107.1639,108.3415,1310.0],["2011-04-27",108.3415,116.5849,108.3415,113.052,10517.0],["2011-04-28",111.8744,114.2296,108.3415,110.6968,1987.0],["2011-04-29",109.5191,114.2296,108.3415,111.8744,3235.0],["2011-05-02",109.5191,113.052,109.5191,111.8744,3496.0],["2011-05-03",110.6968,116.5849,110.6968,110.6968,8492.0],["2011-05-04",110.6968,113.052,102.4534,108.3415,6122.0],["2011-05-05",105.9863,108.3415,104.8086,104.8086,2264.0],["2011-05-06",108.3415,110.6968,104.8086,107.1639,2361.0],["2011-05-09",107.1639,116.5849,107.1639,110.6968,10662.0],["2011-05-10",109.5191,114.2296,108.3415,114.2296,7889.0],["2011-05-11",114.2296,114.2296,111.8744,111.8744,1776.0],["2011-05-12",111.8744,113.052,110.6968,110.6968,1472.0],["2011-05-13",113.052,115.4073,109.5191,109.5191,3723.0],["2011-05-16",109.5191,114.2296,109.5191,110.6968,4762.0],["2011-05-17",111.8744,111.8744,108.3415,110.6968,3207.0],["2011-05-18",110.6968,113.052,109.5191,110.6968,2601.0],["2011-05-19",116.5849,122.473,111.8744,115.4073,40347.0],["2011-05-20",116.5849,117.7625,108.3415,111.8744,9417.0],["2011-05-23",111.8744,114.2296,109.5191,110.6968,1999.0],["2011-05-24",110.6968,111.8744,107.1639,108.3415,5939.0],["2011-05-25",109.5191,110.6968,108.3415,108.3415,2763.0],["2011-05-26",109.5191,110.6968,108.3415,108.3415,2539.0],["2011-05-27",109.5191,110.6968,108.3415,109.5191,1921.0],["2011-05-31",110.6968,110.6968,107.1639,108.3415,3857.0],["2011-06-01",109.5191,114.2296,108.3415,110.6968,7276.0],["2011-06-02",111.8744,114.2296,109.5191,114.2296,3702.0],["2011-06-03",113.052,131.894,110.6968,118.9401,71130.0],["2011-06-06",122.473,122.473,104.8086,105.9863,29543.0],["2011-06-07",108.3415,109.5191,101.2758,101.2758,13206.0],["2011-06-08",103.631,104.8086,97.7429,98.9205,8893.0],["2011-06-09",101.2758,101.2758,95.3876,96.5653,5521.0],["2011-06-10",96.5653,98.9205,94.21,95.3876,3461.0],["2011-06-13",95.3876,100.0981,90.6771,93.0324,5449.0],["2011-06-14",96.5653,98.9205,94.21,98.9205,3257.0],["2011-06-15",98.9205,101.2758,93.0324,96.5653,4180.0],["2011-06-16",96.5653,96.5653,93.0324,95.3876,1629.0],["2011-06-17",96.5653,96.5653,91.8548,91.8548,1985.0],["2011-06-20",93.0324,94.21,93.0324,93.0324,1389.0],["2011-06-21",93.0324,96.5653,93.0324,96.5653,1541.0],["2011-06-22",96.5653,96.5653,93.0324,94.21,1398.0],["2011-06-23",95.3876,96.5653,91.8548,94.21,2465.0],["2011-06-24",94.21,96.5653,90.6771,90.6771,3024.0],["2011-06-27",93.0324,94.21,90.6771,94.21,2629.0],["2011-06-28",93.0324,94.21,91.8548,94.21,1620.0],["2011-06-29",95.3876,96.5653,91.8548,93.0324,1524.0],["2011-06-30",93.0324,93.0324,90.6771,91.8548,2310.0],["2011-07-01",91.8548,95.3876,91.8548,95.3876,1523.0],["2011-07-05",94.21,100.0981,94.21,97.7429,2432.0],["2011-07-06",98.9205,100.0981,95.3876,96.5653,879.0],["2011-07-07",96.5653,100.0981,94.21,96.5653,1379.0],["2011-07-08",96.5653,98.9205,94.21,96.5653,650.0],["2011-07-11",95.3876,96.5653,93.0324,94.21,2199.0],["2011-07-12",94.21,94.21,89.4995,90.6771,3122.0],["2011-07-13",93.0324,94.21,90.6771,91.8548,880.0],["2011-07-14",91.8548,94.21,89.4995,90.6771,1638.0],["2011-07-15",89.4995,91.8548,89.4995,90.6771,673.0],["2011-07-18",88.3219,91.8548,88.3219,91.8548,1500.0],["2011-07-19",90.6771,94.21,88.3219,91.8548,1427.0],["2011-07-20",91.8548,93.0324,89.4995,90.6771,669.0],["2011-07-21",89.4995,94.21,88.3219,93.0324,1281.0],["2011-07-22",94.21,96.5653,90.6771,95.3876,1249.0],["2011-07-25",93.0324,94.21,91.8548,93.0324,1498.0],["2011-07-26",93.0324,94.21,90.6771,93.0324,1214.0],["2011-07-27",90.6771,94.21,89.4995,90.6771,1632.0],["2011-07-28",90.6771,94.21,89.4995,91.8548,923.0],["2011-07-29",90.6771,96.5653,88.3219,90.6771,3248.0],["2011-08-01",97.7429,97.7429,89.4995,91.8548,1106.0],["2011-08-02",91.8548,95.3876,89.4995,90.6771,2303.0],["2011-08-03",90.6771,90.6771,83.6114,84.789,4405.0],["2011-08-04",82.4338,83.6114,75.368,76.5456,5233.0],["2011-08-05",76.5456,77.7233,64.7694,69.4799,4754.0],["2011-08-08",69.4799,70.6575,62.4141,64.7694,6228.0],["2011-08-09",65.947,69.4799,64.7694,67.1246,2576.0],["2011-08-10",68.3023,70.6575,56.526,58.8813,7628.0],["2011-08-11",58.8813,70.6575,58.8813,65.947,4968.0],["2011-08-12",65.947,68.3023,62.4141,63.5918,2569.0],["2011-08-15",64.7694,69.4799,64.7694,65.947,3077.0],["2011-08-16",64.7694,67.1246,60.0589,64.7694,2949.0],["2011-08-17",68.3023,69.4799,64.7694,67.1246,2623.0],["2011-08-18",65.947,67.1246,61.2365,62.4141,3677.0],["2011-08-19",62.4141,67.1246,58.8813,58.8813,1981.0],["2011-08-22",60.0589,64.7694,60.0589,61.2365,4406.0],["2011-08-23",60.0589,62.4141,57.7036,60.0589,8483.0],["2011-08-24",62.4141,62.4141,58.8813,60.0589,1163.0],["2011-08-25",60.0589,61.2365,58.8813,60.0589,1456.0],["2011-08-26",61.2365,61.2365,54.1708,60.0589,3724.0],["2011-08-29",62.4141,62.4141,58.8813,60.0589,2420.0],["2011-08-30",58.8813,62.4141,58.8813,62.4141,2539.0],["2011-08-31",62.4141,62.4141,58.8813,61.2365,5528.0],["2011-09-01",61.2365,62.4141,58.8813,61.2365,3696.0],["2011-09-02",60.0589,64.7694,56.526,57.7036,17962.0],["2011-09-06",63.5918,63.5918,56.526,57.7036,1930.0],["2011-09-07",62.4141,62.4141,55.3484,61.2365,4189.0],["2011-09-08",62.4141,62.4141,60.0589,61.2365,423.0],["2011-09-09",61.2365,62.4141,58.8813,62.4141,1548.0],["2011-09-12",57.7036,69.4799,57.7036,64.7694,5286.0],["2011-09-13",67.1246,69.4799,61.2365,65.947,2303.0],["2011-09-14",67.1246,67.1246,64.7694,65.947,1573.0],["2011-09-15",64.7694,68.3023,64.7694,64.7694,699.0],["2011-09-16",63.5918,70.6575,63.5918,64.7694,2761.0],["2011-09-19",64.7694,78.9009,64.7694,73.0128,5345.0],["2011-09-20",76.5456,81.2561,74.1904,77.7233,4361.0],["2011-09-21",80.0785,80.0785,68.3023,68.3023,2407.0],["2011-09-22",65.947,70.6575,63.5918,67.1246,2379.0],["2011-09-23",67.1246,68.3023,63.5918,65.947,1080.0],["2011-09-26",71.8351,80.0785,70.6575,71.8351,3290.0],["2011-09-27",71.8351,76.5456,70.6575,70.6575,1819.0],["2011-09-28",75.368,75.368,65.947,67.1246,1125.0],["2011-09-29",65.947,70.6575,62.4141,65.947,906.0],["2011-09-30",64.7694,70.6575,54.1708,55.3484,8992.0],["2011-10-03",55.3484,57.5074,43.1796,51.8155,2303.0],["2011-10-04",50.6379,51.8155,49.0677,51.423,1457.0],["2011-10-05",59.2738,60.844,54.5633,58.2924,3429.0],["2011-10-06",60.6477,60.844,54.5633,58.0962,1019.0],["2011-10-07",51.423,59.8626,51.423,58.4887,4178.0],["2011-10-10",60.0589,61.8253,57.1148,58.8813,953.0],["2011-10-11",55.9372,57.5074,54.5633,57.5074,1702.0],["2011-10-12",51.2267,56.9185,51.2267,55.9372,3383.0],["2011-10-13",54.9558,56.526,52.9931,56.1335,1462.0],["2011-10-14",56.526,56.526,53.5819,55.3484,1447.0],["2011-10-17",54.1708,55.9372,52.6006,53.3857,1309.0],["2011-10-18",52.7969,86.948,52.0118,64.7694,55984.0],["2011-10-19",63.9843,65.7507,57.8999,57.8999,18643.0],["2011-10-20",57.8999,58.4887,55.3484,58.4887,3959.0],["2011-10-21",58.685,59.2738,55.9372,57.1148,6914.0],["2011-10-24",58.685,58.685,55.3484,56.7223,3561.0],["2011-10-25",56.526,56.7223,54.1708,55.3484,3271.0],["2011-10-26",56.526,56.526,52.9931,52.9931,5406.0],["2011-10-27",54.9558,55.3484,52.208,54.5633,7785.0],["2011-10-28",53.3857,55.1521,53.1894,54.9558,5482.0],["2011-10-31",53.5819,55.5447,53.3857,53.7782,988.0],["2011-11-01",53.1894,54.1708,52.0118,54.1708,3689.0],["2011-11-02",54.5633,54.9558,51.6192,53.1894,2277.0],["2011-11-03",54.367,54.367,51.0304,52.9931,2130.0],["2011-11-04",52.9931,53.9745,51.8155,51.8155,1101.0],["2011-11-07",52.0118,52.0118,49.4603,51.0304,5416.0],["2011-11-08",51.0304,51.423,49.6565,50.8342,1793.0],["2011-11-09",50.0491,50.2453,48.8714,49.4603,4270.0],["2011-11-10",48.6752,50.4416,48.0864,49.8528,2369.0],["2011-11-11",49.8528,49.8528,48.6752,48.8714,2079.0],["2011-11-14",49.0677,51.2267,47.4975,50.0491,1870.0],["2011-11-15",49.0677,52.9931,48.6752,52.9931,2155.0],["2011-11-16",52.4043,53.3857,51.423,52.208,2410.0],["2011-11-17",52.208,52.6006,51.2267,51.8155,1223.0],["2011-11-18",52.7969,52.7969,50.4416,50.8342,1483.0],["2011-11-21",49.6565,50.8342,48.2826,50.4416,6389.0],["2011-11-22",51.0304,51.423,49.8528,50.4416,1574.0],["2011-11-23",51.6192,51.6192,49.4603,50.2453,856.0],["2011-11-25",49.6565,49.6565,47.6938,48.2826,1483.0],["2011-11-28",49.0677,49.0677,46.1236,47.105,4351.0],["2011-11-29",46.5162,46.9087,46.1236,46.3199,1376.0],["2011-11-30",46.3199,48.4789,46.3199,47.4975,4066.0],["2011-12-01",47.8901,49.6565,47.105,48.6752,3862.0],["2011-12-02",49.0677,49.0677,47.105,47.6938,1875.0],["2011-12-05",48.0864,48.0864,47.3013,48.0864,560.0],["2011-12-06",48.0864,48.4789,47.105,47.8901,2680.0],["2011-12-07",47.6938,48.0864,47.105,48.0864,1111.0],["2011-12-08",48.0864,48.0864,45.1423,45.1423,2405.0],["2011-12-09",45.5348,47.105,45.3386,46.5162,1360.0],["2011-12-12",46.5162,46.5162,44.7498,45.5348,3113.0],["2011-12-13",45.1423,45.7311,44.7498,44.946,2069.0],["2011-12-14",44.3572,45.5348,42.9833,43.1796,3215.0],["2011-12-15",43.1796,43.5721,40.4318,43.1796,2919.0],["2011-12-16",42.9833,43.9647,42.3945,43.1796,1849.0],["2011-12-19",43.5721,45.1423,42.1982,42.9833,2099.0],["2011-12-20",43.1796,44.5535,43.1796,44.5535,2502.0],["2011-12-21",44.3572,44.7498,42.1982,43.7684,2884.0],["2011-12-22",43.1796,43.7684,42.002,43.5721,3638.0],["2011-12-23",42.9833,43.9647,42.1982,43.3759,1539.0],["2011-12-27",42.3945,43.1796,41.2169,43.1796,5834.0],["2011-12-28",41.8057,41.8057,40.4318,41.0206,2547.0],["2011-12-29",41.0206,42.1982,37.684,40.0393,8549.0],["2011-12-30",40.0393,40.2355,37.684,39.2542,5049.0],["2012-01-03",39.843,44.946,39.2542,42.5908,3490.0],["2012-01-04",42.3945,42.3945,40.4318,41.2169,1763.0],["2012-01-05",42.5908,44.946,41.2169,42.1982,7892.0],["2012-01-06",44.1609,49.0677,44.1609,48.0864,12916.0],["2012-01-09",47.105,48.0864,46.1236,46.5162,5064.0],["2012-01-10",46.5162,47.105,45.7311,46.3199,2481.0],["2012-01-11",46.3199,49.8528,46.3199,48.4789,5925.0],["2012-01-12",48.6752,50.6379,48.0864,49.0677,2150.0],["2012-01-13",48.0864,49.0677,45.5348,47.4975,2777.0],["2012-01-17",49.0677,50.2453,48.6752,48.8714,5238.0],["2012-01-18",49.4603,49.6565,47.4975,48.8714,5340.0],["2012-01-19",48.6752,49.0677,48.2826,48.2826,1671.0],["2012-01-20",47.8901,48.6752,47.4975,48.4789,1141.0],["2012-01-23",48.2826,48.2826,47.3013,47.8901,2099.0],["2012-01-24",47.4975,47.8901,45.9274,47.6938,2863.0],["2012-01-25",47.105,49.8528,47.105,49.6565,6736.0],["2012-01-26",49.8528,55.5447,49.4603,54.1708,9390.0],["2012-01-27",54.9558,55.5447,53.7782,54.7596,9314.0],["2012-01-30",54.9558,56.526,53.3857,55.1521,5834.0],["2012-01-31",55.1521,55.9372,52.9931,54.5633,5798.0],["2012-02-01",55.3484,56.526,54.5633,56.3297,6649.0],["2012-02-02",56.3297,56.526,55.1521,56.526,3668.0],["2012-02-03",56.3297,56.9185,54.1708,56.3297,5676.0],["2012-02-06",56.1335,57.5074,55.5447,56.9185,8330.0],["2012-02-07",56.526,57.7036,56.526,57.5074,8009.0],["2012-02-08",57.7036,68.4985,57.5074,68.106,18597.0],["2012-02-09",70.6575,73.0128,69.4799,72.0314,27605.0],["2012-02-10",72.0314,72.0314,67.7134,68.4985,8177.0],["2012-02-13",69.0873,70.265,67.1246,67.9097,3740.0],["2012-02-14",68.4985,68.8911,63.9843,64.7694,4173.0],["2012-02-15",64.7694,64.7694,61.4328,62.0216,3225.0],["2012-02-16",61.4328,62.8067,59.0775,60.4514,4927.0],["2012-02-17",60.4514,60.844,56.9185,58.4887,3923.0],["2012-02-21",58.8813,59.2738,55.7409,56.7223,3072.0],["2012-02-22",55.9372,60.4514,55.9372,58.8813,3898.0],["2012-02-23",58.8813,58.8813,56.1335,56.9185,11601.0],["2012-02-24",57.8999,64.3768,57.8999,63.1992,5518.0],["2012-02-27",64.3768,65.7507,62.8067,64.3768,3597.0],["2012-02-28",63.788,64.7694,61.629,63.788,4285.0],["2012-02-29",63.788,64.3768,62.4141,62.6104,2267.0],["2012-03-01",59.2738,63.788,59.2738,63.3955,2491.0],["2012-03-02",63.0029,65.1619,63.0029,63.3955,5737.0],["2012-03-05",68.4985,68.4985,58.8813,63.0029,12065.0],["2012-03-06",63.0029,75.5643,62.8067,73.7978,22408.0],["2012-03-07",77.7233,92.6398,76.5456,88.1256,51536.0],["2012-03-08",89.8921,96.5653,78.7046,83.6114,37092.0],["2012-03-09",83.6114,86.948,80.471,86.3592,8035.0],["2012-03-12",89.4995,96.1727,85.3778,95.1914,18852.0],["2012-03-13",95.7802,99.5093,93.2287,99.1168,19631.0],["2012-03-14",99.1168,112.6595,98.3317,106.9676,29199.0],["2012-03-15",107.7527,108.7341,99.313,104.2198,15978.0],["2012-03-16",104.2198,104.2198,100.0981,103.0422,9574.0],["2012-03-19",104.4161,123.4544,102.6497,123.0618,54894.0],["2012-03-20",123.0618,123.2581,109.9117,116.1923,52101.0],["2012-03-21",116.5849,118.3513,114.4259,116.3886,13578.0],["2012-03-22",116.7812,116.7812,112.6595,114.6222,9013.0],["2012-03-23",113.6408,115.4073,106.5751,110.6968,19453.0],["2012-03-26",111.4818,121.6879,107.1639,120.9028,24859.0],["2012-03-27",120.314,120.314,111.0893,112.2669,16610.0],["2012-03-28",111.8744,117.7625,111.4818,116.9774,18719.0],["2012-03-29",122.8656,133.8567,119.529,132.6791,67015.0],["2012-03-30",133.6604,134.4455,127.5761,129.5388,23941.0],["2012-04-02",132.4828,145.4367,131.5015,138.1747,47363.0],["2012-04-03",137.1933,140.3337,131.5015,137.5859,22393.0],["2012-04-04",136.212,136.212,128.1649,129.735,21226.0],["2012-04-05",129.3425,129.3425,122.6693,126.5947,18938.0],["2012-04-09",125.0245,126.5947,121.8842,124.4357,13222.0],["2012-04-10",123.8469,128.95,118.3513,119.9215,12631.0],["2012-04-11",121.4917,127.1835,119.9215,126.5947,11020.0],["2012-04-12",127.7723,128.1649,124.632,126.0059,7969.0],["2012-04-13",125.2208,131.6977,121.0991,130.9127,12814.0],["2012-04-16",132.2866,132.4828,125.0245,128.5574,8488.0],["2012-04-17",128.95,132.4828,122.0805,122.8656,18204.0],["2012-04-18",122.473,123.6506,117.9588,122.0805,8850.0],["2012-04-19",123.2581,127.5761,121.2954,124.0432,5217.0],["2012-04-20",124.632,126.3984,121.2954,123.0618,6471.0],["2012-04-23",122.473,122.6693,120.7066,122.0805,5620.0],["2012-04-24",122.473,124.632,119.7252,124.0432,6348.0],["2012-04-25",126.9872,127.5761,120.9028,123.2581,12580.0],["2012-04-26",123.4544,126.2022,121.8842,126.2022,7785.0],["2012-04-27",126.5947,126.5947,118.3513,119.7252,10705.0],["2012-04-30",118.7439,123.2581,117.37,122.6693,15738.0],["2012-05-01",122.8656,123.4544,121.0991,122.8656,6471.0],["2012-05-02",121.2954,126.9872,120.5103,126.5947,8616.0],["2012-05-03",124.4357,126.0059,121.6879,123.2581,14037.0],["2012-05-04",122.473,124.632,120.9028,123.0618,5447.0],["2012-05-07",122.0805,122.2767,119.3327,121.4917,5248.0],["2012-05-08",120.5103,121.4917,105.79,112.0707,14964.0],["2012-05-09",111.2856,114.0334,111.2856,112.0707,7541.0],["2012-05-10",112.8557,112.8557,106.9676,107.7527,4891.0],["2012-05-11",106.9676,115.9961,99.9019,112.4632,19555.0],["2012-05-14",111.0893,126.5947,111.0893,124.0432,18469.0],["2012-05-15",124.0432,125.4171,117.1737,118.5476,8305.0],["2012-05-16",118.5476,119.7252,113.2483,115.211,4957.0],["2012-05-17",115.4073,118.9401,112.4632,113.4445,5681.0],["2012-05-18",113.6408,114.0334,105.9863,106.9676,5207.0],["2012-05-21",107.1639,111.6781,105.2012,109.9117,5008.0],["2012-05-22",109.5191,112.2669,107.3602,108.7341,4636.0],["2012-05-23",107.1639,109.9117,99.7056,103.631,10954.0],["2012-05-24",103.631,105.9863,100.2944,100.8832,12870.0],["2012-05-25",100.0981,103.0422,100.0981,102.0608,7255.0],["2012-05-29",103.2385,105.9863,102.0608,104.0236,4642.0],["2012-05-30",103.631,103.631,94.21,95.5839,9589.0],["2012-05-31",95.9764,103.631,94.21,102.4534,6206.0],["2012-06-01",101.0795,101.0795,95.9764,99.5093,7123.0],["2012-06-04",98.9205,100.8832,95.9764,98.9205,6287.0],["2012-06-05",98.1354,103.4347,97.5466,102.6497,4927.0],["2012-06-06",104.8086,110.1079,103.2385,110.1079,4891.0],["2012-06-07",110.5005,112.8557,106.5751,110.6968,3200.0],["2012-06-08",110.6968,117.5662,106.5751,115.4073,9003.0],["2012-06-11",115.7998,116.5849,106.1825,108.7341,5513.0],["2012-06-12",109.3229,110.6968,104.4161,106.9676,6099.0],["2012-06-13",106.9676,106.9676,101.8646,104.4161,11433.0],["2012-06-14",101.6683,105.2012,101.2758,104.8086,8381.0],["2012-06-15",104.8086,105.0049,97.1541,103.8273,8407.0],["2012-06-18",102.8459,105.0049,102.0608,103.2385,10689.0],["2012-06-19",103.2385,105.2012,100.0981,103.2385,9823.0],["2012-06-20",103.0422,103.0422,93.4249,98.9205,16712.0],["2012-06-21",98.3317,104.8086,96.7615,99.313,22892.0],["2012-06-22",99.313,101.472,97.7429,98.1354,183094.0],["2012-06-25",97.1541,99.9019,94.7988,99.5093,8947.0],["2012-06-26",99.313,100.0981,97.7429,98.9205,4825.0],["2012-06-27",98.7242,103.631,98.1354,102.0608,16141.0],["2012-06-28",101.0795,102.0608,98.1354,99.9019,10435.0],["2012-06-29",101.0795,103.2385,101.0795,102.8459,8850.0],["2012-07-02",100.0981,105.9863,100.0981,105.5937,16773.0],["2012-07-03",105.5937,105.5937,104.0236,104.8086,4336.0],["2012-07-05",103.8273,105.3974,103.8273,104.8086,5987.0],["2012-07-06",103.631,107.3602,103.4347,105.5937,12941.0],["2012-07-09",105.2012,105.3974,103.0422,104.8086,6384.0],["2012-07-10",105.0049,106.7713,103.8273,105.2012,10317.0],["2012-07-11",105.79,105.79,102.4534,104.0236,3057.0],["2012-07-12",102.8459,105.79,99.5093,104.8086,7556.0],["2012-07-13",104.8086,104.8086,99.7056,101.0795,9619.0],["2012-07-16",101.0795,101.2758,98.9205,100.0981,4290.0],["2012-07-17",100.2944,101.0795,99.1168,99.7056,4290.0],["2012-07-18",99.7056,100.0981,97.3503,99.5093,4249.0],["2012-07-19",99.9019,102.8459,97.5466,99.9019,6017.0],["2012-07-20",99.1168,100.687,95.9764,98.9205,8361.0],["2012-07-23",97.9392,98.9205,96.369,96.7615,2838.0],["2012-07-24",97.3503,97.3503,89.4995,89.6958,6700.0],["2012-07-25",90.4809,90.4809,88.5182,89.3032,4636.0],["2012-07-26",90.2846,93.6212,88.9107,90.4809,2257.0],["2012-07-27",90.8734,95.7802,90.8734,94.9951,4815.0],["2012-07-30",95.7802,98.3317,94.6026,96.9578,6246.0],["2012-07-31",97.1541,98.528,94.6026,94.7988,5966.0],["2012-08-01",94.7988,98.3317,94.6026,94.6026,5920.0],["2012-08-02",94.21,96.7615,91.4622,91.8548,5717.0],["2012-08-03",92.2473,96.7615,90.4809,93.6212,7846.0],["2012-08-06",94.0137,97.7429,94.0137,94.7988,8147.0],["2012-08-07",94.9951,95.3876,93.8175,94.21,5375.0],["2012-08-08",94.0137,95.3876,90.6771,91.0697,6593.0],["2012-08-09",91.2659,91.8548,89.4995,90.2846,2863.0],["2012-08-10",89.6958,90.0883,84.3965,84.789,5324.0],["2012-08-13",84.9853,88.7144,84.789,88.1256,2649.0],["2012-08-14",88.9107,89.6958,87.9293,88.1256,2481.0],["2012-08-15",87.9293,89.6958,87.1443,89.3032,2782.0],["2012-08-16",89.4995,92.8361,88.9107,92.8361,3302.0],["2012-08-17",92.4436,94.21,90.8734,93.8175,3546.0],["2012-08-20",93.2287,93.2287,90.6771,91.2659,1610.0],["2012-08-21",90.6771,92.2473,87.7331,89.107,4489.0],["2012-08-22",89.3032,91.0697,88.1256,89.8921,780.0],["2012-08-23",89.4995,90.4809,88.3219,90.2846,1014.0],["2012-08-24",89.6958,92.6398,89.3032,92.051,4076.0],["2012-08-27",91.8548,92.051,86.3592,87.5368,4091.0],["2012-08-28",87.7331,91.4622,87.7331,91.0697,3612.0],["2012-08-29",91.0697,93.8175,90.6771,93.2287,3133.0],["2012-08-30",92.6398,93.6212,90.6771,92.4436,2257.0],["2012-08-31",93.4249,93.4249,88.9107,90.0883,7347.0],["2012-09-04",90.6771,93.6212,85.7704,92.051,3465.0],["2012-09-05",91.8548,94.6026,89.6958,94.0137,3949.0],["2012-09-06",94.4063,98.528,94.21,97.3503,6710.0],["2012-09-07",97.7429,98.7242,97.1541,98.1354,4101.0],["2012-09-10",97.9392,99.313,97.3503,98.3317,3108.0],["2012-09-11",98.1354,100.2944,98.1354,98.9205,1294.0],["2012-09-12",99.5093,99.7056,97.3503,97.7429,2313.0],["2012-09-13",97.5466,98.9205,92.6398,95.7802,5360.0],["2012-09-14",95.7802,96.1727,86.5555,89.3032,12712.0],["2012-09-17",89.6958,89.8921,87.9293,88.3219,5263.0],["2012-09-18",88.3219,90.2846,86.3592,88.1256,53350.0],["2012-09-19",87.7331,88.7144,87.7331,88.5182,8631.0],["2012-09-20",87.9293,88.7144,87.9293,88.1256,4922.0],["2012-09-21",88.5182,92.8361,87.9293,91.8548,16722.0],["2012-09-24",91.2659,93.6212,90.2846,93.2287,4845.0],["2012-09-25",93.4249,95.3876,93.0324,93.8175,5778.0],["2012-09-26",94.4063,94.6026,89.3032,89.4995,4254.0],["2012-09-27",90.4809,91.8548,88.3219,90.2846,4708.0],["2012-09-28",89.6958,91.0697,88.7144,90.4809,3465.0],["2012-10-01",91.0697,92.051,88.9107,89.6958,2303.0],["2012-10-02",90.2846,93.8175,90.0883,90.6771,3128.0],["2012-10-03",91.0697,92.6398,90.2846,91.4622,2522.0],["2012-10-04",92.2473,93.2287,89.8921,91.0697,3082.0],["2012-10-05",91.0697,95.1914,89.8921,92.2473,4835.0],["2012-10-08",93.6212,97.1541,93.2287,94.0137,10536.0],["2012-10-09",93.6212,94.21,92.2473,92.6398,2451.0],["2012-10-10",93.0324,93.4249,90.2846,90.6771,3770.0],["2012-10-11",91.4622,93.4249,91.4622,93.4249,1325.0],["2012-10-12",93.2287,93.8175,89.107,89.8921,2547.0],["2012-10-15",90.0883,91.2659,88.3219,90.8734,3572.0],["2012-10-16",91.0697,91.6585,90.4809,91.0697,3195.0],["2012-10-17",91.6585,92.4436,90.8734,92.4436,1264.0],["2012-10-18",92.4436,92.4436,90.8734,90.8734,1651.0],["2012-10-19",90.8734,90.8734,85.9666,86.7517,6781.0],["2012-10-22",86.3592,88.1256,85.9666,86.948,4952.0],["2012-10-23",86.5555,87.1443,85.3778,86.7517,3612.0],["2012-10-24",87.3405,87.7331,85.7704,86.948,2232.0],["2012-10-25",87.5368,91.2659,87.5368,91.2659,7469.0],["2012-10-26",91.6585,93.0324,86.3592,86.7517,4254.0],["2012-10-31",86.3592,88.7144,85.3778,87.7331,2695.0],["2012-11-01",88.1256,90.2846,86.3592,87.9293,4387.0],["2012-11-02",88.5182,90.0883,86.7517,87.7331,4575.0],["2012-11-05",87.9293,89.4995,86.948,89.3032,3052.0],["2012-11-06",90.0883,90.6771,88.7144,89.8921,1921.0],["2012-11-07",87.9293,88.3219,85.9666,86.3592,3755.0],["2012-11-08",86.3592,86.3592,79.8822,83.4151,9966.0],["2012-11-09",86.3592,88.7144,81.2561,82.0412,7057.0],["2012-11-12",81.8449,84.5927,77.7233,77.9195,4586.0],["2012-11-13",77.1344,78.3121,72.2277,72.4239,9181.0],["2012-11-14",72.8165,73.9941,69.4799,70.4612,5599.0],["2012-11-15",70.4612,71.4426,66.7321,67.7134,9772.0],["2012-11-16",67.3209,70.0687,66.5358,69.0873,4244.0],["2012-11-19",69.6762,72.0314,69.2836,70.4612,5019.0],["2012-11-20",70.0687,73.209,68.8911,71.4426,3796.0],["2012-11-21",71.05,71.4426,68.8911,71.05,1294.0],["2012-11-23",71.4426,72.8165,71.05,72.4239,1304.0],["2012-11-26",72.4239,72.8165,66.1433,71.6389,5024.0],["2012-11-27",71.8351,75.9568,68.8911,74.7792,6073.0],["2012-11-28",74.5829,78.3121,73.7978,76.5456,3786.0],["2012-11-29",77.527,84.5927,77.527,81.0599,7744.0],["2012-11-30",81.6487,85.9666,81.4524,84.9853,6608.0],["2012-12-03",85.3778,86.3592,80.6673,82.2375,3021.0],["2012-12-04",82.63,84.9853,79.686,84.3965,2940.0],["2012-12-05",85.5741,86.3592,82.4338,83.6114,2690.0],["2012-12-06",84.0039,86.3592,81.6487,85.1815,3128.0],["2012-12-07",85.3778,85.3778,80.8636,81.6487,2461.0],["2012-12-10",81.0599,81.2561,76.5456,78.5083,4509.0],["2012-12-11",78.5083,79.0972,76.1531,78.5083,3546.0],["2012-12-12",78.5083,78.5083,76.1531,76.1531,2247.0],["2012-12-13",76.1531,77.1344,74.9755,76.1531,1793.0],["2012-12-14",75.7606,76.7419,74.5829,76.7419,1880.0],["2012-12-17",77.3307,77.9195,75.1717,77.7233,2349.0],["2012-12-18",78.1158,79.4897,77.3307,79.2934,4366.0],["2012-12-19",79.0972,80.2748,74.9755,77.3307,2654.0],["2012-12-20",77.1344,77.7233,71.4426,76.1531,3592.0],["2012-12-21",75.368,76.7419,71.8351,76.7419,8774.0],["2012-12-24",76.5456,76.5456,72.6202,75.1717,2680.0],["2012-12-26",75.5643,78.5083,74.1904,75.1717,2751.0],["2012-12-27",74.9755,74.9755,69.8724,74.1904,2461.0],["2012-12-28",73.9941,74.1904,72.6202,73.0128,3291.0],["2012-12-31",74.3867,81.0599,72.6202,80.471,6578.0],["2013-01-02",82.4338,83.8077,72.8165,83.2188,7021.0],["2013-01-03",83.2188,84.2002,80.471,81.4524,2232.0],["2013-01-04",82.4338,82.8263,80.471,82.0412,2272.0],["2013-01-07",81.4524,85.3778,80.471,80.8636,6063.0],["2013-01-08",80.2748,82.0412,74.7792,80.2748,3291.0],["2013-01-09",81.2561,81.8449,76.3494,78.3121,2649.0],["2013-01-10",78.5083,83.4151,78.5083,80.2748,4045.0],["2013-01-11",80.8636,83.2188,77.7233,78.9009,4540.0],["2013-01-14",78.9009,80.0785,78.3121,79.2934,1095.0],["2013-01-15",79.4897,80.471,78.9009,80.0785,2527.0],["2013-01-16",79.8822,80.0785,79.4897,79.686,3327.0],["2013-01-17",80.2748,82.4338,79.686,80.471,3959.0],["2013-01-18",80.471,81.2561,80.471,81.2561,2094.0],["2013-01-22",81.6487,83.2188,81.0599,83.0226,3628.0],["2013-01-23",82.0412,86.1629,81.8449,85.1815,5523.0],["2013-01-24",85.5741,85.9666,82.0412,82.4338,2053.0],["2013-01-25",83.0226,83.0226,81.0599,81.8449,2130.0],["2013-01-28",81.8449,85.3778,81.8449,85.3778,4178.0],["2013-01-29",85.3778,87.9293,84.3965,85.9666,5263.0],["2013-01-30",85.5741,87.3405,85.3778,85.5741,3806.0],["2013-01-31",85.7704,89.8921,85.7704,89.3032,11983.0],["2013-02-01",89.3032,91.4622,88.3219,89.8921,5579.0],["2013-02-04",89.107,89.8921,86.948,87.9293,3684.0],["2013-02-05",88.7144,91.6585,87.1443,90.4809,6995.0],["2013-02-06",90.6771,97.1541,90.6771,95.3876,13843.0],["2013-02-07",96.1727,96.7615,93.4249,95.7802,5075.0],["2013-02-08",96.1727,96.1727,90.8734,92.2473,6608.0],["2013-02-11",92.4436,93.6212,91.0697,92.6398,4295.0],["2013-02-12",94.0137,94.0137,86.7517,89.107,6226.0],["2013-02-13",89.107,90.0883,84.5927,85.3778,4010.0],["2013-02-14",85.3778,89.6958,84.789,85.7704,3770.0],["2013-02-15",86.5555,86.5555,84.9853,85.5741,4071.0],["2013-02-19",85.3778,89.8921,83.6114,89.4995,3719.0],["2013-02-20",89.3032,90.8734,84.789,84.789,4917.0],["2013-02-21",85.1815,86.1629,83.0226,83.6114,2665.0],["2013-02-22",84.2002,87.3405,84.2002,85.3778,1804.0],["2013-02-25",85.7704,85.7704,80.6673,80.6673,4774.0],["2013-02-26",81.0599,82.4338,80.471,81.8449,1503.0],["2013-02-27",81.6487,83.0226,80.471,80.6673,2196.0],["2013-02-28",81.0599,85.3778,81.0599,84.0039,3098.0],["2013-03-01",82.63,84.5927,81.4524,84.3965,2767.0],["2013-03-04",84.2002,86.5555,84.2002,86.3592,1376.0],["2013-03-05",87.3405,89.4995,85.1815,87.5368,4692.0],["2013-03-06",87.5368,88.9107,86.5555,87.3405,1544.0],["2013-03-07",87.1443,88.3219,84.9853,87.7331,1528.0],["2013-03-08",88.9107,88.9107,84.789,86.5555,2695.0