{"t":"CFBK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1998-12-30",196.2636,200.8278,191.6993,200.8278,1003.0],["1998-12-31",198.5457,200.8278,196.2636,196.2636,264.0],["1999-01-04",196.2635,196.2635,184.8528,188.276,2259.0],["1999-01-05",188.2761,190.5582,185.9939,189.9877,5477.0],["1999-01-06",191.6992,196.2635,191.6992,195.693,5151.0],["1999-01-07",196.2635,196.2635,193.9814,193.9814,2056.0],["1999-01-08",195.1226,197.4047,195.1226,197.4047,840.0],["1999-01-11",193.9814,197.4046,193.9814,193.9814,261.0],["1999-01-12",195.1225,197.4046,195.1225,195.1225,699.0],["1999-01-13",192.8403,192.8403,192.8403,192.8403,145.0],["1999-01-14",196.2635,196.2635,191.6992,191.6992,1824.0],["1999-01-15",192.8403,193.9814,191.6992,193.9814,1701.0],["1999-01-19",191.6992,196.2635,189.4171,193.9814,2147.0],["1999-01-20",193.9814,193.9814,193.9814,193.9814,641.0],["1999-01-21",193.9814,195.1224,192.8403,193.9814,1730.0],["1999-01-22",192.8403,193.9813,191.6992,191.6992,804.0],["1999-01-25",192.8403,193.9814,192.8403,193.9814,358.0],["1999-01-26",195.1224,195.1224,191.6992,192.8403,272.0],["1999-01-27",191.6992,193.9814,191.6992,193.9814,1035.0],["1999-01-28",191.6992,195.1224,191.6992,192.8403,2863.0],["1999-01-29",195.1224,195.1224,191.6992,191.6992,1647.0],["1999-02-01",191.6992,191.6992,191.6992,191.6992,199.0],["1999-02-02",191.6992,191.6992,190.5581,190.5581,257.0],["1999-02-03",189.4172,189.4172,189.4172,189.4172,163.0],["1999-02-04",190.5582,190.5582,189.4172,189.4172,217.0],["1999-02-05",189.4172,189.4172,189.4172,189.4172,275.0],["1999-02-08",189.4172,189.4172,189.4172,189.4172,4.0],["1999-02-09",187.135,187.135,187.135,187.135,36.0],["1999-02-10",187.135,188.276,187.135,188.276,112.0],["1999-02-11",188.2761,189.4172,187.135,189.4172,1600.0],["1999-02-12",190.5581,190.5581,190.5581,190.5581,33.0],["1999-02-16",190.5582,190.5582,187.135,187.135,76.0],["1999-02-17",187.1349,190.5581,187.1349,190.5581,308.0],["1999-02-18",190.5582,192.8403,187.135,192.8403,1111.0],["1999-02-19",195.1224,195.1224,190.5581,190.5581,43.0],["1999-02-22",189.4171,191.6992,189.4171,191.6992,778.0],["1999-02-23",196.2635,196.2635,187.135,187.135,833.0],["1999-02-24",187.1349,191.6992,187.1349,191.6992,1115.0],["1999-02-25",191.6993,191.6993,187.135,187.135,434.0],["1999-02-26",187.135,187.135,187.135,187.135,0.0],["1999-03-01",187.135,188.276,187.135,188.276,398.0],["1999-03-02",187.1349,190.5581,187.1349,190.5581,416.0],["1999-03-03",190.5581,190.5581,190.5581,190.5581,7.0],["1999-03-04",190.5581,190.5581,190.5581,190.5581,0.0],["1999-03-05",190.5582,190.5582,189.4172,189.4172,36.0],["1999-03-08",190.5581,190.5581,190.5581,190.5581,43.0],["1999-03-09",187.135,190.5582,187.135,187.135,268.0],["1999-03-10",189.4172,189.4172,189.4172,189.4172,4.0],["1999-03-11",190.5581,191.6992,189.4171,191.6992,348.0],["1999-03-12",189.4171,189.4171,187.135,187.135,738.0],["1999-03-15",191.6993,191.6993,187.135,187.135,221.0],["1999-03-16",187.135,188.276,187.135,188.276,568.0],["1999-03-17",187.135,188.2761,185.9939,187.135,539.0],["1999-03-18",187.135,188.2761,187.135,187.135,181.0],["1999-03-19",191.6992,196.2635,191.6992,191.6992,290.0],["1999-03-22",191.6992,191.6992,191.6992,191.6992,905.0],["1999-03-23",191.6992,191.6992,191.6992,191.6992,0.0],["1999-03-24",187.135,187.135,187.135,187.135,290.0],["1999-03-25",191.6993,191.6993,187.135,187.135,76.0],["1999-03-26",187.135,187.135,187.135,187.135,0.0],["1999-03-29",187.135,187.135,187.135,187.135,11.0],["1999-03-30",187.135,188.276,187.135,188.276,308.0],["1999-03-31",187.1349,191.6992,187.1349,191.6992,275.0],["1999-04-01",191.6992,191.6992,191.6992,191.6992,0.0],["1999-04-05",191.6992,191.6992,191.6992,191.6992,109.0],["1999-04-06",189.4171,191.6992,189.4171,191.6992,597.0],["1999-04-07",189.4172,189.4172,189.4172,189.4172,7.0],["1999-04-08",189.4171,191.6993,187.135,187.135,749.0],["1999-04-09",187.135,187.135,187.135,187.135,109.0],["1999-04-12",191.6993,191.6993,187.135,187.135,72.0],["1999-04-13",187.135,187.135,187.135,187.135,0.0],["1999-04-14",191.6993,191.6993,187.135,187.135,40.0],["1999-04-15",187.135,187.135,187.135,187.135,0.0],["1999-04-16",187.135,187.135,187.135,187.135,0.0],["1999-04-19",187.135,187.135,187.135,187.135,264.0],["1999-04-20",189.4171,189.4171,187.135,188.276,210.0],["1999-04-21",187.135,187.135,187.135,187.135,11.0],["1999-04-22",187.135,187.135,187.135,187.135,0.0],["1999-04-23",187.135,187.135,187.135,187.135,4.0],["1999-04-26",187.135,187.135,187.135,187.135,0.0],["1999-04-27",187.135,187.135,187.135,187.135,0.0],["1999-04-28",187.135,187.135,187.135,187.135,25.0],["1999-04-29",187.135,187.135,187.135,187.135,0.0],["1999-04-30",193.9814,193.9814,189.4171,193.9814,72.0],["1999-05-03",193.9814,193.9814,193.9814,193.9814,0.0],["1999-05-04",193.9814,193.9814,193.9814,193.9814,0.0],["1999-05-05",193.9814,193.9814,193.9814,193.9814,0.0],["1999-05-06",193.9814,193.9814,188.2761,189.4172,83.0],["1999-05-07",189.4172,189.4172,189.4172,189.4172,0.0],["1999-05-10",191.6992,191.6992,191.6992,191.6992,40.0],["1999-05-11",192.8403,192.8403,192.8403,192.8403,14.0],["1999-05-12",192.8403,192.8403,192.8403,192.8403,0.0],["1999-05-13",191.6992,191.6992,191.6992,191.6992,22.0],["1999-05-14",191.6992,191.6992,191.6992,191.6992,0.0],["1999-05-17",191.6992,191.6992,191.6992,191.6992,0.0],["1999-05-18",189.4171,191.6992,189.4171,191.6992,163.0],["1999-05-19",189.4171,192.8403,189.4171,191.6992,80.0],["1999-05-20",192.8403,192.8403,192.8403,192.8403,326.0],["1999-05-21",192.8403,192.8403,192.8403,192.8403,0.0],["1999-05-24",192.8403,192.8403,192.8403,192.8403,0.0],["1999-05-25",196.2636,196.2636,189.4172,189.4172,778.0],["1999-05-26",191.6992,191.6992,189.417,190.5581,923.0],["1999-05-27",191.6992,191.6992,191.6992,191.6992,87.0],["1999-05-28",188.276,192.8403,188.276,191.6992,235.0],["1999-06-01",200.8278,200.8278,200.8278,200.8278,22.0],["1999-06-02",200.8278,200.8278,200.8278,200.8278,0.0],["1999-06-03",200.8278,200.8278,200.8278,200.8278,0.0],["1999-06-04",196.2636,204.251,196.2636,204.251,145.0],["1999-06-07",204.251,204.251,204.251,204.251,0.0],["1999-06-08",205.3921,205.3921,205.3921,205.3921,47.0],["1999-06-09",196.2635,207.6741,196.2635,207.6741,257.0],["1999-06-10",206.5331,207.6741,206.5331,207.6741,112.0],["1999-06-11",207.6741,207.6741,200.8277,207.6741,148.0],["1999-06-14",207.6741,207.6741,207.6741,207.6741,0.0],["1999-06-15",207.6741,207.6741,207.6741,207.6741,0.0],["1999-06-16",206.5332,206.5332,206.5332,206.5332,14.0],["1999-06-17",207.6743,207.6743,206.5332,206.5332,33.0],["1999-06-18",207.6743,207.6743,206.5332,206.5332,152.0],["1999-06-21",200.8278,200.8278,196.2636,200.8278,148.0],["1999-06-22",200.8278,200.8278,200.8278,200.8278,29.0],["1999-06-23",200.8278,200.8278,200.8278,200.8278,0.0],["1999-06-24",198.5457,198.5457,198.5457,198.5457,72.0],["1999-06-25",198.5457,206.5332,198.5457,206.5332,478.0],["1999-06-28",206.533,208.8152,206.533,208.8152,586.0],["1999-06-29",212.2384,212.2384,212.2384,212.2384,51.0],["1999-06-30",214.5205,237.3419,214.5205,221.3669,228.0],["1999-07-01",237.342,237.342,228.2135,228.2135,65.0],["1999-07-02",223.6492,223.6492,223.6492,223.6492,293.0],["1999-07-06",223.6492,225.9313,223.6492,223.6492,246.0],["1999-07-07",225.9312,227.0723,222.508,222.508,87.0],["1999-07-08",225.9313,225.9313,225.9313,225.9313,54.0],["1999-07-09",227.0723,233.9187,227.0723,230.4955,80.0],["1999-07-12",233.9187,240.7651,233.9187,237.3419,69.0],["1999-07-13",237.3419,243.0473,231.6366,231.6366,134.0],["1999-07-14",231.6366,231.6366,231.6366,231.6366,0.0],["1999-07-15",241.9061,241.9061,237.3419,237.3419,7.0],["1999-07-16",241.9062,241.9062,239.624,240.7651,217.0],["1999-07-19",240.7651,277.2792,239.624,239.624,456.0],["1999-07-20",247.6115,247.6115,239.624,239.624,253.0],["1999-07-21",239.6241,239.6241,236.2009,236.7715,402.0],["1999-07-22",237.3419,237.3419,237.3419,237.3419,127.0],["1999-07-23",236.2009,236.2009,232.7777,232.7777,185.0],["1999-07-26",237.3419,241.9062,229.3545,229.3545,681.0],["1999-07-27",230.4955,235.0598,223.0786,232.7777,974.0],["1999-07-28",237.3419,241.9062,228.2134,241.9062,800.0],["1999-07-29",241.9063,241.9063,228.2135,228.2135,40.0],["1999-07-30",230.4955,241.9062,230.4955,241.9062,33.0],["1999-08-02",237.3419,245.3294,237.3419,241.9062,985.0],["1999-08-03",241.9062,241.9062,239.6241,241.9062,4851.0],["1999-08-04",241.9062,244.1883,230.4955,230.4955,8362.0],["1999-08-05",230.4955,230.4955,230.4955,230.4955,40.0],["1999-08-06",235.06,235.06,233.9189,233.9189,87.0],["1999-08-09",233.9189,233.9189,233.9189,233.9189,0.0],["1999-08-10",232.7778,232.7778,227.0724,228.2135,36.0],["1999-08-11",223.6492,223.6492,223.6492,223.6492,72.0],["1999-08-12",223.6492,223.6492,223.6492,223.6492,0.0],["1999-08-13",223.6492,223.6492,223.6492,223.6492,0.0],["1999-08-16",223.6492,223.6492,223.6492,223.6492,0.0],["1999-08-17",223.6492,223.6492,223.6492,223.6492,355.0],["1999-08-18",228.2135,228.2135,228.2135,228.2135,4.0],["1999-08-19",228.2135,228.2135,228.2135,228.2135,7.0],["1999-08-20",230.4956,230.4956,223.6492,225.9313,217.0],["1999-08-23",225.9313,225.9313,225.9313,225.9313,0.0],["1999-08-24",228.2135,228.2135,225.9313,225.9313,25.0],["1999-08-25",225.9313,225.9313,225.9313,225.9313,0.0],["1999-08-26",225.9313,225.9313,225.9313,225.9313,0.0],["1999-08-27",225.9313,225.9313,225.9313,225.9313,0.0],["1999-08-30",225.9313,225.9313,225.9313,225.9313,0.0],["1999-08-31",225.9313,225.9313,224.7902,224.7902,181.0],["1999-09-01",225.9313,225.9313,224.7902,224.7902,724.0],["1999-09-02",224.7902,227.0723,221.367,222.508,688.0],["1999-09-03",222.508,222.508,222.508,222.508,0.0],["1999-09-07",222.508,222.508,222.508,222.508,185.0],["1999-09-08",222.5081,225.9313,222.5081,225.9313,43.0],["1999-09-09",222.508,222.508,222.508,222.508,76.0],["1999-09-10",222.508,222.508,222.508,222.508,4.0],["1999-09-13",222.508,222.508,221.3669,221.3669,366.0],["1999-09-14",223.6491,223.6491,222.508,222.508,40.0],["1999-09-15",222.508,222.508,222.508,222.508,0.0],["1999-09-16",222.508,222.508,222.508,222.508,0.0],["1999-09-17",216.8027,216.8027,216.8027,216.8027,25.0],["1999-09-20",216.8027,216.8027,216.8027,216.8027,0.0],["1999-09-21",216.8027,216.8027,216.8027,216.8027,0.0],["1999-09-22",200.8278,212.2384,197.4046,212.2384,18.0],["1999-09-23",212.2384,212.2384,212.2384,212.2384,0.0],["1999-09-24",196.2635,212.2384,196.2635,212.2384,7.0],["1999-09-27",212.2384,212.2384,212.2384,212.2384,0.0],["1999-09-28",197.1114,197.1114,197.1114,197.1114,7.0],["1999-09-29",197.1113,201.6953,197.1113,201.6953,25.0],["1999-09-30",220.0312,225.7612,206.2793,215.4473,355.0],["1999-10-01",210.8633,225.7612,210.8633,225.7612,123.0],["1999-10-04",225.7612,225.7612,225.7612,225.7612,0.0],["1999-10-05",224.6152,224.6152,217.7392,217.7392,76.0],["1999-10-06",217.7392,217.7392,217.7392,217.7392,0.0],["1999-10-07",217.7392,217.7392,217.7392,217.7392,7.0],["1999-10-08",220.0312,220.0312,220.0312,220.0312,11.0],["1999-10-11",224.6153,224.6153,224.6153,224.6153,7.0],["1999-10-12",217.7392,220.0312,217.7392,220.0312,304.0],["1999-10-13",220.0312,220.0312,220.0312,220.0312,0.0],["1999-10-14",220.0312,220.0312,220.0312,220.0312,0.0],["1999-10-15",220.0312,220.0312,220.0312,220.0312,0.0],["1999-10-18",220.0312,220.0312,220.0312,220.0312,0.0],["1999-10-19",220.0312,220.0312,220.0312,220.0312,0.0],["1999-10-20",220.0312,220.0312,220.0312,220.0312,0.0],["1999-10-21",220.0312,220.0312,220.0312,220.0312,0.0],["1999-10-22",224.6153,224.6153,224.6153,224.6153,22.0],["1999-10-25",224.6153,224.6153,224.6153,224.6153,0.0],["1999-10-26",224.6153,224.6153,224.6153,224.6153,0.0],["1999-10-27",229.1993,229.1993,229.1993,229.1993,72.0],["1999-10-28",229.1993,229.1993,229.1993,229.1993,7.0],["1999-10-29",239.5132,239.5132,239.5132,239.5132,7.0],["1999-11-01",233.7832,245.2432,231.4912,237.2212,217.0],["1999-11-02",238.3672,247.5352,238.3672,247.5352,275.0],["1999-11-03",242.9511,242.9511,238.3672,238.3672,156.0],["1999-11-04",238.3672,238.3672,238.3672,238.3672,0.0],["1999-11-05",247.5352,247.5352,247.5352,247.5352,4.0],["1999-11-08",247.5352,247.5352,247.5352,247.5352,0.0],["1999-11-09",247.5352,247.5352,247.5352,247.5352,0.0],["1999-11-10",247.5352,247.5352,247.5352,247.5352,0.0],["1999-11-11",247.5352,247.5352,247.5352,247.5352,0.0],["1999-11-12",242.9513,261.2872,242.9513,257.8492,2357.0],["1999-11-15",258.9951,261.2871,258.9951,261.2871,112.0],["1999-11-16",261.2871,279.623,258.995,271.601,1310.0],["1999-11-17",275.039,275.039,275.039,275.039,282.0],["1999-11-18",275.039,275.039,275.039,275.039,36.0],["1999-11-19",276.185,276.185,276.185,276.185,14.0],["1999-11-22",276.185,276.185,276.185,276.185,4.0],["1999-11-23",276.185,276.185,276.185,276.185,130.0],["1999-11-24",276.185,276.185,276.185,276.185,0.0],["1999-11-26",272.747,272.747,272.747,272.747,109.0],["1999-11-29",272.747,272.747,272.747,272.747,0.0],["1999-11-30",265.8711,265.8711,265.8711,265.8711,7.0],["1999-12-01",268.1631,268.1631,268.1631,268.1631,36.0],["1999-12-02",277.3311,277.3311,277.3311,277.3311,76.0],["1999-12-03",277.331,283.061,277.331,283.061,116.0],["1999-12-06",286.499,286.499,279.623,279.623,80.0],["1999-12-07",286.4991,286.4991,284.2071,284.2071,83.0],["1999-12-08",281.915,281.915,275.039,275.039,65.0],["1999-12-09",275.039,275.039,275.039,275.039,0.0],["1999-12-10",275.039,275.039,275.039,275.039,0.0],["1999-12-13",275.039,279.623,275.039,279.623,62.0],["1999-12-14",288.791,288.791,284