],["2013-03-11",85.5741,87.5368,82.8263,86.948,1620.0],["2013-03-12",86.3592,88.3219,85.1815,85.7704,1697.0],["2013-03-13",86.7517,87.3405,85.3778,86.1629,2114.0],["2013-03-14",85.9666,86.1629,84.789,86.1629,1518.0],["2013-03-15",86.3592,86.948,84.789,85.3778,3831.0],["2013-03-18",84.0039,84.5927,80.8636,82.63,2257.0],["2013-03-19",83.2188,84.5927,81.2561,81.6487,881.0],["2013-03-20",82.0412,82.4338,80.8636,81.4524,1819.0],["2013-03-21",80.471,81.4524,77.527,77.9195,3001.0],["2013-03-22",78.1158,79.2934,74.3867,76.9382,5243.0],["2013-03-25",76.9382,79.4897,76.9382,78.5083,3638.0],["2013-03-26",79.2934,79.4897,76.5456,78.1158,3572.0],["2013-03-27",77.1344,78.9009,76.7419,78.1158,2660.0],["2013-03-28",78.3121,78.3121,76.1531,76.3494,4514.0],["2013-04-01",76.7419,77.7233,74.5829,75.368,3872.0],["2013-04-02",77.7233,78.5083,76.1531,77.9195,4122.0],["2013-04-03",77.9195,78.5083,74.9755,75.1717,4458.0],["2013-04-04",75.7606,77.3307,75.368,76.7419,1197.0],["2013-04-05",75.5643,76.3494,72.6202,75.1717,8493.0],["2013-04-08",75.1717,83.2188,74.7792,80.6673,9349.0],["2013-04-09",82.0412,84.789,80.8636,81.8449,10516.0],["2013-04-10",82.4338,94.21,82.4338,89.4995,17848.0],["2013-04-11",89.8921,94.0137,89.8921,91.8548,10842.0],["2013-04-12",90.4809,90.8734,85.9666,88.5182,7683.0],["2013-04-15",88.1256,90.0883,86.3592,87.5368,8376.0],["2013-04-16",88.1256,88.9107,85.7704,87.5368,7882.0],["2013-04-17",86.3592,87.9293,83.0226,83.6114,5441.0],["2013-04-18",83.4151,83.8077,79.4897,80.2748,6542.0],["2013-04-19",80.0785,85.3778,79.8822,84.3965,5992.0],["2013-04-22",84.9853,86.7517,84.3965,85.7704,3159.0],["2013-04-23",86.7517,90.4809,86.3592,90.2846,11219.0],["2013-04-24",90.2846,92.2473,86.7517,89.8921,23952.0],["2013-04-25",90.8734,92.8361,88.7144,91.2659,9334.0],["2013-04-26",91.6585,91.8548,90.2846,90.8734,11240.0],["2013-04-29",93.6212,97.1541,92.2473,96.7615,41769.0],["2013-04-30",97.1541,100.0981,91.2659,95.3876,30947.0],["2013-05-01",96.1727,105.9863,93.2287,93.8175,58307.0],["2013-05-02",94.0137,94.0137,85.3778,85.7704,30025.0],["2013-05-03",86.948,89.107,86.3592,87.9293,10322.0],["2013-05-06",88.3219,88.3219,84.3965,85.5741,8580.0],["2013-05-07",85.3778,85.5741,77.527,80.0785,20823.0],["2013-05-08",79.2934,86.3592,79.0972,86.3592,8789.0],["2013-05-09",87.1443,88.9107,84.9853,85.1815,11825.0],["2013-05-10",85.5741,86.1629,82.2375,86.1629,7693.0],["2013-05-13",86.1629,87.3405,83.6114,85.9666,5375.0],["2013-05-14",85.9666,87.7331,85.9666,86.3592,4392.0],["2013-05-15",85.7704,86.948,81.8449,82.63,9400.0],["2013-05-16",82.63,84.9853,82.0412,83.6114,6618.0],["2013-05-17",83.6114,84.2002,81.6487,83.4151,6863.0],["2013-05-20",83.2188,83.4151,80.2748,81.2561,5324.0],["2013-05-21",80.6673,81.6487,78.5083,78.7046,7612.0],["2013-05-22",78.7046,83.0226,78.5083,79.0972,8514.0],["2013-05-23",78.5083,81.2561,78.5083,80.8636,5197.0],["2013-05-24",80.471,82.2375,79.4897,79.8822,5350.0],["2013-05-28",81.4524,81.4524,78.7046,80.471,11785.0],["2013-05-29",80.0785,80.6673,79.0972,79.686,5080.0],["2013-05-30",79.8822,82.2375,79.8822,80.6673,6231.0],["2013-05-31",79.8822,80.8636,78.5083,79.0972,8091.0],["2013-06-03",79.0972,80.8636,74.9755,80.8636,17440.0],["2013-06-04",81.0599,81.2561,76.9382,77.3307,8402.0],["2013-06-05",76.9382,77.1344,73.0128,73.7978,13690.0],["2013-06-06",73.9941,75.1717,71.6389,73.209,13323.0],["2013-06-07",73.9941,74.5829,71.6389,72.6202,10338.0],["2013-06-10",72.8165,74.9755,71.8351,73.209,8707.0],["2013-06-11",72.6202,75.368,71.6389,71.6389,6415.0],["2013-06-12",72.2277,73.4053,70.6575,70.8538,9772.0],["2013-06-13",71.05,73.7978,69.6762,70.8538,8926.0],["2013-06-14",71.05,73.0128,70.0687,72.6202,7220.0],["2013-06-17",73.4053,75.5643,72.6202,73.6016,10812.0],["2013-06-18",73.9941,82.4338,72.0314,74.1904,37652.0],["2013-06-19",75.368,79.4897,72.8165,78.1158,19020.0],["2013-06-20",76.5456,77.1344,72.2277,72.8165,13889.0],["2013-06-21",73.6016,75.5643,72.8165,74.7792,12972.0],["2013-06-24",73.9941,74.7792,70.8538,70.8538,12136.0],["2013-06-25",72.8165,73.6016,70.8538,72.0314,8626.0],["2013-06-26",72.6202,73.4053,70.6575,71.05,5554.0],["2013-06-27",71.8351,76.9382,71.6389,74.9755,13053.0],["2013-06-28",74.5829,77.7233,73.209,74.3867,173576.0],["2013-07-01",76.3494,78.5083,73.4053,74.9755,11555.0],["2013-07-02",75.5643,76.7419,74.1904,74.5829,6649.0],["2013-07-03",75.7606,76.9382,74.3867,76.3494,2221.0],["2013-07-05",76.3494,76.7419,74.9755,76.7419,4621.0],["2013-07-08",76.7419,76.7419,74.1904,74.5829,7316.0],["2013-07-09",74.9755,75.7606,73.6016,73.6016,6578.0],["2013-07-10",72.8165,75.5643,72.2277,73.9941,8070.0],["2013-07-11",75.368,75.368,72.0314,72.4239,7744.0],["2013-07-12",72.6202,76.7419,72.2277,72.8165,35629.0],["2013-07-15",73.209,76.1531,72.8165,76.1531,8595.0],["2013-07-16",76.5456,77.7233,75.9568,77.527,12203.0],["2013-07-17",77.1344,77.527,75.5643,75.9568,5737.0],["2013-07-18",77.3307,81.0599,75.9568,78.9009,32409.0],["2013-07-19",78.5083,80.471,77.7233,78.1158,15927.0],["2013-07-22",78.5083,78.5083,77.3307,77.527,10873.0],["2013-07-23",77.9195,77.9195,74.9755,74.9755,14067.0],["2013-07-24",75.9568,77.9195,74.5829,74.7792,11036.0],["2013-07-25",74.3867,74.3867,72.4239,72.6202,13481.0],["2013-07-26",72.6202,75.9568,72.6202,75.5643,8504.0],["2013-07-29",75.5643,77.9195,74.9755,75.5643,16024.0],["2013-07-30",75.7606,75.9568,74.7792,74.7792,8845.0],["2013-07-31",74.7792,75.7606,74.5829,75.5643,11922.0],["2013-08-01",75.7606,76.1531,74.9755,74.9755,7235.0],["2013-08-02",75.5643,75.7606,74.1904,74.5829,14098.0],["2013-08-05",74.5829,75.1717,73.7978,74.5829,4922.0],["2013-08-06",74.5829,74.5829,72.4239,73.209,12213.0],["2013-08-07",72.6202,73.6016,69.6762,72.4239,15871.0],["2013-08-08",72.2277,72.6202,70.6575,70.6575,13058.0],["2013-08-09",71.2463,71.2463,68.6948,70.265,11897.0],["2013-08-12",70.4612,70.4612,68.3023,69.0873,7760.0],["2013-08-13",68.6948,69.2836,68.3023,68.6948,6109.0],["2013-08-14",67.7134,69.8724,67.7134,67.9097,8045.0],["2013-08-15",67.7134,68.6948,66.7321,67.1246,5268.0],["2013-08-16",67.5172,68.8911,66.5358,68.8911,9665.0],["2013-08-19",69.0873,69.6762,64.7694,64.7694,15805.0],["2013-08-20",65.3582,66.7321,63.3955,65.947,4484.0],["2013-08-21",65.3582,68.6948,64.7694,67.5172,14032.0],["2013-08-22",68.4985,74.1904,68.4985,73.7978,25679.0],["2013-08-23",74.1904,77.3307,73.6016,75.9568,26015.0],["2013-08-26",76.3494,76.7419,74.5829,75.5643,11851.0],["2013-08-27",74.5829,75.5643,71.6389,71.6389,16518.0],["2013-08-28",71.6389,73.7978,70.8538,72.2277,8774.0],["2013-08-29",72.0314,73.4053,71.6389,71.8351,8045.0],["2013-08-30",72.6202,73.6016,71.2463,71.6389,8463.0],["2013-09-03",73.4053,73.4053,70.8538,72.2277,7617.0],["2013-09-04",72.4239,74.5829,71.6389,72.8165,12564.0],["2013-09-05",49.6565,57.5074,48.0864,55.7409,140031.0],["2013-09-06",57.1148,57.5074,54.367,56.1335,27228.0],["2013-09-09",56.9185,57.5074,53.9745,55.9372,23468.0],["2013-09-10",55.9372,57.8999,55.3484,55.9372,22342.0],["2013-09-11",55.9372,56.1335,51.423,54.7596,18403.0],["2013-09-12",54.7596,54.9558,52.0118,53.3857,12467.0],["2013-09-13",53.5819,55.5447,53.5819,54.5633,16431.0],["2013-09-16",55.3484,55.7409,53.7782,53.7782,5859.0],["2013-09-17",65.1619,72.2277,57.8999,59.2738,458066.0],["2013-09-18",59.2738,59.6663,55.9372,57.5074,67957.0],["2013-09-19",58.8813,58.8813,56.1335,57.1148,52473.0],["2013-09-20",57.5074,57.8999,53.7782,55.9372,38100.0],["2013-09-23",56.3297,56.526,53.9745,54.367,20232.0],["2013-09-24",55.3484,55.3484,52.9931,53.1894,20757.0],["2013-09-25",53.5819,56.526,53.3857,54.9558,18418.0],["2013-09-26",55.3484,57.1148,54.1708,55.1521,16161.0],["2013-09-27",55.5447,56.526,54.9558,55.5447,10919.0],["2013-09-30",55.5447,55.5447,53.9745,54.367,14205.0],["2013-10-01",54.5633,55.7409,53.3857,55.7409,15611.0],["2013-10-02",55.7409,56.3297,54.5633,55.3484,9558.0],["2013-10-03",55.7409,55.9372,53.7782,55.1521,11540.0],["2013-10-04",55.1521,55.7409,52.9931,53.5819,14816.0],["2013-10-07",53.5819,55.1521,53.5819,54.5633,13425.0],["2013-10-08",64.5731,68.4985,58.8813,59.2738,475119.0],["2013-10-09",58.0962,58.685,53.7782,57.1148,76868.0],["2013-10-10",57.8999,58.8813,55.9372,57.7036,29785.0],["2013-10-11",56.9185,56.9185,54.7596,55.1521,28471.0],["2013-10-14",54.9558,55.1521,53.3857,53.9745,20747.0],["2013-10-15",54.1708,54.1708,52.0118,52.4043,27396.0],["2013-10-16",52.6006,53.7782,52.0118,52.7969,17985.0],["2013-10-17",53.5819,55.3484,53.1894,55.3484,24130.0],["2013-10-18",55.1521,55.7409,52.9931,52.9931,10052.0],["2013-10-21",52.7969,52.9931,50.4416,51.0304,23045.0],["2013-10-22",51.0304,51.2267,49.0677,49.8528,25745.0],["2013-10-23",49.4603,51.423,49.0677,49.8528,16029.0],["2013-10-24",50.0491,51.423,49.264,49.6565,14047.0],["2013-10-25",49.8528,51.2267,49.264,51.2267,10389.0],["2013-10-28",51.2267,51.423,49.0677,49.4603,11978.0],["2013-10-29",49.264,50.4416,49.0677,49.8528,11301.0],["2013-10-30",49.8528,50.6379,49.0677,49.0677,9777.0],["2013-10-31",49.0677,49.264,47.105,47.4975,18561.0],["2013-11-01",47.6938,48.8714,47.3013,47.3013,6517.0],["2013-11-04",47.3013,49.0677,47.3013,48.4789,15509.0],["2013-11-05",48.6752,48.8714,47.6938,48.2826,10750.0],["2013-11-06",48.6752,48.6752,47.105,47.105,9273.0],["2013-11-07",55.7409,59.2738,49.0677,51.423,91190.0],["2013-11-08",52.0118,52.6006,50.0491,51.2267,24487.0],["2013-11-11",51.2267,51.423,49.0677,49.4603,11724.0],["2013-11-12",49.6565,50.0491,47.4975,48.4789,15524.0],["2013-11-13",48.0864,49.4603,47.6938,48.4789,8274.0],["2013-11-14",48.8714,49.4603,48.2826,48.6752,8886.0],["2013-11-15",48.4789,50.8342,48.2826,49.264,10781.0],["2013-11-18",52.0118,52.4043,50.0491,51.423,13874.0],["2013-11-19",52.0118,53.1894,50.2453,52.4043,14592.0],["2013-11-20",52.0118,52.7969,50.2453,50.8342,8203.0],["2013-11-21",50.8342,52.0118,50.2453,50.4416,7806.0],["2013-11-22",50.8342,50.8342,49.264,49.6565,8779.0],["2013-11-25",49.6565,52.4043,48.2826,51.423,13318.0],["2013-11-26",52.4043,53.3857,51.423,51.8155,9247.0],["2013-11-27",52.4043,52.4043,51.2267,51.8155,7148.0],["2013-11-29",51.8155,52.6006,51.2267,51.8155,4993.0],["2013-12-02",51.6192,52.0118,50.2453,51.2267,8555.0],["2013-12-03",50.8342,51.0304,49.4603,49.8528,9237.0],["2013-12-04",50.2453,50.2453,49.4603,49.4603,4947.0],["2013-12-05",49.4603,52.0118,49.4603,50.4416,8504.0],["2013-12-06",50.2453,50.8342,49.4603,50.6379,7153.0],["2013-12-09",50.4416,51.0304,49.6565,50.6379,11291.0],["2013-12-10",50.6379,51.6192,49.0677,49.264,12580.0],["2013-12-11",49.4603,50.2453,48.0864,49.8528,14872.0],["2013-12-12",49.4603,50.0491,47.6938,47.8901,12819.0],["2013-12-13",48.4789,48.6752,47.3013,47.8901,7388.0],["2013-12-16",61.4328,63.0029,53.1894,53.9745,487841.0],["2013-12-17",53.3857,57.1148,51.423,55.3484,68518.0],["2013-12-18",54.1708,55.1521,52.208,52.4043,31350.0],["2013-12-19",52.0118,52.4043,49.8528,50.6379,30509.0],["2013-12-20",50.2453,54.1708,49.4603,53.9745,40938.0],["2013-12-23",54.9558,55.1521,52.9931,53.5819,17440.0],["2013-12-24",53.9745,54.5633,52.6006,52.7969,6221.0],["2013-12-26",53.1894,54.367,52.6006,52.9931,9803.0],["2013-12-27",52.7969,53.9745,51.6192,52.4043,14607.0],["2013-12-30",52.7969,52.7969,50.8342,52.0118,13991.0],["2013-12-31",52.6006,52.7969,51.0304,51.8155,19901.0],["2014-01-02",52.0118,54.5633,52.0118,54.5633,19483.0],["2014-01-03",54.9558,56.7223,53.9745,54.9558,23376.0],["2014-01-06",54.5633,56.7223,52.9931,56.7223,14658.0],["2014-01-07",56.7223,56.7223,54.5633,55.5447,14725.0],["2014-01-08",55.7409,56.526,53.5819,55.5447,15356.0],["2014-01-09",55.9372,61.8253,55.9372,60.4514,70015.0],["2014-01-10",61.0402,63.1992,59.2738,61.629,34539.0],["2014-01-13",62.8067,62.8067,57.3111,58.4887,30173.0],["2014-01-14",59.0775,60.844,57.8999,59.2738,17883.0],["2014-01-15",59.2738,60.6477,56.9185,59.4701,32557.0],["2014-01-16",60.2552,60.844,59.4701,60.844,11759.0],["2014-01-17",60.844,64.3768,60.2552,62.8067,31584.0],["2014-01-21",65.7507,66.3395,62.6104,64.1806,38814.0],["2014-01-22",64.7694,67.5172,64.1806,65.5545,24986.0],["2014-01-23",64.1806,69.4799,61.0402,68.106,61614.0],["2014-01-24",67.7134,67.7134,62.8067,64.1806,33943.0],["2014-01-27",63.788,63.788,57.7036,60.6477,34376.0],["2014-01-28",60.6477,62.4141,59.4701,61.629,10389.0],["2014-01-29",61.2365,62.0216,59.8626,60.6477,8763.0],["2014-01-30",60.844,63.1992,60.844,61.8253,7413.0],["2014-01-31",60.0589,62.0216,59.4701,60.6477,12590.0],["2014-02-03",61.0402,61.8253,57.3111,57.5074,22387.0],["2014-02-04",57.1148,58.8813,56.526,56.9185,10251.0],["2014-02-05",54.9558,55.9372,52.0118,53.3857,199821.0],["2014-02-06",53.9745,54.1708,52.6006,53.7782,33800.0],["2014-02-07",53.9745,56.7223,53.1894,56.3297,36669.0],["2014-02-10",56.3297,58.8813,56.3297,57.3111,24945.0],["2014-02-11",58.8813,62.4141,58.2924,59.2738,55831.0],["2014-02-12",59.6663,60.844,57.8999,59.4701,38702.0],["2014-02-13",59.6663,61.2365,59.6663,59.8626,30285.0],["2014-02-14",60.6477,62.4141,58.8813,58.8813,31879.0],["2014-02-18",59.2738,60.2552,58.8813,59.8626,19315.0],["2014-02-19",60.0589,66.7321,58.0962,66.1433,79181.0],["2014-02-20",66.9284,75.1717,66.9284,71.2463,134900.0],["2014-02-21",73.0128,79.2934,70.6575,76.1531,130162.0],["2014-02-24",81.4524,84.789,76.9382,82.63,128603.0],["2014-02-25",82.2375,90.2846,77.7233,88.1256,112997.0],["2014-02-26",87.9293,101.6683,87.3405,100.0981,167335.0],["2014-02-27",98.9205,103.4347,94.0137,95.9764,104020.0],["2014-02-28",95.1914,99.7056,90.2846,95.9764,72186.0],["2014-03-03",94.6026,95.3876,86.5555,94.9951,96978.0],["2014-03-04",95.7802,97.5466,92.4436,93.4249,48810.0],["2014-03-05",93.2287,101.6683,93.2287,97.5466,69888.0],["2014-03-06",98.528,99.9019,91.4622,93.8175,49427.0],["2014-03-07",93.6212,94.6026,82.2375,86.1629,74453.0],["2014-03-10",83.8077,88.9107,83.8077,86.5555,33678.0],["2014-03-11",86.7517,87.7331,81.4524,82.0412,57584.0],["2014-03-12",82.4338,84.9853,80.8636,82.8263,32455.0],["2014-03-13",83.4151,84.0039,79.0972,80.0785,27661.0],["2014-03-14",82.8263,88.9107,81.6487,84.789,69394.0],["2014-03-17",85.1815,87.3405,80.6673,81.4524,35660.0],["2014-03-18",81.6487,85.3778,80.0785,84.2002,28247.0],["2014-03-19",84.789,86.3592,82.8263,84.3965,21664.0],["2014-03-20",66.9284,78.9009,66.1433,74.5829,179853.0],["2014-03-21",74.3867,75.5643,68.6948,71.4426,75798.0],["2014-03-24",71.2463,71.4426,62.6104,66.9284,92546.0],["2014-03-25",67.1246,68.3023,63.3955,65.1619,41203.0],["2014-03-26",66.1433,67.5172,62.0216,63.3955,24869.0],["2014-03-27",62.2179,63.9843,60.0589,63.788,26606.0],["2014-03-28",64.1806,66.3395,62.8067,63.1992,29225.0],["2014-03-31",63.788,65.1619,59.8626,62.2179,25434.0],["2014-04-01",63.0029,67.9097,58.685,64.9657,86916.0],["2014-04-02",58.8813,63.788,58.8813,63.0029,68925.0],["2014-04-03",63.5918,65.947,59.0775,60.0589,67611.0],["2014-04-04",60.4514,60.4514,54.7596,54.9558,55678.0],["2014-04-07",54.9558,58.2924,52.9931,55.3484,42681.0],["2014-04-08",54.9558,55.7409,53.3857,53.9745,26606.0],["2014-04-09",54.7596,58.2924,54.1708,57.7036,22413.0],["2014-04-10",58.0962,58.685,54.9558,55.7409,27905.0],["2014-04-11",55.9372,56.3297,51.8155,52.9931,35578.0],["2014-04-14",53.7782,54.367,49.0677,49.8528,33072.0],["2014-04-15",47.4975,52.9931,44.5535,48.6752,58832.0],["2014-04-16",49.4603,51.0304,45.9274,47.3013,35573.0],["2014-04-17",47.6938,50.4416,46.5162,50.0491,19713.0],["2014-04-21",50.4416,50.6379,48.2826,50.4416,13242.0],["2014-04-22",50.6379,53.9745,50.4416,53.3857,20828.0],["2014-04-23",53.7782,54.5633,51.2267,52.208,13267.0],["2014-04-24",52.6006,53.7782,50.4416,53.1894,13201.0],["2014-04-25",53.1894,53.3857,49.8528,50.2453,16059.0],["2014-04-28",54.1708,61.2365,53.3857,60.0589,186579.0],["2014-04-29",59.8626,60.6477,56.1335,57.7036,46502.0],["2014-04-30",57.7036,57.7036,53.7782,55.7409,30580.0],["2014-05-01",56.7223,56.9185,52.9931,54.7596,16574.0],["2014-05-02",54.5633,57.7036,52.208,53.7782,34014.0],["2014-05-05",53.1894,54.9558,51.0304,54.7596,20523.0],["2014-05-06",54.367,55.7409,51.423,53.3857,15759.0],["2014-05-07",52.7969,53.5819,51.0304,53.1894,17078.0],["2014-05-08",53.9745,53.9745,48.6752,48.8714,26606.0],["2014-05-09",48.6752,51.0304,48.6752,50.4416,15387.0],["2014-05-12",49.4603,52.208,49.264,52.0118,30646.0],["2014-05-13",51.6192,52.9931,51.0304,52.4043,5961.0],["2014-05-14",52.7969,55.9372,51.2267,52.208,22566.0],["2014-05-15",52.0118,52.6006,50.0491,51.6192,12804.0],["2014-05-16",51.0304,52.4043,50.0491,52.4043,13369.0],["2014-05-19",51.423,52.9931,51.423,52.9931,11953.0],["2014-05-20",52.208,52.9931,51.2267,51.6192,15907.0],["2014-05-21",51.423,52.6006,50.0491,50.4416,12697.0],["2014-05-22",51.6192,51.6192,49.4603,51.2267,14658.0],["2014-05-23",51.423,52.208,50.2453,51.8155,8356.0],["2014-05-27",52.0118,53.9745,51.2267,53.1894,12172.0],["2014-05-28",54.9558,56.9185,52.4043,56.1335,21047.0],["2014-05-29",56.7223,58.0962,55.5447,56.9185,20828.0],["2014-05-30",56.7223,60.844,56.526,59.2738,34707.0],["2014-06-02",59.8626,61.2365,56.7223,59.4701,23569.0],["2014-06-03",58.4887,61.8253,58.0962,61.629,33505.0],["2014-06-04",60.0589,65.1619,60.0589,61.4328,42839.0],["2014-06-05",60.2552,63.3955,60.0589,61.8253,23243.0],["2014-06-06",62.2179,63.1992,59.4701,62.6104,13706.0],["2014-06-09",62.8067,65.7507,61.4328,64.3768,22021.0],["2014-06-10",64.7694,65.5545,62.8067,64.1806,13650.0],["2014-06-11",63.9843,65.5545,63.0029,64.5731,12213.0],["2014-06-12",64.3768,66.3395,63.788,65.947,21195.0],["2014-06-13",66.5358,70.265,65.3582,68.8911,31293.0],["2014-06-16",69.2836,74.5829,68.8911,70.6575,38100.0],["2014-06-17",70.265,71.6389,66.7321,70.8538,25067.0],["2014-06-18",70.6575,70.6575,67.1246,70.265,16936.0],["2014-06-19",70.6575,70.6575,65.3582,66.1433,25317.0],["2014-06-20",65.947,69.8724,64.1806,69.6762,29597.0],["2014-06-23",69.8724,71.05,66.1433,67.3209,16207.0],["2014-06-24",67.7134,68.4985,65.5545,66.5358,16472.0],["2014-06-25",65.947,68.3023,65.5545,67.3209,22601.0],["2014-06-26",75.7606,77.527,67.7134,70.0687,168573.0],["2014-06-27",70.4612,72.0314,62.8067,66.7321,429223.0],["2014-06-30",66.1433,67.7134,61.2365,63.1992,61298.0],["2014-07-01",77.3307,79.4897,69.0873,69.6762,470355.0],["2014-07-02",71.4426,74.5829,70.0687,74.5829,110796.0],["2014-07-03",75.7606,78.9009,75.5643,77.527,99893.0],["2014-07-07",77.7233,77.9195,70.4612,71.05,93391.0],["2014-07-08",70.8538,72.8165,65.1619,66.7321,69424.0],["2014-07-09",66.5358,68.3023,65.1619,65.5545,34075.0],["2014-07-10",63.788,65.947,61.8253,64.1806,43934.0],["2014-07-11",64.1806,65.5545,63.1992,63.788,19539.0],["2014-07-14",64.7694,65.7507,63.0029,63.9843,28802.0],["2014-07-15",63.788,64.1806,60.6477,61.2365,37295.0],["2014-07-16",61.0402,61.0402,58.8813,60.4514,30534.0],["2014-07-17",59.6663,61.0402,57.1148,57.7036,71656.0],["2014-07-18",57.7036,59.4701,57.5074,58.8813,30922.0],["2014-07-21",58.0962,58.8813,57.3111,58.0962,23982.0],["2014-07-22",58.2924,60.6477,57.8999,59.8626,20645.0],["2014-07-23",60.0589,62.0216,58.685,59.8626,40490.0],["2014-07-24",63.1992,66.7321,62.2179,66.5358,98135.0],["2014-07-25",65.3582,65.7507,61.2365,63.5918,47689.0],["2014-07-28",63.3955,64.5731,62.2179,63.3955,28919.0],["2014-07-29",63.788,65.3582,63.0029,64.3768,20660.0],["2014-07-30",64.7694,67.3209,63.3955,66.7321,34982.0],["2014-07-31",64.3768,66.5358,63.0029,64.7694,47796.0],["2014-08-01",64.7694,66.3395,63.3955,64.3768,18388.0],["2014-08-04",64.7694,65.947,63.1992,65.7507,16966.0],["2014-08-05",64.7694,67.1246,64.3768,66.5358,27105.0],["2014-08-06",66.3395,69.0873,66.1433,68.4985,21552.0],["2014-08-07",68.3023,69.4799,66.1433,66.3395,22938.0],["2014-08-08",66.5358,66.9284,65.1619,66.9284,13502.0],["2014-08-11",67.3209,68.8911,66.3395,67.5172,13869.0],["2014-08-12",67.5172,67.5172,64.5731,65.1619,10827.0],["2014-08-13",65.1619,65.1619,63.9843,64.5731,13787.0],["2014-08-14",64.7694,65.7507,63.788,64.7694,13451.0],["2014-08-15",65.3582,65.3582,62.8067,64.3768,13165.0],["2014-08-18",65.1619,65.5545,64.1806,65.5545,13777.0],["2014-08-19",65.3582,65.7507,63.5918,64.5731,12376.0],["2014-08-20",64.1806,64.1806,62.0216,62.6104,30290.0],["2014-08-21",62.2179,62.8067,60.4514,61.2365,23885.0],["2014-08-22",60.844,61.4328,59.8626,60.2552,25057.0],["2014-08-25",61.2365,63.3955,60.6477,60.844,22000.0],["2014-08-26",61.0402,62.2179,60.0589,62.0216,18413.0],["2014-08-27",61.8253,62.8067,61.4328,62.2179,11000.0],["2014-08-28",62.4141,62.8067,60.844,61.8253,16304.0],["2014-08-29",62.0216,62.2179,60.6477,61.629,13736.0],["2014-09-02",61.629,62.6104,61.2365,62.4141,13828.0],["2014-09-03",62.4141,63.0029,60.6477,60.844,15387.0],["2014-09-04",60.6477,61.0402,59.4701,59.8626,19213.0],["2014-09-05",59.6663,59.8626,58.0962,59.0775,24125.0],["2014-09-08",58.685,59.8626,57.5074,59.2738,16870.0],["2014-09-09",58.8813,59.2738,57.3111,58.0962,16696.0],["2014-09-10",58.2924,61.629,57.3111,61.2365,20293.0],["2014-09-11",60.6477,62.6104,59.4701,62.4141,13981.0],["2014-09-12",62.6104,63.0029,60.844,61.2365,8463.0],["2014-09-15",61.2365,61.2365,57.7036,58.0962,15076.0],["2014-09-16",58.0962,59.6663,56.9185,59.4701,16457.0],["2014-09-17",59.2738,60.0589,58.0962,58.685,7851.0],["2014-09-18",59.0775,59.0775,57.7036,58.4887,10934.0],["2014-09-19",57.8999,59.2738,56.526,57.3111,30779.0],["2014-09-22",57.5074,57.7036,56.1335,56.526,12641.0],["2014-09-23",56.9185,57.1148,54.9558,55.3484,14546.0],["2014-09-24",55.1521,56.1335,53.9745,55.1521,19514.0],["2014-09-25",55.1521,57.3111,53.9745,56.9185,21521.0],["2014-09-26",56.9185,57.8999,56.7223,57.8999,8784.0],["2014-09-29",57.1148,62.0216,57.1148,61.4328,29067.0],["2014-09-30",61.4328,63.1992,60.844,61.0402,31900.0],["2014-10-01",61.2365,62.2179,58.0962,58.2924,23682.0],["2014-10-02",58.685,60.844,57.5074,58.4887,24746.0],["2014-10-03",59.6663,59.6663,57.5074,57.7036,14653.0],["2014-10-06",57.7036,58.0962,55.9372,55.9372,12152.0],["2014-10-07",54.9558,56.7223,54.5633,54.7596,18953.0],["2014-10-08",54.9558,55.5447,52.9931,55.1521,22734.0],["2014-10-09",55.1521,55.3484,52.4043,52.4043,13288.0],["2014-10-10",51.8155,53.7782,51.0304,51.2267,10990.0],["2014-10-13",50.6379,55.3484,50.2453,52.9931,34773.0],["2014-10-14",54.1708,54.9558,52.0118,53.3857,18612.0],["2014-10-15",52.6006,57.8999,52.208,57.8999,30682.0],["2014-10-16",56.9185,60.6477,56.9185,59.6663,26922.0],["2014-10-17",60.4514,60.6477,56.526,56.9185,18902.0],["2014-10-20",57.1148,59.6663,57.1148,58.4887,8417.0],["2014-10-21",58.4887,59.4701,56.7223,58.8813,8651.0],["2014-10-22",59.2738,60.0589,57.8999,58.8813,16065.0],["2014-10-23",59.2738,60.844,58.685,60.4514,12534.0],["2014-10-24",60.6477,60.844,58.4887,58.8813,9833.0],["2014-10-27",58.8813,59.8626,58.0962,59.6663,6323.0],["2014-10-28",60.0589,63.788,59.2738,62.4141,28333.0],["2014-10-29",62.0216,63.3955,58.8813,59.2738,10205.0],["2014-10-30",59.0775,62.2179,58.8813,60.6477,12004.0],["2014-10-31",62.4141,62.4141,56.7223,58.4887,31115.0],["2014-11-03",58.8813,59.8626,57.8999,58.8813,16926.0],["2014-11-04",58.8813,59.6663,56.9185,58.8813,10368.0],["2014-11-05",58.8813,60.0589,58.0962,58.8813,13436.0],["2014-11-06",59.0775,59.8626,58.4887,59.8626,10516.0],["2014-11-07",60.2552,60.2552,57.7036,59.2738,13700.0],["2014-11-10",59.8626,59.8626,58.0962,59.6663,15336.0],["2014-11-11",59.2738,62.0216,57.7036,60.2552,23799.0],["2014-11-12",59.8626,60.844,58.685,59.0775,16279.0],["2014-11-13",58.685,60.4514,58.0962,58.4887,15581.0],["2014-11-14",58.685,58.8813,57.5074,58.4887,19040.0],["2014-11-17",58.4887,58.8813,57.5074,58.2924,17359.0],["2014-11-18",58.8813,58.8813,57.7036,58.0962,10985.0],["2014-11-19",58.0962,58.2924,56.526,57.5074,14689.0],["2014-11-20",57.1148,58.4887,56.526,58.2924,10012.0],["2014-11-21",59.2738,59.2738,57.3111,57.5074,11122.0],["2014-11-24",57.5074,58.2924,56.9185,57.8999,12411.0],["2014-11-25",57.7036,58.8813,57.1148,58.0962,13522.0],["2014-11-26",57.8999,59.0775,57.8999,58.8813,15524.0],["2014-11-28",58.8813,59.6663,58.0962,58.0962,12483.0],["2014-12-01",58.2924,59.2738,57.8999,58.0962,15474.0],["2014-12-02",58.4887,59.0775,58.2924,58.8813,14541.0],["2014-12-03",58.4887,60.2552,58.2924,59.4701,24940.0],["2014-12-04",59.4701,60.0589,58.4887,58.685,19651.0],["2014-12-05",58.685,61.4328,58.685,61.0402,29903.0],["2014-12-08",61.2365,68.4985,61.0402,63.9843,77368.0],["2014-12-09",63.5918,64.7694,62.2179,64.1806,31360.0],["2014-12-10",64.1806,64.1806,59.2738,59.4701,27763.0],["2014-12-11",59.6663,61.8253,58.8813,61.8253,24512.0],["2014-12-12",60.4514,63.788,59.8626,63.1992,55520.0],["2014-12-15",64.1806,66.7321,63.788,64.1806,42018.0],["2014-12-16",63.5918,65.3582,63.1992,63.9843,25664.0],["2014-12-17",63.9843,66.1433,63.3955,65.7507,28608.0],["2014-12-18",73.6016,77.7233,70.4612,77.1344,145564.0],["2014-12-19",78.5083,83.6114,76.9382,78.3121,146053.0],["2014-12-22",79.0972,80.0785,75.7606,77.527,43318.0],["2014-12-23",78.1158,78.5083,74.1904,75.5643,30371.0],["2014-12-24",76.3494,77.3307,74.7792,75.5643,13578.0],["2014-12-26",76.5456,81.4524,75.5643,81.0599,38442.0],["2014-12-29",81.4524,84.0039,77.9195,78.5083,38432.0],["2014-12-30",77.9195,80.471,77.7233,78.7046,20232.0],["2014-12-31",79.4897,80.2748,77.1344,77.9195,23075.0],["2015-01-02",77.9195,78.9009,76.1531,78.1158,19876.0],["2015-01-05",78.3121,83.4151,77.527,81.8449,33912.0],["2015-01-06",82.4338,85.1815,74.5829,76.7419,48958.0],["2015-01-07",77.527,79.4897,76.7419,78.7046,32445.0],["2015-01-08",79.0972,81.4524,78.7046,80.6673,31701.0],["2015-01-09",100.4907,113.8371,95.7802,103.8273,1481565.0],["2015-01-12",119.7252,127.3798,115.7998,121.0991,1407820.0],["2015-01-13",117.9588,119.529,107.949,111.8744,461729.0],["2015-01-14",106.1825,114.0334,104.0236,109.7154,202903.0],["2015-01-15",109.3229,111.6781,104.0236,104.4161,104101.0],["2015-01-16",104.0236,111.6781,104.0236,110.3042,95587.0],["2015-01-20",110.3042,115.6035,104.0236,111.8744,134437.0],["2015-01-21",111.0893,112.8557,104.4161,105.3974,92607.0],["2015-01-22",105.79,106.9676,97.1541,103.0422,103525.0],["2015-01-23",100.0981,101.0795,96.369,97.3503,114266.0],["2015-01-26",96.369,104.0236,96.369,103.0422,80771.0],["2015-01-27",102.0608,105.79,100.687,103.2385,58450.0],["2015-01-28",103.0422,105.0049,98.528,99.313,55622.0],["2015-01-29",99.9019,105.0049,99.1168,102.4534,61476.0],["2015-01-30",101.8646,104.4161,98.528,98.7242,43420.0],["2015-02-02",98.9205,100.0981,93.8175,94.7988,79742.0],["2015-02-03",94.7988,96.5653,89.4995,90.8734,80175.0],["2015-02-04",89.6958,92.4436,88.3219,90.0883,48673.0],["2015-02-05",90.2846,94.0137,90.0883,93.6212,45239.0],["2015-02-06",93.8175,96.9578,91.2659,91.8548,50104.0],["2015-02-09",91.6585,98.1354,91.2659,95.1914,52708.0],["2015-02-10",95.9764,101.6683,95.1914,100.687,64299.0],["2015-02-11",100.2944,101.2758,95.5839,96.7615,62903.0],["2015-02-12",97.7429,99.5093,95.9764,98.9205,31034.0],["2015-02-13",99.5093,100.2944,96.5653,98.7242,39522.0],["2015-02-17",98.1354,103.0422,97.5466,101.2758,61354.0],["2015-02-18",101.8646,103.0422,99.9019,100.687,36139.0],["2015-02-19",100.4907,105.0049,100.4907,101.0795,59703.0],["2015-02-20",101.2758,103.631,100.8832,102.0608,41570.0],["2015-02-23",103.4347,109.9117,102.0608,109.3229,90548.0],["2015-02-24",109.9117,110.6968,104.2198,105.9863,62419.0],["2015-02-25",105.9863,109.9117,104.4161,107.949,48051.0],["2015-02-26",102.4534,102.4534,96.1727,98.9205,96041.0],["2015-02-27",99.7056,101.0795,95.7802,96.1727,63382.0],["2015-03-02",95.5839,97.5466,94.4063,95.7802,52463.0],["2015-03-03",95.1914,96.7615,93.4249,95.1914,33989.0],["2015-03-04",94.9951,100.687,94.21,99.9019,37596.0],["2015-03-05",99.9019,105.5937,99.5093,103.631,41667.0],["2015-03-06",103.631,103.631,99.9019,100.2944,28186.0],["2015-03-09",101.472,101.472,97.3503,100.0981,37010.0],["2015-03-10",99.1168,103.631,97.7429,102.4534,34045.0],["2015-03-11",103.631,106.9676,100.4907,105.9863,49208.0],["2015-03-12",106.9676,110.893,105.9863,108.9303,56422.0],["2015-03-13",109.1266,110.893,103.0422,106.3788,39552.0],["2015-03-16",106.7713,108.5378,104.4161,105.2012,22556.0],["2015-03-17",106.7713,107.7527,105.0049,106.1825,21119.0],["2015-03-18",106.1825,107.7527,101.0795,103.8273,36312.0],["2015-03-19",103.4347,109.7154,101.6683,108.9303,55250.0],["2015-03-20",109.9117,113.2483,103.2385,105.9863,84190.0],["2015-03-23",105.0049,105.5937,101.0795,101.2758,40811.0],["2015-03-24",100.4907,103.631,99.5093,103.0422,35222.0],["2015-03-25",103.4347,104.8086,96.1727,96.1727,75019.0],["2015-03-26",96.5653,96.5653,89.8921,91.8548,63086.0],["2015-03-27",92.4436,96.1727,92.2473,95.9764,44403.0],["2015-03-30",96.1727,102.0608,94.6026,101.2758,61058.0],["2015-03-31",100.2944,102.2571,98.1354,100.687,35594.0],["2015-04-01",100.687,103.8273,96.1727,103.631,69200.0],["2015-04-02",104.0236,105.0049,100.8832,103.631,50155.0],["2015-04-06",103.4347,105.0049,102.4534,103.4347,29031.0],["2015-04-07",103.2385,105.0049,101.472,102.8459,47185.0],["2015-04-08",103.8273,106.9676,102.0608,106.5751,42752.0],["2015-04-09",107.1639,108.5378,101.6683,104.0236,34891.0],["2015-04-10",103.4347,106.9676,102.0608,106.3788,30636.0],["2015-04-13",105.9863,110.893,105.9863,108.7341,44092.0],["2015-04-14",108.3415,111.4818,106.7713,108.7341,36546.0],["2015-04-15",108.7341,111.2856,106.1825,109.1266,44632.0],["2015-04-16",109.3229,110.893,108.3415,110.3042,25113.0],["2015-04-17",109.5191,110.5005,106.9676,109.3229,34137.0],["2015-04-20",109.7154,115.7998,107.5564,112.6595,91904.0],["2015-04-21",113.6408,116.7812,112.0707,115.211,46451.0],["2015-04-22",115.7998,120.5103,114.2296,119.3327,76420.0],["2015-04-23",118.7439,125.6133,109.9117,125.0245,114148.0],["2015-04-24",127.5761,146.2218,126.5947,139.7448,246919.0],["2015-04-27",144.2591,156.6241,137.7821,142.1001,274233.0],["2015-04-28",156.4279,157.0167,134.4455,136.0157,442007.0],["2015-04-29",136.0157,142.1001,131.894,138.371,132093.0],["2015-04-30",137.1933,140.3337,127.9686,129.735,112875.0],["2015-05-01",132.0903,134.8381,128.7537,134.4455,71243.0],["2015-05-04",133.8567,140.3337,131.1089,132.4828,99959.0],["2015-05-05",132.4828,132.4828,124.632,125.0245,93167.0],["2015-05-06",123.6506,132.0903,122.8656,130.1276,79584.0],["2015-05-07",130.1276,132.2866,128.1649,130.3239,57202.0],["2015-05-08",132.0903,138.371,131.6977,134.2493,81408.0],["2015-05-11",135.0343,136.4082,132.0903,132.0903,47287.0],["2015-05-12",133.4642,140.5299,129.735,139.3523,63835.0],["2015-05-13",139.3523,142.1001,133.4642,136.212,75024.0],["2015-05-14",137.1933,139.9411,132.8754,137.9784,47195.0],["2015-05-15",137.3896,137.3896,129.9313,135.4269,66347.0],["2015-05-18",134.2493,135.4269,131.1089,133.4642,47939.0],["2015-05-19",133.6604,135.0343,130.1276,131.3052,33698.0],["2015-05-20",131.1089,132.0903,127.7723,129.5388,48387.0],["2015-05-21",124.8283,132.6791,123.8469,130.1276,195225.0],["2015-05-22",130.5201,139.3523,129.9313,137.5859,93830.0],["2015-05-26",137.3896,143.474,136.8008,142.2964,81928.0],["2015-05-27",143.2777,154.2689,140.7262,153.4838,117593.0],["2015-05-28",155.054,158.7831,147.7919,149.5584,129260.0],["2015-05-29",149.3621,161.9234,148.1845,160.5496,125469.0],["2015-06-01",162.316,165.0638,153.4838,158.1943,81377.0],["2015-06-02",157.0167,160.5496,151.5211,156.0353,60768.0],["2015-06-03",159.9607,162.5123,157.213,162.316,75809.0],["2015-06-04",160.9421,163.8862,157.6055,160.9421,50084.0],["2015-06-05",161.3346,178.6065,158.5869,174.8773,119080.0],["2015-06-08",180.7655,186.4573,174.4848,176.4475,150129.0],["2015-06-09",177.4288,178.0177,168.2041,173.5034,85239.0],["2015-06-10",173.1109,177.6251,171.5407,175.0736,42518.0],["2015-06-11",184.1021,186.6536,178.999,184.1021,106389.0],["2015-06-12",184.2983,190.3827,181.5505,186.0648,91837.0],["2015-06-15",185.6722,190.9715,179.5878,189.7939,83777.0],["2015-06-16",190.1865,199.4112,189.4014,189.9902,82356.0],["2015-06-17",190.3827,194.7007,187.0461,191.9529,66286.0],["2015-06-18",192.738,193.3268,157.0167,169.7743,234273.0],["2015-06-19",168.9892,173.3072,149.5584,169.3817,381458.0],["2015-06-22",169.7743,170.1668,156.4279,163.2973,154654.0],["2015-06-23",162.7085,169.7743,156.6241,168.7929,162367.0],["2015-06-24",168.4004,169.1855,163.6899,166.4377,69134.0],["2015-06-25",167.6153,167.6153,162.1197,165.4563,53457.0],["2015-06-26",165.4563,166.634,154.4652,158.7831,195470.0],["2015-06-29",155.8391,163.2973,155.8391,158.1943,61094.0],["2015-06-30",161.1384,172.9146,160.157,169.3817,99699.0],["2015-07-01",170.7556,179.3916,165.2601,172.3258,78611.0],["2015-07-02",173.5034,174.6811,166.2414,168.9892,52799.0],["2015-07-06",167.8116,179.9804,165.0638,179.9804,108279.0],["2015-07-07",179.5878,183.1207,172.9146,182.3356,62949.0],["2015-07-08",181.3543,183.317,165.6526,168.9892,82534.0],["2015-07-09",172.7184,176.84,171.737,173.896,71488.0],["2015-07-10",175.6624,181.9431,174.4848,179.9804,60366.0],["2015-07-13",182.9244,183.9058,179.5878,180.9617,60600.0],["2015-07-14",180.9617,186.0648,180.1767,182.9244,38656.0],["2015-07-15",182.5319,186.8499,178.0177,178.999,51791.0],["2015-07-16",180.9617,184.6909,178.999,183.317,42232.0],["2015-07-17",183.7095,184.8871,177.8214,184.1021,38258.0],["2015-07-20",188.42,189.2051,183.317,185.2797,55892.0],["2015-07-21",184.6909,186.261,176.6438,179.9804,53222.0],["2015-07-22",177.4288,183.5132,176.2512,181.3543,50935.0],["2015-07-23",175.6624,182.9244,167.8116,175.6624,88898.0],["2015-07-24",178.4102,181.158,167.0265,168.0079,83940.0],["2015-07-27",166.8302,166.8302,157.6055,164.6712,95964.0],["2015-07-28",165.4563,166.8302,159.1757,163.4936,62735.0],["2015-07-29",162.7085,164.8675,158.9794,161.7272,49702.0],["2015-07-30",161.1384,166.4377,157.8018,164.6712,52453.0],["2015-07-31",164.8675,170.5594,162.316,167.6153,34992.0],["2015-08-03",166.8302,168.0079,158.5869,162.1197,52759.0],["2015-08-04",160.9421,162.5123,157.998,158.9794,40225.0],["2015-08-05",160.7458,164.0824,159.1757,161.5309,39002.0],["2015-08-06",162.316,163.6899,150.736,155.054,74525.0],["2015-08-07",154.2689,154.2689,144.2591,151.7174,86263.0],["2015-08-10",153.2875,156.4279,151.9136,154.2689,32868.0],["2015-08-11",152.1099,156.0353,146.2218,147.3994,42003.0],["2015-08-12",145.0442,149.1658,137.7821,147.5957,71585.0],["2015-08-13",147.9882,150.1472,142.4926,142.8852,44260.0],["2015-08-14",141.7076,146.2218,137.1933,142.6889,42829.0],["2015-08-17",141.7076,152.1099,138.1747,152.1099,53671.0],["2015-08-18",152.6987,154.0726,145.633,146.0255,50257.0],["2015-08-19",145.633,151.3248,144.2591,147.3994,33928.0],["2015-08-20",146.2218,146.8106,139.156,139.3523,66902.0],["2015-08-21",135.8194,142.2964,132.4828,138.1747,81301.0],["2015-08-24",124.4357,135.6232,112.2669,128.95,81586.0],["2015-08-25",135.0343,135.0343,128.95,130.5201,62704.0],["2015-08-26",135.0343,135.6232,124.2394,135.6232,77205.0],["2015-08-27",136.6045,138.371,130.9127,135.6232,55454.0],["2015-08-28",137.1933,142.8852,134.8381,142.4926,47903.0],["2015-08-31",143.6703,146.2218,137.9784,139.5486,39914.0],["2015-09-01",135.4269,139.156,133.4642,135.2306,45014.0],["2015-09-02",137.3896,140.7262,134.6418,140.7262,34835.0],["2015-09-03",143.474,143.6703,130.5201,133.8567,57400.0],["2015-09-04",132.4828,136.6045,131.5015,135.0343,28756.0],["2015-09-08",137.7821,140.9225,134.8381,140.1374,36373.0],["2015-09-09",143.8665,143.8665,129.1462,129.735,56712.0],["2015-09-10",129.5388,136.212,129.5388,132.4828,52835.0],["2015-09-11",131.5015,133.4642,123.6506,128.3611,74851.0],["2015-09-14",128.3611,130.3239,126.0059,129.3425,75645.0],["2015-09-15",129.1462,130.5201,126.791,129.735,39598.0],["2015-09-16",129.5388,131.5015,124.8283,127.5761,67560.0],["2015-09-17",127.3798,138.5672,127.3798,138.1747,66902.0],["2015-09-18",135.6232,138.9598,126.9872,128.3611,163529.0],["2015-09-21",129.735,129.735,118.9401,121.2954,67229.0],["2015-09-22",118.1551,121.2954,115.9961,117.7625,71233.0],["2015-09-23",117.37,120.7066,113.2483,117.5662,52249.0],["2015-09-24",116.9774,117.9588,111.2856,113.8371,54527.0],["2015-09-25",116.1923,116.1923,97.3503,98.9205,149706.0],["2015-09-28",97.9392,98.9205,87.1443,89.8921,140189.0],["2015-09-29",89.6958,92.2473,84.9853,86.948,85224.0],["2015-09-30",91.2659,93.6212,85.3778,90.2846,105859.0],["2015-10-01",90.0883,91.0697,85.3778,89.107,62139.0],["2015-10-02",87.3405,94.7988,86.3592,94.6026,72181.0],["2015-10-05",96.5653,99.7056,93.4249,95.1914,66989.0],["2015-10-06",96.1727,97.1541,86.948,94.4063,75635.0],["2015-10-07",96.5653,98.528,91.2659,94.9951,67167.0],["2015-10-08",94.6026,95.9764,89.4995,93.8175,49895.0],["2015-10-09",92.4436,97.1541,92.2473,94.4063,35201.0],["2015-10-12",94.6026,95.5839,91.0697,93.0324,30438.0],["2015-10-13",92.2473,96.1727,89.3032,89.3032,34743.0],["2015-10-14",88.1256,93.8175,88.1256,91.0697,52652.0],["2015-10-15",91.4622,99.5093,90.4809,99.1168,77250.0],["2015-10-16",99.313,102.6497,97.1541,98.528,55724.0],["2015-10-19",98.528,100.0981,92.6398,97.3503,65848.0],["2015-10-20",96.5653,97.5466,90.4809,90.4809,69695.0],["2015-10-21",91.6585,93.6212,86.948,92.6398,61660.0],["2015-10-22",93.2287,98.9205,89.8921,98.7242,92632.0],["2015-10-23",101.0795,105.2012,96.7615,98.7242,78504.0],["2015-10-26",97.7429,101.0795,94.4063,97.9392,43032.0],["2015-10-27",104.0236,104.0236,91.2659,93.2287,90441.0],["2015-10-28",93.4249,94.7988,88.9107,92.6398,97340.0],["2015-10-29",93.2287,94.4063,90.6771,90.8734,54537.0],["2015-10-30",90.4809,90.4809,87.3405,89.4995,46680.0],["2015-11-02",89.4995,94.0137,89.3032,93.4249,58440.0],["2015-11-03",93.2287,95.9764,91.2659,93.6212,46415.0],["2015-11-04",93.2287,94.6026,90.6771,92.6398,50797.0],["2015-11-05",93.0324,93.0324,89.4995,90.0883,58491.0],["2015-11-06",90.4809,92.4436,86.5555,91.4622,66189.0],["2015-11-09",91.0697,92.6398,89.4995,91.8548,66872.0],["2015-11-10",91.2659,93.2287,88.9107,91.2659,48336.0],["2015-11-11",91.2659,93.4249,90.4809,90.4809,55169.0],["2015-11-12",89.4995,91.8548,88.5182,88.7144,43863.0],["2015-11-13",88.1256,92.2473,87.7331,90.8734,49218.0],["2015-11-16",91.0697,91.8548,85.1815,86.3592,77765.0],["2015-11-17",86.948,87.3405,83.2188,84.0039,69557.0],["2015-11-18",84.0039,93.2287,82.8263,93.2287,83680.0],["2015-11-19",91.2659,93.2287,87.7331,91.4622,79589.0],["2015-11-20",92.051,93.8175,87.3405,88.5182,78341.0],["2015-11-23",86.7517,88.1256,85.3778,86.948,77087.0],["2015-11-24",86.7517,94.4063,86.3592,94.21,66413.0],["2015-11-25",94.4063,103.0422,93.6212,100.687,84995.0],["2015-11-27",101.472,105.0049,99.1168,100.687,44637.0],["2015-11-30",101.472,102.8459,98.1354,100.2944,44540.0],["2015-12-01",101.2758,101.8646,98.1354,100.4907,51082.0],["2015-12-02",100.2944,102.8459,97.5466,97.9392,63631.0],["2015-12-03",98.528,99.1168,91.8548,92.051,68721.0],["2015-12-04",92.6398,94.0137,90.4809,91.4622,57023.0],["2015-12-07",91.6585,92.2473,85.3778,85.5741,61379.0],["2015-12-08",83.4151,87.7331,83.4151,85.7704,64554.0],["2015-12-09",87.1443,87.1443,82.63,82.8263,62612.0],["2015-12-10",82.4338,86.7517,82.2375,86.5555,41229.0],["2015-12-11",84.2002,85.7704,81.0599,81.2561,50991.0],["2015-12-14",81.4524,83.0226,75.5643,76.1531,75370.0],["2015-12-15",76.7419,79.4897,73.6016,76.9382,100545.0],["2015-12-16",80.6673,89.6958,78.7046,89.4995,90375.0],["2015-12-17",88.3219,90.2846,86.1629,89.3032,56167.0],["2015-12-18",89.107,90.6771,86.3592,88.3219,326763.0],["2015-12-21",88.5182,89.6958,85.5741,88.3219,48428.0],["2015-12-22",88.5182,90.4809,85.9666,86.948,36159.0],["2015-12-23",88.5182,90.0883,86.948,88.3219,38610.0],["2015-12-24",89.3032,97.5466,89.3032,93.8175,45743.0],["2015-12-28",93.8175,94.21,89.3032,90.2846,59805.0],["2015-12-29",90.8734,91.4622,88.7144,91.2659,48688.0],["2015-12-30",90.0883,93.0324,90.0883,92.6398,51602.0],["2015-12-31",91.6585,92.8361,89.107,89.107,63968.0],["2016-01-04",88.3219,88.9107,84.789,87.5368,65644.0],["2016-01-05",90.6771,90.8734,85.9666,86.948,70362.0],["2016-01-06",85.9666,87.3405,82.0412,83.4151,76639.0],["2016-01-07",80.6673,81.4524,74.3867,76.3494,78932.0],["2016-01-08",77.3307,78.9009,74.1904,74.1904,47648.0],["2016-01-11",74.5829,76.5456,66.5358,69.0873,74693.0],["2016-01-12",69.6762,73.9941,67.3209,70.4612,64360.0],["2016-01-13",71.05,71.6389,62.8067,64.1806,76522.0],["2016-01-14",64.3768,68.106,61.4328,66.1433,63117.0],["2016-01-15",63.788,64.5731,59.2738,62.0216,69888.0],["2016-01-19",63.9843,64.7694,56.9185,59.4701,61379.0],["2016-01-20",57.1148,63.3955,53.7782,62.2179,104544.0],["2016-01-21",68.8911,76.1531,65.7507,67.7134,184470.0],["2016-01-22",70.4612,70.8538,65.7507,67.1246,67672.0],["2016-01-25",67.3209,71.4426,65.5545,66.9284,79890.0],["2016-01-26",66.7321,67.5172,61.629,65.947,51760.0],["2016-01-27",65.7507,66.3395,60.4514,61.629,64605.0],["2016-01-28",62.6104,62.8067,58.4887,60.4514,71213.0],["2016-01-29",59.8626,63.1992,59.4701,61.8253,54119.0],["2016-02-01",61.4328,63.788,59.8626,63.0029,45121.0],["2016-02-02",62.2179,62.2179,59.6663,60.6477,45198.0],["2016-02-03",60.844,61.8253,56.9185,58.0962,84842.0],["2016-02-04",57.7036,62.2179,57.7036,59.8626,71381.0],["2016-02-05",59.2738,60.844,58.0962,58.8813,62220.0],["2016-02-08",57.8999,58.685,54.5633,55.9372,70795.0],["2016-02-09",55.7409,59.0775,54.1708,55.9372,44851.0],["2016-02-10",56.1335,58.0962,54.367,54.7596,43099.0],["2016-02-11",53.1894,54.7596,51.2267,53.3857,59117.0],["2016-02-12",53.5819,55.7409,52.208,55.5447,51826.0],["2016-02-16",56.9185,59.2738,56.526,59.0775,42253.0],["2016-02-17",59.2738,62.2179,59.2738,61.8253,39690.0],["2016-02-18",62.8067,63.0029,56.9185,57.1148,45361.0],["2016-02-19",56.9185,59.6663,55.9372,58.8813,36827.0],["2016-02-22",59.8626,61.0402,58.2924,58.8813,34259.0],["2016-02-23",58.685,60.0589,55.1521,55.3484,45259.0],["2016-02-24",54.9558,56.7223,52.0118,55.7409,76705.0],["2016-02-25",56.1335,56.9185,52.9931,53.9745,66276.0],["2016-02-26",54.1708,56.3297,53.9745,56.1335,48331.0],["2016-02-29",55.7409,56.9185,53.5819,54.367,37744.0],["2016-03-01",55.1521,57.1148,53.5819,57.1148,41840.0],["2016-03-02",57.3111,63.0029,57.3111,63.0029,72150.0],["2016-03-03",63.0029,68.6948,58.4887,66.7321,96560.0],["2016-03-04",67.3209,78.5083,67.3209,75.368,110077.0],["2016-03-07",77.527,81.0599,74.1904,80.6673,129291.0],["2016-03-08",80.6673,81.8449,73.6016,79.8822,141116.0],["2016-03-09",79.686,83.4151,74.1904,75.5643,89096.0],["2016-03-10",74.9755,78.5083,71.2463,72.6202,69272.0],["2016-03-11",73.9941,81.0599,71.6389,78.5083,140316.0],["2016-03-14",80.8636,83.4151,78.7046,79.0972,78325.0],["2016-03-15",78.9009,79.2934,72.2277,72.2277,83023.0],["2016-03-16",72.0314,75.1717,69.2836,71.6389,63168.0],["2016-03-17",71.4426,75.5643,68.8911,73.4053,66378.0],["2016-03-18",74.5829,76.7419,71.05,74.3867,178182.0],["2016-03-21",73.9941,80.6673,73.9941,80.2748,67529.0],["2016-03-22",79.2934,84.3965,78.9009,81.4524,55673.0],["2016-03-23",81.6487,85.1815,74.9755,75.1717,68049.0],["2016-03-24",74.7792,79.686,72.6202,76.7419,32888.0],["2016-03-28",77.7233,78.3121,74.1904,75.5643,25500.0],["2016-03-29",75.1717,80.8636,73.9941,80.6673,50945.0],["2016-03-30",82.2375,86.1629,80.2748,80.2748,69832.0],["2016-03-31",80.2748,84.2002,80.2748,81.6487,70301.0],["2016-04-01",81.6487,84.789,79.8822,83.0226,60294.0],["2016-04-04",84.0039,86.7517,83.4151,84.0039,60279.0],["2016-04-05",83.0226,86.3592,82.4338,84.0039,50777.0],["2016-04-06",84.5927,92.4436,84.0039,91.8548,75421.0],["2016-04-07",91.4622,94.6026,88.3219,89.107,62877.0],["2016-04-08",90.2846,92.4436,86.7517,89.107,51429.0],["2016-04-11",89.6958,91.2659,83.8077,84.0039,45738.0],["2016-04-12",83.6114,86.3592,82.8263,85.1815,36164.0],["2016-04-13",86.3592,87.7331,83.0226,86.3592,67274.0],["2016-04-14",86.1629,86.948,84.0039,85.1815,44673.0],["2016-04-15",85.1815,85.7704,83.8077,84.2002,38656.0],["2016-04-18",84.2002,88.7144,83.0226,87.9293,54287.0],["2016-04-19",88.9107,89.107,82.4338,83.2188,45509.0],["2016-04-20",83.8077,84.3965,77.527,78.9009,55413.0],["2016-04-21",78.5083,80.6673,77.527,80.471,39736.0],["2016-04-22",80.2748,85.1815,78.9009,84.0039,44454.0],["2016-04-25",83.2188,86.7517,82.2375,84.5927,33535.0],["2016-04-26",84.3965,85.7704,78.9009,81.4524,52963.0],["2016-04-27",80.8636,84.5927,79.0972,82.4338,42732.0],["2016-04-28",78.7046,82.2375,74.7792,75.368,85988.0],["2016-04-29",75.5643,77.7233,67.5172,69.0873,74091.0],["2016-05-02",68.4985,72.4239,66.9284,72.4239,47776.0],["2016-05-03",71.4426,72.2277,67.5172,68.6948,45957.0],["2016-05-04",67.7134,68.4985,62.0216,63.788,75503.0],["2016-05-05",63.788,64.5731,58.8813,61.0402,49157.0],["2016-05-06",60.844,62.2179,58.2924,59.0775,75126.0],["2016-05-09",59.8626,65.5545,59.0775,64.5731,95047.0],["2016-05-10",66.9284,67.3209,63.788,66.1433,74463.0],["2016-05-11",66.5358,68.106,63.9843,64.7694,47985.0],["2016-05-12",65.7507,66.9284,63.9843,65.5545,84037.0],["2016-05-13",65.3582,68.4985,63.788,67.7134,63005.0],["2016-05-16",68.4985,71.4426,68.106,69.6762,61436.0],["2016-05-17",68.8911,71.2463,67.5172,68.8911,51668.0],["2016-05-18",68.4985,71.4426,67.5172,68.106,42513.0],["2016-05-19",67.9097,70.265,66.5358,69.4799,33449.0],["2016-05-20",70.0687,72.0314,69.0873,71.6389,38085.0],["2016-05-23",71.8351,75.5643,71.4426,73.0128,33393.0],["2016-05-24",73.7978,75.368,73.0128,74.3867,20497.0],["2016-05-25",74.9755,76.3494,74.1904,75.5643,23116.0],["2016-05-26",75.7606,77.3307,74.5829,76.5456,33602.0],["2016-05-27",76.3494,79.4897,74.9755,79.4897,52071.0],["2016-05-31",80.471,84.3965,79.4897,82.8263,67896.0],["2016-06-01",83.2188,84.789,80.2748,82.8263,36648.0],["2016-06-02",82.63,93.4249,82.63,88.3219,107347.0],["2016-06-03",90.2846,90.6771,84.5927,85.9666,50130.0],["2016-06-06",86.7517,88.5182,83.8077,87.3405,42579.0],["2016-06-07",87.3405,87.9293,84.3965,85.7704,33337.0],["2016-06-08",85.7704,85.9666,83.2188,83.6114,35492.0],["2016-06-09",83.2188,86.948,82.0412,82.2375,47088.0],["2016-06-10",79.686,80.471,76.9382,78.5083,62480.0],["2016-06-13",77.9195,80.6673,76.7419,78.5083,44459.0],["2016-06-14",78.3121,79.4897,75.5643,76.7419,34086.0],["2016-06-15",77.527,79.686,76.1531,76.7419,39726.0],["2016-06-16",76.1531,79.4897,75.1717,79.2934,31258.0],["2016-06-17",79.686,81.4524,78.1158,79.0972,43516.0],["2016-06-20",80.471,84.789,80.0785,82.8263,51903.0],["2016-06-21",83.2188,83.6114,79.686,80.8636,68395.0],["2016-06-22",80.6673,84.2002,78.1158,79.4897,33948.0],["2016-06-23",79.2934,82.8263,78.5083,82.4338,34412.0],["2016-06-24",75.5643,80.0785,74.9755,76.7419,71977.0],["2016-06-27",75.7606,77.9195,70.8538,71.2463,64182.0],["2016-06-28",72.6202,77.3307,72.6202,76.1531,45631.0],["2016-06-29",77.527,78.7046,76.5456,77.9195,37163.0],["2016-06-30",77.527,79.8822,75.368,79.4897,48433.0],["2016-07-01",79.2934,83.8077,79.2934,82.63,43262.0],["2016-07-05",82.0412,84.9853,82.0412,84.3965,41494.0],["2016-07-06",83.8077,88.3219,83.4151,87.5368,49962.0],["2016-07-07",87.5368,92.6398,87.5368,92.051,98604.0],["2016-07-08",91.8548,95.5839,89.4995,94.0137,83089.0],["2016-07-11",94.6026,97.9392,92.2473,92.4436,73613.0],["2016-07-12",93.4249,96.5653,91.2659,94.9951,57023.0],["2016-07-13",96.7615,96.9578,92.8361,94.0137,44265.0],["2016-07-14",94.7988,95.5839,92.051,92.2473,33744.0],["2016-07-15",92.051,94.21,90.2846,93.4249,47796.0],["2016-07-18",93.8175,95.5839,92.4436,94.21,27161.0],["2016-07-19",90.2846,94.0137,87.1443,88.9107,51342.0],["2016-07-20",88.5182,92.8361,88.3219,92.2473,37744.0],["2016-07-21",92.6398,94.7988,91.0697,91.2659,40954.0],["2016-07-22",91.4622,94.7988,90.4809,93.8175,38951.0],["2016-07-25",93.8175,95.1914,92.2473,93.0324,28420.0],["2016-07-26",92.6398,95.9764,91.6585,94.9951,39777.0],["2016-07-27",95.5839,98.1354,94.9951,96.7615,49325.0],["2016-07-28",96.7615,106.3788,96.5653,105.5937,86742.0],["2016-07-29",106.3788,111.8744,105.2012,108.9303,117842.0],["2016-08-01",109.1266,115.7998,108.5378,110.893,77250.0],["2016-08-02",111.2856,111.4818,105.9863,108.9303,53635.0],["2016-08-03",107.949,114.8185,107.5564,112.8557,57716.0],["2016-08-04",113.4445,114.4259,110.6968,110.893,39333.0],["2016-08-05",111.2856,122.6693,111.0893,120.9028,93335.0],["2016-08-08",122.0805,125.0245,119.9215,120.5103,63693.0],["2016-08-09",120.9028,121.6879,118.9401,119.9215,44637.0],["2016-08-10",119.9215,120.314,114.4259,115.6035,57130.0],["2016-08-11",115.6035,118.3513,112.4632,116.5849,70550.0],["2016-08-12",115.0147,122.473,115.0147,122.0805,76328.0],["2016-08-15",122.6693,124.8283,120.1178,120.5103,58592.0],["2016-08-16",118.3513,120.314,116.5849,116.7812,56366.0],["2016-08-17",118.1551,118.9401,114.6222,118.5476,47241.0],["2016-08-18",118.7439,119.7252,117.1737,117.1737,38370.0],["2016-08-19",116.9774,119.529,116.7812,117.9588,33255.0],["2016-08-22",118.7439,121.4917,117.9588,119.3327,42273.0],["2016-08-23",120.1178,120.9028,118.3513,118.7439,43521.0],["2016-08-24",119.3327,123.4544,114.4259,114.8185,71575.0],["2016-08-25",116.5849,120.314,114.8185,118.5476,49350.0],["2016-08-26",118.3513,122.473,118.1551,122.0805,68084.0],["2016-08-29",123.4544,130.3239,123.4544,126.9872,89815.0],["2016-08-30",126.3984,129.9313,125.0245,126.0059,53212.0],["2016-08-31",126.2022,126.3984,120.1178,121.4917,48459.0],["2016-09-01",121.6879,123.0618,118.5476,121.4917,47139.0],["2016-09-02",121.6879,122.473,119.1364,120.5103,28802.0],["2016-09-06",120.7066,124.8283,120.1178,124.0432,49895.0],["2016-09-07",125.6133,126.791,122.0805,123.0618,51368.0],["2016-09-08",123.4544,127.9686,121.2954,127.5761,47317.0],["2016-09-09",127.7723,128.3611,119.9215,120.1178,63407.0],["2016-09-12",119.529,126.3984,116.3886,126.2022,67865.0],["2016-09-13",123.0618,125.4171,119.9215,122.0805,42594.0],["2016-09-14",122.6693,132.2866,122.6693,127.9686,88969.0],["2016-09-15",129.735,131.5015,126.2022,129.5388,47964.0],["2016-09-16",127.9686,135.2306,127.7723,132.8754,139802.0],["2016-09-19",133.2679,137.3896,132.2866,132.8754,78081.0],["2016-09-20",136.8008,142.1001,134.4455,136.6045,95205.0],["2016-09-21",138.1747,142.2964,134.4455,139.3523,82575.0],["2016-09-22",138.9598,141.315,136.6045,137.3896,62419.0],["2016-09-23",137.5859,143.2777,134.053,135.4269,86319.0],["2016-09-26",136.212,138.9598,134.2493,137.9784,53457.0],["2016-09-27",138.7635,141.5113,137.3896,141.315,60773.0],["2016-09-28",140.7262,143.474,137.3896,139.5486,64151.0],["2016-09-29",138.371,140.9225,134.4455,134.8381,52957.0],["2016-09-30",137.7821,141.315,137.3896,140.9225,72716.0],["2016-10-03",141.1187,142.1001,138.5672,140.9225,50812.0],["2016-10-04",141.315,145.633,141.315,142.2964,61573.0],["2016-10-05",142.6889,147.0069,142.2964,144.4554,68105.0],["2016-10-06",143.0815,144.4554,137.9784,139.9411,70734.0],["2016-10-07",139.9411,141.315,137.9784,139.3523,53151.0],["2016-10-10",140.3337,143.2777,139.7448,141.9038,48841.0],["2016-10-11",140.1374,141.1187,135.0343,135.6232,75783.0],["2016-10-12",135.0343,136.0157,127.9686,128.7537,83803.0],["2016-10-13",127.9686,128.95,123.2581,124.8283,66581.0],["2016-10-14",125.6133,127.3798,116.3886,116.3886,83543.0],["2016-10-17",115.7998,117.5662,112.2669,115.0147,75595.0],["2016-10-18",116.5849,120.1178,116.5849,118.9401,39410.0],["2016-10-19",119.1364,119.529,114.4259,114.8185,47052.0],["2016-10-20",113.2483,116.5849,112.0707,115.211,41453.0],["2016-10-21",115.211,115.9961,112.4632,112.8557,28756.0],["2016-10-24",116.1923,117.37,109.5191,109.7154,56091.0],["2016-10-25",108.9303,109.5191,105.5937,106.3788,52280.0],["2016-10-26",105.79,106.5751,99.7056,102.6497,73327.0],["2016-10-27",98.1354,101.8646,84.5927,84.9853,205069.0],["2016-10-28",81.4524,82.0412,75.5643,80.2748,168334.0],["2016-10-31",80.8636,81.0599,76.7419,77.9195,58603.0],["2016-11-01",77.527,78.1158,73.6016,75.9568,58771.0],["2016-11-02",75.7606,75.7606,73.0128,74.7792,66036