.207,286.499,174.0],["1999-12-15",286.499,286.499,286.499,286.499,0.0],["1999-12-16",284.207,284.207,265.8711,265.8711,217.0],["1999-12-17",265.8711,265.8711,265.8711,265.8711,0.0],["1999-12-20",265.8711,265.8711,265.8711,265.8711,0.0],["1999-12-21",285.3879,285.3879,285.3879,285.3879,14.0],["1999-12-22",294.5941,294.5941,294.5941,294.5941,7.0],["1999-12-23",310.7045,310.7045,303.7999,308.403,206.0],["1999-12-27",301.4986,301.4986,264.6743,266.9759,152.0],["1999-12-28",264.6743,264.6743,264.6743,264.6743,11.0],["1999-12-29",255.4681,255.4681,248.5636,248.5636,14.0],["1999-12-30",248.5636,248.5636,248.5636,248.5636,0.0],["1999-12-31",248.5636,248.5636,248.5636,248.5636,0.0],["2000-01-03",260.0712,260.0712,257.7697,257.7697,69.0],["2000-01-04",280.7849,280.7849,280.7849,280.7849,18.0],["2000-01-05",280.7849,280.7849,280.7849,280.7849,0.0],["2000-01-06",289.9909,289.9909,289.9909,289.9909,65.0],["2000-01-07",285.3879,289.991,283.0864,283.0864,98.0],["2000-01-10",262.3727,269.2773,262.3727,269.2773,112.0],["2000-01-11",276.1818,276.1818,257.7697,257.7697,250.0],["2000-01-12",257.7697,269.2773,257.7697,269.2773,18.0],["2000-01-13",276.1819,276.1819,276.1819,276.1819,4.0],["2000-01-14",276.1819,276.1819,276.1819,276.1819,0.0],["2000-01-18",276.1819,276.1819,262.3728,262.3728,206.0],["2000-01-19",257.7697,257.7697,257.7697,257.7697,36.0],["2000-01-20",257.7697,257.7697,257.7697,257.7697,145.0],["2000-01-21",257.7696,257.7696,248.5636,248.5636,83.0],["2000-01-24",246.2621,246.2621,246.2621,246.2621,11.0],["2000-01-25",246.2621,246.2621,246.2621,246.2621,0.0],["2000-01-26",246.2621,246.2621,246.2621,246.2621,0.0],["2000-01-27",246.2621,246.2621,246.2621,246.2621,0.0],["2000-01-28",257.7697,257.7697,257.7697,257.7697,36.0],["2000-01-31",257.7697,257.7697,257.7697,257.7697,0.0],["2000-02-01",257.7697,257.7697,257.7697,257.7697,0.0],["2000-02-02",257.7697,257.7697,257.7697,257.7697,0.0],["2000-02-03",257.7697,257.7697,257.7697,257.7697,0.0],["2000-02-04",257.7697,257.7697,257.7697,257.7697,0.0],["2000-02-07",241.6591,253.1667,239.3576,239.3576,94.0],["2000-02-08",239.3576,239.3576,239.3576,239.3576,0.0],["2000-02-09",239.3576,239.3576,239.3576,239.3576,0.0],["2000-02-10",241.6591,241.6591,241.6591,241.6591,36.0],["2000-02-11",241.6591,241.6591,241.6591,241.6591,0.0],["2000-02-14",241.6591,241.6591,241.6591,241.6591,0.0],["2000-02-15",250.8652,250.8652,250.8652,250.8652,11.0],["2000-02-16",250.8652,250.8652,250.8652,250.8652,0.0],["2000-02-17",246.2621,255.4682,246.2621,255.4682,40.0],["2000-02-18",255.4682,255.4682,255.4682,255.4682,4.0],["2000-02-22",257.7697,276.1818,257.7697,257.7697,228.0],["2000-02-23",278.4834,285.3879,262.3728,285.3879,496.0],["2000-02-24",289.9909,296.8954,289.9909,289.9909,246.0],["2000-02-25",294.5939,294.5939,284.2371,284.2371,1195.0],["2000-02-28",293.4433,293.4433,293.4433,293.4433,25.0],["2000-02-29",292.2924,292.2924,289.9909,289.9909,47.0],["2000-03-01",292.2924,296.8954,278.4833,289.9909,409.0],["2000-03-02",289.9909,289.9909,289.9909,289.9909,0.0],["2000-03-03",278.4834,292.2925,278.4834,292.2925,40.0],["2000-03-06",292.2925,294.5941,292.2925,294.5941,98.0],["2000-03-07",275.0311,275.0311,273.8803,273.8803,351.0],["2000-03-08",273.8803,273.8803,248.5637,269.2773,963.0],["2000-03-09",257.7698,283.0865,257.7698,266.9759,94.0],["2000-03-10",266.9759,266.9759,266.9759,266.9759,0.0],["2000-03-13",266.9759,266.9759,266.9759,266.9759,4.0],["2000-03-14",262.3727,262.3727,243.9605,243.9605,138.0],["2000-03-15",243.9605,243.9605,243.9605,243.9605,0.0],["2000-03-16",243.9605,243.9605,243.9605,243.9605,0.0],["2000-03-17",243.9605,243.9605,243.9605,243.9605,0.0],["2000-03-20",202.5333,202.5333,161.1061,172.6136,373.0],["2000-03-21",165.7091,172.6137,156.5031,156.5031,402.0],["2000-03-22",151.9,165.7091,151.9,165.7091,40.0],["2000-03-23",165.7091,165.7091,149.5985,149.5985,228.0],["2000-03-24",165.7091,165.7091,165.7091,165.7091,4.0],["2000-03-27",165.7091,165.7091,165.7091,165.7091,0.0],["2000-03-28",166.8212,166.8212,166.8212,166.8212,7.0],["2000-03-29",149.444,150.6025,149.444,150.6025,36.0],["2000-03-30",150.6025,150.6025,150.6025,150.6025,0.0],["2000-03-31",150.6025,150.6025,150.6025,150.6025,0.0],["2000-04-03",149.444,149.444,149.444,149.444,91.0],["2000-04-04",166.8213,171.4553,166.8213,170.876,2346.0],["2000-04-05",164.5043,201.5757,164.5043,187.6739,963.0],["2000-04-06",184.1984,184.1984,180.723,180.723,424.0],["2000-04-07",180.723,180.723,164.5043,176.0891,1987.0],["2000-04-10",169.1382,169.1382,169.1382,169.1382,36.0],["2000-04-11",169.1382,169.1382,169.1382,169.1382,29.0],["2000-04-12",169.1382,169.1382,169.1382,169.1382,7.0],["2000-04-13",169.1382,169.1382,169.1382,169.1382,43.0],["2000-04-14",166.8212,166.8212,166.8212,166.8212,14.0],["2000-04-17",171.4552,171.4552,169.1382,169.1382,54.0],["2000-04-18",171.4552,176.0891,169.1382,169.1382,101.0],["2000-04-19",169.1382,176.0891,169.1382,171.4552,634.0],["2000-04-20",170.2967,170.2967,169.1382,169.1382,22.0],["2000-04-24",169.1382,169.1382,169.1382,169.1382,40.0],["2000-04-25",166.8212,177.2476,166.8212,177.2476,264.0],["2000-04-26",172.6137,172.6137,172.6137,172.6137,51.0],["2000-04-27",172.6137,172.6137,172.6137,172.6137,11.0],["2000-04-28",172.6136,176.0891,172.6136,176.0891,25.0],["2000-05-01",176.0891,176.0891,176.0891,176.0891,0.0],["2000-05-02",176.0891,176.0891,176.0891,176.0891,0.0],["2000-05-03",176.0891,176.0891,176.0891,176.0891,0.0],["2000-05-04",176.0891,176.0891,176.0891,176.0891,0.0],["2000-05-05",176.0891,176.0891,176.0891,176.0891,0.0],["2000-05-08",176.0891,176.0891,176.0891,176.0891,0.0],["2000-05-09",176.0891,176.0891,176.0891,176.0891,0.0],["2000-05-10",174.9306,174.9306,174.9306,174.9306,224.0],["2000-05-11",174.9306,174.9306,174.9306,174.9306,0.0],["2000-05-12",176.089,178.406,176.089,178.406,105.0],["2000-05-15",178.406,178.406,178.406,178.406,0.0],["2000-05-16",178.406,178.406,178.406,178.406,0.0],["2000-05-17",177.2476,177.2476,177.2476,177.2476,36.0],["2000-05-18",177.2476,177.2476,177.2476,177.2476,14.0],["2000-05-19",177.2476,177.2476,177.2476,177.2476,0.0],["2000-05-22",177.2476,177.2476,177.2476,177.2476,0.0],["2000-05-23",177.2476,177.2476,177.2476,177.2476,0.0],["2000-05-24",177.2476,177.2476,177.2476,177.2476,7.0],["2000-05-25",177.2476,177.2476,177.2476,177.2476,14.0],["2000-05-26",177.2476,180.723,177.2476,180.723,101.0],["2000-05-30",178.406,180.723,178.406,178.406,253.0],["2000-05-31",178.406,178.406,178.406,178.406,0.0],["2000-06-01",178.406,178.406,178.406,178.406,18.0],["2000-06-02",178.406,178.406,178.406,178.406,0.0],["2000-06-05",178.406,178.406,178.406,178.406,0.0],["2000-06-06",178.406,178.406,178.406,178.406,0.0],["2000-06-07",178.406,178.406,178.406,178.406,0.0],["2000-06-08",178.4061,183.04,178.4061,183.04,210.0],["2000-06-09",187.6739,187.6739,183.04,185.3569,80.0],["2000-06-12",185.3569,185.3569,185.3569,185.3569,0.0],["2000-06-13",185.3569,185.3569,185.3569,185.3569,0.0],["2000-06-14",185.3569,185.3569,185.3569,185.3569,0.0],["2000-06-15",185.3569,185.3569,185.3569,185.3569,0.0],["2000-06-16",185.3569,185.3569,185.3569,185.3569,4.0],["2000-06-19",185.3569,185.3569,185.3569,185.3569,0.0],["2000-06-20",185.3569,185.3569,185.3569,185.3569,221.0],["2000-06-21",185.3569,185.3569,185.3569,185.3569,0.0],["2000-06-22",185.3569,185.3569,185.3569,185.3569,0.0],["2000-06-23",185.3569,185.3569,185.3569,185.3569,0.0],["2000-06-26",185.3569,185.3569,185.3569,185.3569,22.0],["2000-06-27",185.3569,185.3569,185.3569,185.3569,0.0],["2000-06-28",185.3103,185.3103,185.3103,185.3103,0.0],["2000-06-29",185.3103,185.3103,185.3103,185.3103,0.0],["2000-06-30",185.3103,185.3103,185.3103,185.3103,0.0],["2000-07-03",185.3103,185.3103,185.3103,185.3103,0.0],["2000-07-05",185.3103,185.3103,185.3103,185.3103,0.0],["2000-07-06",185.3103,185.3103,185.3103,185.3103,0.0],["2000-07-07",185.3103,185.3103,185.3103,185.3103,0.0],["2000-07-10",185.3103,185.3103,185.3103,185.3103,0.0],["2000-07-11",184.1449,184.1449,184.1449,184.1449,14.0],["2000-07-12",184.1449,184.1449,184.1449,184.1449,29.0],["2000-07-13",184.1449,184.1449,184.1449,184.1449,0.0],["2000-07-14",184.1449,184.1449,184.1449,184.1449,14.0],["2000-07-17",185.3103,185.3103,185.3103,185.3103,4.0],["2000-07-18",185.3103,185.3103,185.3103,185.3103,0.0],["2000-07-19",186.4758,186.4758,186.4758,186.4758,36.0],["2000-07-20",186.4758,186.4758,186.4758,186.4758,76.0],["2000-07-21",186.4758,186.4758,186.4758,186.4758,91.0],["2000-07-24",186.4758,186.4758,186.4758,186.4758,156.0],["2000-07-25",186.4758,186.4758,186.4758,186.4758,4.0],["2000-07-26",186.4758,187.6413,186.4758,187.6413,80.0],["2000-07-27",186.4758,187.6413,186.4758,187.6413,141.0],["2000-07-28",187.6413,187.6413,187.6413,187.6413,0.0],["2000-07-31",187.6413,187.6413,187.6413,187.6413,0.0],["2000-08-01",187.6413,187.6413,187.6413,187.6413,0.0],["2000-08-02",186.4758,187.6413,186.4758,187.6413,83.0],["2000-08-03",187.6413,187.6413,187.6413,187.6413,0.0],["2000-08-04",188.8068,188.8068,187.6413,187.6413,14.0],["2000-08-07",187.6413,187.6413,187.6413,187.6413,0.0],["2000-08-08",187.6413,187.6413,187.6413,187.6413,18.0],["2000-08-09",187.6413,191.1377,187.6413,191.1377,43.0],["2000-08-10",188.8068,188.8068,188.8068,188.8068,18.0],["2000-08-11",188.8068,188.8068,188.8068,188.8068,0.0],["2000-08-14",188.8068,188.8068,188.8068,188.8068,0.0],["2000-08-15",187.6413,187.6413,187.6413,187.6413,80.0],["2000-08-16",187.6413,188.8068,187.6413,188.8068,36.0],["2000-08-17",187.6413,187.6413,187.6413,187.6413,4.0],["2000-08-18",187.6413,187.6413,187.6413,187.6413,0.0],["2000-08-21",186.4758,186.4758,186.4758,186.4758,14.0],["2000-08-22",186.4758,188.8067,179.4829,181.8139,134.0],["2000-08-23",181.8139,181.8139,181.8139,181.8139,0.0],["2000-08-24",184.1449,187.6413,184.1449,185.3103,58.0],["2000-08-25",185.3104,187.6413,185.3104,187.6413,109.0],["2000-08-28",187.6413,187.6413,187.6413,187.6413,0.0],["2000-08-29",187.6413,187.6413,187.6413,187.6413,0.0],["2000-08-30",187.6413,187.6413,187.6413,187.6413,0.0],["2000-08-31",187.6413,187.6413,187.6413,187.6413,0.0],["2000-09-01",187.6413,187.6413,187.6413,187.6413,0.0],["2000-09-05",185.3103,185.3103,177.152,177.152,36.0],["2000-09-06",177.152,177.152,177.152,177.152,0.0],["2000-09-07",177.152,177.152,177.152,177.152,0.0],["2000-09-08",186.4758,191.1376,186.4758,186.4758,109.0],["2000-09-11",186.4758,186.4758,186.4758,186.4758,0.0],["2000-09-12",186.4758,186.4758,186.4758,186.4758,0.0],["2000-09-13",186.4758,186.4758,186.4758,186.4758,0.0],["2000-09-14",186.4758,186.4758,186.4758,186.4758,0.0],["2000-09-15",186.4758,186.4758,186.4758,186.4758,0.0],["2000-09-18",181.8139,181.8139,174.8211,174.8211,116.0],["2000-09-19",174.8211,174.8211,167.8282,167.8282,18.0],["2000-09-20",167.8282,167.8282,167.8282,167.8282,0.0],["2000-09-21",167.8282,167.8282,167.8282,167.8282,0.0],["2000-09-22",167.8282,167.8282,167.8282,167.8282,0.0],["2000-09-25",167.8282,167.8282,167.8282,167.8282,0.0],["2000-09-26",167.8282,167.8282,167.8282,167.8282,0.0],["2000-09-27",167.8282,167.8282,167.8282,167.8282,0.0],["2000-09-28",167.8282,167.8282,167.8282,167.8282,0.0],["2000-09-29",175.9944,175.9944,171.3012,171.3012,29.0],["2000-10-02",171.3012,171.3012,171.3012,171.3012,0.0],["2000-10-03",171.3012,171.3012,171.3012,171.3012,0.0],["2000-10-04",168.9546,171.3012,166.608,166.608,253.0],["2000-10-05",168.9546,183.0341,168.9546,183.0341,500.0],["2000-10-06",173.6478,183.0341,173.6478,183.0341,123.0],["2000-10-09",180.6875,180.6875,180.6875,180.6875,4.0],["2000-10-10",180.6875,180.6875,180.6875,180.6875,0.0],["2000-10-11",180.6875,180.6875,180.6875,180.6875,0.0],["2000-10-12",183.0341,190.0739,183.0341,190.0739,376.0],["2000-10-13",190.074,192.4205,190.074,192.4205,33.0],["2000-10-16",185.3807,185.3807,185.3807,185.3807,14.0],["2000-10-17",185.3807,185.3807,185.3807,185.3807,0.0],["2000-10-18",185.3807,185.3807,185.3807,185.3807,0.0],["2000-10-19",185.3807,185.3807,185.3807,185.3807,0.0],["2000-10-20",185.3807,185.3807,185.3807,185.3807,0.0],["2000-10-23",192.4205,192.4205,190.0739,190.0739,58.0],["2000-10-24",190.0739,190.0739,190.0739,190.0739,0.0],["2000-10-25",190.0739,190.0739,190.0739,190.0739,91.0],["2000-10-26",194.767,194.767,187.7273,187.7273,112.0],["2000-10-27",197.1137,197.1137,197.1137,197.1137,4.0],["2000-10-30",192.4205,195.9404,192.4205,195.9404,1050.0],["2000-10-31",190.0739,195.9404,190.0739,195.9404,130.0],["2000-11-01",195.9404,204.1535,195.9404,204.1535,11.0],["2000-11-02",204.1535,204.1535,204.1535,204.1535,0.0],["2000-11-03",191.2471,191.2471,191.2471,191.2471,36.0],["2000-11-06",199.4603,199.4603,199.4603,199.4603,4.0],["2000-11-07",199.4603,199.4603,199.4603,199.4603,0.0],["2000-11-08",199.4603,199.4603,199.4603,199.4603,4.0],["2000-11-09",199.4603,199.4603,199.4603,199.4603,0.0],["2000-11-10",199.4603,199.4603,199.4603,199.4603,0.0],["2000-11-13",199.4603,199.4603,199.4603,199.4603,0.0],["2000-11-14",199.4603,199.4603,199.4603,199.4603,0.0],["2000-11-15",199.4603,199.4603,199.4603,199.4603,0.0],["2000-11-16",199.4603,199.4603,199.4603,199.4603,0.0],["2000-11-17",192.4205,206.5,192.4205,206.5,319.0],["2000-11-20",199.4603,199.4603,194.7671,199.4603,76.0],["2000-11-21",194.7671,206.5,194.7671,206.5,1158.0],["2000-11-22",206.5,206.5,204.1535,206.5,586.0],["2000-11-24",206.5,206.5,206.5,206.5,0.0],["2000-11-27",192.4205,192.4205,188.9006,188.9006,22.0],["2000-11-28",199.4603,206.5001,199.4603,199.4603,185.0],["2000-11-29",202.9802,204