.0],["2016-11-03",74.5829,75.7606,72.8165,73.209,77597.0],["2016-11-04",73.6016,78.9009,73.6016,78.5083,62816.0],["2016-11-07",79.686,81.6487,78.1158,81.6487,63968.0],["2016-11-08",81.0599,84.5927,80.471,83.6114,46339.0],["2016-11-09",86.1629,96.7615,86.1629,96.5653,129724.0],["2016-11-10",99.5093,103.4347,96.7615,101.2758,103637.0],["2016-11-11",100.4907,105.79,98.9205,105.3974,66546.0],["2016-11-14",107.1639,111.6781,105.3974,111.6781,79192.0],["2016-11-15",111.2856,115.9961,108.5378,115.0147,67249.0],["2016-11-16",113.8371,115.9961,109.9117,110.5005,57579.0],["2016-11-17",109.9117,109.9117,99.7056,100.2944,112543.0],["2016-11-18",100.4907,101.0795,95.7802,96.5653,79365.0],["2016-11-21",96.5653,98.1354,95.3876,96.1727,44816.0],["2016-11-22",96.9578,97.9392,91.0697,91.6585,51750.0],["2016-11-23",89.8921,94.0137,88.7144,93.8175,53961.0],["2016-11-25",94.21,95.9764,90.4809,95.3876,48744.0],["2016-11-28",94.9951,97.1541,87.3405,87.3405,78957.0],["2016-11-29",87.3405,88.7144,84.9853,85.3778,64885.0],["2016-11-30",85.7704,87.9293,78.5083,80.8636,124838.0],["2016-12-01",81.6487,81.6487,76.7419,77.527,100672.0],["2016-12-02",77.527,82.63,77.1344,80.471,56967.0],["2016-12-05",81.2561,85.1815,80.471,84.5927,47190.0],["2016-12-06",85.5741,87.1443,81.8449,86.948,48433.0],["2016-12-07",85.5741,86.948,79.4897,82.0412,69577.0],["2016-12-08",81.6487,84.9853,79.8822,84.9853,52550.0],["2016-12-09",85.9666,88.9107,83.8077,84.0039,56157.0],["2016-12-12",84.3965,85.7704,81.4524,84.0039,43949.0],["2016-12-13",84.5927,87.3405,84.2002,85.1815,47490.0],["2016-12-14",84.789,85.3778,80.2748,82.8263,46665.0],["2016-12-15",83.0226,85.7704,82.4338,85.7704,43547.0],["2016-12-16",85.7704,92.2473,85.7704,88.5182,154837.0],["2016-12-19",88.3219,89.4995,85.5741,85.9666,46635.0],["2016-12-20",85.3778,87.7331,84.789,86.1629,30871.0],["2016-12-21",86.5555,87.3405,82.2375,82.2375,33036.0],["2016-12-22",83.0226,83.8077,79.0972,79.686,42553.0],["2016-12-23",80.471,86.948,80.471,86.3592,51388.0],["2016-12-27",86.1629,87.3405,84.3965,84.3965,31783.0],["2016-12-28",84.2002,86.1629,82.4338,82.8263,29164.0],["2016-12-29",82.8263,84.3965,81.4524,81.8449,23462.0],["2016-12-30",82.0412,83.2188,80.0785,80.8636,40928.0],["2017-01-03",82.0412,83.2188,78.9009,81.6487,43537.0],["2017-01-04",81.4524,85.1815,80.8636,84.9853,62862.0],["2017-01-05",84.9853,85.5741,82.0412,84.3965,47012.0],["2017-01-06",84.789,85.3778,83.4151,84.789,56728.0],["2017-01-09",85.5741,85.5741,80.2748,81.4524,77184.0],["2017-01-10",82.0412,82.0412,79.0972,80.6673,43511.0],["2017-01-11",80.6673,81.0599,76.7419,78.3121,68625.0],["2017-01-12",77.527,80.8636,77.1344,79.8822,38258.0],["2017-01-13",79.8822,81.2561,79.4897,80.2748,49804.0],["2017-01-17",79.4897,80.0785,76.7419,77.527,62735.0],["2017-01-18",78.1158,78.5083,76.9382,78.5083,27477.0],["2017-01-19",78.1158,78.3121,73.6016,74.7792,56234.0],["2017-01-20",75.5643,75.5643,73.209,73.9941,33749.0],["2017-01-23",73.9941,75.1717,72.6202,74.1904,35665.0],["2017-01-24",74.3867,74.9755,70.4612,74.3867,57110.0],["2017-01-25",74.7792,75.5643,73.0128,73.7978,35049.0],["2017-01-26",73.9941,75.1717,72.8165,73.0128,22861.0],["2017-01-27",73.0128,75.368,73.0128,74.5829,27814.0],["2017-01-30",73.9941,73.9941,71.6389,72.4239,34325.0],["2017-01-31",71.8351,78.5083,71.2463,78.5083,62521.0],["2017-02-01",78.9009,79.0972,75.9568,76.9382,43679.0],["2017-02-02",76.5456,77.1344,75.5643,76.9382,34024.0],["2017-02-03",77.7233,81.0599,76.1531,80.8636,50553.0],["2017-02-06",80.8636,82.8263,79.686,82.63,51561.0],["2017-02-07",82.8263,82.8263,78.1158,78.3121,49707.0],["2017-02-08",77.527,78.3121,75.9568,77.7233,41911.0],["2017-02-09",77.527,81.0599,77.527,79.2934,44123.0],["2017-02-10",79.686,82.63,79.0972,80.2748,44907.0],["2017-02-13",81.2561,82.2375,79.8822,80.8636,28889.0],["2017-02-14",90.2846,93.8175,83.0226,86.3592,337651.0],["2017-02-15",90.4809,91.2659,85.3778,87.7331,114525.0],["2017-02-16",88.1256,89.107,82.0412,83.0226,97248.0],["2017-02-17",83.0226,89.107,82.63,88.5182,108605.0],["2017-02-21",89.6958,90.6771,88.1256,89.107,74178.0],["2017-02-22",87.9293,89.4995,74.1904,74.5829,229657.0],["2017-02-23",76.1531,76.9382,74.7792,75.1717,74953.0],["2017-02-24",74.3867,76.1531,73.6016,75.5643,64696.0],["2017-02-27",75.5643,83.4151,75.5643,82.8263,102807.0],["2017-02-28",82.4338,85.3778,80.6673,83.2188,87558.0],["2017-03-01",85.1815,85.5741,82.4338,83.2188,67295.0],["2017-03-02",82.4338,84.789,80.8636,81.6487,55637.0],["2017-03-03",82.0412,83.2188,79.4897,80.6673,55530.0],["2017-03-06",80.6673,81.6487,78.5083,78.9009,34967.0],["2017-03-07",78.3121,79.8822,76.1531,76.1531,44754.0],["2017-03-08",76.3494,79.686,76.1531,77.9195,38865.0],["2017-03-09",76.5456,81.8449,76.5456,79.686,39155.0],["2017-03-10",80.8636,81.6487,78.9009,81.0599,36434.0],["2017-03-13",81.0599,82.63,79.4897,82.4338,31451.0],["2017-03-14",81.4524,81.4524,76.9382,78.1158,66067.0],["2017-03-15",78.5083,82.63,77.9195,82.4338,66490.0],["2017-03-16",82.0412,82.4338,80.471,81.6487,31900.0],["2017-03-17",80.471,82.2375,79.0972,79.2934,107326.0],["2017-03-20",79.4897,81.6487,78.1158,80.471,41315.0],["2017-03-21",80.471,81.8449,75.5643,75.5643,76435.0],["2017-03-22",75.7606,76.9382,73.9941,75.9568,52249.0],["2017-03-23",76.1531,78.3121,75.5643,76.9382,45463.0],["2017-03-24",77.3307,77.9195,75.9568,76.1531,37571.0],["2017-03-27",74.9755,79.4897,74.5829,78.9009,46696.0],["2017-03-28",78.9009,80.0785,76.3494,76.9382,38946.0],["2017-03-29",77.1344,79.2934,76.1531,76.9382,51653.0],["2017-03-30",76.7419,77.1344,74.9755,75.368,71198.0],["2017-03-31",75.5643,77.7233,73.9941,73.9941,54460.0],["2017-04-03",74.3867,75.1717,71.8351,71.8351,72125.0],["2017-04-04",71.4426,73.6016,68.8911,69.8724,69486.0],["2017-04-05",70.0687,71.6389,67.1246,67.5172,88673.0],["2017-04-06",67.9097,68.106,64.1806,65.7507,68594.0],["2017-04-07",65.3582,66.5358,63.1992,66.3395,57507.0],["2017-04-10",66.5358,67.5172,64.1806,64.1806,42767.0],["2017-04-11",63.9843,64.1806,62.8067,63.5918,49411.0],["2017-04-12",63.0029,65.5545,63.0029,63.5918,39863.0],["2017-04-13",68.6948,72.0314,66.3395,68.106,119233.0],["2017-04-17",68.6948,69.4799,66.7321,67.5172,44342.0],["2017-04-18",67.5172,67.7134,65.7507,66.9284,41112.0],["2017-04-19",67.7134,69.4799,66.1433,66.5358,40495.0],["2017-04-20",66.7321,69.2836,66.1433,69.0873,47032.0],["2017-04-21",68.6948,69.4799,67.7134,69.0873,34575.0],["2017-04-24",70.0687,70.6575,67.7134,70.6575,40082.0],["2017-04-25",71.4426,73.209,69.0873,72.6202,52611.0],["2017-04-26",71.8351,73.7978,71.8351,73.0128,35548.0],["2017-04-27",73.209,73.9941,71.8351,72.2277,26825.0],["2017-04-28",72.2277,72.6202,69.0873,70.4612,24028.0],["2017-05-01",70.8538,72.6202,70.265,72.6202,28792.0],["2017-05-02",72.8165,73.0128,69.6762,70.0687,27941.0],["2017-05-03",69.2836,69.2836,66.7321,67.1246,42508.0],["2017-05-04",66.5358,82.0412,66.5358,80.0785,225403.0],["2017-05-05",80.2748,80.2748,74.1904,74.1904,78081.0],["2017-05-08",73.7978,75.368,72.0314,72.4239,42829.0],["2017-05-09",73.0128,75.1717,71.6389,74.1904,40974.0],["2017-05-10",73.9941,75.9568,73.209,74.5829,26030.0],["2017-05-11",74.3867,74.7792,72.0314,73.4053,31564.0],["2017-05-12",73.209,74.5829,72.0314,72.4239,34060.0],["2017-05-15",72.8165,74.7792,72.0314,72.6202,40093.0],["2017-05-16",73.0128,73.209,70.8538,71.6389,21847.0],["2017-05-17",70.8538,71.2463,68.6948,69.6762,40964.0],["2017-05-18",69.4799,71.2463,69.0873,70.8538,30860.0],["2017-05-19",70.8538,72.8165,67.9097,67.9097,38360.0],["2017-05-22",68.106,69.2836,66.3395,66.7321,51118.0],["2017-05-23",67.1246,70.0687,66.9284,69.2836,30560.0],["2017-05-24",69.2836,70.4612,68.106,69.8724,26927.0],["2017-05-25",70.0687,70.265,67.9097,68.6948,26988.0],["2017-05-26",68.4985,69.0873,67.1246,67.7134,26983.0],["2017-05-30",67.7134,67.7134,64.9657,66.1433,59724.0],["2017-05-31",66.5358,66.7321,64.7694,65.1619,29546.0],["2017-06-01",65.5545,68.6948,65.3582,67.5172,31925.0],["2017-06-02",67.7134,69.2836,66.9284,68.6948,32506.0],["2017-06-05",68.8911,68.8911,65.7507,66.7321,45014.0],["2017-06-06",66.3395,67.3209,65.1619,66.5358,31716.0],["2017-06-07",66.3395,66.9284,64.7694,65.1619,31360.0],["2017-06-08",64.9657,66.1433,64.9657,65.3582,17883.0],["2017-06-09",65.947,66.3395,63.9843,65.947,45926.0],["2017-06-12",66.3395,69.0873,64.7694,68.8911,66882.0],["2017-06-13",69.6762,69.6762,66.1433,67.9097,35375.0],["2017-06-14",68.3023,69.6762,67.3209,68.4985,29780.0],["2017-06-15",67.7134,68.4985,65.947,66.7321,33933.0],["2017-06-16",66.3395,67.9097,65.3582,67.9097,141427.0],["2017-06-19",67.9097,69.0873,65.7507,69.0873,38187.0],["2017-06-20",68.6948,78.1158,68.6948,75.7606,137733.0],["2017-06-21",76.3494,77.9195,73.9941,77.3307,49238.0],["2017-06-22",78.1158,81.6487,77.9195,79.0972,91929.0],["2017-06-23",79.2934,80.471,76.7419,78.1158,68961.0],["2017-06-26",78.5083,81.0599,77.3307,79.2934,50726.0],["2017-06-27",78.7046,80.0785,76.9382,77.1344,29419.0],["2017-06-28",78.1158,79.0972,77.1344,77.9195,39481.0],["2017-06-29",77.7233,78.7046,75.9568,77.527,25220.0],["2017-06-30",77.7233,77.7233,75.7606,76.7419,17929.0],["2017-07-03",76.9382,79.2934,76.5456,78.5083,17965.0],["2017-07-05",78.5083,80.2748,77.1344,78.5083,24843.0],["2017-07-06",77.9195,79.8822,76.3494,77.9195,44907.0],["2017-07-07",78.3121,80.6673,77.9195,80.6673,26463.0],["2017-07-10",80.6673,88.3219,80.0785,87.9293,129846.0],["2017-07-11",88.3219,88.5182,84.789,85.3778,62134.0],["2017-07-12",85.9666,89.107,84.3965,85.3778,44571.0],["2017-07-13",85.5741,87.1443,82.2375,86.1629,42008.0],["2017-07-14",86.1629,88.1256,84.9853,85.9666,22927.0],["2017-07-17",86.3592,91.6585,86.3592,90.2846,54022.0],["2017-07-18",91.4622,98.1354,91.4622,98.1354,109639.0],["2017-07-19",97.1541,101.0795,92.051,95.7802,107418.0],["2017-07-20",94.6026,100.0981,94.6026,98.7242,64559.0],["2017-07-21",99.313,101.0795,96.7615,99.1168,53615.0],["2017-07-24",99.313,106.1825,98.1354,105.3974,82488.0],["2017-07-25",105.9863,106.9676,95.5839,100.8832,113787.0],["2017-07-26",100.8832,104.0236,100.0981,103.2385,50130.0],["2017-07-27",99.1168,99.1168,86.1629,87.9293,200453.0],["2017-07-28",86.7517,90.4809,84.5927,87.7331,48739.0],["2017-07-31",86.7517,87.7331,84.3965,87.1443,54262.0],["2017-08-01",85.1815,87.7331,83.4151,85.3778,57354.0],["2017-08-02",84.3965,85.9666,79.4897,80.8636,79095.0],["2017-08-03",80.8636,86.3592,79.686,82.8263,80491.0],["2017-08-04",82.4338,83.4151,78.7046,78.9009,63560.0],["2017-08-07",78.5083,81.0599,74.1904,74.3867,75324.0],["2017-08-08",73.9941,76.7419,72.8165,75.5643,61084.0],["2017-08-09",74.9755,76.1531,71.2463,71.6389,48734.0],["2017-08-10",71.05,71.4426,67.1246,68.3023,53233.0],["2017-08-11",68.8911,70.4612,67.7134,69.6762,38009.0],["2017-08-14",70.265,77.3307,69.2836,73.9941,85494.0],["2017-08-15",73.7978,74.5829,70.8538,72.8165,40301.0],["2017-08-16",73.209,74.3867,71.2463,71.6389,22922.0],["2017-08-17",71.4426,73.4053,68.6948,68.8911,49707.0],["2017-08-18",68.6948,71.05,68.6948,70.0687,24645.0],["2017-08-21",69.6762,71.6389,69.6762,70.8538,26835.0],["2017-08-22",70.8538,72.0314,70.0687,70.265,39690.0],["2017-08-23",69.8724,71.6389,69.2836,70.4612,24909.0],["2017-08-24",71.05,73.0128,70.4612,72.8165,25918.0],["2017-08-25",72.8165,73.4053,71.2463,71.6389,31513.0],["2017-08-28",72.2277,74.3867,72.0314,72.8165,29897.0],["2017-08-29",72.0314,73.7978,71.6389,73.209,24354.0],["2017-08-30",73.209,73.7978,72.2277,72.2277,16324.0],["2017-08-31",72.8165,74.7792,71.6389,72.4239,66225.0],["2017-09-01",72.6202,73.209,71.8351,73.0128,23967.0],["2017-09-05",73.4053,73.6016,70.265,73.0128,43873.0],["2017-09-06",73.0128,73.4053,71.4426,72.0314,17338.0],["2017-09-07",72.4239,79.4897,70.8538,79.2934,98390.0],["2017-09-08",80.8636,82.2375,79.8822,81.6487,71014.0],["2017-09-11",82.0412,83.0226,78.3121,81.0599,45228.0],["2017-09-12",80.8636,81.0599,79.4897,80.6673,33286.0],["2017-09-13",79.8822,84.2002,79.0972,83.6114,73521.0],["2017-09-14",88.3219,88.7144,79.0972,80.471,134809.0],["2017-09-15",80.8636,82.0412,78.7046,80.8636,64299.0],["2017-09-18",81.4524,84.0039,79.8822,80.6673,52173.0],["2017-09-19",81.2561,83.0226,80.0785,83.0226,44011.0],["2017-09-20",83.4151,84.3965,80.8636,82.2375,44235.0],["2017-09-21",82.4338,82.63,79.686,80.471,40633.0],["2017-09-22",79.8822,81.0599,79.2934,80.471,16839.0],["2017-09-25",80.6673,82.2375,79.8822,81.0599,27926.0],["2017-09-26",80.8636,81.8449,79.4897,81.6487,39838.0],["2017-09-27",81.6487,86.5555,80.8636,85.5741,78774.0],["2017-09-28",85.5741,87.3405,84.789,86.7517,53813.0],["2017-09-29",86.7517,87.7331,85.3778,86.5555,39563.0],["2017-10-02",87.7331,94.0137,86.7517,92.8361,79314.0],["2017-10-03",94.21,94.7988,89.4995,90.4809,62974.0],["2017-10-04",90.4809,92.8361,89.107,92.2473,36720.0],["2017-10-05",92.6398,92.8361,90.4809,92.4436,27406.0],["2017-10-06",92.4436,95.5839,91.8548,92.4436,46604.0],["2017-10-09",93.2287,93.6212,88.5182,89.4995,53834.0],["2017-10-10",90.0883,93.2287,89.107,93.0324,47215.0],["2017-10-11",93.2287,94.9951,92.2473,93.8175,45539.0],["2017-10-12",94.21,94.21,90.2846,91.2659,37550.0],["2017-10-13",91.6585,92.051,88.3219,91.0697,50140.0],["2017-10-16",92.2473,95.1914,90.2846,91.4622,54078.0],["2017-10-17",92.051,92.6398,90.0883,91.6585,54364.0],["2017-10-18",92.4436,92.8361,89.6958,92.4436,45697.0],["2017-10-19",92.051,92.4436,77.1344,87.7331,239974.0],["2017-10-20",88.7144,88.7144,83.4151,84.9853,64161.0],["2017-10-23",95.3876,96.1727,82.4338,83.6114,622859.0],["2017-10-24",84.3965,84.3965,72.4239,73.209,256681.0],["2017-10-25",74.1904,75.9568,70.6575,73.209,198547.0],["2017-10-26",75.5643,75.5643,68.6948,69.8724,158944.0],["2017-10-27",69.4799,72.2277,65.7507,72.0314,140469.0],["2017-10-30",72.6202,72.6202,69.2836,69.6762,74947.0],["2017-10-31",70.4612,72.4239,69.6762,71.8351,79706.0],["2017-11-01",72.0314,73.4053,69.4799,70.265,66327.0],["2017-11-02",70.6575,72.0314,69.4799,71.2463,51933.0],["2017-11-03",70.8538,73.6016,70.8538,73.4053,44087.0],["2017-11-06",73.6016,75.9568,71.6389,72.0314,59265.0],["2017-11-07",71.2463,73.9941,67.7134,68.6948,119417.0],["2017-11-08",68.106,69.2836,67.3209,68.8911,76608.0],["2017-11-09",68.6948,70.0687,67.9097,69.6762,60396.0],["2017-11-10",69.6762,73.4053,68.8911,73.209,81321.0],["2017-11-13",73.0128,73.4053,70.6575,71.6389,37892.0],["2017-11-14",71.4426,71.4426,67.7134,68.6948,83033.0],["2017-11-15",68.6948,72.8165,67.3209,71.6389,66581.0],["2017-11-16",71.6389,74.7792,71.6389,72.8165,60401.0],["2017-11-17",72.8165,74.3867,72.0314,72.6202,58873.0],["2017-11-20",72.6202,73.209,70.6575,71.6389,38284.0],["2017-11-21",71.6389,74.3867,71.2463,73.6016,53925.0],["2017-11-22",73.6016,79.4897,73.209,78.9009,82880.0],["2017-11-24",79.4897,80.471,76.5456,76.9382,31288.0],["2017-11-27",77.3307,78.1158,74.7792,75.5643,33744.0],["2017-11-28",76.1531,76.9382,74.5829,76.3494,29469.0],["2017-11-29",76.7419,77.9195,75.368,75.7606,36205.0],["2017-11-30",76.3494,78.9009,76.3494,77.1344,48688.0],["2017-12-01",76.9382,79.2934,74.5829,77.9195,33994.0],["2017-12-04",78.7046,79.8822,74.9755,75.368,41560.0],["2017-12-05",75.1717,76.1531,73.0128,73.9941,50048.0],["2017-12-06",73.9941,75.368,71.2463,72.4239,31095.0],["2017-12-07",72.2277,73.6016,69.2836,71.05,56157.0],["2017-12-08",71.8351,72.8165,70.0687,71.2463,37805.0],["2017-12-11",71.6389,72.4239,69.8724,70.4612,35502.0],["2017-12-12",70.265,71.6389,65.7507,66.1433,97167.0],["2017-12-13",66.7321,69.0873,65.7507,68.8911,56901.0],["2017-12-14",68.8911,71.2463,68.3023,69.0873,39873.0],["2017-12-15",69.0873,70.4612,68.3023,69.8724,40184.0],["2017-12-18",70.0687,71.2463,68.8911,69.2836,40154.0],["2017-12-19",68.8911,70.8538,68.6948,69.4799,41825.0],["2017-12-20",69.4799,70.6575,69.0873,69.2836,28843.0],["2017-12-21",68.6948,70.265,68.4985,68.6948,42441.0],["2017-12-22",68.4985,69.8724,67.5172,69.4799,47256.0],["2017-12-26",69.0873,69.6762,67.3209,67.5172,46395.0],["2017-12-27",67.9097,68.4985,65.947,66.5358,54685.0],["2017-12-28",66.9284,67.1246,65.3582,65.947,46563.0],["2017-12-29",65.7507,66.3395,63.5918,63.9843,83038.0],["2018-01-02",64.5731,69.4799,63.788,69.4799,65094.0],["2018-01-03",68.8911,69.6762,67.3209,69.4799,30183.0],["2018-01-04",69.4799,69.6762,66.7321,69.0873,36776.0],["2018-01-05",69.0873,70.0687,68.3023,68.8911,28135.0],["2018-01-08",73.6016,80.471,66.7321,76.7419,296223.0],["2018-01-09",76.3494,77.527,72.2277,76.3494,85983.0],["2018-01-10",75.1717,77.3307,73.7978,76.7419,46584.0],["2018-01-11",76.5456,76.7419,74.7792,76.1531,38355.0],["2018-01-12",76.1531,76.7419,75.1717,75.9568,29495.0],["2018-01-16",75.9568,78.5083,73.4053,74.3867,61955.0],["2018-01-17",76.5456,79.4897,74.5829,76.9382,123105.0],["2018-01-18",75.9568,77.7233,75.5643,76.5456,48545.0],["2018-01-19",76.3494,78.3121,75.7606,77.9195,51485.0],["2018-01-22",79.2934,81.0599,76.9382,80.0785,189295.0],["2018-01-23",80.0785,80.471,77.527,80.0785,53044.0],["2018-01-24",79.8822,80.0785,77.1344,78.3121,35344.0],["2018-01-25",77.9195,77.9195,72.6202,73.6016,87512.0],["2018-01-26",74.5829,74.9755,71.05,73.4053,59948.0],["2018-01-29",73.209,75.368,72.4239,73.4053,39155.0],["2018-01-30",72.6202,73.209,71.05,71.6389,33245.0],["2018-01-31",72.4239,72.8165,70.265,70.8538,43348.0],["2018-02-01",70.4612,71.6389,69.8724,70.6575,47699.0],["2018-02-02",70.0687,75.7606,69.8724,73.4053,98894.0],["2018-02-05",73.0128,74.9755,70.265,71.4426,94293.0],["2018-02-06",69.6762,73.9941,69.0873,73.209,62852.0],["2018-02-07",73.4053,74.3867,71.8351,73.7978,25164.0],["2018-02-08",74.1904,74.5829,71.6389,72.8165,54328.0],["2018-02-09",73.4053,74.5829,70.265,71.6389,65996.0],["2018-02-12",71.4426,76.3494,71.05,74.3867,75834.0],["2018-02-13",74.1904,74.3867,72.2277,73.7978,33265.0],["2018-02-14",72.6202,76.7419,72.6202,75.368,40006.0],["2018-02-15",75.7606,83.0226,75.1717,82.63,92642.0],["2018-02-16",81.6487,85.7704,79.0972,85.3778,114408.0],["2018-02-20",85.1815,95.1914,84.5927,92.2473,212309.0],["2018-02-21",92.4436,98.9205,88.7144,94.21,171488.0],["2018-02-22",94.9951,98.1354,93.6212,95.1914,77317.0],["2018-02-23",94.9951,99.7056,94.21,99.313,103678.0],["2018-02-26",99.313,103.0422,98.9205,101.8646,92006.0],["2018-02-27",102.0608,105.3974,102.0608,103.631,82432.0],["2018-02-28",103.631,109.9117,102.4534,105.79,132898.0],["2018-03-01",105.5937,108.5378,103.2385,106.7713,90350.0],["2018-03-02",106.5751,113.052,105.79,110.893,101080.0],["2018-03-05",111.2856,117.7625,110.5005,117.5662,114811.0],["2018-03-06",118.7439,121.4917,106.3788,114.0334,136403.0],["2018-03-07",113.052,119.529,113.052,118.5476,82330.0],["2018-03-08",119.529,120.5103,114.8185,115.211,108223.0],["2018-03-09",115.211,116.1923,111.4818,112.8557,104809.0],["2018-03-12",113.6408,115.211,111.0893,111.2856,97299.0],["2018-03-13",112.2669,116.9774,112.2669,113.052,113241.0],["2018-03-14",111.8744,115.4073,110.3042,112.2669,78539.0],["2018-03-15",102.8459,109.9117,100.0981,108.5378,156111.0],["2018-03-16",108.9303,118.1551,107.5564,114.6222,231705.0],["2018-03-19",113.2483,114.4259,110.3042,112.8557,71177.0],["2018-03-20",113.052,115.6035,110.1079,110.5005,60243.0],["2018-03-21",109.9117,110.893,103.0422,104.8086,112146.0],["2018-03-22",103.4347,104.8086,100.0981,101.8646,65481.0],["2018-03-23",101.6683,102.8459,97.9392,98.528,79915.0],["2018-03-26",101.0795,101.472,94.7988,97.9392,103551.0],["2018-03-27",97.7429,100.2944,94.21,94.6026,73118.0],["2018-03-28",94.9951,95.7802,90.8734,92.6398,72354.0],["2018-03-29",93.2287,94.0137,91.6585,92.4436,54353.0],["2018-04-02",92.4436,93.2287,89.107,89.4995,64024.0],["2018-04-03",90.4809,91.0697,87.9293,89.4995,80048.0],["2018-04-04",88.9107,90.4809,86.7517,90.4809,80975.0],["2018-04-05",91.0697,91.8548,87.5368,88.1256,47811.0],["2018-04-06",87.1443,88.7144,86.5555,87.5368,52917.0],["2018-04-09",88.3219,90.0883,82.8263,84.0039,59571.0],["2018-04-10",84.5927,89.4995,83.8077,88.3219,45855.0],["2018-04-11",87.5368,91.0697,87.1443,90.4809,47185.0],["2018-04-12",91.6585,92.2473,88.9107,89.3032,31278.0],["2018-04-13",90.2846,91.6585,88.5182,91.2659,34223.0],["2018-04-16",92.8361,94.21,79.4897,80.6673,138686.0],["2018-04-17",81.2561,83.4151,78.1158,80.2748,84037.0],["2018-04-18",80.0785,81.0599,77.3307,77.527,64391.0],["2018-04-19",76.9382,78.7046,71.2463,73.7978,145712.0],["2018-04-20",73.6016,74.7792,71.4426,74.1904,76277.0],["2018-04-23",73.6016,74.9755,69.6762,70.265,92286.0],["2018-04-24",70.0687,72.4239,68.6948,70.6575,57166.0],["2018-04-25",69.6762,71.2463,69.2836,70.0687,42681.0],["2018-04-26",69.8724,71.4426,68.3023,69.6762,51363.0],["2018-04-27",70.0687,70.8538,68.8911,70.6575,37560.0],["2018-04-30",70.4612,72.0314,66.1433,67.3209,82325.0],["2018-05-01",67.5172,69.0873,64.7694,68.106,67758.0],["2018-05-02",67.7134,72.4239,67.3209,72.0314,71707.0],["2018-05-03",72.4239,73.0128,69.6762,70.4612,40500.0],["2018-05-04",70.4612,73.4053,70.0687,72.2277,46008.0],["2018-05-07",71.05,72.2277,64.7694,65.1619,123365.0],["2018-05-08",65.5545,67.1246,61.629,62.0216,124501.0],["2018-05-09",62.8067,67.5172,60.0589,66.9284,99806.0],["2018-05-10",66.9284,71.4426,66.3395,68.3023,80669.0],["2018-05-11",68.4985,69.8724,67.1246,69.8724,47689.0],["2018-05-14",68.6948,69.0873,62.4141,65.7507,173515.0],["2018-05-15",65.3582,65.947,63.5918,64.9657,67927.0],["2018-05-16",65.1619,67.5172,64.5731,66.7321,58761.0],["2018-05-17",66.7321,67.7134,64.3768,65.7507,54022.0],["2018-05-18",66.1433,68.4985,65.1619,67.7134,45891.0],["2018-05-21",67.7134,68.4985,65.947,66.7321,46329.0],["2018-05-22",67.1246,70.265,66.7321,68.3023,74988.0],["2018-05-23",68.106,69.4799,67.3209,68.3023,37382.0],["2018-05-24",68.106,69.0873,67.3209,68.106,21165.0],["2018-05-25",68.3023,68.8911,67.3209,68.4985,21776.0],["2018-05-29",68.4985,69.2836,65.7507,66.5358,57436.0],["2018-05-30",66.9284,68.3023,66.1433,66.9284,72650.0],["2018-05-31",67.1246,67.7134,65.1619,65.7507,46787.0],["2018-06-01",66.1433,66.7321,64.9657,65.947,40796.0],["2018-06-04",66.1433,66.5358,63.788,64.1806,40857.0],["2018-06-05",64.3768,65.3582,62.0216,62.4141,67412.0],["2018-06-06",62.4141,63.788,60.6477,61.8253,60544.0],["2018-06-07",62.4141,63.0029,60.4514,60.844,46981.0],["2018-06-08",60.844,62.0216,60.2552,60.844,59143.0],["2018-06-11",61.2365,61.8253,56.9185,57.1148,120349.0],["2018-06-12",58.8813,59.6663,55.1521,56.3297,121587.0],["2018-06-13",56.9185,58.0962,54.367,55.9372,108233.0],["2018-06-14",56.1335,56.526,54.367,54.9558,81489.0],["2018-06-15",54.367,55.5447,52.9931,52.9931,351086.0],["2018-06-18",53.1894,54.367,52.9931,52.9931,65063.0],["2018-06-19",52.9931,53.5819,49.6565,49.6565,140102.0],["2018-06-20",50.6379,55.1521,50.0491,54.367,184892.0],["2018-06-21",54.367,54.9558,48.8714,49.0677,130677.0],["2018-06-22",50.0491,50.4416,47.3013,47.6938,150980.0],["2018-06-25",48.0864,48.6752,45.1423,45.3386,83415.0],["2018-06-26",45.1423,49.4603,41.8057,48.2826,142578.0],["2018-06-27",47.6938,47.6938,44.1609,44.3572,56407.0],["2018-06-28",44.1609,46.1236,42.5908,45.3386,62179.0],["2018-06-29",45.3386,47.105,43.9647,44.5535,78753.0],["2018-07-02",43.9647,47.6938,43.5721,47.4975,55082.0],["2018-07-03",47.6938,48.0864,45.3386,46.1236,32037.0],["2018-07-05",46.7125,47.3013,45.1423,47.105,30504.0],["2018-07-06",47.105,47.8901,46.3199,47.4975,46558.0],["2018-07-09",47.6938,47.6938,45.7311,46.1236,51409.0],["2018-07-10",46.3199,46.9087,43.5721,44.1609,72731.0],["2018-07-11",43.7684,44.5535,43.3759,43.5721,33214.0],["2018-07-12",43.9647,44.5535,42.787,43.3759,33703.0],["2018-07-13",43.3759,43.9647,42.787,42.9833,27900.0],["2018-07-16",43.3759,43.9647,40.2355,40.8243,60019.0],["2018-07-17",40.6281,42.787,40.6281,42.1982,43822.0],["2018-07-18",42.002,42.1982,40.4318,42.002,44948.0],["2018-07-19",41.8057,44.1609,41.0206,43.9647,46252.0],["2018-07-20",43.7684,44.3572,41.4132,41.6094,33647.0],["2018-07-23",41.8057,41.8057,40.2355,40.4318,43511.0],["2018-07-24",40.4318,41.2169,36.3101,38.0765,133652.0],["2018-07-25",38.0765,38.6654,36.5064,36.7026,50919.0],["2018-07-26",36.7026,36.8989,35.1325,35.9176,80134.0],["2018-07-27",36.3101,36.5064,34.3474,34.7399,66739.0],["2018-07-30",34.7399,36.7026,34.3474,36.5064,91246.0],["2018-07-31",36.7026,38.0765,35.525,35.9176,98756.0],["2018-08-01",36.1138,37.4877,35.7213,36.1138,28868.0],["2018-08-02",36.1138,36.5064,34.3474,34.5437,51872.0],["2018-08-03",34.7399,34.7399,33.366,34.1511,42380.0],["2018-08-06",34.1511,34.3474,32.9735,32.9735,38162.0],["2018-08-07",32.9735,33.9549,32.9735,33.7586,36006.0],["2018-08-08",33.5623,34.9362,33.366,33.9549,53829.0],["2018-08-09",35.1325,35.1325,33.5623,34.3474,62821.0],["2018-08-10",34.5437,36.5064,34.5437,35.525,87303.0],["2018-08-13",35.7213,36.3101,34.3474,34.3474,46568.0],["2018-08-14",34.5437,35.3288,33.7586,35.1325,48464.0],["2018-08-15",35.1325,35.1325,32.9735,33.1698,97595.0],["2018-08-16",33.7586,34.7399,32.3847,33.366,89922.0],["2018-08-17",33.366,33.7586,30.8145,32.7772,71610.0],["2018-08-20",32.9735,33.1698,30.422,31.2071,56193.0],["2018-08-21",31.2071,37.2915,31.0108,36.8989,196917.0],["2018-08-22",36.5064,42.787,36.5064,40.4318,285656.0],["2018-08-23",40.6281,41.2169,38.0765,39.4504,90192.0],["2018-08-24",39.2542,41.4132,38.2728,40.6281,88108.0],["2018-08-27",40.8243,44.1609,39.843,42.3945,135930.0],["2018-08-28",43.9647,43.9647,40.6281,41.2169,67020.0],["2018-08-29",41.2169,42.787,40.4318,42.1982,49376.0],["2018-08-30",42.3945,43.1796,40.4318,41.2169,57003.0],["2018-08-31",41.0206,43.9647,41.0206,43.3759,74214.0],["2018-09-04",44.1609,44.5535,41.8057,43.1796,63025.0],["2018-09-05",43.1796,43.7684,41.4132,42.002,45641.0],["2018-09-06",42.002,42.1982,38.2728,39.6467,62842.0],["2018-09-07",39.4504,40.0393,38.4691,39.6467,36964.0],["2018-09-10",39.843,40.0393,37.8803,38.8616,39089.0],["2018-09-11",39.0579,39.0579,36.7026,38.6654,46665.0],["2018-09-12",38.4691,38.8616,36.8989,37.684,40118.0],["2018-09-13",37.4877,38.4691,37.0952,37.684,21241.0],["2018-09-14",37.684,39.2542,36.8989,38.6654,45880.0],["2018-09-17",39.0579,40.0393,35.7213,35.9176,65374.0],["2018-09-18",36.3101,38.2728,35.7213,37.4877,52540.0],["2018-09-19",37.684,39.4504,36.7026,39.2542,55668.0],["2018-09-20",39.4504,43.5721,39.2542,41.2169,70336.0],["2018-09-21",41.4132,42.787,39.2542,39.2542,110679.0],["2018-09-24",39.2542,42.3945,39.2542,42.1982,59265.0],["2018-09-25",42.3945,43.1796,41.2169,41.4132,54466.0],["2018-09-26",41.4132,42.9833,40.4318,42.002,50165.0],["2018-09-27",42.002,43.1796,41.6094,42.002,38590.0],["2018-09-28",42.002,42.787,40.8243,42.002,30957.0],["2018-10-01",42.3945,46.5162,41.6094,44.3572,169541.0],["2018-10-02",43.9647,45.9274,40.8243,41.0206,113853.0],["2018-10-03",41.2169,42.3945,40.0393,42.1982,52754.0],["2018-10-04",42.3945,43.9647,41.2169,42.002,60141.0],["2018-10-05",41.8057,43.9647,40.4318,41.8057,40729.0],["2018-10-08",41.6094,42.002,39.2542,40.4318,43883.0],["2018-10-09",39.843,41.0206,38.2728,38.6654,68451.0],["2018-10-10",38.6654,39.843,37.2915,37.684,60737.0],["2018-10-11",37.2915,41.0206,36.7026,39.2542,83461.0],["2018-10-12",40.2355,40.6281,37.684,38.2728,37545.0],["2018-10-15",38.2728,39.6467,37.2915,38.8616,40770.0],["2018-10-16",39.2542,39.4504,37.2915,38.8616,87797.0],["2018-10-17",38.8616,40.6281,37.8803,40.4318,38167.0],["2018-10-18",39.6467,40.6281,38.8616,39.2542,37107.0],["2018-10-19",39.2542,40.4318,37.684,38.4691,58511.0],["2018-10-22",37.0952,37.684,34.5437,35.525,78356.0],["2018-10-23",34.7399,35.525,33.366,35.525,40582.0],["2018-10-24",35.1325,35.1325,32.3847,32.581,66760.0],["2018-10-25",32.9735,35.9176,31.9921,35.1325,55953.0],["2018-10-26",34.3474,34.9362,32.9735,33.7586,47001.0],["2018-10-29",34.3474,34.7399,31.0108,31.7959,52214.0],["2018-10-30",31.7959,33.1698,30.2257,32.1884,86314.0],["2018-10-31",32.7772,32.9735,30.422,31.2071,52616.0],["2018-11-01",32.581,35.1325,31.5996,35.1325,85922.0],["2018-11-02",34.9362,38.8616,34.9362,37.0952,92301.0],["2018-11-05",36.8989,37.8803,34.7399,36.8989,64997.0],["2018-11-06",35.3288,39.0579,34.3474,38.0765,102114.0],["2018-11-07",38.2728,46.1236,37.684,40.6281,121633.0],["2018-11-08",40.4318,41.6094,39.6467,40.6281,50914.0],["2018-11-09",40.0393,41.0206,37.8803,39.0579,36327.0],["2018-11-12",39.2542,39.2542,36.5064,37.684,33408.0],["2018-11-13",37.8803,40.0393,37.8803,39.0579,33647.0],["2018-11-14",39.4504,41.4132,39.0579,40.4318,62088.0],["2018-11-15",40.4318,43.7684,39.843,42.9833,78911.0],["2018-11-16",42.3945,44.1609,40.6281,41.4132,43527.0],["2018-11-19",42.002,42.3945,39.843,41.0206,56137.0],["2018-11-20",40.0393,43.3759,39.843,42.3945,57288.0],["2018-11-21",42.787,44.1609,41.6094,42.9833,32633.0],["2018-11-23",42.9833,44.1609,42.002,43.3759,14719.0],["2018-11-26",43.7684,44.1609,42.9833,43.9647,25337.0],["2018-11-27",43.9647,44.946,42.5908,43.5721,32583.0],["2018-11-28",43.9647,48.0864,43.1796,47.105,78697.0],["2018-11-29",46.7125,47.3013,44.7498,45.1423,28924.0],["2018-11-30",44.7498,47.6938,43.3759,47.3013,47888.0],["2018-12-03",48.6752,50.0491,47.8901,48.6752,38844.0],["2018-12-04",48.0864,49.0677,44.946,45.3386,34320.0],["2018-12-06",44.1609,46.9087,41.6094,46.1236,42268.0],["2018-12-07",46.3199,52.6006,46.1236,51.6192,81637.0],["2018-12-10",52.0118,54.5633,49.8528,51.6192,68405.0],["2018-12-11",52.4043,53.9745,50.8342,51.423,58863.0],["2018-12-12",51.8155,54.7596,51.6192,52.208,54262.0],["2018-12-13",52.7969,52.9931,49.0677,49.0677,48367.0],["2018-12-14",49.0677,50.0491,47.105,47.4975,40760.0],["2018-12-17",46.9087,48.4789,42.9833,43.3759,63402.0],["2018-12-18",43.7684,44.3572,39.843,39.843,47776.0],["2018-12-19",40.2355,42.787,39.4504,39.4504,59729.0],["2018-12-20",54.9558,57.7036,46.1236,48.6752,1157589.0],["2018-12-21",49.6565,50.0491,43.5721,44.3572,294053.0],["2018-12-24",42.5908,44.946,42.5908,43.5721,69786.0],["2018-12-26",43.9647,49.0677,38.2728,49.0677,185402.0],["2018-12-27",48.6752,49.0677,44.946,46.9087,125164.0],["2018-12-28",46.9087,48.8714,44.1609,46.9087,85739.0],["2018-12-31",47.105,50.6379,46.3199,46.7125,85418.0],["2019-01-02",45.1423,50.2453,44.946,49.264,106857.0],["2019-01-03",49.4603,55.9372,49.264,54.9558,167345.0],["2019-01-04",55.9372,61.629,55.7409,58.2924,201252.0],["2019-01-07",59.2738,66.5358,59.0775,63.788,229214.0],["2019-01-08",65.7507,67.7134,62.4141,65.5545,143562.0],["2019-01-09",65.3582,66.7321,63.0029,63.3955,125143.0],["2019-01-10",63.0029,65.5545,60.2552,65.1619,96413.0],["2019-01-11",64.7694,66.1433,63.3955,64.5731,46716.0],["2019-01-14",63.5918,64.3768,61.0402,62.2179,49595.0],["2019-01-15",62.2179,63.1992,60.844,61.629,66250.0],["2019-01-16",61.629,64.9657,61.4328,62.6104,49187.0],["2019-01-17",62.4141,75.1717,62.4141,73.209,330018.0],["2019-01-18",75.5643,76.1531,70.6575,72.0314,135547.0],["2019-01-22",71.8351,71.8351,67.9097,69.8724,76094.0],["2019-01-23",70.265,71.4426,68.3023,69.4799,52112.0],["2019-01-24",72.2277,72.2277,64.7694,68.4985,157568.0],["2019-01-25",68.6948,70.0687,67.3209,68.6948,53059.0],["2019-01-28",68.6948,68.6948,65.7507,66.5358,66189.0],["2019-01-29",67.3209,69.6762,64.9657,66.1433,81968.0],["2019-01-30",66.3395,68.6948,64.9657,68.3023,66724.0],["2019-01-31",68.3023,69.0873,64.1806,66.1433,100687.0],["2019-02-01",66.1433,68.6948,65.3582,67.7134,43613.0],["2019-02-04",67.7134,71.2463,67.7134,70.0687,179599.0],["2019-02-05",70.265,73.4053,66.7321,66.9284,75763.0],["2019-02-06",67.1246,68.6948,65.1619,67.3209,47980.0],["2019-02-07",67.3209,67.9097,65.1619,67.1246,70500.0],["2019-02-08",66.5358,69.0873,66.3395,68.4985,71386.0],["2019-02-11",68.8911,69.6762,67.3209,68.3023,33912.0],["2019-02-12",68.4985,70.265,67.9097,70.0687,51709.0],["2019-02-13",69.8724,71.8351,69.0873,70.8538,54914.0],["2019-02-14",70.4612,71.6389,69.2836,69.4799,37525.0],["2019-02-15",69.8724,72.4239,68.6948,70.8538,66979.0],["2019-02-19",70.8538,72.0314,60.844,62.2179,170295.0],["2019-02-20",62.0216,63.3955,54.1708,58.685,206154.0],["2019-02-21",58.0962,60.2552,56.526,58.4887,103342.0],["2019-02-22",58.8813,60.2552,56.526,56.7223,116558.0],["2019-02-25",56.7223,60.4514,55.9372,58.4887,118637.0],["2019-02-26",57.8999,60.6477,57.8999,59.2738,67279.0],["2019-02-27",59.2738,64.9657,59.0775,63.3955,82259.0],["2019-02-28",63.0029,63.788,59.8626,60.6477,56223.0],["2019-03-01",60.6477,62.2179,60.0589,60.844,48234.0],["2019-03-04",61.0402,61.4328,56.9185,57.5074,62658.0],["2019-03-05",57.1148,58.0962,55.5447,56.526,49085.0],["2019-03-06",56.9185,56.9185,51.6192,52.0118,88342.0],["2019-03-07",52.0118,56.526,51.8155,55.5447,74759.0],["2019-03-08",54.9558,55.7409,51.423,52.4043,70734.0],["2019-03-11",52.4043,55.3484,52.4043,54.367,51546.0],["2019-03-12",54.5633,58.4887,53.7782,56.1335,54751.0],["2019-03-13",57.1148,58.2924,55.3484,58.0962,71427.0],["2019-03-14",55.5447,59.6663,54.1708,58.685,131441.0],["2019-03-15",58.685,58.685,55.3484,56.3297,89626.0],["2019-03-18",56.3297,57.7036,55.7409,56.526,45147.0],["2019-03-19",56.9185,58.685,55.9372,58.685,62674.0],["2019-03-20",58.4887,59.0775,55.9372,56.9185,87323.0],["2019-03-21",57.1148,58.8813,56.526,58.4887,62511.0],["2019-03-22",58.0962,58.2924,54.7596,55.3484,62618.0],["2019-03-25",55.3484,56.3297,53.7782,55.5447,33077.0],["2019-03-26",56.9185,58.0962,56.1335,58.0962,51770.0],["2019-03-27",57.8999,58.4887,54.367,56.526,44459.0],["2019-03-28",56.7223,57.5074,55.1521,56.1335,34911.0],["2019-03-29",56.7223,58.2924,56.526,58.2924,60844.0],["2019-04-01",58.4887,58.8813,56.9185,57.3111,48586.0],["2019-04-02",57.3111,58.8813,56.3297,56.7223,73546.0],["2019-04-03",57.7036,58.4887,55.7409,57.8999,37835.0],["2019-04-04",57.7036,58.4887,56.7223,57.3111,46543.0],["2019-04-05",57.5074,58.4887,56.7223,58.0962,44006.0],["2019-04-08",57.7036,58.4887,56.7223,57.1148,43679.0],["2019-04-09",57.5074,57.5074,55.3484,55.3484,54736.0],["2019-04-10",55.7409,55.9372,53.1894,53.9745,39293.0],["2019-04-11",53.9745,54.7596,51.6192,51.8155,49972.0],["2019-04-12",52.4043,52.7969,50.4416,51.0304,55862.0],["2019-04-15",51.0304,52.6006,50.0491,52.4043,41810.0],["2019-04-16",52.9931,53.3857,51.0304,51.423,24074.0],["2019-04-17",51.6192,52.0118,49.0677,49.8528,33545.0],["2019-04-18",49.4603,50.8342,49.0677,49.6565,30886.0],["2019-04-22",50.4416,50.6379,48.4789,49.8528,40526.0],["2019-04-23",49.6565,51.8155,49.4603,51.0304,38931.0],["2019-04-24",51.0304,52.4043,49.6565,51.6192,41784.0],["2019-04-25",51.423,52.0118,50.4416,51.0304,25837.0],["2019-04-26",50.8342,52.208,50.4416,52.208,26341.0],["2019-04-29",52.4043,53.5819,52.0118,52.208,27916.0],["2019-04-30",52.4043,53.1894,49.6565,50.4416,37749.0],["2019-05-01",50.4416,51.0304,49.4603,49.6565,33393.0],["2019-05-02",49.4603,51.423,49.0677,51.2267,39853.0],["2019-05-03",51.423,53.3857,51.423,53.1894,36348.0],["2019-05-06",52.4043,53.1894,51.6192,52.9931,26346.0],["2019-05-07",52.0118,53.1894,51.0304,51.8155,16365.0],["2019-05-08",52.0118,52.9931,50.8342,52.208,24573.0],["2019-05-09",54.367,57.5074,52.4043,56.526,126137.0],["2019-05-10",57.3111,58.8813,54.9558,56.1335,137708.0],["2019-05-13",55.1521,58.8813,53.9745,58.2924,75926.0],["2019-05-14",58.8813,58.8813,56.7223,57.5074,47817.0],["2019-05-15",57.7036,58.2924,56.1335,58.2924,39125.0],["2019-05-16",58.685,58.685,57.3111,57.8999,46492.0],["2019-05-17",57.3111,58.685,56.526,57.8999,49697.0],["2019-05-20",57.3111,58.4887,55.7409,56.9185,45203.0],["2019-05-21",57.3111,58.4887,56.3297,58.4887,34193.0],["2019-05-22",58.2924,59.2738,56.3297,56.9185,154017.0],["2019-05-23",56.526,58.4887,55.7409,58.0962,58664.0],["2019-05-24",58.2924,58.4887,55.9372,56.1335,41122.0],["2019-05-28",56.1335,56.9185,54.9558,55.7409,36149.0],["2019-05-29",54.9558,55.5447,53.1894,54.5633,45004.0],["2019-05-30",54.5633,55.1521,50.8342,51.6192,47490.0],["2019-05-31",50.4416,51.8155,49.4603,50.0491,44067.0],["2019-06-03",49.6565,51.6192,49.6565,51.423,37576.0],["2019-06-04",52.0118,54.367,51.2267,54.367,34794.0],["2019-06-05",54.9558,54.9558,52.6006,52.9931,33194.0],["2019-06-06",52.7969,52.9931,51.0304,52.208,24201.0],["2019-06-07",52.6006,53.1894,51.2267,52.9931,23412.0],["2019-06-10",53.3857,54.7596,52.9931,54.367,24624.0],["2019-06-11",54.367,54.7596,51.0304,52.208,28685.0],["2019-06-12",52.7969,53.5819,51.423,52.4043,22163.0],["2019-06-13",52.4043,53.9745,51.8155,53.5819,24064.0],["2019-06-14",53.5819,53.9745,52.208,52.208,23569.0],["2019-06-17",52.4043,57.3111,52.4043,56.526,62027.0],["2019-06-18",56.9185,58.0962,56.526,57.3111,38009.0],["2019-06-19",57.3111,58.0962,56.9185,57.8999,35767.0],["2019-06-20",57.8999,59.0775,57.5074,58.4887,43516.0],["2019-06-21",57.8999,58.8813,57.7036,58.8813,65583.0],["2019-06-24",59.0775,60.0589,58.685,59.0775,73154.0],["2019-06-25",59.4701,60.844,58.8813,59.6663,233743.0],["2019-06-26",59.6663,60.4514,57.3111,57.7036,132490.0],["2019-06-27",57.7036,58.8813,56.526,57.8999,38126.0],["2019-06-28",58.2924,60.0589,57.5074,58.8813,126672.0],["2019-07-01",58.8813,59.4701,56.9185,57.7036,38753.0],["2019-07-02",57.1148,57.7036,53.7782,55.1521,49849.0],["2019-07-03",54.7596,55.3484,53.5819,54.367,21343.0],["2019-07-05",53.7782,53.7782,51.8155,52.7969,51536.0],["2019-07-08",52.9931,53.7782,51.423,52.0118,53610.0],["2019-07-09",52.4043,53.7782,51.2267,53.5819,56254.0],["2019-07-10",53.9745,55.1521,52.7969,53.5819,43735.0],["2019-07-11",53.5819,54.1708,52.4043,53.5819,34325.0],["2019-07-12",53.7782,53.7782,52.208,52.7969,32221.0],["2019-07-15",52.7969,53.1894,49.6565,49.8528,57981.0],["2019-07-16",49.6565,50.8342,49.0677,50.2453,95766.0],["2019-07-17",50.4416,50.6379,48.2826,49.6565,49625.0],["2019-07-18",49.6565,50.0491,48.0864,49.6565,46599.0],["2019-07-19",49.6565,50.8342,48.0864,48.2826,42253.0],["2019-07-22",48.2826,49.0677,47.3013,47.8901,27019.0],["2019-07-23",48.6752,48.6752,46.5162,46.9087,36439.0],["2019-07-24",47.105,47.3013,45.7311,47.105,27900.0],["2019-07-25",47.105,47.105,44.7498,45.1423,42518.0],["2019-07-26",45.1423,47.3013,45.1423,47.105,37968.0],["2019-07-29",47.3013,47.8901,45.9274,47.6938,29841.0],["2019-07-30",47.3013,49.264,46.7125,48.8714,28583.0],["2019-07-31",48.6752,50.8342,47.3013,47.3013,49442.0],["2019-08-01",47.6938,49.8528,47.6938,48.2826,36995.0],["2019-08-02",48.0864,48.4789,45.5348,46.3199,35767.0],["2019-08-05",44.7498,45.5348,41.8057,42.5908,58414.0],["2019-08-06",43.5721,46.1236,42.787,45.9274,35670.0],["2019-08-07",45.1423,45.5348,42.787,42.9833,56473.0],["2019-08-08",44.1609,52.208,43.9647,51.0304,106669.0],["2019-08-09",50.4416,51.0304,47.3013,50.6379,51623.0],["2019-08-12",50.6379,53.5819,50.2453,52.9931,49330.0],["2019-08-13",52.4043,53.9745,51.6192,53.5819,106536.0],["2019-08-14",52.0118,54.5633,52.0118,53.3857,57849.0],["2019-08-15",52.9931,54.5633,51.6192,54.367,35415.0],["2019-08-16",54.7596,55.7409,53.5819,55.5447,31232.0],["2019-08-19",56.1335,56.7223,55.5447,55.7409,36266.0],["2019-08-20",55.7409,56.7223,54.367,56.1335,43328.0],["2019-08-21",56.7223,58.4887,55.9372,57.8999,33658.0],["2019-08-22",58.2924,58.8813,56.3297,58.0962,78820.0],["2019-08-23",57.3111,58.2924,54.7596,54.7596,41886.0],["2019-08-26",55.5447,56.1335,54.1708,55.3484,31757.0],["2019-08-27",55.7409,56.1335,53.5819,54.367,34906.0],["2019-08-28",53.9745,56.1335,53.9745,54.9558,26193.0],["2019-08-29",55.5447,56.9185,55.5447,55.7409,26815.0],["2019-08-30",55.9372,56.526,53.9745,56.526,29306.0],["2019-09-03",56.1335,57.1148,55.1521,56.7223,30509.0],["2019-09-04",57.3111,57.7036,55.7409,57.1148,30677.0],["2019-09-05",57.7036,58.2924,56.3297,57.8999,29974.0],["2019-09-06",57.8999,62.6104,57.7036,60.844,81179.0],["2019-09-09",61.2365,62.6104,59.8626,61.629,36047.0],["2019-09-10",60.844,61.4328,59.2738,60.4514,43144.0],["2019-09-11",60.844,61.629,59.8626,60.844,50033.0],["2019-09-12",60.844,61.629,59.4701,60.2552,29449.0],["2019-09-13",60.6477,61.2365,59.2738,59.6663,28873.0],["2019-09-16",59.4701,60.2552,57.5074,58.685,34391.0],["2019-09-17",58.8813,59.2738,57.5074,57.7036,20044.0],["2019-09-18",57.8999,58.8813,56.526,58.2924,57258.0],["2019-09-19",58.685,60.2552,58.2924,59.6663,60855.0],["2019-09-20",59.4701,59.6663,57.5074,59.4701,50013.0],["2019-09-23",59.2738,59.6663,59.0775,59.2738,20609.0],["2019-09-24",59.6663,59.6663,55.9372,56.3297,43970.0],["2019-09-25",56.1335,56.526,54.7596,55.5447,40903.0],["2019-09-26",54.9558,55.7409,52.208,52.6006,41463.0],["2019-09-27",52.6006,54.9558,51.6192,52.208,34794.0],["2019-09-30",52.4043,52.6006,50.4416,50.6379,37790.0],["2019-10-01",50.6379,51.6192,48.4789,49.0677,42635.0],["2019-10-02",48.4789,49.8528,47.6938,49.4603,28262.0],["2019-10-03",49.4603,51.0304,49.0677,50.6379,27386.0],["2019-10-04",50.6379,51.8155,49.6565,50.2453,21847.0],["2019-10-07",50.2453,52.9931,50.2453,52.0118,31278.0],["2019-10-08",51.423,52.9931,50.6379,51.8155,40918.0],["2019-10-09",52.4043,53.7782,51.6192,51.8155,25995.0],["2019-10-10",51.8155,53.3857,51.2267,51.2267,34091.0],["2019-10-11",51.423,52.7969,50.8342,51.6192,30830.0],["2019-10-14",51.0304,53.5819,51.0304,52.7969,23381.0],["2019-10-15",52.4043,54.1708,50.8342,51.8155,33907.0],["2019-10-16",51.6192,52.4043,50.4416,51.0304,26178.0],["2019-10-17",51.2267,53.3857,51.2267,52.6006,21409.0],["2019-10-18",52.208,52.9931,50.8342,51.423,45442.0],["2019-10-21",52.208,52.9931,50.0491,50.2453,54812.0],["2019-10-22",50.0491,51.423,48.4789,48.6752,49467.0],["2019-10-23",48.8714,49.8528,48.0864,49.0677,20512.0],["2019-10-24",49.0677,49.4603,47.105,47.6938,31589.0],["2019-10-25",47.3013,48.4789,46.7125,47.3013,18683.0],["2019-10-28",46.9087,48.4789,46.5162,47.4975,27671.0],["2019-10-29",47.6938,48.8714,46.9087,48.4789,38493.0],["2019-10-30",48.4789,49.0677,47.105,48.2826,30010.0],["2019-10-31",47.6938,50.8342,46.9087,50.8342,49070.0],["2019-11-01",51.0304,56.1335,50.8342,55.9372,58603.0],["2019-11-04",56.9185,61.629,56.1335,60.2552,107087.0],["2019-11-05",60.844,63.5918,57.3111,63.3955,107902.0],["2019-11-06",63.3955,72.0314,62.8067,71.8351,152432.0],["2019-11-07",70.8538,73.4053,65.5545,72.4239,167040.0],["2019-11-08",71.4426,74.9755,68.8911,70.0687,100361.0],["2019-11-11",70.8538,77.9195,69.8724,76.5456,117475.0],["2019-11-12",77.3307,78.7046,72.2277,73.0128,104835.0],["2019-11-13",72.8165,74.9755,72.8165,73.9941,70342.0],["2019-11-14",74.1904,75.9568,72.6202,73.4053,47027.0],["2019-11-15",74.1904,74.3867,70.265,73.0128,74163.0],["2019-11-18",73.209,87.3405,73.0128,86.3592,236597.0],["2019-11-19",88.3219,89.6958,82.4338,85.5741,139251.0],["2019-11-20",85.1815,86.948,82.8263,85.5741,137590.0],["2019-11-21",85.3778,86.7517,79.8822,80.471,88357.0],["2019-11-22",80.6673,82.0412,77.3307,79.2934,59316.0],["2019-11-25",79.8822,83.0226,79.0972,79.686,74142.0],["2019-11-26",79.0972,82.0412,78.1158,79.8822,140067.0],["2019-11-27",81.0599,81.4524,79.4897,80.471,38304.0],["2019-11-29",80.471,83.4151,80.2748,82.2375,40694.0],["2019-12-02",82.2375,84.2002,77.1344,77.9195,102700.0],["2019-12-03",77.3307,80.2748,77.1344,78.9009,48448.0],["2019-12-04",79.0972,80.6673,76.9382,77.3307,52606.0],["2019-12-05",77.527,80.0785,73.6016,79.8822,80007.0],["2019-12-06",79.8822,80.471,76.5456,76.7419,50558.0],["2019-12-09",76.5456,79.0972,76.5456,76.7419,31553.0],["2019-12-10",75.9568,78.5083,74.9755,77.527,42100.0],["2019-12-11",77.7233,78.5083,75.5643,76.1531,29653.0],["2019-12-12",76.5456,77.9195,74.7792,75.1717,27732.0],["2019-12-13",75.368,75.9568,73.6016,75.368,28985.0],["2019-12-16",75.368,78.7046,74.9755,77.1344,46996.0],["2019-12-17",77.527,78.1158,74.1904,75.368,25281.0],["2019-12-18",75.1717,75.9568,71.2463,72.4239,52922.0],["2019-12-19",72.4239,76.3494,71.4426,74.9755,36032.0],["2019-12-20",75.1717,79.2934,75.1717,78.5083,158118.0],["2019-12-23",79.4897,83.6114,78.5083,82.4338,64493.0],["2019-12-24",83.4151,84.789,79.686,80.8636,34615.0],["2019-12-26",81.4524,83.8077,80.8636,81.8449,70204.0],["2019-12-27",82.2375,83.2188,80.471,81.2561,38844.0],["2019-12-30",81.4524,82.0412,78.5083,78.7046,37937.0],["2019-12-31",78.7046,81.0599,78.5083,79.8822,39547.0],["2020-01-02",80.0785,81.0599,76.9382,79.2934,50894.0],["2020-01-03",78.1158,78.1158,74.9755,75.7606,48927.0],["2020-01-06",75.1717,75.1717,72.8165,74.1904,36709.0],["2020-01-07",74.3867,75.368,71.8351,72.8165,44734.0],["2020-01-08",72.6202,72.6202,69.2836,71.6389,46915.0],["2020-01-09",72.2277,75.7606,71.05,72.2277,48968.0],["2020-01-10",72.6202,72.6202,68.8911,68.8911,63005.0],["2020-01-13",68.8911,69.8724,64.9657,69.6762,73368.0],["2020-01-14",68.8911,69.2836,65.7507,68.6948,60957.0],["2020-01-15",68.106,73.209,67.9097,73.0128,67468.0],["2020-01-16",73.6016,75.9568,72.6202,75.5643,51388.0],["2020-01-17",76.3494,79.8822,75.9568,77.3307,88485.0],["2020-01-21",76.5456,77.527,74.5829,76.5456,39507.0],["2020-01-22",76.9382,79.0972,76.1531,78.7046,79997.0],["2020-01-23",77.9195,77.9195,74.7792,75.368,71875.0],["2020-01-24",75.7606,76.9382,73.209,74.1904,32740.0],["2020-01-27",72.8165,74.1904,71.4426,72.8165,66011.0],["2020-01-28",73.4053,73.7978,72.2277,72.8165,25857.0],["2020-01-29",72.6202,78.1158,72.0314,75.9568,111234.0],["2020-01-30",75.1717,75.368,73.209,74.5829,40694.0],["2020-01-31",74.5829,75.1717,72.8165,73.4053,51108.0],["2020-02-03",73.6016,74.5829,72.0314,72.2277,48204.0],["2020-02-04",73.0128,73.209,71.4426,72.0314,54807.0],["2020-02-05",72.8165,73.4053,69.6762,71.4426,146598.0],["2020-02-06",71.6389,71.8351,67.5172,69.6762,69547.0],["2020-02-07",69.6762,72.2277,69.4799,70.8538,55994.0],["2020-02-10",70.6575,73.9941,70.265,73.4053,67972.0],["2020-02-11",73.9941,74.7792,73.209,74.3867,36898.0],["2020-02-12",73.9941,75.9568,73.9941,75.368,42987.0],["2020-02-13",75.1717,75.9568,71.6389,71.8351,34682.0],["2020-02-14",71.8351,73.0128,69.6762,71.8351,31064.0],["2020-02-18",72.0314,76.7419,71.2463,76.5456,79339.0],["2020-02-19",77.3307,86.7517,77.3307,86.1629,201416.0],["2020-02-20",86.1629,86.7517,73.9941,74.3867,205706.0],["2020-02-21",75.1717,76.1531,68.6948,69.0873,138609.0],["2020-02-24",67.7134,68.3023,61.2365,65.947,125098.0],["2020-02-25",65.947,66.3395,56.526,58.2924,123172.0],["2020-02-26",57.8999,60.4514,55.7409,57.8999,73653.0],["2020-02-27",57.3111,58.685,52.0118,52.4043,110847.0],["2020-02-28",52.0118,52.0118,48.4789,49.6565,163881.0],["2020-03-02",49.6565,52.208,47.6938,51.0304,108350.0],["2020-03-03",52.0118,53.9745,48.6752,49.0677,127156.0],["2020-03-04",50.0491,51.423,48.6752,49.8528,94100.0],["2020-03-05",49.264,49.6565,47.4975,47.8901,92607.0],["2020-03-06",47.105,53.7782,46.3199,47.8901,373244.0],["2020-03-09",45.7311,49.264,44.1609,46.1236,229183.0],["2020-03-10",47.6938,55.7409,47.105,55.1521,846595.0],["2020-03-11",54.367,59.4701,52.7969,53.3857,180648.0],["2020-03-12",53.3857,53.5819,47.6938,51.2267,163595.0],["2020-03-13",54.9558,55.9372,48.4789,49.4603,147449.0],["2020-03-16",44.946,46.9087,43.3759,43.7684,96010.0],["2020-03-17",45.1423,45.5348,39.4504,42.3945,135395.0],["2020-03-18",39.843,43.5721,38.0765,41.6094,108758.0],["2020-03-19",41.2169,42.3945,38.2728,40.2355,131650.0],["2020-03-20",40.6281,41.6094,37.0952,37.684,148596.0],["2020-03-23",37.4877,39.6467,35.7213,39.0579,135807.0],["2020-03-24",40.4318,44.946,39.4504,44.7498,101839.0],["2020-03-25",45.1423,50.6379,44.1609,46.7125,136291.0],["2020-03-26",46.7125,50.0491,45.9274,47.8901,84847.0],["2020-03-27",46.5162,48.6752,45.1423,46.1236,90727.0],["2020-03-30",45.7311,48.6752,45.5348,47.105,106277.0],["2020-03-31",46.9087,48.4789,45.9274,48.0864,56580.0],["2020-04-01",46.5162,48.0864,44.1609,45.3386,67096.0],["2020-04-02",44.7498,47.3013,44.5535,46.5162,65659.0],["2020-04-03",46.1236,47.6938,45.5348,46.5162,61762.0],["2020-04-06",47.4975,49.8528,47.4975,48.4789,112350.0],["2020-04-07",49.6565,52.7969,46.3199,46.7125,264064.0],["2020-04-08",47.8901,48.0864,45.3386,45.9274,99791.0],["2020-04-09",47.4975,49.8528,46.1236,49.0677,138039.0],["2020-04-13",49.0677,52.9931,48.6752,51.2267,96173.0],["2020-04-14",52.6006,55.7409,52.208,52.9931,174468.0],["2020-04-15",51.423,52.0118,49.4603,51.0304,61364.0],["2020-04-16",51.2267,52.6006,48.4789,51.2267,81785.0],["2020-04-17",52.6006,54.5633,51.6192,52.7969,86162.0],["2020-04-20",52.4043,58.685,52.208,54.5633,246078.0],["2020-04-21",55.9372,57.8999,52.0118,55.5447,268563.0],["2020-04-22",56.7223,57.5074,54.1708,54.9558,89101.0],["2020-04-23",54.9558,55.7409,53.9745,54.5633,66077.0],["2020-04-24",54.9558,55.3484,53.5819,54.7596,73149.0],["2020-04-27",56.3297,56.7223,53.9745,55.7409,93458.0],["2020-04-28",57.1148,57.3111,54.1708,54.367,74412.0],["2020-04-29",55.3484,55.3484,52.4043,53.7782,94619.0],["2020-04-30",53.5819,55.3484,51.8155,52.4043,73470.0],["2020-05-01",51.6192,52.4043,46.5162,48.2826,138839.0],["2020-05-04",48.4789,50.4416,47.4975,50.2453,60325.0],["2020-05-05",51.6192,53.5819,49.6565,50.0491,271436.0],["2020-05-06",51.0304,52.208,49.8528,51.8155,124338.0],["2020-05-07",52.0118,52.6006,45.7311,49.8528,155173.0],["2020-05-08",49.6565,51.423,48.8714,49.6565,63519.0],["2020-05-11",48.8714,51.8155,48.2826,51.6192,75600.0],["2020-05-12",51.2267,54.367,50.2453,50.2453,107520.0],["2020-05-13",50.2453,53.7782,47.4975,49.6565,187557.0],["2020-05-14",49.0677,49.4603,44.7498,44.946,278992.0],["2020-05-15",45.7311,47.6938,45.1423,46.7125,149818.0],["2020-05-18",48.6752,49.6565,47.105,49.0677,143684.0],["2020-05-19",49.264,52.0118,48.2826,48.6752,141498.0],["2020-05-20",49.8528,50.8342,48.0864,49.0677,121770.0],["2020-05-21",49.4603,49.6565,47.8901,49.0677,81928.0],["2020-05-22",49.0677,51.0304,48.2826,49.0677,112019.0],["2020-05-26",50.6379,52.0118,49.264,49.8528,159356.0],["2020-05-27",52.0118,55.5447,49.6565,53.9745,248284.0],["2020-05-28",54.9558,57.7036,53.7782,56.526,211127.0],["2020-05-29",57.8999,74.3867,56.7223,73.209,831122.0],["2020-06-01",74.9755,84.3965,73.7978,83.2188,513928.0],["2020-06-02",92.051,94.0137,77.1344,79.8822,547560.0],["2020-06-03",82.0412,82.0412,73.4053,73.7978,251275.0],["2020-06-04",72.6202,77.1344,72.0314,73.4053,139532.0],["2020-06-05",73.209,77.3307,71.2463,75.5643,120568.0],["2020-06-08",76.7419,78.3121,72.4239,74.3867,125857.0],["2020-06-09",73.6016,74.7792,72.4239,73.9941,84796.0],["2020-06-10",73.6016,80.471,73.4053,78.5083,152356.0],["2020-06-11",76.9382,77.3307,70.4612,70.6575,127013.0],["2020-06-12",71.4426,71.8351,63.5918,68.4985,155280.0],["2020-06-15",67.3209,71.4426,66.1433,70.8538,129046.0],["2020-06-16",71.6389,72.6202,68.8911,69.8724,119865.0],["2020-06-17",69.2836,72.8165,69.2836,70.4612,95888.0],["2020-06-18",69.6762,73.7978,69.6762,73.209,84312.0],["2020-06-19",73.4053,77.1344,73.4053,75.1717,378930.0],["2020-06-22",78.5083,83.4151,73.7978,83.0226,267676.0],["2020-06-23",82.0412,83.2188,79.8822,81.4524,135028.0],["2020-06-24",80.8636,83.6114,77.527,82.0412,132980.0],["2020-06-25",81.4524,85.9666,78.7046,81.8449,141274.0],["2020-06-26",79.8822,82.0412,77.3307,77.9195,334268.0],["2020-06-29",78.1158,83.0226,76.7419,77.9195,133800.0],["2020-06-30",77.1344,79.2934,75.5643,77.1344,119269.0],["2020-07-01",78.5083,79.686,76.3494,78.9009,78086.0],["2020-07-02",80.2748,80.6673,77.527,78.9009,63728.0],["2020-07-06",79.2934,79.8822,77.1344,77.7233,65924.0],["2020-07-07",76.5456,79.686,76.5456,78.5083,65669.0],["2020-07-08",78.9009,79.2934,76.7419,77.1344,78733.0],["2020-07-09",77.1344,78.7046,76.5456,76.9382,69970.0],["2020-07-10",78.7046,78.7046,73.7978,74.3867,83140.0],["2020-07-13",74.5829,74.9755,69.4799,69.4799,112498.0],["2020-07-14",69.4799,71.2463,68.3023,70.8538,88791.0],["2020-07-15",71.4426,72.6202,69.8724,72.4239,88791.0],["2020-07-16",71.4426,71.4426,67.3209,69.6762,117694.0],["2020-07-17",69.0873,71.2463,69.0873,70.6575,76017.0],["2020-07-20",72.8165,75.5643,70.8538,73.0128,104763.0],["2020-07-21",73.209,73.9941,69.0873,70.8538,127156.0],["2020-07-22