.1535,197.1137,197.1137,47.0],["2000-11-30",199.4603,199.4603,199.4603,199.4603,7.0],["2000-12-01",199.4603,199.4603,199.4603,199.4603,0.0],["2000-12-04",199.4603,199.4603,199.4603,199.4603,25.0],["2000-12-05",199.4603,199.4603,199.4603,199.4603,65.0],["2000-12-06",199.4603,199.4603,199.4603,199.4603,246.0],["2000-12-07",199.4603,199.4603,199.4603,199.4603,0.0],["2000-12-08",199.4603,199.4603,199.4603,199.4603,0.0],["2000-12-11",197.1137,197.1137,197.1137,197.1137,22.0],["2000-12-12",197.1137,197.1137,197.1137,197.1137,0.0],["2000-12-13",197.1137,197.1137,197.1137,197.1137,11.0],["2000-12-14",197.1137,197.1137,197.1137,197.1137,0.0],["2000-12-15",197.1137,197.1137,197.1137,197.1137,0.0],["2000-12-18",197.1137,197.1137,197.1137,197.1137,0.0],["2000-12-19",197.1137,199.4603,197.1137,199.4603,235.0],["2000-12-20",206.5,206.5,206.5,206.5,76.0],["2000-12-21",199.4603,199.4603,199.4603,199.4603,7.0],["2000-12-22",200.6336,200.6336,200.6336,200.6336,7.0],["2000-12-26",200.6336,200.6336,200.6336,200.6336,0.0],["2000-12-27",200.6336,200.6336,200.6336,200.6336,0.0],["2000-12-28",200.6336,200.6336,200.6336,200.6336,0.0],["2000-12-29",211.1933,213.5399,211.1933,213.5399,11.0],["2001-01-02",213.5399,213.5399,213.5399,213.5399,0.0],["2001-01-03",213.5399,213.5399,213.5399,213.5399,0.0],["2001-01-04",213.5399,213.5399,213.5399,213.5399,7.0],["2001-01-05",214.8621,219.5843,214.8621,219.5843,18.0],["2001-01-08",219.5843,219.5843,219.5843,219.5843,0.0],["2001-01-09",220.7649,226.6677,220.7649,226.6677,22.0],["2001-01-10",231.3899,231.3899,231.3899,231.3899,4.0],["2001-01-11",236.1121,255.0011,236.1121,255.0011,51.0],["2001-01-12",255.0011,255.0011,255.0011,255.0011,0.0],["2001-01-16",264.4456,264.4456,264.4456,264.4456,7.0],["2001-01-17",264.4456,266.8067,264.4456,264.4456,94.0],["2001-01-18",264.4456,264.4456,264.4456,264.4456,0.0],["2001-01-19",269.1678,278.6122,269.1678,273.89,54.0],["2001-01-22",266.8066,269.1678,266.8066,269.1678,2328.0],["2001-01-23",273.89,273.89,273.89,273.89,36.0],["2001-01-24",269.1678,269.1678,269.1678,269.1678,36.0],["2001-01-25",269.1678,269.1678,269.1678,269.1678,0.0],["2001-01-26",266.8067,266.8067,264.4456,264.4456,7.0],["2001-01-29",264.4456,264.4456,264.4456,264.4456,0.0],["2001-01-30",264.4456,264.4456,264.4456,264.4456,0.0],["2001-01-31",264.4456,264.4456,264.4456,264.4456,0.0],["2001-02-01",247.9177,247.9177,245.5566,245.5566,65.0],["2001-02-02",245.5566,245.5566,245.5566,245.5566,0.0],["2001-02-05",236.1122,236.1122,233.751,233.751,7.0],["2001-02-06",233.751,233.751,233.751,233.751,0.0],["2001-02-07",233.751,233.751,233.751,233.751,0.0],["2001-02-08",233.751,233.751,233.751,233.751,0.0],["2001-02-09",231.3899,231.3899,226.6677,226.6677,36.0],["2001-02-12",217.2231,217.2231,217.2231,217.2231,4.0],["2001-02-13",207.7787,207.7787,207.7787,207.7787,7.0],["2001-02-14",207.7787,207.7787,207.7787,207.7787,0.0],["2001-02-15",207.7787,207.7787,207.7787,207.7787,0.0],["2001-02-16",207.7787,207.7787,207.7787,207.7787,11.0],["2001-02-20",207.7787,207.7787,207.7787,207.7787,0.0],["2001-02-21",207.7787,207.7787,207.7787,207.7787,0.0],["2001-02-22",207.7787,207.7787,207.7787,207.7787,0.0],["2001-02-23",207.7787,207.7787,207.7787,207.7787,0.0],["2001-02-26",207.7787,207.7787,207.7787,207.7787,0.0],["2001-02-27",207.7787,207.7787,193.612,193.612,54.0],["2001-02-28",193.612,193.612,193.612,193.612,0.0],["2001-03-01",188.8897,188.8897,186.5286,186.5286,62.0],["2001-03-02",191.2508,191.2508,188.8897,188.8897,29.0],["2001-03-05",188.8897,188.8897,188.8897,188.8897,0.0],["2001-03-06",188.8897,188.8897,188.8897,188.8897,0.0],["2001-03-07",188.8897,188.8897,188.8897,188.8897,0.0],["2001-03-08",188.8897,188.8897,188.8897,188.8897,0.0],["2001-03-09",188.8897,188.8897,188.8897,188.8897,0.0],["2001-03-12",188.8897,188.8897,188.8897,188.8897,36.0],["2001-03-13",188.8897,188.8897,188.8897,188.8897,0.0],["2001-03-14",188.8897,188.8897,188.8897,188.8897,0.0],["2001-03-15",188.8897,188.8897,188.8897,188.8897,0.0],["2001-03-16",188.8897,188.8897,188.8897,188.8897,0.0],["2001-03-19",198.3342,198.3342,198.3342,198.3342,11.0],["2001-03-20",198.3342,198.3342,198.3342,198.3342,11.0],["2001-03-21",198.3342,198.3342,198.3342,198.3342,0.0],["2001-03-22",186.5286,186.5286,170.0007,170.0007,47.0],["2001-03-23",170.0007,170.0007,170.0007,170.0007,0.0],["2001-03-26",170.0007,170.0007,170.0007,170.0007,0.0],["2001-03-27",172.3618,172.3618,172.3618,172.3618,25.0],["2001-03-28",172.3618,172.3618,172.3618,172.3618,0.0],["2001-03-29",172.3618,172.3618,172.3618,172.3618,0.0],["2001-03-30",172.3618,172.3618,172.3618,172.3618,0.0],["2001-04-02",172.3618,172.3618,172.3618,172.3618,0.0],["2001-04-03",172.3618,172.3618,172.3618,172.3618,0.0],["2001-04-04",173.6943,173.6943,173.6943,173.6943,0.0],["2001-04-05",171.3149,171.3149,171.3149,171.3149,51.0],["2001-04-06",171.3149,171.3149,171.3149,171.3149,0.0],["2001-04-09",171.3149,171.3149,171.3149,171.3149,0.0],["2001-04-10",171.3149,171.3149,171.3149,171.3149,0.0],["2001-04-11",171.3149,171.3149,171.3149,171.3149,0.0],["2001-04-12",173.2184,188.4464,173.2184,188.4464,65.0],["2001-04-16",188.4464,199.8674,185.5912,199.8674,141.0],["2001-04-17",199.8674,199.8674,199.8674,199.8674,0.0],["2001-04-18",199.8674,199.8674,199.8674,199.8674,0.0],["2001-04-19",199.8674,199.8674,199.8674,199.8674,0.0],["2001-04-20",199.8674,199.8674,199.8674,199.8674,0.0],["2001-04-23",199.8674,199.8674,199.8674,199.8674,0.0],["2001-04-24",175.1219,190.3499,175.1219,190.3499,18.0],["2001-04-25",190.3499,190.3499,190.3499,190.3499,0.0],["2001-04-26",190.3499,190.3499,190.3499,190.3499,0.0],["2001-04-27",190.3499,190.3499,190.3499,190.3499,0.0],["2001-04-30",190.3499,190.3499,190.3499,190.3499,0.0],["2001-05-01",190.3499,190.3499,190.3499,190.3499,0.0],["2001-05-02",190.3499,190.3499,190.3499,190.3499,0.0],["2001-05-03",190.3499,190.3499,190.3499,190.3499,0.0],["2001-05-04",190.3499,190.3499,190.3499,190.3499,0.0],["2001-05-07",190.3499,190.3499,190.3499,190.3499,0.0],["2001-05-08",190.3499,190.3499,190.3499,190.3499,0.0],["2001-05-09",190.3499,190.3499,190.3499,190.3499,0.0],["2001-05-10",190.3499,190.3499,190.3499,190.3499,0.0],["2001-05-11",190.3499,190.3499,190.3499,190.3499,0.0],["2001-05-14",190.3499,190.3499,190.3499,190.3499,0.0],["2001-05-15",190.3499,190.3499,190.3499,190.3499,0.0],["2001-05-16",171.3149,171.3149,171.3149,171.3149,18.0],["2001-05-17",171.3149,171.3149,171.3149,171.3149,0.0],["2001-05-18",171.3149,171.3149,171.3149,171.3149,0.0],["2001-05-21",171.3149,171.3149,171.3149,171.3149,0.0],["2001-05-22",171.3149,171.3149,171.3149,171.3149,0.0],["2001-05-23",171.3149,171.3149,171.3149,171.3149,11.0],["2001-05-24",171.3149,171.3149,171.3149,171.3149,0.0],["2001-05-25",171.3149,171.3149,171.3149,171.3149,0.0],["2001-05-29",171.3149,171.3149,171.3149,171.3149,0.0],["2001-05-30",171.3149,171.3149,171.3149,171.3149,0.0],["2001-05-31",171.3149,171.3149,171.3149,171.3149,0.0],["2001-06-01",171.3149,171.3149,171.3149,171.3149,0.0],["2001-06-04",171.3149,171.3149,171.3149,171.3149,0.0],["2001-06-05",171.3149,171.3149,171.3149,171.3149,36.0],["2001-06-06",171.3149,171.3149,171.3149,171.3149,0.0],["2001-06-07",171.3149,171.3149,171.3149,171.3149,0.0],["2001-06-08",171.3149,171.3149,171.3149,171.3149,0.0],["2001-06-11",171.3149,171.3149,171.3149,171.3149,0.0],["2001-06-12",171.3149,171.3149,171.3149,171.3149,0.0],["2001-06-13",171.3149,171.3149,171.3149,171.3149,0.0],["2001-06-14",171.3149,171.3149,171.3149,171.3149,22.0],["2001-06-15",171.3149,171.3149,171.3149,171.3149,0.0],["2001-06-18",171.3149,171.3149,171.3149,171.3149,0.0],["2001-06-19",171.315,171.315,164.6527,164.6527,123.0],["2001-06-20",166.5562,170.3632,166.5562,170.3632,91.0],["2001-06-21",170.3632,170.3632,170.3632,170.3632,0.0],["2001-06-22",169.4114,169.4114,169.4114,169.4114,18.0],["2001-06-25",169.4114,169.4114,169.4114,169.4114,0.0],["2001-06-26",169.4114,169.4114,169.4114,169.4114,0.0],["2001-06-27",174.1702,174.1702,174.1702,174.1702,18.0],["2001-06-28",175.5129,175.5129,175.5129,175.5129,0.0],["2001-06-29",175.5129,175.5129,175.5129,175.5129,0.0],["2001-07-02",175.5129,175.5129,175.5129,175.5129,0.0],["2001-07-03",166.8811,166.8811,164.5793,164.5793,22.0],["2001-07-05",164.5793,164.5793,164.5793,164.5793,0.0],["2001-07-06",175.5129,186.0629,175.5129,186.0629,22.0],["2001-07-09",186.0629,186.0629,186.0629,186.0629,0.0],["2001-07-10",186.0629,186.0629,186.0629,186.0629,0.0],["2001-07-11",186.0629,186.0629,186.0629,186.0629,4.0],["2001-07-12",186.0629,186.0629,186.0629,186.0629,0.0],["2001-07-13",186.0629,186.0629,186.0629,186.0629,0.0],["2001-07-16",186.0629,186.0629,186.0629,186.0629,0.0],["2001-07-17",186.0629,186.0629,186.0629,186.0629,0.0],["2001-07-18",172.6357,182.2265,167.8402,182.2265,47.0],["2001-07-19",182.2265,182.2265,182.2265,182.2265,0.0],["2001-07-20",182.2265,182.2265,182.2265,182.2265,0.0],["2001-07-23",182.2265,182.2265,182.2265,182.2265,0.0],["2001-07-24",182.2265,182.2265,182.2265,182.2265,0.0],["2001-07-25",182.2265,182.2265,182.2265,182.2265,0.0],["2001-07-26",177.4311,177.4311,177.4311,177.4311,22.0],["2001-07-27",177.4311,177.4311,177.4311,177.4311,4.0],["2001-07-30",173.5948,173.5948,173.5948,173.5948,4.0],["2001-07-31",182.2265,189.132,182.2265,189.132,18.0],["2001-08-01",189.132,189.132,189.132,189.132,0.0],["2001-08-02",189.132,189.132,189.132,189.132,0.0],["2001-08-03",187.0219,187.0219,187.0219,187.0219,22.0],["2001-08-06",187.0219,187.0219,187.0219,187.0219,0.0],["2001-08-07",187.0219,187.0219,187.0219,187.0219,0.0],["2001-08-08",189.3238,189.3238,189.3238,189.3238,18.0],["2001-08-09",189.3238,189.3238,189.3238,189.3238,0.0],["2001-08-10",189.3238,189.3238,189.3238,189.3238,0.0],["2001-08-13",179.9247,179.9247,179.9247,179.9247,4.0],["2001-08-14",189.8992,189.8992,189.3238,189.3238,18.0],["2001-08-15",189.3238,189.3238,189.3238,189.3238,0.0],["2001-08-16",189.3238,189.3238,189.3238,189.3238,0.0],["2001-08-17",189.3238,189.3238,189.3238,189.3238,0.0],["2001-08-20",189.3238,189.3238,189.3238,189.3238,0.0],["2001-08-21",189.3238,189.3238,189.3238,189.3238,0.0],["2001-08-22",179.9247,179.9247,163.0448,163.2366,51.0],["2001-08-23",163.2366,163.2366,163.2366,163.2366,0.0],["2001-08-24",163.2366,177.4311,163.2366,170.3339,54.0],["2001-08-27",170.3339,170.3339,170.3339,170.3339,0.0],["2001-08-28",174.1702,174.1702,174.1702,174.1702,25.0],["2001-08-29",176.472,176.472,176.472,176.472,7.0],["2001-08-30",176.472,176.472,176.472,176.472,0.0],["2001-08-31",176.472,176.472,176.472,176.472,0.0],["2001-09-04",172.6356,177.4311,172.6356,177.4311,47.0],["2001-09-05",177.4311,177.4311,177.4311,177.4311,0.0],["2001-09-06",177.4311,177.4311,177.4311,177.4311,0.0],["2001-09-07",168.2238,168.2238,168.2238,168.2238,14.0],["2001-09-10",168.2238,168.2238,168.2238,168.2238,0.0],["2001-09-17",182.2265,187.0219,177.4311,177.4311,40.0],["2001-09-18",177.4311,177.4311,177.4311,177.4311,7.0],["2001-09-19",177.4311,177.4311,177.4311,177.4311,0.0],["2001-09-20",177.4311,177.4311,177.4311,177.4311,0.0],["2001-09-21",177.4311,177.4311,177.4311,177.4311,0.0],["2001-09-24",177.4311,177.4311,177.4311,177.4311,0.0],["2001-09-25",177.4311,177.4311,177.4311,177.4311,0.0],["2001-09-26",167.8402,167.8402,163.2366,163.2366,25.0],["2001-09-27",163.2366,163.2366,163.2366,163.2366,0.0],["2001-09-28",163.2366,163.2366,163.2366,163.2366,0.0],["2001-10-01",163.2366,163.2366,163.2366,163.2366,0.0],["2001-10-02",163.2366,163.2366,163.2366,163.2366,4.0],["2001-10-03",163.2366,163.2366,163.2366,163.2366,0.0],["2001-10-04",164.7857,164.7857,164.7857,164.7857,0.0],["2001-10-05",164.7857,164.7857,164.7857,164.7857,0.0],["2001-10-08",177.7594,177.7594,177.7594,177.7594,36.0],["2001-10-09",177.7594,177.7594,177.7594,177.7594,0.0],["2001-10-10",177.7594,177.7594,177.7594,177.7594,0.0],["2001-10-11",177.7594,177.7594,177.7594,177.7594,0.0],["2001-10-12",177.7594,177.7594,177.7594,177.7594,0.0],["2001-10-15",175.4358,175.4358,175.4358,175.4358,22.0],["2001-10-16",175.4358,175.4358,175.4358,175.4358,36.0],["2001-10-17",175.4358,175.4358,175.4358,175.4358,0.0],["2001-10-18",175.4358,175.4358,175.4358,175.4358,0.0],["2001-10-19",175.4358,175.4358,175.4358,175.4358,0.0],["2001-10-22",176.2103,180.0831,176.2103,180.0831,11.0],["2001-10-23",186.8604,186.8604,186.8604,186.8604,22.0],["2001-10-24",184.5368,185.1177,184.5368,185.1177,65.0],["2001-10-25",186.2795,186.2795,186.2795,186.2795,36.0],["2001-10-26",181.0513,181.0513,181.0513,181.0513,18.0],["2001-10-29",188.7967,213.0014,188.7967,193.6377,203.0],["2001-10-30",193.6377,193.6377,193.6377,193.6377,0.0],["2001-10-31",193.6377,193.6377,193.6377,193.6377,0.0],["2001-11-01",193.6377,193.6377,193.6377,193.6377,0.0],["2001-11-02",193.6377,193.6377,193.6377,193.6377,0.0],["2001-11-05",193.6377,193.6377,193.6377,193.6377,0.0],["2001-11-06",193.6377,193.6377,193.6377,193.6377,0.0],["2001-11-07",193.6377,193.6377,193.6377,193.6377,0.0],["2001-11-08",193.6377,193.6377,193.6377,193.6377,0.0],["2001-11-09",189.9586,193.6377,189.9586,193.6377,62.0],["2001-11-12",193.6377,193.6377,193.6377,193.6377,0.0],["2001-11-13",203.3196,203.3196,195.9613,195.9613,94.0],["2001-11-14",195.9613,195.9613,195.9613,195.9613,4.0],["2001-11-15",195.9613,195.9613,195.9613,195.9613,0.0],["2001-11-16",195.9613,195.9613,195.9613,195.9613,0.0],["2001-11-19",195.9613,195.9613,195.9613,195.9613,0.0],["2001-11-20",195.9613,195.9613,195.9613,195.9613,0.0],["2001-11-21",195.9613,195.9613,195.9613,195.9613,0.0],["2001-11-23",195.9613,195.9613,195.9613,195.9613,0.0],["2001-11-26",193.6377,193.6377,193.6377,193.6377,36.0],["2001-11-27",190.1522,195.9613,190.1522,195.9613,127.0],["2001-11-28",195.9613,195.9613,195.9613,195.9613,0.0],["2001-11-29",195.9613,195.9613,195.9613,195.9613,14.0],["2001-11-30",193.6378,198.4787,193.6378,198.4787,224.0],["2001-12-03",190.1522,190.1522,190.1522,190.1522,4.0],["2001-12-04",190.1522,190.1522,190.1522,190.1522,0.0],["2001-12-05",190.3458,190.3458,190.3458,190.3458,4.0],["2001-12-06",190.3458,190.3458,190.3458,190.3458,0.0],["2001-12-07",190.3458,190.3458,190.3458,190.3458,0.0],["2001-12-10",195.9614,196.9296,195.9614,196.9296,72.0],["2001-12-11",190.3458,190.3458,190.3458,190.3458,7.0],["2001-12-12",190.3458,190.3458,190.3458,190.3458,0.0],["2001-12-13",190.3458,190.3458,190.3458,190.3458,0.0],["2001-12-14",190.3458,190.3458,190.3458,190.3458,0.0],["2001-12-17",190.3458,190.3458,190.3458,190.3458,0.0],["2001-12-18",190.3458,190.3458,190.3458,190.3458,0.0],["2001-12-19",190.3458,190.3458,190.3458,190.3458,0.0],["2001-12-20",190.3458,190.3458,190.3458,190.3458,0.0],["2001-12-21",190.3458,190.3458,190.3458,190.3458,0.0],["2001-12-24",190.3458,190.3458,190.3458,190.3458,0.0],["2001-12-26",190.3458,190.3458,190.3458,190.3458,0.0],["2001-12-27",190.3458,190.3458,190.3458,190.3458,0.0],["2001-12-28",190.3458,190.3458,190.3458,190.3458,0.0],["2001-12-31",190.3458,190.3458,190.3458,190.3458,0.0],["2002-01-02",192.2822,192.2822,192.2822,192.2822,36.0],["2002-01-03",192.2822,192.2822,192.2822,192.2822,0.0],["2002-01-04",192.2822,192.2822,192.2822,192.2822,0.0],["2002-01-07",192.2822,192.2822,192.2822,192.2822,0.0],["2002-01-08",192.2822,192.2822,192.2822,192.2822,0.0],["2002-01-09",192.2822,192.2822,192.2822,192.2822,0.0],["2002-01-10",197.7537,197.7537,197.7537,197.7537,7.0],["2002-01-11",197.7537,197.7537,197.7537,197.7537,0.0],["2002-01-14",197.7537,197.7537,197.7537,197.7537,0.0],["2002-01-15",197.7537,197.7537,197.7537,197.7537,0.0],["2002-01-16",197.7537,197.7537,197.7537,197.7537,0.0],["2002-01-17",195.2134,195.2134,195.2134,195.2134,7.0],["2002-01-18",195.2134,195.2134,195.2134,195.2134,0.0],["2002-01-22",197.7537,197.7537,197.7537,197.7537,18.0],["2002-01-23",197.7537,197.7537,197.7537,197.7537,0.0],["2002-01-24",197.7537,197.7537,197.7537,197.7537,0.0],["2002-01-25",195.2134,195.2134,195.2134,195.2134,4.0],["2002-01-28",195.2134,195.2134,195.2134,195.2134,0.0],["2002-01-29",195.2134,195.2134,195.2134,195.2134,0.0],["2002-01-30",195.2134,195.2134,194.4318,194.4318,91.0],["2002-01-31",194.4318,194.4318,194.4318,194.4318,0.0],["2002-02-01",197.7537,197.7537,197.7537,197.7537,7.0],["2002-02-04",197.7537,197.7537,197.7537,197.7537,0.0],["2002-02-05",199.317,199.317,199.317,199.317,4.0],["2002-02-06",199.317,199.317,199.317,199.317,0.0],["2002-02-07",194.6271,195.4087,194.6271,194.6271,54.0],["2002-02-08",194.6272,194.6272,194.4318,194.4318,11.0],["2002-02-11",194.4318,194.4318,194.4318,194.4318,0.0],["2002-02-12",194.4318,194.4318,194.4318,194.4318,0.0],["2002-02-13",194.4318,194.4318,194.4318,194.4318,0.0],["2002-02-14",196.3858,196.3858,196.3858,196.3858,14.0],["2002-02-15",194.6271,194.6271,194.6271,194.6271,7.0],["2002-02-19",194.6271,194.6271,194.6271,194.6271,7.0],["2002-02-20",194.6271,194.6271,194.6271,194.6271,0.0],["2002-02-21",194.6271,194.6271,194.6271,194.6271,54.0],["2002-02-22",194.6271,194.6271,194.6271,194.6271,0.0],["2002-02-25",194.6271,194.6271,194.6271,194.6271,0.0],["2002-02-26",194.6271,196.3858,194.6271,196.3858,148.0],["2002-02-27",194.6271,196.3858,188.5694,196.3858,757.0],["2002-02-28",196.3858,196.3858,196.3858,196.3858,0.0],["2002-03-01",198.3399,198.3399,193.4547,193.4547,51.0],["2002-03-04",193.4547,193.4547,193.4547,193.4547,7.0],["2002-03-05",197.3629,197.3629,197.3629,197.3629,36.0],["2002-03-06",197.3629,197.3629,197.3629,197.3629,0.0],["2002-03-07",197.3629,197.3629,197.3629,197.3629,0.0],["2002-03-08",199.1215,200.294,199.1215,200.294,98.0],["2002-03-11",200.294,200.294,200.294,200.294,0.0],["2002-03-12",200.294,200.294,200.294,200.294,0.0],["2002-03-13",200.294,200.294,200.294,200.294,0.0],["2002-03-14",200.294,200.294,200.294,200.294,0.0],["2002-03-15",198.9261,200.294,198.9261,200.294,174.0],["2002-03-18",200.294,200.294,200.294,200.294,0.0],["2002-03-19",197.3629,197.3629,197.3629,197.3629,7.0],["2002-03-20",202.2482,203.0298,201.8574,203.0298,22.0],["2002-03-21",203.0298,203.0298,203.0298,203.0298,0.0],["2002-03-22",203.0298,203.0298,203.0298,203.0298,0.0],["2002-03-25",203.0298,203.0298,203.0298,203.0298,0.0],["2002-03-26",203.2251,206.1562,203.2251,205.1792,206.0],["2002-03-27",205.1792,205.1792,205.1792,205.1792,0.0],["2002-03-28",214.9497,214.9497,214.9497,214.9497,4.0],["2002-04-01",214.9498,215.9268,214.9498,215.9268,14.0],["2002-04-02",214.9497,216.1221,214.9497,216.1221,145.0],["2002-04-03",216.1221,216.1221,216.1221,216.1221,0.0],["2002-04-04",216.1221,216.1221,216.1221,216.1221,0.0],["2002-04-05",216.7131,216.7131,216.7131,216.7131,4.0],["2002-04-08",216.7131,216.7131,216.7131,216.7131,0.0],["2002-04-09",216.7131,216.7131,216.7131,216.7131,0.0],["2002-04-10",216.7131,216.7131,216.7131,216.7131,0.0],["2002-04-11",216.7131,216.7131,216.7131,216.7131,14.0],["2002-04-12",216.7131,216.7131,216.7131,216.7131,0.0],["2002-04-15",216.7131,216.7131,216.7131,216.7131,18.0],["2002-04-16",216.7131,216.7131,216.7131,216.7131,0.0],["2002-04-17",216.7131,216.7131,216.7131,216.7131,0.0],["2002-04-18",216.7131,216.7131,216.7131,216.7131,0.0],["2002-04-19",216.7131,216.7131,216.7131,216.7131,0.0],["2002-04-22",216.7131,216.7131,216.7131,216.7131,7.0],["2002-04-23",216.7131,216.7131,216.7131,216.7131,0.0],["2002-04-24",216.7131,223.8055,216.7131,223.8055,293.0],["2002-04-25",206.8625,207.0595,206.8625,206.8625,58.0],["2002-04-26",206.4685,206.8625,206.4685,206.8625,22.0],["2002-04-29",211.7879,211.7879,211.7879,211.7879,22.0],["2002-04-30",211.7879,211.7879,211.7879,211.7879,0.0],["2002-05-01",211.7879,211.7879,211.7879,211.7879,7.0],["2002-05-02",211.7879,211.7879,211.7879,211.7879,0.0],["2002-05-03",211.985,211.985,211.985,211.985,36.0],["2002-05-06",213.758,213.758,213.758,213.758,18.0],["2002-05-07",213.9551,213.9551,212.773,212.773,112.0],["2002-05-08",212.1819,213.758,211.7879,213.758,141.0],["2002-05-09",213.758,213.758,213.758,213.758,0.0],["2002-05-10",213.758,213.758,213.758,213.758,0.0],["2002-05-13",216.7131,217.6982,216.7131,217.3042,2878.0],["2002-05-14",216.7132,217.3042,216.5162,216.5162,1596.0],["2002-05-15",216.5162,216.5162,216.5162,216.5162,0.0],["2002-05-16",216.5162,216.5162,216.5162,216.5162,0.0],["2002-05-17",213.364,213.364,212.773,212.773,431.0],["2002-05-20",212.773,212.773,212.773,212.773,0.0],["2002-05-21",212.773,212.773,212.773,212.773,0.0],["2002-05-22",211.7879,214.743,209.8177,209.8177,272.0],["2002-05-23",209.8177,209.8177,209.8177,209.8177,0.0],["2002-05-24",209.8177,209.8177,209.8177,209.8177,0.0],["2002-05-28",209.8177,209.8177,209.8177,209.8177,0.0],["2002-05-29",209.8177,209.8177,209.8177,209.8177,0.0],["2002-05-30",209.8177,209.8177,209.8177,209.8177,0.0],["2002-05-31",207.6506,207.6506,201.9372,204.8924,199.0],["2002-06-03",204.8924,204.8924,204.8924,204.8924,0.0],["2002-06-04",204.8924,204.8924,204.8924,204.8924,0.0],["2002-06-05",204.8924,204.8924,204.8924,204.8924,0.0],["2002-06-06",206.8625,214.743,206.8625,214.743,43.0],["2002-06-07",214.743,214.743,214.743,214.743,0.0],["2002-06-10",214.743,214.743,214.743,214.743,0.0],["2002-06-11",214.743,214.743,214.743,214.743,0.0],["2002-06-12",214.743,214.743,214.743,214.743,0.0],["2002-06-13",214.743,214.743,214.743,214.743,0.0],["2002-06-14",214.743,214.743,214.743,214.743,0.0],["2002-06-17",214.743,214.743,214.743,214.743,0.0],["2002-06-18",214.743,214.743,214.743,214.743,0.0],["2002-06-19",214.743,214.743,214.743,214.743,0.0],["2002-06-20",214.743,214.743,214.743,214.743,0.0],["2002-06-21",214.743,214.743,214.743,214.743,0.0],["2002-06-24",214.743,214.743,214.743,214.743,0.0],["2002-06-25",214.743,214.743,214.743,214.743,0.0],["2002-06-26",214.743,214.743,214.743,214.743,0.0],["2002-06-27",214.743,214.743,214.743,214.743,0.0],["2002-06-28",214.743,214.743,214.743,214.743,0.0],["2002-07-01",212.5759,212.5759,212.5759,212.5759,40.0],["2002-07-02",212.5759,212.5759,212.5759,212.5759,0.0],["2002-07-03",212.5759,212.5759,212.5759,212.5759,0.0],["2002-07-05",212.5759,212.5759,212.5759,212.5759,0.0],["2002-07-08",212.5759,212.5759,212.5759,212.5759,0.0],["2002-07-09",212.3772,212.3772,212.3772,212.3772,14.0],["2002-07-10",212.3772,212.3772,212.3772,212.3772,4.0],["2002-07-11",201.6491,201.6491,179.7955,183.9676,156.0],["2002-07-12",189.133,195.4904,189.133,195.4904,65.0],["2002-07-15",186.749,186.749,186.749,186.749,7.0],["2002-07-16",186.749,186.749,186.749,186.749,0.0],["2002-07-17",186.749,186.749,186.749,186.749,0.0],["2002-07-18",186.749,186.749,186.749,186.749,0.0],["2002-07-19",186.749,186.749,186.749,186.749,0.0],["2002-07-22",186.749,186.749,186.749,186.749,0.0],["2002-07-23",186.749,186.749,186.749,186.749,0.0],["2002-07-24",186.749,186.749,186.749,186.749,0.0],["2002-07-25",186.749,186.749,186.749,186.749,0.0],["2002-07-26",186.749,186.749,186.749,186.749,0.0],["2002-07-29",195.689,195.689,195.689,195.689,36.0],["2002-07-30",195.689,195.689,195.689,195.689,0.0],["2002-07-31",195.689,195.689,195.689,195.689,0.0],["2002-08-01",195.689,195.689,195.689,195.689,0.0],["2002-08-02",195.689,195.689,195.689,195.689,0.0],["2002-08-05",195.689,195.689,195.689,195.689,0.0],["2002-08-06",195.6891,211.5826,195.6891,211.5826,25.0],["2002-08-07",211.5826,211.5826,211.5826,211.5826,0.0],["2002-08-08",196.6824,203.6358,196.6824,203.6358,25.0],["2002-08-09",203.6358,211.5826,203.6358,211.5826,7.0],["2002-08-12",211.5826,211.5826,211.5826,211.5826,0.0],["2002-08-13",203.8345,203.8345,203.6358,203.6358,123.0],["2002-08-14",203.6358,203.6358,203.6358,203.6358,0.0],["2002-08-15",203.6358,203.6358,203.6358,203.6358,0.0],["2002-08-16",206.6158,210.5892,206.6158,209.1985,1358.0],["2002-08-19",210.3906,210.3906,210.3906,210.3906,7.0],["2002-08-20",207.6091,210.5892,207.6091,208.6025,485.0],["2002-08-21",206.6158,208.6025,206.6158,208.6025,1249.0],["2002-08-22",206.6158,206.6158,206.6158,206.6158,4.0],["2002-08-23",206.6158,206.6158,206.6158,206.6158,0.0],["2002-08-26",206.6158,206.6158,206.6158,206.6158,0.0],["2002-08-27",206.6158,206.6158,206.6158,206.6158,0.0],["2002-08-28",206.6158,206.6158,206.6158,206.6158,0.0],["2002-08-29",206.6158,206.6158,206.6158,206.6158,4.0],["2002-08-30",206.6158,206.6158,206.6158,206.6158,0.0],["2002-09-03",206.6158,206.6158,206.6158,206.6158,0.0],["2002-09-04",206.6158,206.6158,206.6158,206.6158,0.0],["2002-09-05",206.6158,206.6158,206.6158,206.6158,0.0],["2002-09-06",206.0198,206.0198,203.6358,203.8344,163.0],["2002-09-09",203.6357,204.6291,201.053,204.6291,43.0],["2002-09-10",204.6291,204.6291,204.6291,204.6291,0.0],["2002-09-11",204.6291,204.6291,204.6291,204.6291,0.0],["2002-09-12",204.6291,204.6291,204.6291,204.6291,0.0],["2002-09-13",196.6823,196.6823,196.6823,196.6823,4.0],["2002-09-16",196.0865,196.0865,196.0865,196.0865,4.0],["2002-09-17",196.0865,196.0865,196.0865,196.0865,0.0],["2002-09-18",194.6957,194.6957,191.1197,191.1197,11.0],["2002-09-19",186.749,186.749,185.7556,185.7556,11.0],["2002-09-20",185.7556,185.7556,185.7556,185.7556,0.0],["2002-09-23",184.7622,184.7622,181.1862,181.1862,11.0],["2002-09-24",180.7889,180.7889,180.7889,180.7889,4.0],["2002-09-25",180.7889,180.7889,180.7889,180.7889,0.0],["2002-09-26",179.3982,179.3982,179.3982,179.3982,18.0],["2002-09-27",179.1995,188.537,179.0008,188.537,43.0],["2002-09-30",179.7955,180.7889,179.7955,180.7889,253.0],["2002-10-01",180.7889,180.7889,180.7889,180.7889,0.0],["2002-10-02",183.1729,183.1729,183.1729,183.1729,7.0],["2002-10-03",185.5805,185.5805,185.5805,185.5805,36.0],["2002-10-04",184.9785,185.3798,184.9785,185.3798,25.0],["2002-10-07",185.3798,185.3798,185.3798,185.3798,0.0],["2002-10-08",185.3798,185.3798,185.3798,185.3798,0.0],["2002-10-09",185.781,200.6275,185.781,200.6275,72.0],["2002-10-10",186.1823,186.1823,186.1823,186.1823,4.0],["2002-10-11",186.1823,186.1823,186.1823,186.1823,0.0],["2002-10-14",190.9974,190.9974,190.9974,190.9974,36.0],["2002-10-15",190.9974,190.9974,190.9974,190.9974,0.0],["2002-10-16",190.9974,190.9974,190.9974,190.9974,0.0],["2002-10-17",183.7748,183.7748,183.5742,183.5742,25.0],["2002-10-18",183.5742,183.5742,183.5742,183.5742,0.0],["2002-10-21",187.386,187.386,187.386,187.386,22.0],["2002-10-22",187.386,187.386,187.386,187.386,0.0],["2002-10-23",187.9879,187.9879,187.7873,187.7873,33.0],["2002-10-24",187.7873,187.7873,187.7873,187.7873,0.0],["2002-10-25",187.7873,187.7873,187.7873,187.7873,0.0],["2002-10-28",187.7873,187.7873,187.7873,187.7873,0.0],["2002-10-29",189.9942,200.4268,189.9942,200.4268,18.0],["2002-10-30",200.4268,200.4268,200.4268,200.4268,0.0],["2002-10-31",191.198,191.198,191.198,191.198,4.0],["2002-11-01",191.198,191.198,191.198,191.198,0.0],["2002-11-04",191.198,191.198,191.198,191.198,0.0],["2002-11-05",191.7999,191.7999,191.7999,191.7999,4.0],["2002-11-06",191.7999,191.7999,191.7999,191.7999,0.0],["2002-11-07",191.7999,191.7999,191.7999,191.7999,0.0],["2002-11-08",191.7999,191.7999,191.7999,191.7999,0.0],["2002-11-11",197.8187,197.8187,197.8187,197.8187,14.0],["2002-11-12",197.8187,197.8187,197.8187,197.8187,0.0],["2002-11-13",197.8187,197.8187,197.8187,197.8187,0.0],["2002