",70.6575,71.05,65.3582,69.2836,500828.0],["2020-07-23",69.2836,69.6762,66.1433,66.7321,106776.0],["2020-07-24",67.1246,67.3209,63.1992,63.5918,124940.0],["2020-07-27",63.1992,64.1806,61.4328,62.8067,112273.0],["2020-07-28",62.8067,64.3768,59.6663,60.6477,195658.0],["2020-07-29",60.2552,61.0402,57.5074,58.4887,150878.0],["2020-07-30",57.8999,62.4141,56.7223,61.629,110449.0],["2020-07-31",61.0402,62.0216,58.8813,59.6663,90360.0],["2020-08-03",60.2552,64.5731,60.2552,63.9843,93794.0],["2020-08-04",63.1992,67.3209,61.8253,66.1433,118668.0],["2020-08-05",65.7507,65.947,63.1992,65.5545,108712.0],["2020-08-06",63.5918,67.1246,63.3955,64.9657,94584.0],["2020-08-07",65.5545,75.1717,65.5545,73.6016,170219.0],["2020-08-10",73.7978,74.3867,71.2463,71.2463,90839.0],["2020-08-11",71.6389,71.8351,68.106,69.2836,125036.0],["2020-08-12",70.265,71.6389,68.8911,69.8724,78468.0],["2020-08-13",69.6762,75.9568,68.8911,74.3867,97106.0],["2020-08-14",74.9755,74.9755,71.4426,72.8165,70316.0],["2020-08-17",72.6202,78.9009,72.4239,78.3121,83420.0],["2020-08-18",78.7046,85.7704,78.1158,84.3965,389813.0],["2020-08-19",84.9853,87.7331,80.8636,84.789,129780.0],["2020-08-20",87.1443,88.1256,84.2002,86.948,97702.0],["2020-08-21",86.3592,87.1443,80.6673,82.8263,98446.0],["2020-08-24",84.0039,84.0039,76.9382,77.527,99847.0],["2020-08-25",77.527,83.2188,76.5456,82.63,76608.0],["2020-08-26",82.4338,82.8263,79.0972,79.686,90971.0],["2020-08-27",79.686,80.6673,77.1344,79.0972,63132.0],["2020-08-28",79.8822,85.1815,79.2934,84.0039,86472.0],["2020-08-31",83.0226,86.5555,82.0412,85.5741,106699.0],["2020-09-01",85.7704,86.5555,81.6487,83.4151,120930.0],["2020-09-02",83.2188,83.6114,81.2561,83.2188,66887.0],["2020-09-03",83.4151,84.5927,77.7233,78.7046,108794.0],["2020-09-04",79.2934,79.8822,73.6016,76.9382,93529.0],["2020-09-08",78.9009,81.2561,74.3867,77.527,105665.0],["2020-09-09",77.9195,82.4338,77.9195,82.2375,91883.0],["2020-09-10",82.2375,105.5937,82.2375,101.8646,1014394.0],["2020-09-11",101.472,110.5005,94.0137,97.9392,429911.0],["2020-09-14",100.8832,104.4161,99.313,102.0608,231685.0],["2020-09-15",104.2198,104.4161,97.5466,98.3317,231084.0],["2020-09-16",98.3317,102.4534,97.9392,100.2944,214668.0],["2020-09-17",99.5093,103.0422,98.7242,101.8646,230049.0],["2020-09-18",104.4161,106.9676,95.1914,101.6683,383164.0],["2020-09-21",97.3503,101.472,91.4622,91.8548,168232.0],["2020-09-22",93.0324,93.0324,81.2561,83.0226,203107.0],["2020-09-23",83.4151,88.5182,81.0599,84.2002,121944.0],["2020-09-24",83.2188,84.3965,76.7419,77.3307,140031.0],["2020-09-25",78.5083,80.0785,76.5456,78.9009,103418.0],["2020-09-28",79.4897,81.2561,77.9195,79.4897,62602.0],["2020-09-29",79.4897,81.0599,78.1158,79.8822,63958.0],["2020-09-30",79.8822,81.2561,77.527,78.5083,66123.0],["2020-10-01",78.5083,80.471,77.7233,79.4897,55235.0],["2020-10-02",77.7233,79.686,76.1531,76.1531,76985.0],["2020-10-05",76.3494,80.471,76.1531,80.2748,66515.0],["2020-10-06",80.2748,84.2002,80.0785,82.2375,75854.0],["2020-10-07",83.8077,88.5182,81.2561,87.3405,72986.0],["2020-10-08",88.1256,89.107,85.1815,86.3592,58587.0],["2020-10-09",86.948,88.9107,84.0039,85.3778,67947.0],["2020-10-12",86.3592,86.5555,83.6114,85.3778,46451.0],["2020-10-13",84.3965,89.4995,84.2002,88.1256,92729.0],["2020-10-14",88.3219,89.3032,80.0785,80.471,162092.0],["2020-10-15",79.686,84.3965,79.4897,83.8077,71967.0],["2020-10-16",83.6114,87.3405,83.4151,85.9666,42645.0],["2020-10-19",87.3405,87.3405,81.8449,82.4338,54394.0],["2020-10-20",82.4338,84.2002,79.0972,81.2561,92270.0],["2020-10-21",82.4338,83.2188,78.5083,79.2934,62964.0],["2020-10-22",79.0972,81.4524,79.0972,80.0785,92301.0],["2020-10-23",79.8822,81.4524,76.9382,77.3307,130656.0],["2020-10-26",77.1344,77.3307,70.0687,71.6389,181596.0],["2020-10-27",71.6389,76.1531,71.05,75.368,71763.0],["2020-10-28",73.7978,74.3867,70.8538,72.4239,65603.0],["2020-10-29",72.4239,74.3867,66.5358,73.0128,92938.0],["2020-10-30",73.209,75.368,71.4426,72.4239,72410.0],["2020-11-02",72.4239,79.0972,72.0314,73.4053,106215.0],["2020-11-03",74.7792,76.9382,73.6016,75.9568,83563.0],["2020-11-04",75.5643,79.8822,75.368,76.7419,108172.0],["2020-11-05",77.7233,80.2748,75.5643,79.0972,93728.0],["2020-11-06",78.9009,79.4897,74.7792,74.9755,88072.0],["2020-11-09",77.7233,80.2748,76.1531,77.9195,86365.0],["2020-11-10",79.2934,82.0412,78.1158,81.4524,117959.0],["2020-11-11",81.4524,83.4151,78.5083,79.2934,59234.0],["2020-11-12",78.5083,79.4897,72.6202,74.1904,169602.0],["2020-11-13",74.9755,75.9568,73.209,74.3867,85112.0],["2020-11-16",75.9568,78.3121,74.5829,76.1531,112166.0],["2020-11-17",76.1531,77.7233,74.7792,77.3307,70031.0],["2020-11-18",78.1158,78.7046,73.9941,74.7792,71116.0],["2020-11-19",74.9755,75.368,72.4239,73.6016,48402.0],["2020-11-20",72.8165,73.6016,70.8538,71.6389,113425.0],["2020-11-23",72.6202,73.209,69.8724,70.265,96769.0],["2020-11-24",70.6575,74.5829,69.2836,71.6389,103408.0],["2020-11-25",71.05,71.2463,67.7134,68.8911,179899.0],["2020-11-27",68.4985,73.4053,68.4985,72.8165,83502.0],["2020-11-30",73.6016,75.368,71.8351,72.6202,79451.0],["2020-12-01",73.209,78.7046,73.209,74.5829,135471.0],["2020-12-02",74.5829,74.7792,70.265,71.2463,104045.0],["2020-12-03",70.4612,72.2277,65.5545,66.5358,194797.0],["2020-12-04",67.1246,67.1246,64.3768,65.3582,129729.0],["2020-12-07",65.947,66.3395,62.4141,63.9843,138666.0],["2020-12-08",64.3768,64.7694,60.6477,64.1806,163524.0],["2020-12-09",63.9843,65.5545,62.6104,64.1806,105711.0],["2020-12-10",64.5731,68.3023,63.5918,66.9284,95791.0],["2020-12-11",66.1433,70.4612,65.947,67.5172,107601.0],["2020-12-14",69.0873,74.3867,67.9097,72.0314,137356.0],["2020-12-15",73.0128,73.6016,69.8724,72.4239,87481.0],["2020-12-16",72.4239,73.0128,69.6762,70.8538,58292.0],["2020-12-17",70.8538,73.209,68.6948,72.6202,124512.0],["2020-12-18",72.2277,75.368,69.6762,69.6762,528703.0],["2020-12-21",68.6948,69.4799,66.3395,67.9097,116222.0],["2020-12-22",68.3023,68.6948,65.947,67.3209,72069.0],["2020-12-23",67.1246,68.6948,64.9657,68.3023,78728.0],["2020-12-24",68.8911,69.0873,66.3395,66.5358,45177.0],["2020-12-28",67.1246,67.5172,63.3955,63.9843,110424.0],["2020-12-29",63.5918,65.1619,61.4328,62.2179,158959.0],["2020-12-30",63.5918,64.7694,62.4141,64.5731,91002.0],["2020-12-31",64.3768,64.7694,62.4141,62.4141,68518.0],["2021-01-04",63.0029,64.1806,61.2365,63.3955,73602.0],["2021-01-05",63.5918,64.1806,62.2179,63.1992,62434.0],["2021-01-06",63.788,65.947,62.6104,64.7694,85107.0],["2021-01-07",64.7694,67.3209,64.1806,65.7507,82060.0],["2021-01-08",65.5545,65.5545,62.6104,63.788,88240.0],["2021-01-11",63.5918,65.1619,62.0216,63.3955,87721.0],["2021-01-12",63.3955,64.9657,63.0029,63.5918,64115.0],["2021-01-13",63.5918,63.9843,62.0216,62.6104,77908.0],["2021-01-14",62.8067,67.5172,62.4141,67.1246,131125.0],["2021-01-15",68.3023,70.6575,65.5545,65.7507,104086.0],["2021-01-19",66.1433,69.4799,65.1619,68.8911,95969.0],["2021-01-20",69.6762,72.2277,68.6948,69.8724,89845.0],["2021-01-21",71.2463,71.8351,65.7507,67.1246,103627.0],["2021-01-22",66.1433,67.9097,65.1619,67.5172,66989.0],["2021-01-25",67.9097,77.1344,66.9284,76.5456,248315.0],["2021-01-26",76.9382,79.686,71.4426,72.8165,155668.0],["2021-01-27",72.6202,79.2934,68.8911,73.6016,219360.0],["2021-01-28",73.9941,77.9195,71.8351,72.0314,109247.0],["2021-01-29",73.4053,74.9755,70.8538,72.2277,98970.0],["2021-02-01",73.7978,78.5083,71.05,77.527,184368.0],["2021-02-02",77.9195,88.3219,77.7233,83.0226,279333.0],["2021-02-03",82.63,88.1256,82.63,86.3592,173556.0],["2021-02-04",95.3876,116.7812,87.5368,102.0608,1126785.0],["2021-02-05",98.7242,102.0608,91.0697,101.6683,386267.0],["2021-02-08",101.6683,105.9863,98.7242,103.0422,185458.0],["2021-02-09",105.3974,105.9863,99.313,102.8459,196866.0],["2021-02-10",103.631,105.3974,96.9578,100.8832,198929.0],["2021-02-11",101.2758,101.6683,92.2473,92.4436,189024.0],["2021-02-12",91.8548,93.0324,87.9293,91.0697,127737.0],["2021-02-16",92.8361,93.2287,87.7331,90.2846,123712.0],["2021-02-17",88.5182,90.6771,86.5555,90.0883,98858.0],["2021-02-18",89.3032,90.6771,86.3592,86.7517,94466.0],["2021-02-19",86.3592,90.2846,86.1629,87.9293,106114.0],["2021-02-22",85.9666,87.5368,83.0226,84.9853,103428.0],["2021-02-23",82.63,85.9666,81.0599,82.0412,130096.0],["2021-02-24",81.8449,83.6114,80.8636,82.0412,100183.0],["2021-02-25",82.0412,84.0039,79.8822,80.2748,99133.0],["2021-02-26",79.686,81.4524,77.9195,78.5083,95068.0],["2021-03-01",79.8822,80.8636,77.3307,77.7233,113094.0],["2021-03-02",78.1158,79.0972,71.05,71.8351,273326.0],["2021-03-03",71.2463,72.4239,66.5358,66.7321,180979.0],["2021-03-04",65.947,67.9097,60.2552,62.0216,236897.0],["2021-03-05",63.9843,65.7507,57.7036,62.8067,252401.0],["2021-03-08",63.788,64.5731,60.2552,60.6477,140851.0],["2021-03-09",61.629,64.7694,61.629,63.9843,135140.0],["2021-03-10",65.3582,67.1246,61.629,62.0216,158770.0],["2021-03-11",63.5918,67.1246,63.1992,65.7507,188418.0],["2021-03-12",65.3582,65.7507,62.6104,64.9657,273887.0],["2021-03-15",67.1246,68.106,64.9657,66.7321,185652.0],["2021-03-16",69.0873,69.0873,61.8253,63.0029,278574.0],["2021-03-17",62.4141,64.1806,61.0402,63.3955,168930.0],["2021-03-18",62.6104,67.5172,61.2365,61.4328,324796.0],["2021-03-19",62.6104,63.0029,60.844,60.844,372200.0],["2021-03-22",62.0216,64.1806,61.629,62.6104,167962.0],["2021-03-23",62.2179,62.6104,58.2924,58.8813,283099.0],["2021-03-24",59.6663,59.8626,53.7782,54.367,371910.0],["2021-03-25",54.5633,58.4887,51.6192,55.3484,350342.0],["2021-03-26",56.526,56.7223,53.5819,55.9372,202373.0],["2021-03-29",56.526,56.526,52.6006,52.7969,142558.0],["2021-03-30",52.4043,54.367,50.6379,52.9931,201039.0],["2021-03-31",53.5819,55.3484,52.9931,53.3857,209501.0],["2021-04-01",54.1708,57.7036,53.7782,56.3297,166199.0],["2021-04-05",59.4701,61.4328,56.9185,59.6663,193748.0],["2021-04-06",60.0589,60.844,56.526,56.7223,165481.0],["2021-04-07",57.1148,57.7036,54.7596,54.9558,105492.0],["2021-04-08",55.9372,56.526,54.5633,54.7596,115050.0],["2021-04-09",54.7596,55.5447,53.7782,54.7596,112457.0],["2021-04-12",55.3484,55.3484,51.2267,52.6006,197166.0],["2021-04-13",53.3857,53.7782,50.2453,53.1894,261246.0],["2021-04-14",53.5819,57.1148,52.208,52.7969,310907.0],["2021-04-15",52.9931,53.9745,51.6192,52.208,149640.0],["2021-04-16",52.0118,52.208,50.0491,51.423,146711.0],["2021-04-19",51.6192,52.208,49.8528,50.2453,120410.0],["2021-04-20",50.2453,52.9931,49.0677,52.6006,144545.0],["2021-04-21",52.4043,57.3111,51.423,57.3111,241528.0],["2021-04-22",57.5074,58.4887,55.1521,57.3111,190191.0],["2021-04-23",57.1148,60.0589,55.9372,59.8626,154088.0],["2021-04-26",60.844,63.788,59.4701,61.629,183084.0],["2021-04-27",61.8253,62.8067,60.0589,61.2365,115891.0],["2021-04-28",60.844,62.6104,59.0775,61.8253,84623.0],["2021-04-29",62.6104,62.6104,60.2552,60.6477,71865.0],["2021-04-30",60.2552,61.8253,60.0589,60.6477,91944.0],["2021-05-03",60.844,61.629,59.4701,59.8626,102272.0],["2021-05-04",59.2738,60.2552,56.9185,58.0962,132297.0],["2021-05-05",58.0962,60.2552,57.3111,57.8999,143261.0],["2021-05-06",55.3484,57.8999,53.5819,55.3484,127513.0],["2021-05-07",56.1335,60.4514,55.9372,60.2552,116197.0],["2021-05-10",59.8626,61.2365,58.685,59.0775,106328.0],["2021-05-11",56.7223,61.2365,56.3297,60.844,78809.0],["2021-05-12",59.8626,62.8067,59.2738,59.4701,114026.0],["2021-05-13",60.2552,61.8253,57.3111,59.4701,94609.0],["2021-05-14",59.8626,63.3955,59.4701,63.3955,115952.0],["2021-05-17",63.9843,65.947,63.1992,63.9843,93514.0],["2021-05-18",82.8263,88.3219,75.5643,77.1344,4866769.0],["2021-05-19",78.5083,82.63,74.7792,82.0412,781858.0],["2021-05-20",81.4524,86.3592,81.0599,82.0412,465489.0],["2021-05-21",83.2188,84.0039,79.4897,82.2375,279914.0],["2021-05-24",83.0226,83.4151,77.9195,79.0972,231201.0],["2021-05-25",79.686,81.0599,78.5083,78.7046,113425.0],["2021-05-26",79.4897,81.4524,78.1158,81.2561,145493.0],["2021-05-27",82.0412,83.2188,80.2748,82.63,264843.0],["2021-05-28",82.63,87.3405,82.4338,83.6114,196866.0],["2021-06-01",86.3592,86.3592,82.4338,82.8263,165368.0],["2021-06-02",83.0226,84.2002,79.4897,79.8822,180062.0],["2021-06-03",79.0972,80.0785,77.1344,79.0972,139144.0],["2021-06-04",79.8822,79.8822,78.3121,79.0972,127034.0],["2021-06-07",79.0972,85.1815,79.0972,84.0039,251617.0],["2021-06-08",85.5741,98.1354,85.5741,97.9392,509286.0],["2021-06-09",95.5839,100.0981,94.9951,99.5093,331445.0],["2021-06-10",99.9019,101.472,98.528,100.687,197365.0],["2021-06-11",99.5093,101.8646,97.3503,101.6683,155515.0],["2021-06-14",102.0608,103.4347,99.9019,100.8832,165236.0],["2021-06-15",100.2944,100.4907,96.9578,98.9205,126550.0],["2021-06-16",98.3317,99.7056,94.7988,98.1354,131456.0],["2021-06-17",102.2571,111.0893,100.8832,104.4161,511028.0],["2021-06-18",102.6497,105.5937,101.6683,103.2385,352151.0],["2021-06-21",103.631,104.6124,101.2758,104.0236,175344.0],["2021-06-22",104.0236,105.2012,100.0981,101.6683,214449.0],["2021-06-23",101.6683,105.79,101.6683,105.5937,243765.0],["2021-06-24",107.1639,108.7341,106.1825,106.9676,166500.0],["2021-06-25",106.9676,107.5564,104.4161,105.3974,376709.0],["2021-06-28",106.5751,107.3602,104.8086,106.3788,150710.0],["2021-06-29",106.3788,108.1452,105.79,106.7713,127691.0],["2021-06-30",106.1825,109.3229,105.3974,107.7527,151265.0],["2021-07-01",108.1452,109.1266,106.3788,109.1266,131466.0],["2021-07-02",109.1266,109.3229,107.1639,108.3415,85443.0],["2021-07-06",110.1079,110.5005,105.0049,105.5937,125633.0],["2021-07-07",105.2012,106.9676,103.8273,105.79,105018.0],["2021-07-08",102.6497,108.9303,102.0608,108.9303,180261.0],["2021-07-09",110.1079,110.893,107.7527,110.6968,121928.0],["2021-07-12",111.4818,113.6408,109.7154,110.6968,182814.0],["2021-07-13",110.5005,111.8744,108.9303,110.6968,85652.0],["2021-07-14",112.0707,112.8557,107.949,108.5378,139725.0],["2021-07-15",107.1639,108.3415,103.4347,105.9863,120451.0],["2021-07-16",106.9676,108.5378,104.8086,105.79,75666.0],["2021-07-19",105.5937,109.1266,103.631,107.3602,116375.0],["2021-07-20",107.3602,110.1079,105.9863,109.1266,129128.0],["2021-07-21",108.9303,110.893,108.7341,110.3042,78779.0],["2021-07-22",110.1079,111.8744,108.9303,109.5191,81148.0],["2021-07-23",109.3229,110.6968,107.7527,110.3042,70000.0],["2021-07-26",109.9117,110.1079,104.0236,104.0236,110404.0],["2021-07-27",103.0422,104.0236,93.2287,97.7429,278034.0],["2021-07-28",98.7242,103.8273,97.3503,103.2385,86768.0],["2021-07-29",103.8273,105.3974,101.0795,101.8646,82187.0],["2021-07-30",101.0795,104.4161,100.4907,101.6683,79543.0],["2021-08-02",101.6683,105.5937,100.8832,103.8273,68079.0],["2021-08-03",103.8273,107.5564,102.6497,106.9676,93055.0],["2021-08-04",106.9676,111.2856,106.3788,109.3229,198955.0],["2021-08-05",108.7341,111.8744,108.1452,111.2856,105298.0],["2021-08-06",110.5005,111.4818,107.3602,110.5005,111754.0],["2021-08-09",106.5751,111.2856,104.8086,105.9863,183705.0],["2021-08-10",107.1639,111.0893,105.9863,110.1079,152295.0],["2021-08-11",109.7154,116.1923,109.7154,114.8185,358902.0],["2021-08-12",115.9961,117.1737,114.0334,116.7812,146446.0],["2021-08-13",116.7812,120.9028,116.1923,120.7066,195628.0],["2021-08-16",121.0991,121.2954,115.4073,115.9961,198863.0],["2021-08-17",114.8185,116.1923,111.0893,115.6035,171528.0],["2021-08-18",116.5849,119.529,114.4259,117.9588,111025.0],["2021-08-19",117.37,118.1551,112.6595,112.8557,110460.0],["2021-08-20",112.0707,119.9215,111.8744,118.7439,232760.0],["2021-08-23",118.9401,121.8842,117.7625,121.4917,200478.0],["2021-08-24",121.8842,123.6506,118.7439,121.4917,187980.0],["2021-08-25",120.9028,122.473,119.1364,119.3327,144769.0],["2021-08-26",120.1178,125.6133,120.1178,124.2394,465545.0],["2021-08-27",126.5947,126.5947,121.0991,122.8656,284551.0],["2021-08-30",123.6506,133.2679,123.4544,130.1276,377840.0],["2021-08-31",132.2866,132.4828,120.1178,121.0991,335710.0],["2021-09-01",121.4917,121.8842,116.5849,121.4917,217037.0],["2021-09-02",121.0991,123.6506,118.9401,121.0991,116905.0],["2021-09-03",119.9215,121.4917,117.37,119.529,132246.0],["2021-09-07",119.529,125.8096,119.529,125.6133,289844.0],["2021-09-08",125.6133,127.5761,123.8469,124.8283,145681.0],["2021-09-09",125.2208,130.3239,125.0245,128.3611,271324.0],["2021-09-10",129.735,130.3239,126.791,127.5761,160462.0],["2021-09-13",127.7723,128.7537,124.632,124.632,150690.0],["2021-09-14",123.4544,123.4544,109.3229,109.7154,316456.0],["2021-09-15",111.6781,113.2483,104.8086,105.5937,416863.0],["2021-09-16",105.2012,109.5191,104.6124,109.3229,200391.0],["2021-09-17",117.9588,118.5476,108.3415,114.4259,350974.0],["2021-09-20",109.9117,117.37,109.9117,114.2296,207912.0],["2021-09-21",113.6408,116.1923,113.2483,114.0334,123915.0],["2021-09-22",115.0147,119.9215,114.6222,118.3513,206393.0],["2021-09-23",118.9401,121.6879,118.1551,119.3327,144041.0],["2021-09-24",118.1551,119.529,114.8185,115.7998,105680.0],["2021-09-27",115.9961,116.5849,111.0893,111.4818,134248.0],["2021-09-28",110.1079,113.6408,101.472,102.4534,307178.0],["2021-09-29",103.631,105.2012,102.4534,102.8459,143037.0],["2021-09-30",103.2385,106.3788,103.0422,103.0422,114734.0],["2021-10-01",103.8273,105.2012,100.4907,104.4161,162474.0],["2021-10-04",102.4534,108.9303,101.472,107.3602,246053.0],["2021-10-05",107.7527,112.0707,107.7527,111.0893,273703.0],["2021-10-06",109.9117,111.8744,109.3229,110.6968,163254.0],["2021-10-07",110.893,113.6408,110.5005,112.6595,185927.0],["2021-10-08",112.6595,115.0147,111.0893,112.2669,175538.0],["2021-10-11",111.0893,113.6408,110.5005,110.893,184414.0],["2021-10-12",112.6595,113.8371,110.6968,110.6968,122876.0],["2021-10-13",111.4818,112.8557,104.8086,105.9863,137652.0],["2021-10-14",106.3788,109.1266,104.0236,107.949,131094.0],["2021-10-15",109.3229,109.3229,103.631,104.2198,101319.0],["2021-10-18",103.4347,104.6124,99.313,99.9019,180246.0],["2021-10-19",99.7056,100.8832,96.5653,99.1168,264874.0],["2021-10-20",98.9205,102.0608,97.9392,98.1354,104942.0],["2021-10-21",99.9019,101.6683,98.7242,100.687,75095.0],["2021-10-22",78.9009,80.471,67.9097,78.7046,817860.0],["2021-10-25",79.686,80.0785,73.209,74.3867,361057.0],["2021-10-26",75.1717,77.1344,73.0128,74.3867,260991.0],["2021-10-27",75.1717,76.5456,73.6016,74.7792,148917.0],["2021-10-28",74.5829,76.9382,73.9941,76.5456,144158.0],["2021-10-29",76.7419,78.3121,74.7792,75.368,161904.0],["2021-11-01",76.7419,87.5368,75.5643,86.1629,354933.0],["2021-11-02",85.7704,86.7517,82.0412,85.5741,165002.0],["2021-11-03",86.1629,86.7517,84.2002,86.3592,154312.0],["2021-11-04",86.1629,86.1629,83.2188,84.2002,116100.0],["2021-11-05",84.3965,84.5927,80.0785,81.6487,173210.0],["2021-11-08",81.4524,85.1815,80.6673,82.0412,167513.0],["2021-11-09",89.8921,92.051,84.2002,87.3405,290328.0],["2021-11-10",88.9107,89.4995,84.789,84.9853,270651.0],["2021-11-11",84.789,85.9666,82.63,83.6114,116191.0],["2021-11-12",88.3219,88.3219,74.9755,76.1531,341905.0],["2021-11-15",75.5643,75.9568,70.0687,71.6389,300325.0],["2021-11-16",70.4612,73.209,67.1246,72.4239,268715.0],["2021-11-17",72.2277,72.4239,68.4985,69.2836,195067.0],["2021-11-18",69.4799,72.2277,66.9284,70.265,211656.0],["2021-11-19",69.6762,70.6575,68.106,68.4985,174218.0],["2021-11-22",70.0687,70.0687,64.3768,66.3395,219910.0],["2021-11-23",65.947,67.1246,62.6104,66.1433,268945.0],["2021-11-24",65.3582,66.9284,64.3768,65.5545,117098.0],["2021-11-26",65.1619,66.9284,62.8067,63.3955,148249.0],["2021-11-29",63.9843,64.7694,61.629,61.8253,198511.0],["2021-11-30",60.844,62.0216,58.8813,61.8253,285213.0],["2021-12-01",63.3955,65.1619,58.2924,58.4887,306184.0],["2021-12-02",59.4701,60.0589,56.526,59.2738,348651.0],["2021-12-03",59.0775,59.4701,56.526,57.3111,224949.0],["2021-12-06",57.3111,60.4514,55.9372,59.4701,206118.0],["2021-12-07",59.8626,65.1619,59.8626,63.3955,215697.0],["2021-12-08",64.5731,66.1433,63.0029,65.1619,172756.0],["2021-12-09",65.1619,66.9284,62.6104,63.0029,154618.0],["2021-12-10",63.3955,64.9657,62.6104,63.1992,147556.0],["2021-12-13",61.8253,66.3395,61.629,63.0029,187465.0],["2021-12-14",63.9843,64.7694,60.844,61.0402,203953.0],["2021-12-15",60.844,65.1619,59.4701,64.9657,232852.0],["2021-12-16",67.7134,69.0873,65.1619,65.1619,260237.0],["2021-12-17",64.5731,70.265,63.788,69.8724,1268385.0],["2021-12-20",68.106,70.0687,66.5358,69.2836,263172.0],["2021-12-21",69.2836,69.8724,66.9284,69.0873,166943.0],["2021-12-22",68.6948,70.0687,66.1433,68.8911,206393.0],["2021-12-23",67.9097,70.8538,67.7134,70.265,148947.0],["2021-12-27",69.8724,70.265,67.9097,68.106,131105.0],["2021-12-28",67.9097,71.05,66.1433,66.1433,147709.0],["2021-12-29",66.1433,66.7321,64.9657,66.3395,125933.0],["2021-12-30",66.1433,68.4985,65.5545,66.1433,112584.0],["2021-12-31",65.947,67.1246,62.8067,63.1992,183175.0],["2022-01-03",64.1806,68.3023,62.8067,68.106,178911.0],["2022-01-04",67.7134,68.4985,61.8253,62.8067,205731.0],["2022-01-05",63.1992,64.1806,58.8813,58.8813,227375.0],["2022-01-06",59.2738,61.629,58.0962,60.2552,196290.0],["2022-01-07",60.0589,62.8067,58.4887,58.685,156208.0],["2022-01-10",58.4887,59.8626,57.5074,59.4701,225780.0],["2022-01-11",59.8626,62.6104,59.6663,60.6477,98451.0],["2022-01-12",60.844,61.8253,58.685,58.685,184352.0],["2022-01-13",58.8813,59.8626,56.526,56.7223,148886.0],["2022-01-14",56.9185,60.0589,56.3297,59.8626,195286.0],["2022-01-18",58.0962,59.6663,55.5447,55.7409,206149.0],["2022-01-19",57.1148,57.8999,54.9558,55.1521,227324.0],["2022-01-20",56.3297,57.1148,53.5819,53.7782,143297.0],["2022-01-21",53.7782,55.1521,52.6006,52.6006,205252.0],["2022-01-24",50.0491,53.1894,47.8901,52.7969,280541.0],["2022-01-25",51.2267,53.5819,50.2453,52.6006,163957.0],["2022-01-26",52.9931,55.3484,50.4416,51.2267,199301.0],["2022-01-27",51.423,52.7969,48.6752,48.8714,170097.0],["2022-01-28",49.8528,51.8155,47.8901,51.6192,235425.0],["2022-01-31",51.0304,54.1708,51.0304,54.1708,214015.0],["2022-02-01",54.5633,54.7596,51.6192,53.1894,176134.0],["2022-02-02",53.1894,56.1335,48.8714,49.264,220980.0],["2022-02-03",49.8528,49.8528,46.5162,46.7125,174667.0],["2022-02-04",46.5162,47.8901,45.9274,46.9087,176796.0],["2022-02-07",47.6938,50.2453,47.3013,49.0677,138686.0],["2022-02-08",48.6752,49.6565,47.105,49.264,117740.0],["2022-02-09",49.6565,52.4043,49.4603,51.8155,162683.0],["2022-02-10",50.4416,52.9931,47.8901,49.4603,207942.0],["2022-02-11",49.8528,50.6379,47.4975,47.8901,105838.0],["2022-02-14",47.6938,48.2826,46.1236,46.1236,164696.0],["2022-02-15",47.4975,50.4416,47.3013,50.2453,176037.0],["2022-02-16",49.264,50.4416,48.4789,50.0491,123065.0],["2022-02-17",49.0677,50.4416,48.4789,49.8528,282115.0],["2022-02-18",49.264,50.8342,48.6752,50.0491,196168.0],["2022-02-22",49.4603,52.0118,49.264,52.0118,346108.0],["2022-02-23",52.7969,53.1894,50.8342,52.0118,295204.0],["2022-02-24",49.4603,54.1708,49.264,54.1708,452191.0],["2022-02-25",53.9745,54.1708,50.0491,52.4043,220741.0],["2022-02-28",52.0118,53.7782,51.6192,52.9931,165058.0],["2022-03-01",51.6192,53.9745,50.2453,50.8342,157038.0],["2022-03-02",50.8342,61.0402,50.4416,60.2552,327945.0],["2022-03-03",60.2552,60.844,57.7036,58.0962,233422.0],["2022-03-04",58.0962,60.0589,56.7223,57.1148,192448.0],["2022-03-07",57.3111,59.2738,56.526,57.3111,150231.0],["2022-03-08",56.9185,60.844,54.7596,57.7036,243796.0],["2022-03-09",58.8813,61.2365,58.4887,61.0402,257211.0],["2022-03-10",60.6477,60.6477,57.3111,57.7036,151199.0],["2022-03-11",58.0962,58.2924,55.1521,55.1521,201614.0],["2022-03-14",55.1521,55.9372,51.0304,51.423,355804.0],["2022-03-15",52.208,52.4043,49.8528,52.208,203367.0],["2022-03-16",52.208,53.9745,51.0304,53.9745,206939.0],["2022-03-17",53.3857,56.7223,52.6006,56.7223,203367.0],["2022-03-18",56.3297,59.4701,55.7409,58.0962,775846.0],["2022-03-21",58.0962,58.8813,54.367,54.367,164599.0],["2022-03-22",54.9558,55.9372,54.1708,54.7596,139710.0],["2022-03-23",54.1708,55.1521,52.6006,52.6006,177102.0],["2022-03-24",53.3857,54.9558,52.4043,54.7596,118413.0],["2022-03-25",54.5633,54.7596,52.6006,52.9931,151841.0],["2022-03-28",53.1894,54.1708,51.6192,52.4043,219681.0],["2022-03-29",53.5819,55.5447,53.1894,54.7596,236031.0],["2022-03-30",54.5633,54.7596,51.423,51.423,186278.0],["2022-03-31",51.8155,52.208,47.4975,48.2826,471838.0],["2022-04-01",49.0677,50.8342,48.4789,50.4416,308207.0],["2022-04-04",51.0304,52.4043,50.6379,51.8155,221357.0],["2022-04-05",52.0118,52.4043,50.2453,50.4416,242604.0],["2022-04-06",50.0491,51.6192,49.4603,50.6379,174840.0],["2022-04-07",50.2453,51.0304,48.2826,48.8714,200442.0],["2022-04-08",48.8714,49.0677,46.9087,46.9087,205818.0],["2022-04-11",46.3199,46.7125,44.7498,45.3386,239837.0],["2022-04-12",45.5348,47.105,45.3386,46.1236,198002.0],["2022-04-13",46.3199,48.2826,46.3199,47.8901,124216.0],["2022-04-14",47.8901,47.8901,45.9274,45.9274,121434.0],["2022-04-18",46.3199,46.3199,43.9647,44.5535,226580.0],["2022-04-19",45.1423,46.9087,44.1609,45.1423,174972.0],["2022-04-20",45.3386,46.1236,44.1609,44.5535,128450.0],["2022-04-21",44.946,45.1423,41.4132,41.4132,202516.0],["2022-04-22",41.4132,42.002,40.2355,40.8243,179538.0],["2022-04-25",40.4318,42.1982,40.2355,41.8057,121292.0],["2022-04-26",41.8057,42.787,38.8616,38.8616,198848.0],["2022-04-27",38.6654,40.0393,38.2728,38.2728,167279.0],["2022-04-28",39.2542,39.2542,36.5064,38.4691,156269.0],["2022-04-29",38.0765,39.4504,36.1138,36.3101,199077.0],["2022-05-02",36.3101,38.0765,35.9176,38.0765,269108.0],["2022-05-03",37.684,38.2728,36.3101,36.8989,132424.0],["2022-05-04",36.7026,37.4877,34.1511,37.4877,202873.0],["2022-05-05",36.5064,36.7026,33.5623,34.5437,234350.0],["2022-05-06",34.1511,34.1511,32.581,32.7772,180837.0],["2022-05-09",31.5996,32.581,29.4406,29.8332,479944.0],["2022-05-10",33.9549,34.7399,31.0108,32.581,316323.0],["2022-05-11",33.366,34.3474,29.4406,29