-11-14",197.8187,197.8187,197.8187,197.8187,0.0],["2002-11-15",197.8187,197.8187,197.8187,197.8187,0.0],["2002-11-18",197.8187,197.8187,197.8187,197.8187,4.0],["2002-11-19",197.8187,197.8187,197.8187,197.8187,0.0],["2002-11-20",198.22,198.22,188.1886,188.1886,105.0],["2002-11-21",188.5898,188.5898,188.5898,188.5898,18.0],["2002-11-22",188.5898,188.5898,188.5898,188.5898,0.0],["2002-11-25",188.5898,188.5898,188.5898,188.5898,0.0],["2002-11-26",190.3955,190.3955,190.3955,190.3955,11.0],["2002-11-27",190.5961,190.5961,190.3955,190.3955,72.0],["2002-11-29",190.5961,190.5961,190.5961,190.5961,14.0],["2002-12-02",188.5898,188.7905,188.5898,188.7905,36.0],["2002-12-03",188.7905,188.7905,188.7905,188.7905,0.0],["2002-12-04",188.7905,188.7905,188.7905,188.7905,0.0],["2002-12-05",188.7905,188.7905,188.7905,188.7905,0.0],["2002-12-06",188.7905,188.7905,188.7905,188.7905,0.0],["2002-12-09",188.7905,188.7905,188.7905,188.7905,0.0],["2002-12-10",188.7905,188.7905,188.7905,188.7905,0.0],["2002-12-11",188.7905,188.7905,188.7905,188.7905,0.0],["2002-12-12",188.7905,188.7905,188.7905,188.7905,0.0],["2002-12-13",188.7905,188.7905,188.7905,188.7905,0.0],["2002-12-16",188.1886,188.1886,188.1886,188.1886,4.0],["2002-12-17",188.1886,188.1886,188.1886,188.1886,0.0],["2002-12-18",188.1886,188.1886,188.1886,188.1886,0.0],["2002-12-19",188.1886,188.1886,188.1886,188.1886,0.0],["2002-12-20",188.1886,188.1886,188.1886,188.1886,0.0],["2002-12-23",188.1886,188.1886,188.1886,188.1886,0.0],["2002-12-24",188.1886,188.1886,188.1886,188.1886,0.0],["2002-12-26",188.1886,188.1886,188.1886,188.1886,0.0],["2002-12-27",188.1886,188.1886,188.1886,188.1886,0.0],["2002-12-30",188.1886,188.1886,188.1886,188.1886,0.0],["2002-12-31",188.1885,188.1885,188.1885,188.1885,0.0],["2003-01-02",188.1885,188.1885,188.1885,188.1885,0.0],["2003-01-03",188.1885,188.1885,188.1885,188.1885,0.0],["2003-01-06",188.1885,188.1885,188.1885,188.1885,0.0],["2003-01-07",202.5711,202.5711,202.5711,202.5711,11.0],["2003-01-08",202.5711,202.5711,202.5711,202.5711,0.0],["2003-01-09",202.5711,202.5711,202.5711,202.5711,4.0],["2003-01-10",203.584,206.0149,203.584,206.0149,47.0],["2003-01-13",206.0149,206.0149,206.0149,206.0149,0.0],["2003-01-14",203.584,203.584,203.584,203.584,14.0],["2003-01-15",203.584,203.584,203.584,203.584,0.0],["2003-01-16",203.584,203.584,203.584,203.584,0.0],["2003-01-17",203.584,203.584,203.584,203.584,0.0],["2003-01-21",203.3814,203.3814,203.3814,203.3814,7.0],["2003-01-22",203.3814,203.3814,203.3814,203.3814,0.0],["2003-01-23",202.5711,202.5711,202.5711,202.5711,112.0],["2003-01-24",202.5711,202.5711,202.5711,202.5711,91.0],["2003-01-27",207.0277,210.674,207.0277,210.674,355.0],["2003-01-28",209.6611,209.6611,209.6611,209.6611,80.0],["2003-01-29",209.6611,209.6611,209.6611,209.6611,0.0],["2003-01-30",203.5839,203.5839,191.6322,192.4425,43.0],["2003-01-31",192.4425,192.4425,192.4425,192.4425,0.0],["2003-02-03",194.2657,194.2657,194.2657,194.2657,4.0],["2003-02-04",197.7094,197.7094,197.7094,197.7094,4.0],["2003-02-05",197.7094,197.7094,197.7094,197.7094,0.0],["2003-02-06",197.7094,197.7094,197.7094,197.7094,0.0],["2003-02-07",202.7737,204.5968,202.7737,204.5968,40.0],["2003-02-10",192.0374,202.166,191.6323,191.6323,119.0],["2003-02-11",191.6323,191.6323,191.6323,191.6323,0.0],["2003-02-12",191.6323,191.6323,189.404,189.404,14.0],["2003-02-13",189.404,189.404,189.404,189.404,0.0],["2003-02-14",189.404,189.404,189.404,189.404,0.0],["2003-02-18",192.4425,192.4425,189.404,192.4425,43.0],["2003-02-19",194.4682,194.4682,194.4682,194.4682,4.0],["2003-02-20",192.4425,192.4425,192.4425,192.4425,7.0],["2003-02-21",187.986,187.986,187.986,187.986,25.0],["2003-02-24",196.0888,196.6965,196.0888,196.6965,25.0],["2003-02-25",189.404,201.1531,189.404,201.1531,33.0],["2003-02-26",202.166,202.166,198.9248,198.9248,54.0],["2003-02-27",202.5711,207.4328,202.5711,207.4328,80.0],["2003-02-28",208.2431,208.2431,205.2046,207.6354,188.0],["2003-03-03",208.0406,208.0406,207.6354,207.6354,130.0],["2003-03-04",206.6225,206.6225,201.5583,202.5711,579.0],["2003-03-05",202.5711,202.5711,202.5711,202.5711,0.0],["2003-03-06",203.7866,203.7866,203.7866,203.7866,25.0],["2003-03-07",205.2045,210.674,200.5454,210.674,167.0],["2003-03-10",208.2431,208.2431,208.2431,208.2431,18.0],["2003-03-11",208.2431,208.2431,208.2431,208.2431,0.0],["2003-03-12",206.8251,207.838,204.5968,207.838,65.0],["2003-03-13",208.2431,208.2431,208.2431,208.2431,36.0],["2003-03-14",208.4457,208.4457,208.4457,208.4457,18.0],["2003-03-17",210.674,212.6997,208.2432,210.4714,199.0],["2003-03-18",208.2431,211.6868,198.9248,211.6868,101.0],["2003-03-19",211.6868,211.6868,211.6868,211.6868,0.0],["2003-03-20",211.6868,211.6868,211.6868,211.6868,0.0],["2003-03-21",205.002,212.6996,205.002,212.6996,43.0],["2003-03-24",213.9151,213.9151,213.9151,213.9151,4.0],["2003-03-25",215.7382,215.7382,215.7382,215.7382,80.0],["2003-03-26",215.7382,215.7382,215.7382,215.7382,0.0],["2003-03-27",212.2946,222.6257,195.6837,217.1563,33.0],["2003-03-28",216.7511,221.8154,216.7511,221.8154,47.0],["2003-03-31",222.6257,223.436,222.6257,223.436,109.0],["2003-04-01",222.6257,222.6257,219.7897,219.7897,279.0],["2003-04-02",219.5854,220.6067,219.5854,220.6067,91.0],["2003-04-03",220.6067,220.6067,220.6067,220.6067,54.0],["2003-04-04",220.6067,220.6067,220.6067,220.6067,0.0],["2003-04-07",217.5427,220.6067,214.683,214.683,159.0],["2003-04-08",220.6067,220.6067,217.5427,217.5427,87.0],["2003-04-09",217.5427,217.5427,217.5427,217.5427,0.0],["2003-04-10",240.012,240.012,219.3812,224.2835,116.0],["2003-04-11",220.6067,220.6067,220.6067,220.6067,11.0],["2003-04-14",220.6067,220.6067,217.5427,217.5427,601.0],["2003-04-15",217.5427,217.5427,217.5427,217.5427,11.0],["2003-04-16",220.6068,224.2835,214.2745,224.2835,2016.0],["2003-04-17",224.2835,224.2835,224.2835,224.2835,0.0],["2003-04-21",224.2835,224.2835,224.2835,224.2835,0.0],["2003-04-22",224.2835,224.2835,224.2835,224.2835,123.0],["2003-04-23",226.7347,234.9054,226.7347,234.9054,98.0],["2003-04-24",232.8627,232.8627,232.8627,232.8627,54.0],["2003-04-25",232.8627,232.8627,232.8627,232.8627,91.0],["2003-04-28",232.8627,232.8627,232.8627,232.8627,0.0],["2003-04-29",234.9053,240.0119,234.9053,240.0119,152.0],["2003-04-30",240.0119,241.4418,240.0119,240.0119,217.0],["2003-05-01",241.4418,241.4418,241.4418,241.4418,11.0],["2003-05-02",241.4418,241.4418,241.4418,241.4418,0.0],["2003-05-05",241.4418,241.4418,241.4418,241.4418,0.0],["2003-05-06",241.4418,247.5697,241.4418,247.5697,105.0],["2003-05-07",247.7741,251.2466,247.7741,251.2466,101.0],["2003-05-08",252.8808,253.6978,250.6339,250.6339,25.0],["2003-05-09",253.6977,253.6977,253.6977,253.6977,29.0],["2003-05-12",255.332,255.332,255.332,255.332,22.0],["2003-05-13",255.332,255.332,255.332,255.332,0.0],["2003-05-14",252.2678,252.2678,252.2678,252.2678,80.0],["2003-05-15",252.2678,252.2678,252.2678,252.2678,0.0],["2003-05-16",254.3105,254.3105,254.3105,254.3105,91.0],["2003-05-19",254.3105,254.3105,254.3105,254.3105,0.0],["2003-05-20",255.3318,260.4384,255.3318,260.0299,87.0],["2003-05-21",260.4384,260.4384,260.4384,260.4384,14.0],["2003-05-22",260.4384,260.4384,260.4384,260.4384,0.0],["2003-05-23",260.4384,260.4384,260.4384,260.4384,0.0],["2003-05-27",260.4384,260.4384,260.4384,260.4384,4.0],["2003-05-28",260.4384,260.4384,260.4384,260.4384,0.0],["2003-05-29",258.3959,258.3959,258.3959,258.3959,11.0],["2003-05-30",258.6002,258.6002,258.6002,258.6002,4.0],["2003-06-02",257.1703,259.6215,256.7618,259.6215,11.0],["2003-06-03",259.6215,259.6215,259.6215,259.6215,0.0],["2003-06-04",260.4385,264.1152,260.4385,264.1152,58.0],["2003-06-05",264.1152,264.1152,260.4384,260.4384,18.0],["2003-06-06",260.2342,263.094,260.2342,263.094,11.0],["2003-06-09",259.4172,264.5239,254.7191,256.7618,366.0],["2003-06-10",254.3105,259.4171,253.6977,259.4171,210.0],["2003-06-11",259.4171,259.4171,259.4171,259.4171,0.0],["2003-06-12",257.3744,257.3744,257.3744,257.3744,185.0],["2003-06-13",257.3744,257.3744,257.3744,257.3744,7.0],["2003-06-16",257.3744,257.3744,257.3744,257.3744,0.0],["2003-06-17",257.3745,268.2005,257.3745,260.4384,22.0],["2003-06-18",260.4384,260.4384,260.4384,260.4384,0.0],["2003-06-19",258.1916,258.8044,240.0119,240.0119,174.0],["2003-06-20",249.6124,254.3105,249.6124,254.3105,11.0],["2003-06-23",254.9233,254.9233,251.4508,254.9233,47.0],["2003-06-24",253.0849,253.0849,253.0849,253.0849,4.0],["2003-06-25",253.0849,253.0849,253.0849,253.0849,11.0],["2003-06-26",253.0849,253.0849,253.0849,253.0849,0.0],["2003-06-27",253.0849,253.0849,253.0849,253.0849,0.0],["2003-06-30",253.0849,253.0849,253.0849,253.0849,0.0],["2003-07-01",252.8807,254.7191,252.8807,254.7191,33.0],["2003-07-02",261.3031,261.3031,257.1881,257.1881,119.0],["2003-07-03",258.2168,258.2168,258.2168,258.2168,25.0],["2003-07-07",261.3031,261.3031,261.3031,261.3031,72.0],["2003-07-08",261.3031,261.3031,261.3031,261.3031,0.0],["2003-07-09",265.4181,265.4181,265.4181,265.4181,72.0],["2003-07-10",266.4468,266.4468,266.4468,266.4468,152.0],["2003-07-11",266.4468,266.4468,266.4468,266.4468,0.0],["2003-07-14",261.3031,261.3031,261.3031,261.3031,72.0],["2003-07-15",264.3893,264.3893,264.3893,264.3893,731.0],["2003-07-16",261.0973,264.3893,261.0973,264.3893,746.0],["2003-07-17",262.7433,262.7433,260.6858,261.0973,18.0],["2003-07-18",252.0443,253.896,248.135,253.896,119.0],["2003-07-21",253.8961,253.8961,250.3984,251.0156,58.0],["2003-07-22",251.0156,251.0156,251.0156,251.0156,0.0],["2003-07-23",252.0443,252.0443,252.0443,252.0443,7.0],["2003-07-24",252.0443,252.0443,252.0443,252.0443,0.0],["2003-07-25",252.0443,252.0443,252.0443,252.0443,0.0],["2003-07-28",252.0443,252.0443,252.0443,252.0443,0.0],["2003-07-29",252.0443,257.1881,252.0443,257.1881,11.0],["2003-07-30",252.0443,252.0443,250.1925,252.0443,51.0],["2003-07-31",252.0443,252.0443,252.0443,252.0443,0.0],["2003-08-01",252.0443,252.0443,252.0443,252.0443,11.0],["2003-08-04",252.0443,257.1881,252.0443,257.1881,58.0],["2003-08-05",257.1881,257.1881,257.1881,257.1881,0.0],["2003-08-06",257.1881,257.1881,257.1881,257.1881,0.0],["2003-08-07",257.1881,257.1881,257.1881,257.1881,0.0],["2003-08-08",257.1881,257.1881,257.1881,257.1881,0.0],["2003-08-11",257.1881,257.1881,257.1881,257.1881,0.0],["2003-08-12",249.3696,249.3696,249.3696,249.3696,11.0],["2003-08-13",249.3696,249.3696,249.3696,249.3696,0.0],["2003-08-14",248.958,250.1925,248.3408,250.1925,29.0],["2003-08-15",250.1925,250.1925,250.1925,250.1925,0.0],["2003-08-18",251.2213,252.0443,251.2213,252.0443,7.0],["2003-08-19",252.0443,252.0443,252.0443,252.0443,0.0],["2003-08-20",252.0443,252.0443,252.0443,252.0443,0.0],["2003-08-21",247.5177,247.5177,247.5177,247.5177,54.0],["2003-08-22",250.1926,251.2214,244.8431,245.0489,188.0],["2003-08-25",241.7568,251.8385,220.153,239.2878,815.0],["2003-08-26",246.9006,248.7524,233.5268,233.5268,898.0],["2003-08-27",238.6706,246.6949,236.2016,244.8431,1173.0],["2003-08-28",241.3453,243.4028,239.6993,239.6993,290.0],["2003-08-29",238.4648,244.843,236.613,239.2878,507.0],["2003-09-02",244.8431,253.2789,243.8143,251.0156,235.0],["2003-09-03",251.0156,251.0156,251.0156,251.0156,0.0],["2003-09-04",250.8098,250.8098,250.8098,250.8098,7.0],["2003-09-05",250.8098,250.8098,250.8098,250.8098,7.0],["2003-09-08",250.8098,257.1881,250.8098,257.1881,188.0],["2003-09-09",257.1881,257.1881,257.1881,257.1881,18.0],["2003-09-10",257.1881,257.1881,255.5421,255.5421,18.0],["2003-09-11",257.1881,257.1881,257.1881,257.1881,7.0],["2003-09-12",256.1593,257.1881,254.9248,257.1881,373.0],["2003-09-15",256.9824,256.9824,256.9824,256.9824,7.0],["2003-09-16",256.9822,257.188,253.6902,253.6902,87.0],["2003-09-17",257.1881,257.1881,256.9824,256.9824,22.0],["2003-09-18",254.7191,257.5996,254.7191,257.1881,145.0],["2003-09-19",259.0399,262.5376,258.2169,262.5376,105.0],["2003-09-22",259.8629,261.7146,259.8629,261.7146,7.0],["2003-09-23",262.7434,265.4181,262.7434,265.4181,58.0],["2003-09-24",264.3894,264.3894,261.5089,261.5089,14.0],["2003-09-25",265.4182,266.4469,260.4802,264.1837,83.0],["2003-09-26",255.7478,278.9976,255.7478,278.1746,148.0],["2003-09-29",278.7918,288.0506,277.5573,288.0506,235.0],["2003-09-30",284.1413,288.0506,284.1413,288.0506,116.0],["2003-10-01",288.0506,288.0506,288.0506,288.0506,0.0],["2003-10-02",289.7073,291.9852,287.8436,291.9852,116.0],["2003-10-03",291.364,291.364,276.4541,289.7073,22.0],["2003-10-06",272.9338,289.0862,272.9338,289.0862,43.0],["2003-10-07",289.9145,290.1216,289.9145,290.1216,36.0],["2003-10-08",290.1216,290.1216,290.1216,290.1216,0.0],["2003-10-09",290.1216,290.1216,290.1216,290.1216,0.0],["2003-10-10",291.364,291.364,287.8436,287.8436,36.0],["2003-10-13",287.8436,287.8436,287.8436,287.8436,0.0],["2003-10-14",287.8436,287.8436,287.8436,287.8436,0.0],["2003-10-15",287.8436,287.8436,287.8436,287.8436,0.0],["2003-10-16",288.879,288.879,288.879,288.879,4.0],["2003-10-17",289.9144,290.9498,289.9144,290.9498,112.0],["2003-10-20",288.879,289.7073,286.1869,289.7073,91.0],["2003-10-21",288.879,289.5002,286.8081,289.5002,391.0],["2003-10-22",288.672,288.672,281.6312,285.9799,72.0],["2003-10-23",282.8736,282.8736,282.8736,282.8736,4.0],["2003-10-24",285.7728,288.879,285.7728,285.7728,40.0],["2003-10-27",288.6719,288.6719,288.6719,288.6719,4.0],["2003-10-28",288.6719,288.6719,288.6719,288.6719,0.0],["2003-10-29",289.7073,289.7073,289.7073,289.7073,7.0],["2003-10-30",289.7073,289.7073,289.7073,289.7073,0.0],["2003