.6369,365948.0],["2022-05-12",29.4406,32.3847,29.0481,30.422,455167.0],["2022-05-13",31.5996,33.5623,31.0108,31.9921,263880.0],["2022-05-16",31.9921,32.581,30.6183,31.0108,186151.0],["2022-05-17",31.9921,32.581,30.8145,32.3847,270111.0],["2022-05-18",31.5996,31.7959,29.6369,30.0294,225795.0],["2022-05-19",29.8332,30.8145,28.6555,30.2257,193824.0],["2022-05-20",30.8145,31.5996,29.2444,30.8145,122509.0],["2022-05-23",31.5996,31.7959,30.6183,30.8145,115198.0],["2022-05-24",30.2257,30.6183,28.0667,28.263,196208.0],["2022-05-25",28.6555,28.8518,27.4779,28.4593,128944.0],["2022-05-26",28.6555,30.2257,28.4593,29.4406,149610.0],["2022-05-27",29.4406,31.9921,28.4593,31.5996,225836.0],["2022-05-31",32.1884,34.5437,31.4033,32.7772,286441.0],["2022-06-01",32.7772,33.5623,30.6183,31.4033,180709.0],["2022-06-02",31.5996,31.5996,30.0294,31.5996,163519.0],["2022-06-03",30.8145,32.9735,30.8145,32.9735,163998.0],["2022-06-06",32.9735,34.1511,30.6183,30.6183,157369.0],["2022-06-07",30.422,32.9735,30.2257,32.9735,146680.0],["2022-06-08",31.7959,34.9362,31.5996,33.366,206638.0],["2022-06-09",32.9735,33.5623,32.1884,32.1884,174478.0],["2022-06-10",31.2071,31.7959,28.4593,28.6555,184006.0],["2022-06-13",28.6555,28.8518,25.5152,26.104,391816.0],["2022-06-14",26.104,26.3003,24.5339,25.5152,226320.0],["2022-06-15",25.5152,27.6742,25.1227,27.2816,319523.0],["2022-06-16",25.9078,28.0667,25.5152,27.4779,261822.0],["2022-06-17",27.4779,31.5996,27.4779,30.8145,531719.0],["2022-06-21",31.9921,34.1511,31.2071,32.3847,243337.0],["2022-06-22",31.9921,36.5064,31.7959,35.3288,247719.0],["2022-06-23",35.9176,39.0579,35.1325,38.8616,232709.0],["2022-06-24",38.8616,39.4504,36.1138,37.2915,434522.0],["2022-06-27",37.684,38.4691,36.1138,36.8989,166800.0],["2022-06-28",36.8989,37.4877,35.3288,36.1138,212003.0],["2022-06-29",41.2169,48.4789,39.0579,40.0393,1295236.0],["2022-06-30",38.4691,39.843,36.5064,38.0765,234395.0],["2022-07-01",37.8803,38.6654,36.3101,38.4691,248641.0],["2022-07-05",38.4691,47.4975,38.0765,47.3013,588722.0],["2022-07-06",46.7125,49.264,45.5348,47.6938,379170.0],["2022-07-07",47.8901,51.2267,46.9087,50.2453,290252.0],["2022-07-08",49.8528,53.1894,49.264,53.1894,202766.0],["2022-07-11",53.1894,53.5819,50.4416,50.4416,268140.0],["2022-07-12",50.2453,53.9745,45.7311,53.3857,339296.0],["2022-07-13",52.0118,57.5074,51.423,56.7223,259091.0],["2022-07-14",55.7409,57.3111,53.3857,56.3297,226687.0],["2022-07-15",57.5074,58.4887,53.3857,56.526,205619.0],["2022-07-18",56.1335,58.4887,52.9931,52.9931,218835.0],["2022-07-19",53.9745,56.3297,51.8155,54.7596,195811.0],["2022-07-20",54.5633,60.0589,53.7782,56.1335,282681.0],["2022-07-21",55.7409,56.7223,54.367,55.9372,128888.0],["2022-07-22",55.9372,56.3297,52.0118,52.208,247530.0],["2022-07-25",53.5819,53.7782,51.2267,52.6006,159163.0],["2022-07-26",52.0118,57.8999,51.0304,55.5447,262510.0],["2022-07-27",56.1335,57.1148,53.1894,56.7223,327023.0],["2022-07-28",56.1335,56.7223,51.8155,54.367,227838.0],["2022-07-29",53.7782,53.7782,49.6565,50.6379,199530.0],["2022-08-01",50.0491,51.423,48.2826,48.6752,176358.0],["2022-08-02",48.2826,50.6379,47.3013,50.4416,195179.0],["2022-08-03",50.4416,54.9558,50.4416,51.2267,263575.0],["2022-08-04",52.0118,52.208,49.8528,50.2453,260798.0],["2022-08-05",49.264,52.7969,48.8714,52.0118,326381.0],["2022-08-08",52.9931,53.1894,49.0677,51.2267,211539.0],["2022-08-09",52.208,52.208,46.5162,50.2453,261170.0],["2022-08-10",52.4043,52.6006,49.0677,52.4043,243047.0],["2022-08-11",52.208,57.8999,52.0118,52.4043,281382.0],["2022-08-12",53.5819,59.8626,52.4043,58.2924,327017.0],["2022-08-15",59.2738,61.8253,56.9185,61.629,230294.0],["2022-08-16",61.0402,62.8067,57.8999,58.4887,216013.0],["2022-08-17",58.4887,60.2552,54.7596,54.7596,215208.0],["2022-08-18",54.7596,55.9372,53.1894,55.3484,163998.0],["2022-08-19",54.1708,56.3297,53.7782,54.7596,130855.0],["2022-08-22",53.9745,57.1148,53.5819,54.1708,169546.0],["2022-08-23",54.7596,57.5074,54.367,56.526,192453.0],["2022-08-24",56.7223,59.6663,55.3484,58.685,162831.0],["2022-08-25",59.4701,59.6663,56.3297,56.7223,121842.0],["2022-08-26",56.7223,56.9185,52.0118,52.4043,252457.0],["2022-08-29",52.4043,53.9745,51.6192,52.208,177495.0],["2022-08-30",53.1894,53.5819,51.2267,52.208,181153.0],["2022-08-31",52.9931,54.7596,52.6006,52.9931,203423.0],["2022-09-01",52.6006,53.9745,51.2267,53.5819,251851.0],["2022-09-02",53.7782,54.9558,50.4416,50.4416,221041.0],["2022-09-06",50.6379,50.6379,47.3013,47.4975,189172.0],["2022-09-07",47.105,49.8528,47.105,49.8528,191557.0],["2022-09-08",49.0677,52.208,48.8714,51.423,187043.0],["2022-09-09",51.423,53.3857,50.0491,52.7969,155301.0],["2022-09-12",52.9931,53.1894,51.423,52.9931,116686.0],["2022-09-13",51.0304,51.8155,47.6938,48.8714,279048.0],["2022-09-14",48.4789,48.8714,47.105,47.8901,205064.0],["2022-09-15",47.3013,49.8528,47.105,49.4603,128613.0],["2022-09-16",48.8714,49.0677,45.5348,45.9274,439194.0],["2022-09-19",45.1423,45.7311,44.1609,45.3386,165119.0],["2022-09-20",44.5535,46.3199,44.1609,44.946,98430.0],["2022-09-21",45.7311,46.7125,44.1609,44.3572,150506.0],["2022-09-22",44.946,44.946,42.787,43.9647,210189.0],["2022-09-23",43.5721,43.5721,41.2169,41.8057,320715.0],["2022-09-26",41.4132,42.9833,38.2728,38.4691,195903.0],["2022-09-27",40.0393,41.0206,39.2542,40.0393,263758.0],["2022-09-28",41.0206,43.7684,40.6281,43.1796,354260.0],["2022-09-29",42.1982,42.9833,40.0393,40.4318,241819.0],["2022-09-30",40.8243,42.9833,40.0393,40.2355,256095.0],["2022-10-03",41.2169,42.787,40.0393,41.0206,220705.0],["2022-10-04",41.6094,43.7684,40.8243,43.3759,520108.0],["2022-10-05",42.3945,47.105,41.8057,46.5162,253425.0],["2022-10-06",46.1236,55.7409,46.1236,54.9558,493889.0],["2022-10-07",53.9745,54.7596,51.6192,52.6006,288550.0],["2022-10-10",52.4043,52.7969,50.2453,52.0118,164793.0],["2022-10-11",52.208,55.3484,50.4416,52.208,220639.0],["2022-10-12",51.8155,52.9931,44.1609,49.8528,272333.0],["2022-10-13",48.2826,51.2267,47.105,50.6379,276011.0],["2022-10-14",51.0304,51.8155,47.6938,47.8901,185784.0],["2022-10-17",49.0677,53.3857,47.8901,52.6006,201074.0],["2022-10-18",53.5819,54.7596,52.6006,53.3857,148265.0],["2022-10-19",53.1894,54.5633,50.0491,50.8342,269403.0],["2022-10-20",51.423,53.3857,49.4603,49.8528,141493.0],["2022-10-21",49.6565,52.7969,48.2826,51.8155,222142.0],["2022-10-24",51.6192,51.8155,49.0677,51.2267,169098.0],["2022-10-25",51.6192,54.367,51.0304,51.6192,205267.0],["2022-10-26",51.423,54.9558,50.4416,51.2267,289213.0],["2022-10-27",52.4043,52.4043,47.6938,47.8901,197818.0],["2022-10-28",48.0864,50.4416,45.7311,50.0491,209985.0],["2022-10-31",50.0491,51.0304,48.8714,49.264,175446.0],["2022-11-01",50.0491,50.8342,48.8714,49.264,221490.0],["2022-11-02",49.4603,51.0304,47.3013,47.6938,221057.0],["2022-11-03",47.3013,49.4603,46.3199,48.2826,264588.0],["2022-11-04",49.4603,49.4603,45.9274,47.8901,223660.0],["2022-11-07",48.2826,49.4603,46.5162,46.9087,183685.0],["2022-11-08",47.105,48.4789,42.787,43.7684,186981.0],["2022-11-09",43.3759,44.1609,39.4504,39.6467,245574.0],["2022-11-10",41.8057,48.8714,41.4132,48.0864,484519.0],["2022-11-11",47.105,50.6379,46.9087,49.264,262571.0],["2022-11-14",50.8342,58.685,49.8528,57.5074,816489.0],["2022-11-15",58.8813,62.6104,55.5447,62.2179,529233.0],["2022-11-16",61.629,66.1433,60.4514,63.788,336402.0],["2022-11-17",63.1992,64.1806,60.2552,62.2179,273489.0],["2022-11-18",64.1806,64.9657,59.4701,60.0589,237172.0],["2022-11-21",59.4701,60.4514,57.8999,58.685,186146.0],["2022-11-22",59.6663,59.8626,56.1335,59.6663,200682.0],["2022-11-23",59.4701,60.2552,58.2924,58.8813,130575.0],["2022-11-25",58.0962,58.2924,54.9558,55.1521,125403.0],["2022-11-28",54.1708,55.9372,52.208,52.6006,161782.0],["2022-11-29",52.9931,53.1894,50.6379,51.6192,124517.0],["2022-11-30",51.6192,54.7596,50.4416,52.9931,276725.0],["2022-12-01",52.7969,52.7969,51.0304,51.8155,135700.0],["2022-12-02",51.0304,58.685,50.2453,58.2924,176715.0],["2022-12-05",57.8999,57.8999,52.4043,54.7596,203902.0],["2022-12-06",54.367,54.7596,50.0491,50.2453,184230.0],["2022-12-07",49.8528,50.0491,47.8901,48.4789,233417.0],["2022-12-08",50.6379,51.0304,47.6938,49.264,174224.0],["2022-12-09",48.6752,49.0677,47.3013,47.4975,137962.0],["2022-12-12",47.6938,54.5633,46.9087,53.9745,181199.0],["2022-12-13",54.5633,55.7409,52.4043,54.7596,184388.0],["2022-12-14",54.1708,54.9558,52.0118,52.7969,188586.0],["2022-12-15",52.4043,52.4043,47.105,47.8901,239450.0],["2022-12-16",47.3013,48.0864,45.9274,46.9087,415390.0],["2022-12-19",46.9087,47.105,44.5535,45.3386,211972.0],["2022-12-20",44.946,46.9087,44.946,46.7125,203066.0],["2022-12-21",47.8901,49.4603,46.3199,47.8901,175400.0],["2022-12-22",47.4975,50.4416,46.7125,50.2453,143327.0],["2022-12-23",49.4603,50.8342,46.7125,48.0864,133978.0],["2022-12-27",47.6938,48.0864,45.3386,45.5348,148366.0],["2022-12-28",45.5348,47.3013,42.3945,42.5908,211407.0],["2022-12-29",42.787,47.105,41.8057,45.3386,253002.0],["2022-12-30",45.3386,47.3013,44.5535,47.105,184031.0],["2023-01-03",47.3013,49.8528,46.7125,47.105,199749.0],["2023-01-04",47.4975,50.2453,46.7125,49.4603,181718.0],["2023-01-05",48.6752,48.6752,46.9087,48.0864,146685.0],["2023-01-06",48.2826,48.2826,46.5162,47.105,128027.0],["2023-01-09",47.6938,48.4789,45.7311,46.5162,173790.0],["2023-01-10",46.9087,52.0118,46.7125,51.8155,205986.0],["2023-01-11",52.208,52.7969,49.6565,51.8155,196789.0],["2023-01-12",52.208,56.526,51.0304,56.3297,255295.0],["2023-01-13",55.1521,60.2552,55.1521,57.8999,275273.0],["2023-01-17",58.0962,58.4887,53.5819,54.5633,180307.0],["2023-01-18",54.7596,56.3297,52.7969,52.9931,200819.0],["2023-01-19",52.7969,56.1335,52.0118,54.367,171554.0],["2023-01-20",55.5447,56.1335,51.6192,52.9931,303366.0],["2023-01-23",53.1894,54.5633,47.4975,50.0491,371731.0],["2023-01-24",49.4603,51.2267,48.4789,50.8342,173322.0],["2023-01-25",50.4416,51.0304,48.0864,48.4789,272526.0],["2023-01-26",48.8714,49.0677,46.3199,47.8901,219926.0],["2023-01-27",47.8901,52.4043,47.4975,51.6192,259463.0],["2023-01-30",51.0304,52.6006,50.0491,50.0491,175859.0],["2023-01-31",50.6379,52.0118,50.4416,51.2267,151423.0],["2023-02-01",51.0304,51.6192,48.6752,50.8342,223564.0],["2023-02-02",52.0118,53.3857,50.4416,52.0118,325784.0],["2023-02-03",51.2267,52.4043,50.4416,50.4416,152998.0],["2023-02-06",50.6379,52.4043,49.8528,50.2453,145523.0],["2023-02-07",50.0491,51.2267,48.6752,50.2453,151332.0],["2023-02-08",49.264,50.6379,46.3199,46.7125,237203.0],["2023-02-09",48.2826,48.2826,45.1423,45.3386,191699.0],["2023-02-10",45.1423,45.1423,42.002,43.5721,225194.0],["2023-02-13",43.5721,44.1609,42.1982,43.3759,115065.0],["2023-02-14",43.1796,44.3572,42.1982,42.9833,142303.0],["2023-02-15",42.9833,42.9833,41.2169,42.3945,143516.0],["2023-02-16",42.002,42.5908,41.4132,41.8057,244086.0],["2023-02-17",42.1982,43.3759,41.0206,42.9833,195592.0],["2023-02-21",42.1982,42.9833,40.6281,40.6281,254404.0],["2023-02-22",40.6281,41.8057,40.0393,40.2355,228276.0],["2023-02-23",40.4318,41.4132,40.0393,41.0206,262265.0],["2023-02-24",40.8243,40.8243,38.4691,38.8616,248504.0],["2023-02-27",39.4504,40.0393,38.2728,38.6654,186905.0],["2023-02-28",39.843,41.4132,39.0579,40.4318,294766.0],["2023-03-01",40.2355,40.8243,37.2915,38.0765,269041.0],["2023-03-02",37.4877,38.6654,37.4877,38.0765,260935.0],["2023-03-03",38.6654,39.0579,37.4877,38.4691,218025.0],["2023-03-06",38.4691,38.6654,35.7213,36.1138,200789.0],["2023-03-07",36.1138,36.1138,33.7586,34.1511,382145.0],["2023-03-08",34.7399,35.1325,32.9735,33.366,188174.0],["2023-03-09",33.9549,34.7399,31.7959,32.3847,296830.0],["2023-03-10",32.3847,32.7772,27.6742,29.4406,744838.0],["2023-03-13",29.0481,34.1511,28.8518,33.5623,406622.0],["2023-03-14",37.0952,38.2728,32.581,35.1325,412945.0],["2023-03-15",34.7399,38.0765,33.7586,37.0952,310082.0],["2023-03-16",37.4877,39.4504,35.9176,35.9176,323242.0],["2023-03-17",35.7213,36.1138,32.9735,33.366,768005.0],["2023-03-20",33.366,34.1511,31.9921,32.1884,204034.0],["2023-03-21",31.7959,33.366,31.7959,31.9921,202638.0],["2023-03-22",32.1884,32.1884,29.4406,29.8332,222886.0],["2023-03-23",30.6183,30.6183,28.4593,29.0481,223523.0],["2023-03-24",28.6555,29.8332,28.263,29.2444,254037.0],["2023-03-27",29.4406,31.7959,29.0481,30.6183,256258.0],["2023-03-28",31.4033,31.4033,28.6555,29.0481,213124.0],["2023-03-29",29.2444,31.2071,29.0481,30.6183,202205.0],["2023-03-30",30.6183,31.5996,28.263,28.4593,180618.0],["2023-03-31",29.0481,30.422,28.4593,29.8332,188525.0],["2023-04-03",29.8332,31.2071,29.4406,30.8145,278931.0],["2023-04-04",31.0108,31.4033,28.6555,29.2444,226748.0],["2023-04-05",29.0481,30.2257,27.8705,28.4593,151561.0],["2023-04-06",28.4593,29.2444,27.6742,29.0481,146420.0],["2023-04-10",28.8518,29.0481,26.4966,27.2816,212253.0],["2023-04-11",27.4779,27.6742,26.3003,26.8891,207122.0],["2023-04-12",26.8891,27.0854,25.5152,25.7115,133744.0],["2023-04-13",25.7115,29.8332,25.7115,29.4406,366030.0],["2023-04-14",29.4406,29.6369,27.4779,28.4593,147352.0],["2023-04-17",29.6369,33.366,29.0481,32.9735,396957.0],["2023-04-18",34.3474,35.3288,31.9921,33.366,370468.0],["2023-04-19",33.366,36.5064,33.366,35.3288,300391.0],["2023-04-20",34.7399,34.9362,32.1884,32.9735,294950.0],["2023-04-21",32.3847,36.1138,32.3847,34.9362,312680.0],["2023-04-24",35.3288,36.5064,33.1698,34.1511,317322.0],["2023-04-25",33.7586,36.7026,31.9921,32.1884,354143.0],["2023-04-26",32.2,33.2,31.4,31.6,157185.0],["2023-04-27",31.8,32.2,29.8,30.0,171185.0],["2023-04-28",30.0,31.2,29.8,30.2,246630.0],["2023-05-01",30.2,30.8,29.4,30.2,263705.0],["2023-05-02",30.6,30.8,28.0,28.2,249180.0],["2023-05-03",28.6,30.6,28.0,29.8,401895.0],["2023-05-04",30.6,31.2,29.6,30.6,402820.0],["2023-05-05",31.0,32.4,30.8,31.4,283655.0],["2023-05-08",32.0,32.8,31.0,31.8,228255.0],["2023-05-09",31.4,31.8,28.6,30.0,183055.0],["2023-05-10",30.4,32.4,29.6,30.8,144730.0],["2023-05-11",30.4,30.4,27.6,28.0,327050.0],["2023-05-12",28.6,28.8,27.6,28.4,134745.0],["2023-05-15",28.6,31.0,27.6,30.4,199315.0],["2023-05-16",30.0,30.2,27.6,28.0,192555.0],["2023-05-17",28.0,29.8,27.0,29.4,211135.0],["2023-05-18",29.0,30.0,27.6,28.4,234195.0],["2023-05-19",29.0,29.4,27.8,28.0,114925.0],["2023-05-22",28.2,30.0,28.0,29.8,186865.0],["2023-05-23",29.2,32.0,29.2,30.4,219225.0],["2023-05-24",30.2,30.4,27.8,28.0,187350.0],["2023-05-25",28.6,28.8,27.2,28.2,277550.0],["2023-05-26",29.0,29.0,27.4,29.0,160210.0],["2023-05-30",29.0,30.0,28.4,29.2,169095.0],["2023-05-31",29.4,31.4,28.6,31.2,305685.0],["2023-06-01",30.8,32.6,29.8,31.8,157690.0],["2023-06-02",32.0,32.8,31.0,32.0,165955.0],["2023-06-05",32.2,35.8,31.6,34.6,420425.0],["2023-06-06",35.2,37.6,34.6,37.0,423965.0],["2023-06-07",38.4,39.2,36.8,37.6,252175.0],["2023-06-08",38.0,41.8,36.6,40.8,453835.0],["2023-06-09",41.2,42.6,38.8,39.8,612980.0],["2023-06-12",39.8,41.2,37.0,40.0,449355.0],["2023-06-13",40.2,40.4,38.6,39.2,426415.0],["2023-06-14",39.0,40.0,35.4,36.6,645800.0],["2023-06-15",36.4,36.8,35.2,36.2,219805.0],["2023-06-16",36.2,36.4,34.6,35.4,1075010.0],["2023-06-20",35.6,38.0,34.6,37.4,241840.0],["2023-06-21",37.4,38.4,36.0,36.8,172765.0],["2023-06-22",36.4,37.0,35.4,35.6,122045.0],["2023-06-23",35.2,35.4,34.0,34.6,830355.0],["2023-06-26",34.0,34.4,32.8,32.8,172320.0],["2023-06-27",33.4,35.0,32.0,33.6,160635.0],["2023-06-28",33.6,34.4,33.0,34.2,184065.0],["2023-06-29",34.2,34.6,33.2,33.4,130685.0],["2023-06-30",33.6,35.2,31.6,32.0,339055.0],["2023-07-03",32.4,32.6,30.2,30.4,177840.0],["2023-07-05",30.6,34.0,29.8,33.6,373800.0],["2023-07-06",32.8,33.0,31.0,31.4,332245.0],["2023-07-07",31.0,33.2,31.0,32.8,166365.0],["2023-07-10",33.0,37.0,32.4,36.4,224205.0],["2023-07-11",36.0,37.4,35.8,37.2,115650.0],["2023-07-12",37.6,38.6,37.0,37.6,117450.0],["2023-07-13",37.8,38.0,36.8,37.0,87160.0],["2023-07-14",36.8,37.4,35.0,35.2,103880.0],["2023-07-17",35.0,36.8,34.4,34.6,136855.0],["2023-07-18",34.4,34.8,33.8,34.2,115940.0],["2023-07-19",34.2,34.8,33.6,34.0,173920.0],["2023-07-20",33.8,34.2,32.6,32.8,125435.0],["2023-07-21",33.0,33.6,32.4,32.4,174015.0],["2023-07-24",32.4,32.8,31.0,31.2,179930.0],["2023-07-25",31.6,31.6,30.2,30.2,145985.0],["2023-07-26",30.4,30.8,29.8,30.0,175690.0],["2023-07-27",30.6,30.6,28.8,29.0,251750.0],["2023-07-28",29.6,31.2,29.6,30.6,195285.0],["2023-07-31",31.2,31.6,30.2,30.4,170085.0],["2023-08-01",30.2,30.4,29.0,29.2,194415.0],["2023-08-02",29.4,29.4,28.4,29.0,174505.0],["2023-08-03",29.0,29.4,28.6,29.0,107040.0],["2023-08-04",29.2,30.2,28.8,29.2,162660.0],["2023-08-07",29.2,29.4,27.2,27.2,458900.0],["2023-08-08",27.4,27.6,23.6,25.0,415655.0],["2023-08-09",26.2,27.0,24.8,25.6,172965.0],["2023-08-10",25.6,27.0,25.4,26.4,141095.0],["2023-08-11",26.2,27.4,25.6,27.0,141605.0],["2023-08-14",27.0,27.0,25.8,26.8,156595.0],["2023-08-15",26.4,27.2,25.6,27.0,142540.0],["2023-08-16",26.6,27.0,25.0,25.2,156485.0],["2023-08-17",25.2,26.8,24.6,26.4,286625.0],["2023-08-18",27.0,32.0,26.6,29.4,902860.0],["2023-08-21",31.2,31.2,27.2,28.4,348205.0],["2023-08-22",28.4,31.0,27.8,30.2,329545.0],["2023-08-23",29.2,31.2,28.0,28.0,199930.0],["2023-08-24",28.4,28.4,26.4,26.6,172840.0],["2023-08-25",26.6,27.0,24.8,26.2,206620.0],["2023-08-28",26.2,27.8,26.2,27.6,189595.0],["2023-08-29",27.4,28.4,26.8,27.4,184320.0],["2023-08-30",27.4,28.8,26.6,28.4,200925.0],["2023-08-31",27.8,28.8,27.6,27.6,152625.0],["2023-09-01",27.8,29.0,27.6,27.8,181605.0],["2023-09-05",27.8,27.8,25.6,25.6,217185.0],["2023-09-06",25.6,26.8,24.4,25.6,199665.0],["2023-09-07",25.6,26.2,24.4,25.2,144155.0],["2023-09-08",25.2,25.4,24.4,24.6,118775.0],["2023-09-11",25.2,25.2,24.0,24.4,266685.0],["2023-09-12",24.4,26.4,24.2,25.6,243460.0],["2023-09-13",25.6,26.4,25.0,26.0,348425.0],["2023-09-14",26.4,27.2,25.6,26.0,188520.0],["2023-09-15",26.2,27.2,25.6,26.2,407525.0],["2023-09-18",25.8,25.8,24.8,25.0,162330.0],["2023-09-19",25.4,25.4,24.4,24.8,98965.0],["2023-09-20",24.6,25.0,24.0,24.0,120435.0],["2023-09-21",24.6,25.4,23.2,23.8,160205.0],["2023-09-22",24.0,24.2,23.2,23.6,122630.0],["2023-09-25",24.0,24.0,22.4,22.8,165230.0],["2023-09-26",22.6,24.2,22.6,23.0,118300.0],["2023-09-27",23.0,23.6,22.4,23.4,122030.0],["2023-09-28",23.4,23.4,22.0,22.4,126530.0],["2023-09-29",22.6,23.0,21.8,22.6,145960.0],["2023-10-02",22.4,22.6,20.6,21.0,191140.0],["2023-10-03",20.8,21.4,20.4,20.6,108750.0],["2023-10-04",20.8,21.2,20.0,20.2,137415.0],["2023-10-05",20.2,21.2,20.2,21.0,165415.0],["2023-10-06",20.6,21.4,20.2,21.2,121515.0],["2023-10-09",21.0,21.0,20.0,20.2,112225.0],["2023-10-10",20.2,22.0,20.2,21.4,140635.0],["2023-10-11",21.6,22.4,20.8,21.4,112850.0],["2023-10-12",21.4,21.8,20.4,20.4,200075.0],["2023-10-13",20.6,21.4,20.4,21.0,115555.0],["2023-10-16",20.6,22.2,20.6,22.0,105760.0],["2023-10-17",22.0,23.2,21.6,22.8,134120.0],["2023-10-18",22.8,23.0,20.4,20.4,234325.0],["2023-10-19",20.6,21.2,19.2,19.2,217340.0],["2023-10-20",19.8,19.8,16.8,17.8,406975.0],["2023-10-23",18.2,19.0,17.4,17.6,436390.0],["2023-10-24",17.6,17.6,15.0,15.0,957560.0],["2023-10-25",15.0,16.2,14.6,15.6,366105.0],["2023-10-26",15.8,16.6,15.4,16.2,350740.0],["2023-10-27",16.8,17.0,15.4,15.6,293590.0],["2023-10-30",15.6,16.6,15.6,15.8,342220.0],["2023-10-31",16.4,16.4,15.0,16.0,421630.0],["2023-11-01",15.8,16.8,15.6,16.6,464785.0],["2023-11-02",16.6,17.8,16.6,17.0,254405.0],["2023-11-03",17.4,18.0,16.8,16.8,750370.0],["2023-11-06",17.4,17.4,15.2,15.6,531885.0],["2023-11-07",16.0,17.4,16.0,16.4,639820.0],["2023-11-08",17.2,17.4,15.2,16.8,663510.0],["2023-11-09",16.8,17.0,15.0,15.0,329170.0],["2023-11-10",15.2,15.6,12.2,13.0,563590.0],["2023-11-13",13.4,13.4,12.4,12.6,581685.0],["2023-11-14",13.2,14.6,12.8,14.6,738030.0],["2023-11-15",14.8,15.8,14.8,14.8,344570.0],["2023-11-16",14.6,14.6,13.2,14.0,277005.0],["2023-11-17",14.2,14.6,13.8,13.8,281260.0],["2023-11-20",13.8,15.0,13.8,14.8,541340.0],["2023-11-21",14.8,15.0,13.6,13.6,308535.0],["2023-11-22",13.6,14.2,13.2,13.6,297650.0],["2023-11-24",13.6,14.4,13.4,13.8,90760.0],["2023-11-27",13.8,13.8,13.0,13.2,580605.0],["2023-11-28",13.2,14.4,12.6,14.0,991275.0],["2023-11-29",14.4,15.4,13.8,14.0,723175.0],["2023-11-30",14.2,15.8,13.8,15.6,388620.0],["2023-12-01",15.6,16.0,14.8,15.6,261900.0],["2023-12-04",15.6,17.2,15.6,16.6,495485.0],["2023-12-05",16.4,16.8,15.8,16.0,495560.0],["2023-12-06",16.2,16.2,15.4,15.6,836575.0],["2023-12-07",15.6,16.4,15.2,16.2,514820.0],["2023-12-08",16.0,16.2,14.8,15.0,358575.0],["2023-12-11",15.2,15.6,13.4,13.6,575615.0],["2023-12-12",13.8,17.2,13.0,16.0,1446875.0],["2023-12-13",15.8,16.6,15.4,16.4,1067680.0],["2023-12-14",16.4,17.0,15.2,15.2,1074485.0],["2023-12-15",15.4,15.6,13.4,13.8,2121365.0],["2023-12-18",14.8,14.8,13.8,14.4,405685.0],["2023-12-19",14.2,16.2,14.2,15.2,642225.0],["2023-12-20",15.2,16.2,14.4,15.0,371410.0],["2023-12-21",15.2,15.6,15.0,15.6,255560.0],["2023-12-22",15.6,16.0,15.4,15.6,437765.0],["2023-12-26",15.8,16.6,15.8,16.4,437855.0],["2023-12-27",16.6,16.8,15.6,16.0,457070.0],["2023-12-28",16.0,16.6,15.8,16.2,476835.0],["2023-12-29",16.4,16.6,16.0,16.6,537550.0],["2024-01-02",16.8,17.6,15.8,16.0,732230.0],["2024-01-03",15.8,16.0,15.0,15.4,444290.0],["2024-01-04",15.6,16.0,15.2,15.6,269500.0],["2024-01-05",15.2,15.6,14.6,15.6,200925.0],["2024-01-08",15.6,15.8,14.4,15.2,275560.0],["2024-01-09",15.2,15.6,15.0,15.4,272760.0],["2024-01-10",15.2,15.4,13.6,14.2,511615.0],["2024-01-11",14.0,14.8,14.0,14.2,357710.0],["2024-01-12",14.2,15.0,12.8,12.8,635820.0],["2024-01-16",13.8,14.0,12.0,12.2,578255.0],["2024-01-17",12.2,12.4,11.2,11.8,418510.0],["2024-01-18",12.2,12.2,10.6,11.2,370390.0],["2024-01-19",11.6,11.8,11.0,11.6,277920.0],["2024-01-22",13.0,13.2,11.6,11.8,738125.0],["2024-01-23",11.8,13.0,11.6,12.0,553030.0],["2024-01-24",12.6,12.8,11.6,11.8,565085.0],["2024-01-25",11.8,12.2,11.8,12.0,328640.0],["2024-01-26",12.4,13.8,12.2,13.2,648745.0],["2024-01-29",13.4,14.0,13.0,13.8,450705.0],["2024-01-30",14.0,14.0,12.4,12.6,490805.0],["2024-01-31",12.6,14.4,12.6,13.4,655530.0],["2024-02-01",13.6,14.0,12.6,12.8,442230.0],["2024-02-02",12.6,13.0,12.0,12.8,330065.0],["2024-02-05",13.0,13.2,12.4,12.6,268790.0],["2024-02-06",12.8,14.6,12.6,14.0,696145.0],["2024-02-07",14.4,14.6,13.4,13.6,317645.0],["2024-02-08",13.8,14.4,13.4,14.0,343515.0],["2024-02-09",14.0,15.4,14.0,15.0,760475.0],["2024-02-12",15.4,17.2,15.4,16.2,662985.0],["2024-02-13",16.0,16.0,14.4,15.2,564880.0],["2024-02-14",15.4,19.0,15.4,18.6,935120.0],["2024-02-15",17.2,17.2,11.4,13.0,2226090.0],["2024-02-16",13.6,13.8,11.6,13.2,983270.0],["2024-02-20",13.2,16.2,13.0,13.4,1802215.0],["2024-02-21",13.4,13.8,12.6,13.2,493785.0],["2024-02-22",13.4,15.2,13.4,13.6,593930.0],["2024-02-23",13.4,14.4,13.4,13.6,371690.0],["2024-02-26",13.6,15.0,13.6,14.6,418940.0],["2024-02-27",14.6,16.0,14.2,15.6,509705.0],["2024-02-28",15.8,15.8,14.8,15.0,552250.0],["2024-02-29",14.8,15.6,13.4,13.4,934850.0],["2024-03-01",13.6,13.8,13.2,13.2,629445.0],["2024-03-04",13.4,14.8,12.6,13.6,654815.0],["2024-03-05",13.8,14.6,13.2,13.4,299185.0],["2024-03-06",13.4,14.6,13.4,14.0,339355.0],["2024-03-07",14.2,14.4,13.6,14.0,206695.0],["2024-03-08",14.2,14.8,13.4,13.4,290170.0],["2024-03-11",13.4,14.0,13.0,13.4,294170.0],["2024-03-12",13.4,14.0,13.0,13.4,298725.0],["2024-03-13",13.2,14.2,13.0,13.2,251000.0],["2024-03-14",13.4,13.4,11.8,12.0,522955.0],["2024-03-15",12.2,12.2,10.8,10.8,577865.0],["2024-03-18",11.4,11.4,9.8,10.6,677330.0],["2024-03-19",10.6,11.4,10.6,11.2,443105.0],["2024-03-20",11.4,11.4,10.6,11.0,307845.0],["2024-03-21",11.0,11.6,10.8,11.2,278880.0],["2024-03-22",11.4,11.6,10.6,11.0,255935.0],["2024-03-25",11.0,11.2,10.6,11.2,268305.0],["2024-03-26",11.6,11.6,10.6,10.8,257985.0],["2024-03-27",10.8,11.2,10.8,11.2,184065.0],["2024-03-28",11.2,11.6,11.0,11.6,275660.0],["2024-04-01",11.8,11.8,11.2,11.8,343195.0],["2024-04-02",11.6,11.6,10.2,10.2,482300.0],["2024-04-03",10.4,11.2,10.2,10.6,535180.0],["2024-04-04",10.8,11.2,10.0,10.2,576000.0],["2024-04-05",10.2,10.4,9.4,10.0,608340.0],["2024-04-08",9.2,9.4,8.2,9.4,1320810.0],["2024-04-09",9.2,9.8,8.8,9.8,801640.0],["2024-04-10",9.4,9.6,8.8,9.0,301580.0],["2024-04-11",8.8,9.0,8.4,8.8,349020.0],["2024-04-12",8.43,8.86,7.02,8.15,1399800.0],["2024-04-15",8.58,9.22,6.43,6.5,1459500.0],["2024-04-16",6.46,6.98,6.16,6.3,1322800.0],["2024-04-17",6.34,6.52,5.38,5.4,1526900.0],["2024-04-18",5.36,6.14,4.78,4.97,1670800.0],["2024-04-19",4.96,5.87,4.9,5.31,1463900.0],["2024-04-22",5.4,5.85,4.91,5.77,900300.0],["2024-04-23",5.76,7.51,5.7,6.46,1688600.0],["2024-04-24",6.84,7.74,6.31,7.42,1274200.0],["2024-04-25",7.35,8.47,7.2,8.3,961400.0],["2024-04-26",8.6,12.23,8.45,11.69,3367400.0],["2024-04-29",12.11,14.24,11.77,12.76,2828000.0],["2024-04-30",12.76,12.76,11.05,12.12,1183900.0],["2024-05-01",11.8,13.67,11.76,13.26,933900.0],["2024-05-02",13.52,14.04,12.34,12.52,979000.0],["2024-05-03",12.75,13.58,12.55,13.07,648200.0],["2024-05-06",13.22,13.39,12.7,12.95,418000.0],["2024-05-07",12.45,13.0,10.7,12.01,1268400.0],["2024-05-08",12.06,12.16,10.95,11.47,717500.0],["2024-05-09",11.54,12.45,11.5,11.72,561100.0],["2024-05-10",12.06,12.06,10.16,10.49,831100.0],["2024-05-13",10.53,11.26,10.36,11.09,395000.0],["2024-05-14",11.01,11.43,10.61,10.7,399100.0],["2024-05-15",10.85,11.06,10.59,10.78,356000.0],["2024-05-16",10.82,11.0,10.05,10.5,405500.0],["2024-05-17",10.5,11.41,10.3,10.86,430400.0],["2024-05-20",10.8,11.15,10.51,10.7,286300.0],["2024-05-21",10.6,11.23,10.55,11.12,286400.0],["2024-05-22",10.99,12.35,10.92,11.91,1015900.0],["2024-05-23",11.85,13.11,11.53,12.35,599800.0],["2024-05-24",12.55,14.18,12.35,13.62,695200.0],["2024-05-28",13.87,16.15,13.85,15.25,1071800.0],["2024-05-29",14.8,15.3,14.24,15.03,851600.0],["2024-05-30",15.08,15.95,14.43,15.11,408900.0],["2024-05-31",15.13,16.34,14.72,15.69,585300.0],["2024-06-03",15.72,