-10-31",289.7073,289.7073,289.7073,289.7073,0.0],["2003-11-03",289.7073,289.9144,289.7073,289.9144,36.0],["2003-11-04",289.9144,304.4101,289.5002,304.4101,127.0],["2003-11-05",305.4455,305.4455,305.4455,305.4455,11.0],["2003-11-06",305.4455,305.4455,305.4455,305.4455,0.0],["2003-11-07",294.4702,294.6773,289.9144,294.6773,94.0],["2003-11-10",284.7374,284.7374,284.7374,284.7374,7.0],["2003-11-11",289.9144,289.9144,284.7374,285.1515,22.0],["2003-11-12",289.9144,289.9144,289.9144,289.9144,109.0],["2003-11-13",285.9799,285.9799,285.9799,285.9799,14.0],["2003-11-14",291.7782,301.304,291.7782,301.304,62.0],["2003-11-17",301.3039,307.9305,301.3039,307.9305,22.0],["2003-11-18",307.9305,310.4155,305.6526,309.5872,250.0],["2003-11-19",307.7234,321.8049,307.7234,321.8049,398.0],["2003-11-20",322.8404,328.2245,310.6226,327.1891,221.0],["2003-11-21",326.3608,329.0528,326.3608,329.0528,36.0],["2003-11-24",328.6386,335.0581,320.5624,334.2298,163.0],["2003-11-25",333.4016,333.4016,314.7642,315.7997,395.0],["2003-11-26",315.5925,315.5925,305.2384,311.6579,337.0],["2003-11-28",311.6579,311.6579,311.6579,311.6579,4.0],["2003-12-01",313.7288,314.5571,310.6225,310.8296,40.0],["2003-12-02",308.5517,308.5517,305.2384,305.2384,11.0],["2003-12-03",310.6225,311.2437,310.6225,311.2437,25.0],["2003-12-04",315.5925,315.5925,302.5464,308.9659,51.0],["2003-12-05",304.4101,304.4101,304.4101,304.4101,18.0],["2003-12-08",304.2031,310.6226,304.2031,310.6226,51.0],["2003-12-09",308.3447,308.3447,308.3447,308.3447,18.0],["2003-12-10",308.5518,308.5518,308.5518,308.5518,29.0],["2003-12-11",308.5518,308.5518,308.5518,308.5518,0.0],["2003-12-12",308.5518,308.5518,308.5518,308.5518,0.0],["2003-12-15",310.4155,313.7288,310.4155,311.6579,246.0],["2003-12-16",311.6579,311.6579,311.6579,311.6579,0.0],["2003-12-17",302.7534,311.6579,302.7534,311.6579,14.0],["2003-12-18",310.0013,310.0013,301.9251,301.9251,286.0],["2003-12-19",309.173,309.173,309.173,309.173,4.0],["2003-12-22",309.173,309.173,309.173,309.173,0.0],["2003-12-23",309.173,309.173,309.173,309.173,0.0],["2003-12-24",310.6226,310.6226,310.6226,310.6226,4.0],["2003-12-26",317.8705,320.7696,314.7642,319.9413,366.0],["2003-12-29",319.9413,319.9413,319.9413,319.9413,0.0],["2003-12-30",319.5272,319.5272,319.5272,319.5272,4.0],["2003-12-31",304.203,333.1945,304.203,333.1945,47.0],["2004-01-02",333.4016,333.4016,327.3962,328.8458,25.0],["2004-01-05",326.3608,329.467,312.6934,312.6934,116.0],["2004-01-06",308.3186,308.3186,293.736,293.736,76.0],["2004-01-07",293.7359,306.027,293.7359,298.944,152.0],["2004-01-08",294.3609,294.3609,291.6527,291.6527,11.0],["2004-01-09",296.8609,296.8609,296.8609,296.8609,7.0],["2004-01-12",303.1104,303.1104,301.4438,302.0688,235.0],["2004-01-13",291.8611,295.1943,291.8611,294.7776,51.0],["2004-01-14",294.7776,294.7776,294.7776,294.7776,4.0],["2004-01-15",294.7775,296.6524,294.7775,296.6524,7.0],["2004-01-16",296.6524,296.6524,296.6524,296.6524,0.0],["2004-01-20",296.8609,296.8609,296.6526,296.8609,51.0],["2004-01-21",301.2356,301.2356,301.2356,301.2356,11.0],["2004-01-22",295.4026,295.4026,284.5697,284.5697,25.0],["2004-01-23",291.6528,294.7776,291.6528,294.7776,11.0],["2004-01-26",294.7776,294.7776,294.7776,294.7776,0.0],["2004-01-27",294.7777,298.5275,294.7777,296.8609,109.0],["2004-01-28",296.8609,296.8609,296.8609,296.8609,0.0],["2004-01-29",289.7778,289.7778,289.7778,289.7778,11.0],["2004-01-30",288.5279,288.5279,288.5279,288.5279,7.0],["2004-02-02",288.9445,291.6527,282.2782,282.2782,123.0],["2004-02-03",282.2782,282.2782,282.2782,282.2782,0.0],["2004-02-04",282.2782,282.2782,282.2782,282.2782,0.0],["2004-02-05",282.2782,282.2782,282.2782,282.2782,0.0],["2004-02-06",282.2782,282.2782,282.2782,282.2782,0.0],["2004-02-09",296.6524,296.6524,296.6524,296.6524,4.0],["2004-02-10",297.0692,298.1108,296.8609,298.1108,36.0],["2004-02-11",298.944,298.944,298.944,298.944,14.0],["2004-02-12",298.944,298.944,298.944,298.944,14.0],["2004-02-13",298.944,298.944,298.944,298.944,0.0],["2004-02-17",288.1112,288.1112,276.0285,276.0285,14.0],["2004-02-18",280.8199,290.6111,280.8199,290.6111,47.0],["2004-02-19",300.194,300.194,299.9857,300.194,25.0],["2004-02-20",300.194,300.194,300.194,300.194,0.0],["2004-02-23",278.1117,299.9857,278.1117,279.1534,94.0],["2004-02-24",281.4449,281.4449,281.4449,281.4449,25.0],["2004-02-25",281.4449,281.4449,281.4449,281.4449,0.0],["2004-02-26",298.7357,298.944,298.5274,298.944,14.0],["2004-02-27",298.944,298.944,298.944,298.944,0.0],["2004-03-01",280.195,280.195,271.0287,279.1534,228.0],["2004-03-02",279.1534,279.1534,279.1534,279.1534,0.0],["2004-03-03",274.1535,274.3618,274.1535,274.3618,43.0],["2004-03-04",274.3618,274.3618,274.3618,274.3618,0.0],["2004-03-05",288.3196,288.3196,270.8204,270.8204,65.0],["2004-03-08",270.6121,270.8204,270.6121,270.8204,18.0],["2004-03-09",270.8204,270.8204,270.8204,270.8204,0.0],["2004-03-10",270.8204,270.8204,270.8204,270.8204,0.0],["2004-03-11",271.0287,271.4454,270.8204,270.8204,11.0],["2004-03-12",270.8204,270.8204,270.8204,270.8204,54.0],["2004-03-15",274.9868,274.9868,270.8203,273.3202,967.0],["2004-03-16",272.4869,282.0698,272.4869,274.3618,54.0],["2004-03-17",282.2781,287.0696,280.4032,287.0696,29.0],["2004-03-18",286.6531,286.6531,286.6531,286.6531,4.0],["2004-03-19",285.6114,293.736,285.6114,293.736,76.0],["2004-03-22",277.0701,295.6109,276.0285,276.0285,40.0],["2004-03-23",276.0285,276.0285,276.0285,276.0285,0.0],["2004-03-24",276.0285,276.0285,276.0285,276.0285,0.0],["2004-03-25",276.0285,276.0285,276.0285,276.0285,0.0],["2004-03-26",276.0285,276.0285,276.0285,276.0285,0.0],["2004-03-29",276.0285,276.0285,276.0285,276.0285,25.0],["2004-03-30",276.0285,276.0285,276.0285,276.0285,0.0],["2004-03-31",273.112,273.112,273.112,273.112,33.0],["2004-04-01",273.1119,273.1119,273.1119,273.1119,0.0],["2004-04-02",273.1119,273.1119,273.1119,273.1119,0.0],["2004-04-05",273.1119,273.1119,273.1119,273.1119,0.0],["2004-04-06",273.1119,273.1119,273.1119,273.1119,0.0],["2004-04-07",275.2096,286.1173,275.2096,286.1173,58.0],["2004-04-08",285.6978,285.6978,281.5025,281.5025,18.0],["2004-04-12",282.9709,283.1806,277.0975,277.0975,36.0],["2004-04-13",277.0975,277.0975,277.0975,277.0975,36.0],["2004-04-14",273.5315,273.5315,268.0776,268.0776,47.0],["2004-04-15",263.2531,264.3019,259.0579,264.3019,319.0],["2004-04-16",264.3019,264.3019,264.3019,264.3019,0.0],["2004-04-19",265.7702,265.7702,264.5116,264.5116,195.0],["2004-04-20",267.2386,267.2386,267.2386,267.2386,7.0],["2004-04-21",267.2386,267.4484,267.2386,267.2386,62.0],["2004-04-22",277.0975,277.0975,277.0975,277.0975,7.0],["2004-04-23",277.0975,277.0975,277.0975,277.0975,0.0],["2004-04-26",267.4483,267.4483,267.4483,267.4483,11.0],["2004-04-27",267.4483,267.4483,267.4483,267.4483,0.0],["2004-04-28",272.6924,272.6924,267.4483,267.4483,14.0],["2004-04-29",267.4483,267.4483,267.4483,267.4483,0.0],["2004-04-30",269.546,269.546,269.546,269.546,22.0],["2004-05-03",269.546,269.546,269.546,269.546,0.0],["2004-05-04",281.7122,281.7122,281.7122,281.7122,7.0],["2004-05-05",281.7122,281.7122,281.7122,281.7122,0.0],["2004-05-06",270.1753,274.79,270.1753,274.79,11.0],["2004-05-07",277.7268,277.7268,277.517,277.7268,25.0],["2004-05-10",277.7268,277.7268,277.7268,277.7268,0.0],["2004-05-11",274.5803,274.5803,274.5803,274.5803,11.0],["2004-05-12",274.5803,274.5803,274.5803,274.5803,0.0],["2004-05-13",277.9364,279.6145,277.9364,279.6145,54.0],["2004-05-14",270.5948,271.0143,269.9655,269.9655,40.0],["2004-05-17",275.8389,275.8389,275.8389,275.8389,7.0],["2004-05-18",275.6291,275.6291,270.5948,270.5948,18.0],["2004-05-19",270.5948,270.5948,270.5948,270.5948,0.0],["2004-05-20",270.8045,272.6924,270.8045,272.6924,11.0],["2004-05-21",271.6436,271.6436,271.6436,271.6436,156.0],["2004-05-24",281.922,282.7611,281.5025,282.7611,40.0],["2004-05-25",278.7756,278.9854,278.7756,278.9854,109.0],["2004-05-26",282.7611,288.4247,282.3415,288.2149,116.0],["2004-05-27",288.2149,288.2149,288.2149,288.2149,0.0],["2004-05-28",277.9365,286.9563,270.8045,271.6436,195.0],["2004-06-01",270.8045,282.3415,270.8045,275.2095,101.0],["2004-06-02",282.3416,285.2783,272.0632,273.951,358.0],["2004-06-03",282.1317,285.0684,281.7122,285.0684,58.0],["2004-06-04",285.0684,285.0684,285.0684,285.0684,0.0],["2004-06-07",274.9998,275.6291,273.3217,273.3217,51.0],["2004-06-08",284.0196,285.2782,283.3903,284.4391,134.0],["2004-06-09",281.922,281.922,271.4338,271.4338,47.0],["2004-06-10",283.3904,292.62,279.1951,279.1951,54.0],["2004-06-14",286.5368,346.1096,275.4193,335.4117,717.0],["2004-06-15",335.6214,377.5741,335.6214,340.0265,637.0],["2004-06-16",335.6214,335.6214,287.3759,287.3759,485.0],["2004-06-17",311.7085,311.7085,288.0052,288.0052,127.0],["2004-06-18",293.6689,314.6452,293.6689,308.1425,65.0],["2004-06-21",296.1859,296.3957,293.6688,294.2981,54.0],["2004-06-22",304.5764,319.8891,295.9761,304.5764,40.0],["2004-06-23",327.8601,327.8601,304.1569,309.1912,239.0],["2004-06-24",327.8601,330.3773,304.7862,314.4353,69.0],["2004-06-25",314.4353,314.4353,314.4353,314.4353,0.0],["2004-06-28",314.6452,323.8748,314.6452,323.8748,43.0],["2004-06-29",309.1913,316.3232,304.157,304.157,185.0],["2004-06-30",309.1912,309.1912,308.5619,309.1912,43.0],["2004-07-01",309.1912,309.1912,309.1912,309.1912,0.0],["2004-07-02",309.1912,309.1912,309.1912,309.1912,0.0],["2004-07-06",321.2212,321.2212,287.0308,295.4728,134.0],["2004-07-07",306.0255,306.0255,285.5534,285.5534,43.0],["2004-07-08",320.7991,320.7991,320.7991,320.7991,4.0],["2004-07-09",286.6088,295.473,286.6088,290.4077,43.0],["2004-07-12",286.8198,287.2419,286.6087,286.6087,51.0],["2004-07-13",286.6087,286.6087,286.6087,286.6087,0.0],["2004-07-14",287.8749,287.8749,287.2418,287.4528,14.0],["2004-07-15",287.2419,287.2419,287.2419,287.2419,4.0],["2004-07-16",295.4728,295.4728,295.4728,295.4728,18.0],["2004-07-19",287.2418,287.2418,274.5787,283.4428,789.0],["2004-07-20",276.6892,276.6892,272.4682,274.3676,170.0],["2004-07-21",272.4682,272.4682,267.1919,271.2019,217.0],["2004-07-22",266.9808,267.1919,266.9808,267.1919,58.0],["2004-07-23",268.6693,268.8803,268.2472,268.2472,94.0],["2004-07-26",268.0361,268.0361,267.8251,267.8251,40.0],["2004-07-27",265.9255,268.6692,265.9255,268.6692,148.0],["2004-07-28",268.6692,268.6692,268.6692,268.6692,0.0],["2004-07-29",269.0914,269.0914,237.4336,249.2525,1126.0],["2004-07-30",253.2624,253.2624,247.9861,247.9861,127.0],["2004-08-02",258.1167,258.5388,252.2072,252.2072,54.0],["2004-08-03",252.2072,252.2072,252.2072,252.2072,0.0],["2004-08-04",253.0513,253.2624,253.0513,253.2624,65.0],["2004-08-05",249.0414,249.0414,249.0414,249.0414,11.0],["2004-08-06",249.0414,261.4935,249.0414,259.594,116.0],["2004-08-09",250.3077,250.3077,250.3077,250.3077,11.0],["2004-08-10",251.7851,251.7851,248.6193,250.9409,105.0],["2004-08-11",251.5741,252.6294,251.5741,252.6294,29.0],["2004-08-12",252.6294,252.6294,252.6294,252.6294,0.0],["2004-08-13",252.6294,252.6294,252.6294,252.6294,0.0],["2004-08-16",252.6293,253.4735,252.6293,253.4735,116.0],["2004-08-17",253.4735,253.4735,253.4735,253.4735,0.0],["2004-08-18",261.0714,263.604,260.2272,263.604,62.0],["2004-08-19",259.594,266.3477,259.594,266.1366,58.0],["2004-08-20",260.2272,260.6493,259.594,259.594,91.0],["2004-08-23",253.2625,267.1919,253.2625,267.1919,72.0],["2004-08-24",253.2624,258.1166,253.2624,257.4834,40.0],["2004-08-25",257.4834,257.4834,257.4834,257.4834,0.0],["2004-08-26",263.815,284.9203,263.815,279.644,148.0],["2004-08-27",257.9056,279.4329,257.9056,279.4329,87.0],["2004-08-30",261.9156,261.9156,261.9156,261.9156,11.0],["2004-08-31",272.2571,272.2571,272.2571,272.2571,14.0],["2004-09-01",272.2571,272.2571,272.2571,272.2571,0.0],["2004-09-02",272.2571,272.2571,272.2571,272.2571,0.0],["2004-09-03",272.2571,272.2571,272.2571,272.2571,0.0],["2004-09-07",269.0912,269.0912,266.9807,269.0912,69.0],["2004-09-08",267.614,267.614,266.9808,266.9808,11.0],["2004-09-09",262.3377,262.3377,261.7045,261.7045,7.0],["2004-09-10",261.7045,261.7045,261.7045,261.7045,0.0],["2004-09-13",261.7045,261.7045,261.7045,261.7045,25.0],["2004-09-14",263.8151,263.8151,263.8151,263.8151,14.0],["2004-09-15",263.8151,263.8151,263.8151,263.8151,7.0],["2004-09-16",268.0362,268.0362,268.0362,268.0362,43.0],["2004-09-17",268.0362,268.0362,268.0362,268.0362,43.0],["2004-09-20",268.0362,268.0362,268.0362,268.0362,58.0],["2004-09-21",268.0362,268.2472,268.0362,268.0362,62.0],["2004-09-22",268.0362,268.0362,268.0362,268.0362,58.0],["2004-09-23",268.0362,268.0362,268.0362,268.0362,0.0],["2004-09-24",268.0362,268.0362,268.0362,268.0362,0.0],["2004-09-27",273.9455,274.3676,273.3124,273.3124,51.0],["2004-09-28",270.1466,274.3676,270.1466,274.3676,25.0],["2004-09-29",274.3676,274.3676,274.3676,274.3676,0.0],["2004-09-30",274.3677,274.3677,274.3677,274.3677,0.0],["2004-10-01",274.3677,274.3677,274.3677,274.3677,0.0],["2004-10-04",274.3677,274.3677,274.3677,274.3677,0.0],["2004-10-05",268.417,268.417,268.417,268.417,4.0],["2004-10-06",268.417,268.417,268.417,268.417,0.0],["2004-10-07",268.417,268.417,268.417,268.417,0.0],["2004-10-08",268.8421,268.8421,268.8421,268.8421,36.0],["2004-10-11",276.2803,276.2803,276.2803,276.2803,14.0],["2004-10-12",276.2803,276.2803,276.2803,276.2803,0.0],["2004-10-13",274.1551,274.1551,270.9673,273.7301,123.0],["2004-10-14",273.7301,273.7301,273.7301,273.7301,0.0],["2004-10-15",273.7301,273.7301,273.7301,273.7301,0.0],["2004-10-18",276.0678,277.5555,269.9046,269.9046,83.