17.56,15.13,16.97,890900.0],["2024-06-04",17.0,19.69,16.7,17.5,1420600.0],["2024-06-05",17.49,18.41,16.75,17.57,608300.0],["2024-06-06",17.7,18.6,16.45,16.56,832400.0],["2024-06-07",16.45,16.73,15.8,16.6,550600.0],["2024-06-10",16.39,17.65,16.01,17.17,495900.0],["2024-06-11",17.16,17.24,16.5,16.78,397900.0],["2024-06-12",17.19,17.59,16.62,16.92,335200.0],["2024-06-13",16.94,17.4,15.81,16.0,520700.0],["2024-06-14",15.71,16.76,15.23,15.46,422900.0],["2024-06-17",15.25,15.55,14.01,14.3,588900.0],["2024-06-18",13.94,14.09,12.34,12.99,1367800.0],["2024-06-20",12.95,13.63,12.59,13.57,383600.0],["2024-06-21",13.57,14.68,13.33,14.56,611100.0],["2024-06-24",14.53,15.66,14.53,15.23,533900.0],["2024-06-25",15.19,15.5,14.72,14.87,354300.0],["2024-06-26",14.9,15.14,14.17,14.21,419300.0],["2024-06-27",14.15,14.43,13.75,14.12,288100.0],["2024-06-28",14.16,16.95,14.08,16.75,1521000.0],["2024-07-01",16.75,17.99,16.35,16.69,776400.0],["2024-07-02",16.57,16.59,14.2,14.28,674600.0],["2024-07-03",14.33,14.92,14.21,14.53,241200.0],["2024-07-05",14.55,15.15,14.11,15.13,319100.0],["2024-07-08",15.35,16.09,15.1,15.56,357000.0],["2024-07-09",15.39,15.77,15.11,15.58,356300.0],["2024-07-10",15.6,16.12,15.05,15.3,287900.0],["2024-07-11",15.57,15.99,15.32,15.39,449500.0],["2024-07-12",15.45,15.85,14.94,15.6,564500.0],["2024-07-15",15.64,15.85,14.77,15.6,481500.0],["2024-07-16",15.82,18.74,15.45,17.7,1142400.0],["2024-07-17",17.2,18.65,16.74,17.73,574300.0],["2024-07-18",6.96,8.7,6.22,7.3,9129600.0],["2024-07-19",7.0,7.29,5.73,5.99,4098300.0],["2024-07-22",6.02,6.89,5.64,6.85,1563100.0],["2024-07-23",6.79,7.34,6.71,6.91,924300.0],["2024-07-24",6.86,7.13,6.12,6.13,1076700.0],["2024-07-25",6.17,6.32,5.86,5.97,739400.0],["2024-07-26",6.01,6.65,5.99,6.56,760700.0],["2024-07-29",6.57,6.92,6.43,6.49,592000.0],["2024-07-30",6.59,6.71,6.06,6.06,514500.0],["2024-07-31",6.12,6.42,5.93,6.04,514900.0],["2024-08-01",6.07,6.15,5.87,5.97,501800.0],["2024-08-02",5.69,6.06,5.58,5.63,660900.0],["2024-08-05",5.48,5.53,5.05,5.24,618000.0],["2024-08-06",5.3,5.75,5.17,5.43,476900.0],["2024-08-07",5.55,5.6,5.06,5.08,523700.0],["2024-08-08",5.12,5.44,5.06,5.28,329700.0],["2024-08-09",5.16,5.27,5.02,5.09,265900.0],["2024-08-12",5.09,5.26,4.91,5.13,406700.0],["2024-08-13",5.2,5.25,4.68,4.71,956700.0],["2024-08-14",4.71,4.82,4.41,4.58,650300.0],["2024-08-15",4.66,5.17,4.63,5.17,569100.0],["2024-08-16",5.14,5.43,5.07,5.28,355000.0],["2024-08-19",5.25,5.42,4.94,5.09,449700.0],["2024-08-20",5.06,5.23,4.91,4.95,273500.0],["2024-08-21",5.0,5.22,4.95,5.19,243900.0],["2024-08-22",5.18,5.67,5.11,5.47,488300.0],["2024-08-23",5.48,6.1,5.48,5.8,609900.0],["2024-08-26",5.85,5.99,5.5,5.87,762600.0],["2024-08-27",5.79,5.96,5.48,5.63,428700.0],["2024-08-28",5.53,5.63,5.1,5.11,404900.0],["2024-08-29",5.14,5.29,4.95,4.99,277700.0],["2024-08-30",5.03,5.19,4.99,5.15,260200.0],["2024-09-03",5.15,5.33,4.93,4.95,415700.0],["2024-09-04",4.91,5.02,4.75,4.85,331000.0],["2024-09-05",4.87,5.06,4.81,5.0,448400.0],["2024-09-06",4.99,5.1,4.81,4.95,204600.0],["2024-09-09",4.95,5.4,4.95,5.13,288300.0],["2024-09-10",5.14,5.48,5.03,5.46,245700.0],["2024-09-11",5.45,5.67,5.36,5.64,238700.0],["2024-09-12",5.63,6.14,5.44,5.93,428900.0],["2024-09-13",5.94,6.31,5.91,6.26,412700.0],["2024-09-16",6.2,6.29,6.01,6.08,273600.0],["2024-09-17",6.11,6.53,6.11,6.23,413000.0],["2024-09-18",6.23,6.49,5.87,6.05,348800.0],["2024-09-19",6.15,6.27,5.97,5.99,254100.0],["2024-09-20",6.14,6.38,5.81,5.84,980300.0],["2024-09-23",6.17,6.17,5.29,5.3,558900.0],["2024-09-24",5.36,5.36,5.02,5.17,528000.0],["2024-09-25",5.17,5.2,4.94,5.03,328300.0],["2024-09-26",5.03,5.24,4.97,5.17,388600.0],["2024-09-27",5.19,5.53,5.17,5.31,420700.0],["2024-09-30",5.31,5.81,5.31,5.48,639800.0],["2024-10-01",5.44,5.47,5.06,5.1,363200.0],["2024-10-02",5.03,5.22,4.84,4.85,510200.0],["2024-10-03",4.87,4.89,4.51,4.56,513700.0],["2024-10-04",4.68,4.89,4.59,4.87,308500.0],["2024-10-07",4.84,4.87,4.63,4.65,202700.0],["2024-10-08",4.64,4.76,4.5,4.55,323500.0],["2024-10-09",4.52,4.69,4.47,4.65,255400.0],["2024-10-10",4.57,4.57,4.18,4.25,526400.0],["2024-10-11",4.26,4.6,4.21,4.53,264100.0],["2024-10-14",4.52,4.74,4.42,4.73,239700.0],["2024-10-15",4.72,4.91,4.6,4.66,294800.0],["2024-10-16",4.65,4.68,4.5,4.68,213800.0],["2024-10-17",4.68,4.78,4.53,4.57,180500.0],["2024-10-18",4.56,4.66,4.48,4.62,408000.0],["2024-10-21",4.64,4.65,4.34,4.5,304200.0],["2024-10-22",4.44,4.53,4.3,4.49,291200.0],["2024-10-23",4.49,4.54,4.38,4.49,222900.0],["2024-10-24",4.5,4.53,4.35,4.41,161800.0],["2024-10-25",4.45,4.54,4.31,4.35,208200.0],["2024-10-28",4.43,4.51,4.36,4.41,233200.0],["2024-10-29",4.43,4.53,4.39,4.46,273300.0],["2024-10-30",4.46,4.55,4.35,4.39,264000.0],["2024-10-31",4.39,4.45,4.2,4.2,259400.0],["2024-11-01",4.23,4.34,4.0,4.05,423000.0],["2024-11-04",4.09,4.12,3.97,4.06,395400.0],["2024-11-05",4.1,4.17,3.98,4.15,444500.0],["2024-11-06",4.36,4.42,4.15,4.22,413800.0],["2024-11-07",4.25,4.3,3.91,3.93,673100.0],["2024-11-08",3.95,4.0,3.75,3.91,672400.0],["2024-11-11",3.96,3.97,3.83,3.9,435300.0],["2024-11-12",3.6,3.72,2.98,3.11,2107400.0],["2024-11-13",3.15,3.24,3.02,3.03,527000.0],["2024-11-14",3.1,3.1,2.74,2.77,935600.0],["2024-11-15",2.82,2.88,2.58,2.72,1073500.0],["2024-11-18",2.77,2.89,2.52,2.63,928700.0],["2024-11-19",2.57,2.63,2.5,2.57,597100.0],["2024-11-20",2.61,2.8,2.55,2.67,504400.0],["2024-11-21",2.76,2.88,2.61,2.86,540700.0],["2024-11-22",2.79,3.38,2.78,3.34,1076200.0],["2024-11-25",3.44,3.89,3.42,3.55,937700.0],["2024-11-26",3.57,3.69,3.36,3.38,370500.0],["2024-11-27",3.5,4.06,3.48,3.49,1125600.0],["2024-11-29",3.52,3.6,3.3,3.42,248800.0],["2024-12-02",3.45,3.74,3.35,3.73,660500.0],["2024-12-03",3.7,3.73,3.46,3.5,796100.0],["2024-12-04",3.53,3.75,3.43,3.43,640200.0],["2024-12-05",3.42,3.58,3.06,3.14,502700.0],["2024-12-06",3.17,3.61,3.16,3.58,440900.0],["2024-12-09",3.6,3.85,3.49,3.5,416100.0],["2024-12-10",3.49,3.52,3.27,3.36,318700.0],["2024-12-11",3.36,3.44,3.27,3.27,275300.0],["2024-12-12",3.28,3.29,3.06,3.08,335500.0],["2024-12-13",3.1,3.14,2.93,3.05,417100.0],["2024-12-16",3.04,3.05,2.82,2.83,364600.0],["2024-12-17",2.83,3.03,2.73,2.96,605000.0],["2024-12-18",3.0,3.03,2.65,2.72,650800.0],["2024-12-19",2.76,2.81,2.69,2.76,354700.0],["2024-12-20",2.75,2.91,2.66,2.83,790500.0],["2024-12-23",2.86,2.89,2.69,2.72,564100.0],["2024-12-24",2.7,2.75,2.62,2.75,417400.0],["2024-12-26",2.72,2.83,2.67,2.81,317300.0],["2024-12-27",2.82,2.88,2.65,2.75,458100.0],["2024-12-30",2.72,2.84,2.63,2.69,420500.0],["2024-12-31",2.7,2.77,2.58,2.74,475400.0],["2025-01-02",2.8,3.1,2.79,3.09,456300.0],["2025-01-03",3.08,3.34,3.08,3.27,509600.0],["2025-01-06",3.28,3.43,3.18,3.31,442700.0],["2025-01-07",3.33,3.7,3.29,3.55,595400.0],["2025-01-08",3.55,3.56,3.25,3.4,375400.0],["2025-01-10",3.38,3.46,3.05,3.12,294300.0],["2025-01-13",3.02,3.16,2.96,3.16,159900.0],["2025-01-14",3.17,3.2,2.97,3.15,300200.0],["2025-01-15",3.26,3.29,3.11,3.17,272600.0],["2025-01-16",3.2,3.2,3.08,3.15,151900.0],["2025-01-17",3.23,3.5,3.17,3.48,378400.0],["2025-01-21",3.6,3.9,3.46,3.83,808200.0],["2025-01-22",3.84,4.15,3.55,3.66,1121200.0],["2025-01-23",3.61,3.78,3.44,3.76,309000.0],["2025-01-24",3.73,3.95,3.55,3.57,373100.0],["2025-01-27",3.7,3.75,3.5,3.6,314600.0],["2025-01-28",3.59,3.68,3.51,3.56,172900.0],["2025-01-29",3.54,3.7,3.39,3.61,321600.0],["2025-01-30",3.7,3.75,3.49,3.54,302000.0],["2025-01-31",3.66,4.1,3.55,3.8,687800.0],["2025-02-03",3.53,3.69,3.41,3.51,437900.0],["2025-02-04",3.51,3.6,3.4,3.5,404300.0],["2025-02-05",3.54,3.91,3.5,3.9,701300.0],["2025-02-06",3.9,4.09,3.7,3.74,604000.0],["2025-02-07",3.71,3.72,3.5,3.5,390700.0],["2025-02-10",3.56,3.56,3.23,3.23,444700.0],["2025-02-11",3.25,3.28,3.09,3.21,370600.0],["2025-02-12",3.14,3.47,3.13,3.46,292600.0],["2025-02-13",3.47,3.53,3.29,3.5,207000.0],["2025-02-14",3.53,3.68,3.43,3.51,256700.0],["2025-02-18",3.56,3.6,3.45,3.52,183200.0],["2025-02-19",3.5,3.56,3.4,3.48,331100.0],["2025-02-20",3.44,3.51,3.35,3.45,193600.0],["2025-02-21",3.51,3.51,3.27,3.32,227100.0],["2025-02-24",3.36,3.48,3.14,3.16,294300.0],["2025-02-25",3.17,3.27,3.06,3.09,391300.0],["2025-02-26",3.09,3.32,3.03,3.13,419300.0],["2025-02-27",3.18,3.23,2.83,2.86,544200.0],["2025-02-28",2.87,2.91,2.76,2.85,435600.0],["2025-03-03",2.89,2.9,2.53,2.54,398500.0],["2025-03-04",2.5,2.59,2.46,2.58,307800.0],["2025-03-05",2.59,2.59,2.37,2.41,505300.0],["2025-03-06",2.39,2.41,2.31,2.35,292100.0],["2025-03-07",2.37,2.42,2.33,2.35,290600.0],["2025-03-10",2.34,2.38,2.13,2.15,385400.0],["2025-03-11",2.29,2.29,1.93,2.05,749500.0],["2025-03-12",2.1,2.1,1.86,1.87,439000.0],["2025-03-13",1.86,1.94,1.67,1.68,589300.0],["2025-03-14",1.68,1.91,1.65,1.86,940300.0],["2025-03-17",1.89,1.93,1.73,1.78,519600.0],["2025-03-18",1.73,1.79,1.64,1.73,573200.0],["2025-03-19",1.76,1.79,1.71,1.73,450300.0],["2025-03-20",1.7,1.78,1.64,1.67,479700.0],["2025-03-21",1.64,1.64,1.6,1.61,733900.0],["2025-03-24",1.66,1.67,1.55,1.64,474000.0],["2025-03-25",1.64,1.69,1.57,1.67,426100.0],["2025-03-26",1.68,1.68,1.6,1.67,366000.0],["2025-03-27",1.68,1.77,1.65,1.66,481500.0],["2025-03-28",1.64,1.64,1.57,1.6,361500.0],["2025-03-31",1.56,1.57,1.44,1.51,633100.0],["2025-04-01",1.51,1.61,1.47,1.6,383300.0],["2025-04-02",1.56,1.63,1.46,1.63,275500.0],["2025-04-03",1.53,1.62,1.51,1.6,569600.0],["2025-04-04",1.54,1.57,1.47,1.56,446000.0],["2025-04-07",1.48,1.85,1.38,1.84,567300.0],["2025-04-08",1.9,1.91,1.64,1.7,364700.0],["2025-04-09",1.67,1.8,1.58,1.73,372300.0],["2025-04-10",1.66,1.68,1.56,1.62,254400.0],["2025-04-11",1.65,1.72,1.57,1.7,356600.0],["2025-04-14",1.74,1.83,1.71,1.78,449700.0],["2025-04-15",1.8,1.82,1.68,1.69,293200.0],["2025-04-16",1.68,1.7,1.6,1.65,262500.0],["2025-04-17",1.65,2.12,1.65,2.08,705400.0],["2025-04-21",2.02,2.53,1.96,2.31,1193600.0],["2025-04-22",2.33,3.3,2.28,2.87,4555300.0],["2025-04-23",3.0,3.4,2.84,2.85,1573700.0],["2025-04-24",2.85,2.87,2.72,2.82,739900.0],["2025-04-25",2.84,3.0,2.67,2.7,651600.0],["2025-04-28",2.7,3.19,2.63,3.14,1371400.0],["2025-04-29",3.19,3.19,2.9,3.05,667100.0],["2025-04-30",3.06,3.08,2.85,2.89,543300.0],["2025-05-01",2.86,2.95,2.7,2.86,398600.0],["2025-05-02",2.91,3.19,2.89,3.11,905200.0],["2025-05-05",3.08,3.17,2.9,3.09,366000.0],["2025-05-06",3.08,3.11,2.94,2.97,315500.0],["2025-05-07",2.99,3.03,2.87,2.95,292000.0],["2025-05-08",2.96,3.16,2.88,3.04,475800.0],["2025-05-09",3.04,3.12,2.83,2.91,783000.0],["2025-05-12",3.23,4.06,3.1,3.5,3182200.0],["2025-05-13",3.54,3.67,3.2,3.38,771100.0],["2025-05-14",3.37,3.56,3.3,3.47,610900.0],["2025-05-15",3.42,3.48,3.27,3.38,683000.0],["2025-05-16",3.41,3.55,3.33,3.48,827700.0],["2025-05-19",3.45,3.85,3.45,3.79,1065000.0],["2025-05-20",3.8,3.94,3.58,3.84,612100.0],["2025-05-21",3.76,3.9,3.6,3.66,581100.0],["2025-05-22",3.65,3.94,3.6,3.79,628200.0],["2025-05-23",3.7,3.84,3.59,3.82,423000.0],["2025-05-27",3.86,3.9,3.53,3.55,831500.0],["2025-05-28",3.54,3.65,2.95,3.02,1256300.0],["2025-05-29",3.03,3.2,2.96,3.2,481600.0],["2025-05-30",3.19,3.5,3.0,3.43,946800.0],["2025-06-02",3.51,4.19,3.46,4.13,1676300.0],["2025-06-03",4.83,5.15,4.16,5.0,9933500.0],["2025-06-04",5.36,6.2,5.28,5.63,3843600.0],["2025-06-05",5.63,5.73,5.06,5.16,1342200.0],["2025-06-06",5.19,6.35,5.18,5.95,2535700.0],["2025-06-09",6.11,6.2,5.48,5.55,983500.0],["2025-06-10",5.58,5.65,5.31,5.37,1279700.0],["2025-06-11",5.4,5.41,5.08,5.16,1478300.0],["2025-06-12",5.05,5.13,4.8,4.82,688900.0],["2025-06-13",4.68,4.82,4.65,4.7,402100.0],["2025-06-16",4.79,5.16,4.65,5.14,605900.0],["2025-06-17",5.1,5.2,4.75,4.78,645700.0],["2025-06-18",4.72,4.83,4.38,4.47,615700.0],["2025-06-20",4.57,4.98,4.5,4.78,1477900.0],["2025-06-23",4.71,4.84,4.47,4.8,750300.0],["2025-06-24",4.83,5.18,4.83,5.0,823400.0],["2025-06-25",5.06,5.06,4.71,4.93,677200.0],["2025-06-26",5.0,5.02,4.81,4.91,858700.0],["2025-06-27",4.91,5.22,4.75,4.76,3866200.0],["2025-06-30",4.8,4.93,4.52,4.57,677300.0],["2025-07-01",4.52,5.05,4.34,4.84,1090500.0],["2025-07-02",4.84,5.6,4.81,5.51,1118900.0],["2025-07-03",5.51,6.2,5.48,6.07,1273100.0],["2025-07-07",5.96,5.98,4.85,5.18,2131700.0],["2025-07-08",5.17,5.29,4.78,4.86,1036800.0],["2025-07-09",4.87,5.44,4.86,5.18,904600.0],["2025-07-10",5.17,5.98,5.07,5.92,1590000.0],["2025-07-11",6.0,7.34,5.82,7.06,6840300.0],["2025-07-14",6.87,7.04,6.45,6.83,1617100.0],["2025-07-15",6.86,7.0,6.12,6.22,1267400.0],["2025-07-16",6.28,6.53,6.15,6.36,620900.0],["2025-07-17",6.67,6.96,6.59,6.72,1073000.0],["2025-07-18",6.7,6.71,6.12,6.15,1082900.0],["2025-07-21",6.21,6.57,5.99,6.09,751100.0],["2025-07-22",6.09,6.14,5.67,6.12,1089500.0],["2025-07-23",6.2,6.24,5.9,6.07,687100.0],["2025-07-24",6.04,6.24,5.89,6.04,503000.0],["2025-07-25",6.04,6.26,5.81,5.96,943300.0],["2025-07-28",6.0,6.58,5.9,6.35,1227500.0],["2025-07-29",6.31,6.33,5.76,5.88,873400.0],["2025-07-30",5.82,6.21,5.82,5.9,470000.0],["2025-07-31",5.89,6.0,5.49,5.52,671400.0],["2025-08-01",5.5,5.63,5.34,5.36,269100.0],["2025-08-04",5.49,5.59,5.37,5.4,347900.0],["2025-08-05",5.39,5.43,5.09,5.29,527700.0],["2025-08-06",5.3,5.32,4.75,4.76,777900.0],["2025-08-07",4.8,4.88,4.65,4.76,626700.0],["2025-08-08",4.75,4.82,4.6,4.8,608800.0],["2025-08-11",4.42,4.59,4.06,4.27,1008000.0],["2025-08-12",4.27,4.85,4.15,4.81,949600.0],["2025-08-13",4.83,4.84,4.45,4.54,735400.0],["2025-08-14",4.5,4.64,4.39,4.55,542100.0],["2025-08-15",4.6,4.72,4.53,4.63,455400.0],["2025-08-18",4.63,4.69,4.51,4.53,247800.0],["2025-08-19",4.52,4.58,4.43,4.53,345500.0],["2025-08-20",4.53,4.58,4.36,4.51,298700.0],["2025-08-21",4.47,4.66,4.42,4.57,358500.0],["2025-08-22",4.6,4.7,4.49,4.52,392200.0],["2025-08-25",4.5,4.55,4.36,4.39,292700.0],["2025-08-26",4.4,4.7,4.31,4.63,507000.0],["2025-08-27",4.61,4.65,4.53,4.54,245800.0],["2025-08-28",4.52,4.57,4.23,4.25,486700.0],["2025-08-29",4.27,4.29,4.13,4.18,317100.0],["2025-09-02",4.13,4.33,4.1,4.16,402500.0],["2025-09-03",4.28,4.45,4.21,4.26,344600.0],["2025-09-04",4.24,4.3,4.12,4.29,308000.0],["2025-09-05",4.31,4.37,4.18,4.33,334300.0],["2025-09-08",4.33,4.33,4.21,4.26,267200.0],["2025-09-09",4.33,5.08,4.3,5.07,1044500.0],["2025-09-10",5.08,5.2,4.78,4.83,814600.0],["2025-09-11",4.83,5.06,4.63,4.74,277300.0],["2025-09-12",4.69,4.73,4.47,4.48,354800.0],["2025-09-15",4.49,4.5,4.36,4.45,239500.0],["2025-09-16",4.46,4.59,4.41,4.47,187400.0],["2025-09-17",4.45,4.68,4.45,4.55,381500.0],["2025-09-18",4.6,4.72,4.48,4.55,527500.0],["2025-09-19",4.55,4.6,4.32,4.38,609700.0],["2025-09-22",4.35,4.8,4.26,4.6,612700.0],["2025-09-23",4.51,4.67,4.42,4.44,424000.0],["2025-09-24",4.49,4.53,4.25,4.27,394600.0],["2025-09-25",4.23,4.23,3.87,3.9,853100.0],["2025-09-26",3.9,3.98,3.78,3.95,494600.0],["2025-09-29",4.0,4.05,3.92,3.98,336900.0],["2025-09-30",3.94,3.97,3.76,3.85,439600.0],["2025-10-01",3.85,3.99,3.82,3.9,296300.0],["2025-10-02",3.91,3.96,3.87,3.94,289000.0],["2025-10-03",4.0,4.34,3.92,4.14,826700.0],["2025-10-06",4.14,4.21,4.07,4.15,406100.0],["2025-10-07",4.2,4.38,4.12,4.25,592800.0],["2025-10-08",4.15,4.23,4.12,4.17,351600.0],["2025-10-09",4.23,4.4,4.22,4.25,449500.0],["2025-10-10",4.26,4.26,3.95,3.97,327100.0],["2025-10-13",3.98,4.07,3.92,4.05,384100.0],["2025-10-14",3.99,3.99,3.84,3.97,356100.0],["2025-10-15",3.99,4.01,3.84,3.98,391700.0],["2025-10-16",4.05,4.18,3.95,3.99,523300.0],["2025-10-17",4.0,4.1,3.85,3.88,551800.0],["2025-10-20",3.97,4.6,3.95,4.42,928100.0],["2025-10-21",4.42,4.46,4.13,4.29,479900.0],["2025-10-22",4.25,4.26,4.0,4.05,563400.0],["2025-10-23",4.05,4.24,4.04,4.18,540000.0],["2025-10-24",4.24,4.24,3.95,4.14,401300.0],["2025-10-27",4.09,4.22,4.09,4.15,196300.0],["2025-10-28",4.14,4.15,3.97,4.04,191000.0],["2025-10-29",4.03,4.03,3.83,3.85,669600.0],["2025-10-30",3.85,3.92,3.77,3.81,260900.0],["2025-10-31",3.99,4.11,3.9,3.97,469300.0],["2025-11-03",3.97,4.0,3.85,3.97,552100.0],["2025-11-04",3.87,3.94,3.71,3.73,505300.0],["2025-11-05",3.72,3.84,3.63,3.69,333200.0],["2025-11-06",3.7,3.89,3.7,3.84,419600.0],["2025-11-07",3.84,3.98,3.7,3.98,437300.0],["2025-11-10",3.98,4.69,3.97,4.21,1237500.0],["2025-11-11",4.18,4.4,4.18,4.27,658500.0],["2025-11-12",4.25,4.67,4.22,4.43,722700.0],["2025-11-13",4.39,4.42,4.25,4.33,435000.0],["2025-11-14",4.21,4.45,4.17,4.34,366400.0],["2025-11-17",4.36,4.6,4.28,4.32,490300.0],["2025-11-18",4.32,4.38,4.12,4.23,405000.0],["2025-11-19",4.22,4.3,4.12,4.2,267900.0],["2025-11-20",4.28,4.49,4.19,4.29,373000.0],["2025-11-21",4.27,4.3,4.11,4.22,374200.0],["2025-11-24",4.24,4.47,4.23,4.29,488400.0],["2025-11-25",4.29,4.48,4.29,4.38,387000.0],["2025-11-26",4.4,4.58,4.34,4.55,549300.0],["2025-11-28",4.6,4.64,4.52,4.56,186200.0],["2025-12-01",4.45,4.5,4.25,4.32,599400.0],["2025-12-02",4.34,4.34,4.05,4.17,461900.0],["2025-12-03",4.17,4.26,4.13,4.17,389800.0],["2025-12-04",4.17,4.17,3.97,4.06,516600.0],["2025-12-05",4.06,4.09,3.92,3.93,872800.0],["2025-12-08",3.97,4.13,3.97,4.03,490600.0],["2025-12-09",4.02,4.04,3.89,3.92,479000.0],["2025-12-10",3.91,4.1,3.82,4.09,494100.0],["2025-12-11",4.09,4.12,4.0,4.08,246500.0],["2025-12-12",4.07,4.07,3.79,3.79,836700.0],["2025-12-15",3.82,3.85,3.69,3.71,604300.0],["2025-12-16",3.69,3.77,3.63,3.72,381100.0],["2025-12-17",3.73,3.79,3.58,3.59,236100.0],["2025-12-18",3.6,3.72,3.51,3.51,338900.0],["2025-12-19",3.5,4.0,3.01,3.44,2838800.0],["2025-12-22",3.41,3.56,3.38,3.51,512300.0],["2025-12-23",3.51,3.52,3.26,3.31,630100.0],["2025-12-24",3.27,3.41,3.27,3.35,394100.0],["2025-12-26",3.33,3.36,3.2,3.31,733400.0],["2025-12-29",3.27,3.3,3.08,3.19,667600.0],["2025-12-30",3.17,3.23,3.01,3.12,809700.0],["2025-12-31",3.1,3.2,3.06,3.14,402600.0],["2026-01-02",3.18,3.23,3.09,3.23,356500.0],["2026-01-05",3.26,3.34,3.18,3.22,278700.0],["2026-01-06",3.25,3.57,3.25,3.47,907200.0],["2026-01-07",3.47,3.85,3.46,3.7,955200.0],["2026-01-08",3.74,3.85,3.61,3.75,666400.0],["2026-01-09",3.8,4.0,3.8,3.91,685800.0],["2026-01-12",4.0,4.31,3.83,4.25,941600.0],["2026-01-13",4.27,4.69,4.15,4.61,1452900.0],["2026-01-14",4.59,4.87,4.57,4.68,1242200.0],["2026-01-15",4.69,4.83,3.61,3.68,3180000.0],["2026-01-16",3.67,3.76,3.31,3.34,1738900.0],["2026-01-20",3.3,3.39,3.12,3.37,851300.0],["2026-01-21",3.42,3.55,3.26,3.4,889100.0],["2026-01-22",3.41,3.54,3.34,3.38,460600.0],["2026-01-23",3.4,3.4,3.22,3.24,476300.0],["2026-01-26",3.23,3.23,2.95,3.02,1189700.0],["2026-01-27",3.03,3.2,3.0,3.19,509900.0],["2026-01-28",3.2,3.21,3.08,3.11,373300.0],["2026-01-29",3.16,3.16,2.96,2.99,805300.0],["2026-01-30",2.94,2.95,2.81,2.84,533100.0],["2026-02-02",2.85,2.97,2.8,2.86,502800.0],["2026-02-03",2.9,2.93,2.81,2.9,486200.0],["2026-02-04",2.91,2.96,2.77,2.89,458300.0],["2026-02-05",2.85,2.88,2.71,2.77,490700.0],["2026-02-06",2.78,3.01,2.78,2.94,490200.0],["2026-02-09",2.91,3.01,2.84,2.98,273300.0],["2026-02-10",3.03,3.15,2.97,3.07,658500.0],["2026-02-11",3.07,3.08,2.88,2.98,525100.0],["2026-02-12",2.99,2.99,2.76,2.85,337900.0],["2026-02-13",2.83,3.01,2.83,2.92,280700.0],["2026-02-17",2.92,3.07,2.9,3.05,432800.0],["2026-02-18",3.03,3.13,2.94,3.08,390900.0],["2026-02-19",3.06,3.21,3.02,3.21,365100.0],["2026-02-20",3.19,3.25,3.03,3.06,400400.0],["2026-02-23",3.03,3.09,3.0,3.07,175500.0],["2026-02-24",3.06,3.35,3.02,3.22,408000.0],["2026-02-25",3.22,3.29,3.16,3.23,370100.0],["2026-02-26",3.22,3.38,3.14,3.36,204200.0],["2026-02-27",3.26,3.34,3.23,3.33,224700.0],["2026-03-02",3.2,3.36,3.15,3.34,298900.0],["2026-03-03",3.26,3.28,3.14,3.18,393000.0],["2026-03-04",3.21,3.27,3.1,3.2,247000.0],["2026-03-05",3.14,3.19,2.91,2.92,1022500.0],["2026-03-06",2.92,3.05,2.92,2.96,413900.0],["2026-03-09",2.95,3.17,2.9,3.15,454000.0],["2026-03-10",3.21,3.55,3.21,3.37,844500.0],["2026-03-11",3.39,3.39,3.21,3.31,290600.0],["2026-03-12",3.26,3.31,2.97,2.98,610600.0],["2026-03-13",3.02,3.18,3.02,3.1,314400.0],["2026-03-16",3.12,3.41,2.92,3.29,905700.0],["2026-03-17",3.34,4.1,3.3,3.99,1688100.0],["2026-03-18",3.98,4.08,3.65,3.76,1010600.0],["2026-03-19",3.7,3.87,3.62,3.81,455100.0],["2026-03-20",3.83,3.83,3.65,3.71,382200.0],["2026-03-23",3.78,3.86,3.62,3.69,303800.0],["2026-03-24",3.68,3.7,3.51,3.56,379200.0],["2026-03-25",3.6,3.68,3.54,3.56,255500.0],["2026-03-26",3.5,3.52,3.41,3.44,252700.0],["2026-03-27",3.44,3.47,3.34,3.39,321600.0],["2026-03-30",3.39,3.39,3.23,3.24,257500.0],["2026-03-31",3.25,3.44,3.25,3.34,394500.0],["2026-04-01",3.4,3.5,3.38,3.4,325000.0],["2026-04-02",3.33,3.41,3.24,3.33,480800.0],["2026-04-06",3.37,4.0,3.35,3.77,1855800.0],["2026-04-07",3.77,4.14,3.58,4.06,1844200.0],["2026-04-08",4.19,4.27,4.04,4.2,1301500.0],["2026-04-09",4.19,4.51,4.09,4.45,1154900.0],["2026-04-10",4.59,4.67,3.86,3.96,2104400.0],["2026-04-13",3.91,4.3,3.9,4.15,1297000.0],["2026-04-14",4.27,4.79,4.25,4.72,2670800.0],["2026-04-15",4.77,5.08,4.56,4.83,1475800.0],["2026-04-16",4.7,4.8,4.57,4.64,795200.0],["2026-04-17",4.7,4.8,4.52,4.79,827400.0],["2026-04-20",4.55,4.7,4.36,4.42,1305100.0],["2026-04-21",4.44,4.44,3.91,3.91,1358500.0],["2026-04-22",3.99,4.11,3.88,3.94,770500.0],["2026-04-23",3.94,3.97,3.75,3.76,840000.0],["2026-04-24",3.76,3.97,3.68,3.9,770300.0],["2026-04-27",3.97,4.57,3.93,4.09,1775100.0],["2026-04-28",4.06,4.2,3.87,3.89,672100.0],["2026-04-29",3.87,3.87,3.64,3.84,572500.0],["2026-04-30",3.89,4.0,3.77,3.91,582200.0],["2026-05-01",3.87,3.88,3.78,3.84,518900.0],["2026-05-04",3.84,4.04,3.79,4.02,740400.0],["2026-05-05",4.06,4.27,4.05,4.17,877100.0],["2026-05-06",4.2,4.24,3.85,3.89,1548200.0],["2026-05-07",3.9,3.9,3.66,3.75,1057000.0],["2026-05-08",3.77,3.93,3.71,3.82,621800.0],["2026-05-11",3.61,3.67,3.2,3.26,2016200.0],["2026-05-12",3.25,3.45,3.21,3.44,799500.0],["2026-05-13",3.41,3.58,3.39,3.47,575700.0],["2026-05-14",3.47,3.62,3.37,3.58,434500.0],["2026-05-15",3.52,3.6,3.42,3.58,511900.0],["2026-05-18",3.56,3.56,3.07,3.16,1042400.0],["2026-05-19",3.2,3.21,3.02,3.09,679200.0],["2026-05-20",3.12,3.25,3.12,3.15,471500.0],["2026-05-21",3.12,3.21,3.08,3.16,435600.0],["2026-05-22",3.3,3.36,3.05,3.11,899900.0],["2026-05-26",3.14,3.42,3.14,3.32,699600.0],["2026-05-27",3.36,3.53,3.34,3.41,466300.0],["2026-05-28",3.41,3.45,3.29,3.4,670600.0],["2026-05-29",3.41,3.5,3.3,3.5,613200.0],["2026-06-01",3.52,3.53,3.33,3.48,864500.0],["2026-06-02",3.44,3.52,3.36,3.38,413000.0],["2026-06-03",3.36,3.43,3.21,3.22,467000.0],["2026-06-04",3.23,3.48,3.23,3.4,514600.0],["2026-06-05",3.38,3.38,3.19,3.23,434600.0],["2026-06-08",3.3,3.32,3.12,3.14,367700.0],["2026-06-09",3.2,3.31,3.11,3.11,499200.0],["2026-06-10",3.11,3.17,3.06,3.07,758700.0],["2026-06-11",3.09,3.42,3.04,3.39,1214700.0],["2026-06-12",3.4,3.45,3.29,3.3,503300.0],["2026-06-15",3.36,3.44,3.24,3.25,454900.0],["2026-06-16",3.26,3.39,2.97,2.98,836500.0],["2026-06-17",3.02,3.05,2.86,2.96,723800.0],["2026-06-18",3.0,3.1,2.91,3.0,868100.0],["2026-06-22",2.99,3.1,2.98,3.04,476100.0],["2026-06-23",2.99,3.18,2.99,3.07,438600.0],["2026-06-24",3.07,3.13,2.91,2.92,625200.0],["2026-06-25",2.97,3.05,2.85,2.88,594200.0],["2026-06-26",2.88,3.1,2.87,3.03,5006300.0],["2026-06-29",3.03,3.23,2.96,3.15,947200.0],["2026-06-30",3.18,3.2,3.02,3.06,644500.0],["2026-07-01",3.06,3.43,3.06,3.41,660100.0],["2026-07-02",3.4,3.52,3.37,3.49,680400.0],["2026-07-06",3.5,3.55,3.41,3.41,547900.0],["2026-07-07",3.36,3.58,3.25,3.5,1164300.0],["2026-07-08",3.47,3.63,3.25,3.25,797500.0],["2026-07-09",3.25,3.35,3.19,3.24,654200.0],["2026-07-10",3.24,3.39,3.1,3.35,833400.0],["2026-07-13",5.42,8.7,4.91,6.12,174277900.0],["2026-07-14",6.15,6.28,4.985,5.08,11043774.0],["2026-07-15",5.19,5.19,4.655,5.01,4466981.278297],["2026-07-16",5,5.28,4.67,5,2694338.324246],["2026-07-17",4.91,5.1387,4.78,5.01,1727242.249861],["2026-07-20",5.06,5.465,4.94,4.97,1963809.390625],["2026-07-21",5,5.9,4.99,5.58,2575551.31941],["2026-07-22",5.57,5.89,5.5,5.53,1696916.164543],["2026-07-23",5.53,6.225,5.46,6.19,2320237.39394],["2026-07-24",6.2,6.23,5.81,5.98,1235358.28959],["2026-07-27",5.99,6.2,5.87,6.13,1233896.577386],["2026-07-28",6.06,6.64,5.88,6.6,2782176.107242],["2026-07-29",6.61,6.95,6.4835,6.63,1845790.131258],["2026-07-30",6.77,7.99,6.51,7.91,2998740.702318],["2026-07-31",7.79,7.98,7.32,7.5,1572900.459783],["2026-08-03",7.65,8.09,7.5,7.82,1652653.951612],["2026-08-04",7.85,8.38,7.75,8.3,2007306.376741],["2026-08-05",8.35,8.524,7.6901,7.78,1455987.592607],["2026-08-06",7.67,8.85,7.3228,7.49,2454937.662561],["2026-08-07",7.52,7.5497,6.92,6.96,1143784.151237],["2026-08-10",6.83,6.94,6.36,6.915,846362.699755],["2026-08-11",6.84,6.895,6.42,6.83,1361780.385358],["2026-08-12",6.91,7.2,6.83,6.9,1153299.789753],["2026-08-13",6.85,7.03,6.71,7,624929.100329],["2026-08-14",6.93,7.46,6.83,7.32,1251907.472729],["2026-08-17",7.3,7.305,6.9601,7.15,831412.142017],["2026-08-18",7.13,7.645,7.08,7.53,959179.985123],["2026-08-19",7.66,8.7349,7.6199,8.26,2288992.443753],["2026-08-20",8.22,8.25,7.31,7.49,1575744.452405],["2026-08-21",7.58,8.35,7.5768,8.09,1517347.103765],["2026-08-24",8.07,8.07,7.6,7.67,772905.622314],["2026-08-25",7.8,8.5,7.8,8.36,1181181.723094],["2026-08-26",8.3,8.4,8.03,8.25,776983.236434],["2026-08-27",8.28,8.52,7.78,7.81,782779.496733],["2026-08-28",7.98,8.07,7.6137,7.66,741151.733257],["2026-08-31",7.68,7.76,7.5,7.61,719331.518741],["2026-09-01",7.56,8,7.54,7.99,676259.415465],["2026-09-02",8.07,8.28,7.685,8.09,663967.655819],["2026-09-03",8.12,8.31,7.98,8.24,738698.197981],["2026-09-04",8.14,8.38,7.99,8.24,986247.621095],["2026-09-08",8.14,8.18,7.42,7.43,1207322.743942],["2026-09-09",7.595,7.605,6.782,6.86,1445721.378137],["2026-09-10",6.76,7.04,6.66,6.89,893551.241433],["2026-09-11",6.93,7.02,6.7,6.94,790402.302488],["2026-09-14",7.03,7.18,6.82,7.13,752231.052353],["2026-09-15",7.05,7.19,6.81,7.16,779506.96672],["2026-09-16",7.25,7.33,7.055,7.21,686010.582112],["2026-09-17",7.31,7.4,7.085,7.22,765357.581681],["2026-09-18",7.48,7.88,7.33,7.85,2083975.238211],["2026-09-21",7.8,8.6,7.6,8.33,1299357.595408],["2026-09-22",8.26,8.82,8.16,8.7,993367.828867]]}