0],["2004-10-19",269.9046,269.9046,269.9046,269.9046,0.0],["2004-10-20",269.9046,269.9046,269.9046,269.9046,0.0],["2004-10-21",269.9046,269.9046,269.9046,269.9046,40.0],["2004-10-22",269.9046,269.9046,269.9046,269.9046,0.0],["2004-10-25",269.9047,270.7548,269.9047,270.7548,14.0],["2004-10-26",267.992,267.992,258.6409,259.9161,485.0],["2004-10-27",259.2785,259.2785,258.4284,259.2785,109.0],["2004-10-28",258.4285,258.4285,244.4019,246.1021,376.0],["2004-10-29",242.0641,244.4019,242.0641,243.3393,315.0],["2004-11-01",255.028,255.028,246.5271,248.6523,51.0],["2004-11-02",259.491,259.491,255.028,255.028,123.0],["2004-11-03",249.715,249.715,243.3393,243.3393,398.0],["2004-11-04",244.4019,244.4019,239.9389,242.4892,333.0],["2004-11-05",240.789,242.4892,239.0888,239.0888,257.0],["2004-11-08",240.1514,240.1514,238.0262,238.0262,159.0],["2004-11-09",234.8383,236.9635,233.9882,236.9635,525.0],["2004-11-10",236.9635,237.1761,236.9635,237.1761,22.0],["2004-11-11",233.9882,242.2766,233.7757,242.2766,156.0],["2004-11-12",243.3393,243.3393,243.3393,243.3393,7.0],["2004-11-15",243.3393,243.3393,236.7511,236.7511,33.0],["2004-11-16",236.7511,236.7511,236.7511,236.7511,0.0],["2004-11-17",235.9009,237.3886,235.9009,237.3886,880.0],["2004-11-18",237.3886,237.3886,237.3886,237.3886,0.0],["2004-11-19",236.9636,238.0262,236.9636,238.0262,47.0],["2004-11-22",236.9636,254.8155,235.2634,245.8895,156.0],["2004-11-23",238.2387,238.2387,232.713,232.713,496.0],["2004-11-24",233.7757,252.2653,233.7757,238.0262,1148.0],["2004-11-26",244.6144,265.6542,244.6144,265.6542,586.0],["2004-11-29",265.6542,280.5309,258.641,265.6542,1792.0],["2004-11-30",265.6541,274.1551,261.4037,269.0545,3225.0],["2004-12-01",269.9046,283.5061,267.7794,283.5061,2129.0],["2004-12-02",286.694,286.9065,270.9673,279.0432,1513.0],["2004-12-03",277.9805,283.081,272.0298,273.305,1216.0],["2004-12-06",270.9673,281.1684,266.0792,274.1551,1767.0],["2004-12-07",276.2804,282.4436,276.2804,276.4929,373.0],["2004-12-08",278.8307,282.4436,278.8307,282.4436,214.0],["2004-12-09",282.4435,283.0811,276.4929,281.5934,228.0],["2004-12-10",280.5308,282.6561,280.5308,280.7433,250.0],["2004-12-13",277.5555,282.656,277.3429,277.3429,326.0],["2004-12-14",286.9067,286.9067,286.9067,286.9067,7.0],["2004-12-15",279.0431,279.0431,277.1304,277.3429,36.0],["2004-12-16",278.1932,278.6182,277.3431,278.6182,51.0],["2004-12-17",286.0564,286.9065,281.5934,281.8059,257.0],["2004-12-20",281.8059,286.4814,281.8059,285.8438,304.0],["2004-12-21",286.6942,286.9067,286.6942,286.9067,134.0],["2004-12-22",286.9065,291.7946,284.3562,291.157,264.0],["2004-12-23",286.9066,288.3943,284.7814,284.7814,123.0],["2004-12-27",283.7187,284.7814,280.5309,284.5688,141.0],["2004-12-28",291.7946,291.7946,278.1931,284.7814,337.0],["2004-12-29",284.9938,284.9938,279.6808,279.6808,641.0],["2004-12-30",285.4583,286.5283,285.4583,286.1003,33.0],["2004-12-31",285.0305,286.7423,285.0305,286.7423,58.0],["2005-01-03",279.6808,285.4584,279.6808,280.1087,47.0],["2005-01-04",285.6724,288.8822,283.5325,283.5325,402.0],["2005-01-05",286.7423,293.5899,286.3144,286.7423,297.0],["2005-01-06",286.7423,286.7423,286.7423,286.7423,22.0],["2005-01-07",288.8821,288.8821,288.8821,288.8821,25.0],["2005-01-10",288.8821,288.8821,288.8821,288.8821,0.0],["2005-01-11",286.7422,286.9561,279.6806,285.2443,923.0],["2005-01-12",284.6025,285.6724,280.3227,283.9605,424.0],["2005-01-13",284.6024,291.664,284.6024,284.8164,666.0],["2005-01-14",285.6724,288.4542,285.6724,286.7423,40.0],["2005-01-18",287.8123,287.8123,282.4626,282.4626,1234.0],["2005-01-19",288.8822,288.8822,283.5325,284.6025,119.0],["2005-01-20",285.6723,287.5982,285.6723,287.5982,456.0],["2005-01-21",288.8821,288.8821,285.0303,287.5982,51.0],["2005-01-24",287.5982,287.5982,280.1087,280.7506,923.0],["2005-01-25",279.2527,283.7465,279.2527,283.7465,123.0],["2005-01-26",286.7423,286.7423,286.7423,286.7423,43.0],["2005-01-27",284.8164,284.8164,284.8164,284.8164,18.0],["2005-01-28",285.6724,285.8864,284.6025,284.6025,800.0],["2005-01-31",283.5326,283.5326,281.6067,281.6067,22.0],["2005-02-01",281.6067,281.6067,281.6067,281.6067,7.0],["2005-02-02",280.5367,281.3926,278.1828,281.3926,65.0],["2005-02-03",280.9647,287.1703,280.9647,280.9647,561.0],["2005-02-04",280.5367,280.5367,269.1954,274.9731,536.0],["2005-02-07",274.545,274.973,273.0471,274.545,351.0],["2005-02-08",271.3352,273.2611,271.3352,272.1912,670.0],["2005-02-09",272.1912,272.1912,272.1912,272.1912,0.0],["2005-02-10",271.3352,272.8331,271.3352,272.8331,185.0],["2005-02-11",273.9031,273.9031,268.5535,268.5535,843.0],["2005-02-14",271.9772,272.1912,262.5618,262.9898,977.0],["2005-02-15",262.7758,265.3436,258.068,261.7058,659.0],["2005-02-16",261.7058,267.4835,258.282,259.138,434.0],["2005-02-17",257.4261,264.7017,256.9982,263.4178,373.0],["2005-02-18",263.4177,271.5492,263.4177,270.4793,261.0],["2005-02-22",273.6891,280.3227,273.0471,279.6807,1502.0],["2005-02-23",280.3227,280.7507,275.829,276.257,572.0],["2005-02-24",276.2569,279.0388,275.401,276.0429,177.0],["2005-02-25",277.7549,277.9689,274.7591,274.7591,290.0],["2005-02-28",273.2613,277.327,267.4836,267.4836,268.0],["2005-03-01",267.4835,271.9772,257.8541,259.994,134.0],["2005-03-02",258.282,258.282,249.7226,255.5002,264.0],["2005-03-03",256.5702,256.7841,252.2904,256.5702,141.0],["2005-03-04",254.8582,256.7841,254.8582,255.5002,224.0],["2005-03-07",256.7842,262.1339,254.2164,255.7143,720.0],["2005-03-08",256.9981,260.6359,254.0023,255.2862,536.0],["2005-03-09",254.4303,256.5702,254.4303,256.1422,518.0],["2005-03-10",256.1422,259.78,255.9282,256.7842,355.0],["2005-03-11",256.7841,258.282,251.8624,251.8624,326.0],["2005-03-14",249.2946,256.5701,246.0848,251.8624,344.0],["2005-03-15",251.8625,256.7842,249.5086,252.7184,119.0],["2005-03-16",272.6191,272.6191,253.5743,255.5002,94.0],["2005-03-17",246.2988,256.3562,246.2988,256.3562,62.0],["2005-03-18",256.7841,256.7841,235.3854,235.3854,156.0],["2005-03-21",230.0359,234.3156,217.1967,226.8261,974.0],["2005-03-22",219.5504,230.0358,219.5504,229.8218,297.0],["2005-03-23",230.8918,231.9618,224.9002,229.1799,170.0],["2005-03-24",227.2539,228.7518,227.2539,227.2539,87.0],["2005-03-28",227.04,230.4638,220.4064,227.8959,203.0],["2005-03-29",229.6078,235.1715,226.826,230.4638,272.0],["2005-03-30",225.9701,235.1715,225.9701,231.3197,58.0],["2005-03-31",230.8882,235.2038,230.2408,230.8882,253.0],["2005-04-01",228.7303,228.7303,228.7303,228.7303,58.0],["2005-04-04",229.8091,230.8881,229.8091,229.8091,94.0],["2005-04-05",231.104,231.7513,230.8882,230.8882,91.0],["2005-04-06",230.8882,230.8882,230.8882,230.8882,72.0],["2005-04-07",230.8881,237.1458,230.8881,234.5564,130.0],["2005-04-08",233.0459,234.5564,230.2407,234.5564,148.0],["2005-04-11",231.5355,236.2827,231.5355,236.2827,43.0],["2005-04-12",231.104,231.104,229.8093,230.0251,43.0],["2005-04-13",229.8093,230.2409,229.8093,230.2409,105.0],["2005-04-14",229.8092,236.2827,229.8092,236.2827,72.0],["2005-04-15",229.8091,229.8091,229.8091,229.8091,33.0],["2005-04-18",236.067,236.067,236.067,236.067,22.0],["2005-04-19",223.5516,226.7883,223.3358,226.7883,199.0],["2005-04-20",224.6305,226.3567,210.3888,226.3567,94.0],["2005-04-21",223.5515,225.2778,223.12,225.2778,65.0],["2005-04-22",215.9991,225.4936,215.9991,225.4936,112.0],["2005-04-25",217.7253,218.5885,217.7253,218.5885,22.0],["2005-04-26",215.9992,218.3728,215.9992,218.3728,80.0],["2005-04-27",219.0201,226.1409,216.2149,216.2149,47.0],["2005-04-28",215.7834,219.0201,215.7834,219.0201,91.0],["2005-04-29",215.7833,216.8622,215.7833,216.8622,58.0],["2005-05-02",215.7833,224.6304,215.7833,224.4146,87.0],["2005-05-03",221.1779,221.1779,221.1779,221.1779,14.0],["2005-05-04",222.2568,224.4147,221.1779,221.1779,735.0],["2005-05-05",221.1779,226.5725,218.5885,226.5725,80.0],["2005-05-06",217.7254,226.5725,217.7254,226.5725,7.0],["2005-05-09",214.7044,221.1779,214.7044,221.1779,51.0],["2005-05-10",214.7044,225.4936,214.7044,225.4936,141.0],["2005-05-11",225.4936,225.4936,225.4936,225.4936,0.0],["2005-05-12",219.6674,226.5725,219.6674,226.5725,7.0],["2005-05-13",220.3147,224.4146,220.3147,224.4146,29.0],["2005-05-16",224.4146,224.4146,224.4146,224.4146,0.0],["2005-05-17",215.7834,219.0201,215.7834,219.0201,47.0],["2005-05-18",217.5096,226.3567,217.5096,226.3567,54.0],["2005-05-19",215.7833,225.4935,214.7044,224.8462,101.0],["2005-05-20",224.8462,224.8462,224.8462,224.8462,0.0],["2005-05-23",224.8462,224.8462,224.8462,224.8462,0.0],["2005-05-24",215.9991,217.7254,215.9991,217.7254,33.0],["2005-05-25",217.7254,219.0201,217.7254,217.9412,98.0],["2005-05-26",217.9412,217.9412,217.9412,217.9412,11.0],["2005-05-27",217.9412,217.9412,217.9412,217.9412,0.0],["2005-05-31",222.2568,222.2568,215.7833,215.7833,25.0],["2005-06-01",210.3887,210.3887,210.3887,210.3887,14.0],["2005-06-02",211.4676,212.9781,211.4676,212.7623,94.0],["2005-06-03",212.5466,215.7833,212.5466,215.7833,80.0],["2005-06-06",215.7833,215.7833,215.7833,215.7833,0.0],["2005-06-07",215.7833,215.7833,215.7833,215.7833,0.0],["2005-06-08",207.152,207.152,207.152,207.152,25.0],["2005-06-09",207.152,207.152,207.152,207.152,0.0],["2005-06-10",210.6045,215.7833,207.152,207.5836,69.0],["2005-06-13",205.6416,205.6416,205.6416,205.6416,14.0],["2005-06-14",209.7414,209.7414,209.7414,209.7414,7.0],["2005-06-15",209.7414,209.7414,209.7414,209.7414,0.0],["2005-06-16",209.7414,209.7414,209.7414,209.7414,29.0],["2005-06-17",208.4467,215.7833,208.4467,215.7833,58.0],["2005-06-20",215.7833,215.7833,215.7833,215.7833,0.0],["2005-06-21",215.3518,215.7833,215.3518,215.7833,43.0],["2005-06-22",215.7833,215.7833,215.7833,215.7833,14.0],["2005-06-23",209.5257,209.5257,209.5257,209.5257,18.0],["2005-06-24",215.3518,215.3518,215.3518,215.3518,29.0],["2005-06-27",215.3518,215.3518,215.3518,215.3518,0.0],["2005-06-28",215.3518,215.3518,215.3518,215.3518,0.0],["2005-06-29",215.3518,215.3518,215.3518,215.3518,0.0],["2005-06-30",217.3115,217.3115,217.3115,217.3115,0.0],["2005-07-01",210.1258,213.392,210.1258,213.392,43.0],["2005-07-05",222.1019,222.1019,210.1258,212.3033,58.0],["2005-07-06",210.1258,212.3033,210.1258,210.1258,22.0],["2005-07-07",209.4726,209.4726,209.4726,209.4726,36.0],["2005-07-08",209.4726,209.4726,209.4726,209.4726,0.0],["2005-07-11",212.3033,212.3033,209.4726,209.4726,14.0],["2005-07-12",209.4726,209.4726,209.4726,209.4726,36.0],["2005-07-13",212.3033,212.3033,212.3033,212.3033,33.0],["2005-07-14",213.392,213.392,213.392,213.392,43.0],["2005-07-15",212.3033,212.3033,212.3033,212.3033,14.0],["2005-07-18",215.5695,217.747,212.3033,212.3033,29.0],["2005-07-19",213.392,213.392,213.392,213.392,11.0],["2005-07-20",213.392,213.392,213.392,213.392,22.0],["2005-07-21",214.4808,217.747,214.4808,217.747,47.0],["2005-07-22",217.747,217.747,217.747,217.747,87.0],["2005-07-25",221.8841,222.1019,219.9244,219.9244,65.0],["2005-07-26",222.1019,223.1906,220.3599,222.3196,261.0],["2005-07-27",222.3196,222.3196,222.3196,222.3196,0.0],["2005-07-28",222.1019,223.1906,222.1019,222.1019,40.0],["2005-07-29",224.2795,228.4166,224.2795,227.1102,36.0],["2005-08-01",226.4568,226.4568,226.239,226.239,174.0],["2005-08-02",226.2391,226.2391,216.4405,219.9244,119.0],["2005-08-03",219.0535,222.9729,219.0535,222.9729,36.0],["2005-08-04",222.9729,222.9729,222.9729,222.9729,0.0],["2005-08-05",222.9729,222.9729,222.9729,222.9729,0.0],["2005-08-08",222.9729,225.1503,222.9729,225.1503,54.0],["2005-08-09",222.1019,222.5374,222.1019,222.1019,18.0],["2005-08-10",222.1019,222.1019,222.1019,222.1019,0.0],["2005-08-11",221.0132,224.0616,221.0132,224.0616,54.0],["2005-08-12",224.2793,226.239,223.1906,226.239,36.0],["2005-08-15",226.0213,226.0213,225.1503,225.1503,33.0],["2005-08-16",217.747,220.5777,217.747,217.9647,33.0],["2005-08-17",217.9647,217.9647,217.9647,217.9647,0.0],["2005-08-18",217.9647,217.9647,217.9647,217.9647,0.0],["2005-08-19",217.747,219.9244,217.747,219.9244,11.0],["2005-08-22",218.618,218.618,218.618,218.618,14.0],["2005-08-23",218.618,218.618,218.618,218.618,0.0],["2005-08-24",218.618,218.618,218.618,218.618,0.0],["2005-08-25",217.747,218.4002,217.747,218.4002,14.0],["2005-08-26",217.747,218.8357,217.747,218.8357,22.0],["2005-08-29",218.8357,218.8357,215.7873,215.7873,69.0],["2005-08-30",215.7873,215.7873,215.7873,215.7873,36.0],["2005-08-31",215.7873,215.7873,215.7873,215.7873,47.0],["2005-09-01",215.7873,222.9729,215.7873,222.9729,116.0],["2005-09-02",215.7872,217.747,215.7872,217.747,62.0],["2005-09-06",217.747,217.747,217.747,217.747,18.0],["2005-09-07",217.747,217.747,217.747,217.747,0.0],["2005-09-08",213.6098,213.6098,209.6903,210.7791,65.0],["2005-09-09",213.392,213.392,213.392,213.392,11.0],["2005-09-12",213.392,216.6582,213.392,216.6582,22.0],["2005-09-13",213.392,213.392,213.392,213.392,4.0],["2005-09-14",215.3518,217.747,213.6098,213.6098,138.0],["2005-09-15",208.8194,213.6098,208.6016,208.6016,54.0],["2005-09-16",208.6016,208.6016,208.6016,208.6016,0.0],["2005-09-19",209.2549,215.7873,209.0371,215.7873,246.0],["2005-09-20",217.5292,217.5292,208.8193,208.8193,22.0],["2005-09-21",209.9082,216.2228,198.1498,207.9484,214.0],["2005-09-22",203.8112,204.2467,203.8112,204.2467,14.0],["2005-09-23",204.2467,204.2467,204.2467,204.2467,0.0],["2005-09-26",204.2467,204.2467,204.2467,204.2467,0.0],["2005-09-27",198.1497,200.3272,175.7218,198.1497,789.0],["2005-09-28",198.1497,198.1497,191.8351,191.8351,11.0],["2005-09-29",194.475,194.475,190.5151,190.5151,18.0],["2005-09-30",190.5151,195.795,190.0752,193.5951,36.0],["2005-10-03",207.8947,207.8947,192.7151,192.7151,7.0],["2005-10-04",196.015,196.015,193.5951,193.5951,33.0],["2005-10-05",193.5951,193.5951,193.5951,193.5951,0.0],["2005-10-06",193.5951,193.5951,193.5951,193.5951,0.0],["2005-10-07",191.3951,200.6348,191.3951,200.1949,54.0],["2005-10-10",193.815,199.0949,193.595,199.0949,14.0],["2005-10-11",200.6348,200.6348,191.3951,191.3951,69.0],["2005-10-12",180.1754,188.5352,180.1754,184.7953,65.0],["2005-10-13",187.8752,187.8752,185.8952,185.8952,40.0],["2005-10-14",188.0952,188.0952,186.9952,186.9952,18.0],["2005-10-17",197.995,201.9549,188.7552,188.7552,36.0],["2005-10-18",191.1751,191.1751,177.9754,184.7953,224.0],["2005-10-19",180.3954,192.935,180.3954,192.935,47.0],["2005-10-20",184.7953,186.1152,184.7953,184.7953,138.0],["2005-10-21",184.7953,184.7953,184.7953,184.7953,4.0],["2005-10-24",184.7953,184.7953,184.7953,184.7953,0.0],["2005-10-25",186.9952,186.9952,186.9952,186.9952,18.0],["2005-10-26",186.9952,186.9952,186.9952,186.9952,0.0],["2005-10-27",187.2152,187.2152,187.2152,187.2152,7.0],["2005-10-28",193.3751,195.795,193.3751,195.795,54.0],["2005-10-31",201.9548,201.9548,193.5951,193.5951,123.0],["2005-11-01",197.1149,201.9548,197.1149,197.9949,54.0],["2005-11-02",197.9949,197.9949,197.9949,197.9949,0.0],["2005-11-03",189.1952,189.1952,189.1952,189.1952,36.0],["2005-11-04",189.8551,189.8551,183.2553,183.2553,25.0],["2005-11-07",183.2553,183.2553,183.2553,183.2553,0.0],["2005-11-08",182.5953,182.5953,182.5953,182.5953,14.0],["2005-11-09",182.5953,182.5953,182.5953,182.5953,0.0],["2005-11-10",182.5953,182.5953,182.5953,182.5953,0.0],["2005-11-11",185.8952,185.8952,181.4954,181.4954,43.0],["2005-11-14",183.6953,183.6953,182.5953,182.5953,109.0],["2005-11-15",182.5953,182.5953,182.5953,182.5953,0.0],["2005-11-16",177.5355,178.1955,173.7956,173.7956,51.0],["2005-11-17",172.0357,172.0357,157.956,160.5959,105.0],["2005-11-18",172.6956,181.2754,159.4959,164.9958,94.0],["2005-11-21",164.9958,164.9958,159.4959,164.1158,87.0],["2005-11-22",159.496,159.496,159.496,159.496,29.0],["2005-11-23",159.4959,164.9958,159.4959,164.9958,36.0],["2005-11-25",164.1158,164.1158,164.1158,164.1158,7.0],["2005-11-28",164.1158,164.1158,164.1158,164.1158,0.0],["2005-11-29",158.3959,164.1158,155.536,162.7958,65.0],["2005-11-30",159.4959,175.5555,157.296,175.5555,22.0],["2005-12-01",175.5555,175.5555,175.5555,175.5555,0.0],["2005-12-02",162.7958,173.1356,162.7958,164.9958,83.0],["2005-12-05",162.7958,191.8351,162.7958,169.8357,912.0],["2005-12-06",168.2957,175.7755,168.2957,171.5956,101.0],["2005-12-07",176.8755,176.8755,176.8755,176.8755,4.0],["2005-12-08",175.9955,186.7752,173.7956,176.4355,101.0],["2005-12-09",186.9952,186.9952,181.4954,181.4954,72.0],["2005-12-12",175.9956,177.0955,174.8956,177.0955,105.0],["2005-12-13",178.8554,178.8554,178.8554,178.8554,18.0],["2005-12-14",177.5355,181.4954,175.9955,175.9955,134.0],["2005-12-15",175.9955,175.9955,175.9955,175.9955,11.0],["2005-12-16",175.9955,175.9955,175.9955,175.9955,33.0],["2005-12-19",175.9955,175.9955,175.9955,175.9955,51.0],["2005-12-20",175.9956,177.7555,175.9956,177.7555,105.0],["2005-12-21",178.1955,178.6355,175.9955,178.6355,43.0],["2005-12-22",178.1954,180.6154,178.1954,178.1954,138.0],["2005-12-23",175.9955,184.7953,175.9955,182.5953,167.0],["2005-12-27",178.1955,179.7354,175.9955,175.9955,80.0],["2005-12-28",177.7555,178.6355,177.7555,177.7555,91.0],["2005-12-29",177.9779,183.5397,170.1914,173.9734,47.0],["2005-12-30",177.9779,177.9779,174.4184,174.4184,54.0],["2006-01-03",174.4184,174.4184,174.4184,174.4184,0.0],["2006-01-04",177.978,177.978,177.978,177.978,22.0],["2006-01-05",177.978,177.978,177.978,177.978,0.0],["2006-01-06",177.9779,179.0902,174.6408,179.0902,311.0],["2006-01-09",174.6408,177.9779,169.524,169.524,195.0],["2006-01-10",169.3015,174.6408,169.3015,172.4161,130.0],["2006-01-11",166.8543,174.1959,161.2925,171.3037,12652.0],["2006-01-12",173.9734,177.9779,169.079,176.6431,2056.0],["2006-01-13",177.533,177.533,165.7419,167.2992,5271.0],["2006-01-17",171.3038,174.6409,168.6341,173.306,992.0],["2006-01-18",169.079,174.6408,167.9666,168.634,869.0],["2006-01-19",172.4161,176.8656,169.079,175.7532,1571.0],["2006-01-20",176.6431,176.8656,171.3038,173.5285,561.0],["2006-01-23",180.2027,180.2027,171.3038,174.6409,1303.0],["2006-01-24",173.5285,173.5285,171.3038,173.5285,253.0],["2006-01-25",173.7509,174.6408,173.5285,173.5285,996.0],["2006-01-26",177.9779,177.9779,170.1914,171.3037,666.0],["2006-01-27",171.3037,176.6431,171.3037,172.6386,684.0],["2006-01-30",177.9779,177.9779,170.1914,172.4161,315.0],["2006-01-31",173.5285,173.5285,170.1914,171.3037,384.0],["2006-02-01",169.3015,170.4139,169.3015,170.1914,76.0],["2006-02-02",170.1914,172.1936,167.9666,168.1891,337.0],["2006-02-03",171.3037,171.3037,167.9667,171.3037,51.0],["2006-02-06",171.3038,172.4161,171.3038,171.9712,272.0],["2006-02-07",172.4161,172.4161,169.079,169.079,514.0],["2006-02-08",171.9712,171.9712,171.9712,171.9712,18.0],["2006-02-09",169.079,169.079,167.0767,169.079,199.0],["2006-02-10",169.079,169.079,169.079,169.079,29.0],["2006-02-13",170.1914,170.1914,167.7442,169.079,109.0],["2006-02-14",171.0813,171.0813,171.0813,171.0813,87.0],["2006-02-15",172.1937,172.1937,167.7442,167.7442,65.0],["2006-02-16",171.3038,171.3038,168.1892,168.8566,69.0],["2006-02-17",169.079,171.0813,169.079,171.0813,163.0],["2006-02-21",171.3037,171.3037,168.1891,170.8588,854.0],["2006-02-22",167.0768,171.3037,166.8543,166.8543,945.0],["2006-02-23",166.8543,177.9779,166.8543,174.6409,1191.0],["2006-02-24",174.8633,176.8656,173.5285,173.5285,116.0],["2006-02-27",176.8656,176.8656,169.7465,169.7465,91.0],["2006-02-28",169.7464,169.7464,169.524,169.524,7.0],["2006-03-01",172.1936,173.5285,172.1936,173.5285,105.0],["2006-03-02",173.5285,175.7532,171.5262,171.5262,550.0],["2006-03-03",173.5285,173.5285,170.8588,171.5262,105.0],["2006-03-06",170.1914,170.1914,170.1914,170.1914,116.0],["2006-03-07",171.3037,171.3037,170.1914,170.1914,62.0],["2006-03-08",172.4161,172.4161,172.4161,172.4161,25.0],["2006-03-09",170.1914,170.1914,162.1824,164.6296,402.0],["2006-03-10",162.4048,162.4048,162.4048,162.4048,33.0],["2006-03-13",166.6318,166.6318,165.0745,165.0745,192.0],["2006-03-14",166.8543,166.8543,166.8543,166.8543,25.0],["2006-03-15",170.1915,170.1915,165.742,165.742,58.0],["2006-03-16",167.5218,167.7442,165.9644,165.9644,25.0],["2006-03-17",162.8498,167.9667,162.8498,167.7442,159.0],["2006-03-20",166.8543,170.1914,166.8543,170.1914,47.0],["2006-03-21",165.742,165.742,164.6296,165.742,87.0],["2006-03-22",162.8498,165.7419,162.4048,162.4048,109.0],["2006-03-23",164.6296,165.742,161.9599,164.6296,174.0],["2006-03-24",166.8543,166.8543,166.8543,166.8543,7.0],["2006-03-27",166.8543,166.8543,166.1869,166.8543,127.0],["2006-03-28",166.8543,166.8543,166.8543,166.8543,0.0],["2006-03-29",170.4138,170.4138,166.8543,166.8543,51.0],["2006-03-30",166.6292,166.6292,166.6292,166.6292,43.0],["2006-03-31",166.8544,166.8544,166.6292,166.6292,54.0],["2006-04-03",168.8809,168.8809,167.9802,167.9802,43.0],["2006-04-04",166.6292,166.6292,166.6292,166.6292,134.0],["2006-04-05",166.6292,166.6292,166.6292,166.6292,0.0],["2006-04-06",166.6292,166.6292,166.6292,166.6292,159.0],["2006-04-07",166.6291,166.6291,159.8739,163.2515,586.0],["2006-04-10",162.576,164.3774,160.7746,163.2515,442.0],["2006-04-11",164.3774,164.3774,164.3774,164.3774,69.0],["2006-04-12",164.3774,164.3774,164.3774,164.3774,14.0],["2006-04-13",162.576,163.2515,162.576,162.8011,471.0],["2006-04-17",162.576,164.3774,160.7746,164.3774,224.0],["2006-04-18",165.5033,166.8543,164.6025,165.0529,91.0],["2006-04-19",166.4039,166.4039,166.4039,166.4039,14.0],["2006-04-20",166.6292,166.8543,161.6753,161.6753,996.0],["2006-04-21",166.6291,167.3046,166.6291,167.3046,69.0],["2006-04-24",165.0529,167.3046,164.3774,167.3046,384.0],["2006-04-25",167.3047,167.3047,164.8278,166.6292,119.0],["2006-04-26",166.6291,168.4305,166.6291,168.4305,29.0],["2006-04-27",167.7551,167.7551,166.6292,166.6292,127.0],["2006-04-28",163.927,170.0067,163.927,168.4305,713.0],["2006-05-01",168.4306,168.4306,164.8278,166.6292,185.0],["2006-05-02",167.7551,167.7551,166.6292,166.6292,297.0],["2006-05-03",168.8809,170.0068,166.6292,166.6292,2100.0],["2006-05-04",166.8543,166.8543,166.8543,166.8543,25.0],["2006-05-05",168.8808,170.0067,167.3046,168.8808,177.0],["2006-05-08",170.0067,172.4837,170.0067,172.4837,601.0],["2006-05-09",170.0067,173.3843,170.0067,171.1326,101.0],["2006-05-10",173.3844,173.3844,173.3844,173.3844,36.0],["2006-05-11",173.6096,173.6096,172.9341,172.9341,177.0],["2006-05-12",174.0599,174.0599,173.3844,173.3844,47.0],["2006-05-15",174.285,174.285,171.1326,174.285,54.0],["2006-05-16",174.285,176.0864,174.285,174.285,145.0],["2006-05-17",176.0865,176.0865,172.0333,172.4837,29.0],["2006-05-18",171.1326,171.1326,171.1326,171.1326,40.0],["2006-05-19",171.1326,176.9872,171.1326,176.9872,101.0],["2006-05-22",172.4836,176.762,172.4836,176.762,11.0],["2006-05-23",176.9872,176.9872,167.755,168.6557,134.0],["2006-05-24",169.1061,172.2585,169.1061,172.2585,195.0],["2006-05-25",171.583,182.3914,171.1326,177.8879,116.0],["2006-05-26",172.7089,177.8879,172.7089,175.6361,40.0],["2006-05-30",176.762,176.762,173.1592,174.5102,76.0],["2006-05-31",173.3844,173.8347,168.8809,172.2585,98.0],["2006-06-01",170.6823,170.6823,170.2319,170.2319,18.0],["2006-06-02",173.8347,177.6627,173.1592,173.1592,159.0],["2006-06-05",177.8878,177.8878,170.0067,171.5829,109.0],["2006-06-06",171.5829,171.5829,171.5829,171.5829,0.0],["2006-06-07",171.5829,171.5829,171.5829,171.5829,0.0],["2006-06-08",173.3844,176.3116,173.3844,173.6096,62.0],["2006-06-09",173.3844,174.0599,173.3844,173.3844,98.0],["2006-06-12",173.3844,173.3844,173.3844,173.3844,0.0],["2006-06-13",174.7354,175.8613,174.7354,175.8613,36.0],["2006-06-14",174.5102,174.5102,174.5102,174.5102,65.0],["2006-06-15",174.5102,174.5102,174.5102,174.5102,0.0],["2006-06-16",177.8879,177.8879,177.8879,177.8879,91.0],["2006-06-19",174.7354,174.7354,172.2585,172.2585,91.0],["2006-06-20",172.2585,172.2585,168.4305,168.4305,315.0],["2006-06-21",169.3312,173.6096,167.755,173.6096,65.0],["2006-06-22",173.6096,173.6096,173.6096,173.6096,0.0],["2006-06-23",173.6096,173.6096,173.6096,173.6096,0.0],["2006-06-26",173.6096,173.6096,173.6096,173.6096,0.0],["2006-06-27",175.411,186.2193,172.7089,175.6361,492.0],["2006-06-28",174.5102,182.1662,174.5102,182.1662,235.0],["2006-06-29",182.1662,183.9878,181.0276,181.0276,597.0],["2006-06-30",186.0372,186.0372,179.6614,183.3047,127.0],["2006-07-03",183.3047,183.3047,183.3047,183.3047,0.0],["2006-07-05",183.3047,183.3047,183.3047,183.3047,0.0],["2006-07-06",183.3047,183.3047,182.3939,182.3939,315.0],["2006-07-07",182.1662,193.5516,182.1662,185.5818,467.0],["2006-07-10",185.1263,187.8588,182.1662,182.1662,720.0],["2006-07-11",181.7107,181.9384,181.7107,181.9384,11.0],["2006-07-12",186.7203,186.7203,186.7203,186.7203,29.0],["2006-07-13",182.1662,186.9481,182.1662,185.5818,181.0],["2006-07-14",185.8095,185.8095,185.8095,185.8095,14.0],["2006-07-17",186.7203,186.7203,186.7203,186.7203,91.0],["2006-07-18",182.8493,182.8493,182.8493,182.8493,36.0],["2006-07-19",182.8493,182.8493,182.6216,182.8493,36.0],["2006-07-20",182.8493,182.8493,182.8493,182.8493,0.0],["2006-07-21",187.8589,187.8589,187.8589,187.8589,25.0],["2006-07-24",188.7697,188.7697,183.5324,183.5324,47.0],["2006-07-25",184.2155,185.5818,184.2155,184.4433,1213.0],["2006-07-26",184.4432,184.4432,183.3047,183.3047,170.0],["2006-07-27",183.3047,184.4433,183.3047,184.4433,181.0],["2006-07-28",178.9783,188.7697,178.9783,184.4433,405.0],["2006-07-31",178.0674,184.4433,178.0674,184.4433,33.0],["2006-08-01",182.1662,186.7203,182.1662,182.1662,69.0],["2006-08-02",182.1662,182.3939,182.1662,182.3939,25.0],["2006-08-03",182.1662,186.7203,182.1662,183.3047,109.0],["2006-08-04",186.4926,186.4926,186.4926,186.4926,36.0],["2006-08-07",182.1662,182.1662,178.7506,181.2553,376.0],["2006-08-08",183.7601,183.7601,183.7601,183.7601,4.0],["2006-08-09",182.1662,186.948,182.1662,184.4433,253.0],["2006-08-10",184.4433,188.7697,184.4433,188.3143,98.0],["2006-08-11",182.8493,184.4433,182.8493,184.4433,101.0],["2006-08-14",184.6709,187.8588,182.1662,182.1662,376.0],["2006-08-15",182.1662,182.1662,182.1662,182.1662,0.0],["2006-08-16",183.3047,186.7203,177.8397,177.8397,138.0],["2006-08-17",187.8589,187.8589,182.1662,184.4433,138.0],["2006-08-18",184.4433,184.4433,184.4433,184.4433,43.0],["2006-08-21",184.4432,184.4432,179.8891,183.3047,228.0],["2006-08-22",183.3047,183.3047,182.1662,182.1662,185.0],["2006-08-23",184.4432,184.4432,182.1662,183.9878,98.0],["2006-08-24",184.4433,185.3541,182.1662,184.4433,246.0],["2006-08-25",184.4432,184.4432,182.6216,182.6216,33.0],["2006-08-28",184.4433,184.4433,182.6216,184.4433,33.0],["2006-08-29",184.671,185.5818,183.3047,185.3541,33.0],["2006-08-30",185.3541,185.3541,182.6216,184.4433,65.0],["2006-08-31",185.5818,188.7697,184.4433,185.5818,427.0],["2006-09-01",185.5818,187.8589,185.5818,187.8589,112.0],["2006-09-05",188.9974,190.8191,187.8589,188.9974,1209.0],["2006-09-06",190.1359,190.1359,187.8588,188.7697,177.0],["2006-09-07",188.0866,188.9974,187.8589,187.8589,264.0],["2006-09-08",188.9974,188.9974,187.8589,187.8589,105.0],["2006-09-11",188.9974,192.6407,188.0866,189.9082,91.0],["2006-09-12",187.8589,192.6407,185.1264,185.1264,851.0],["2006-09-13",185.5818,188.9974,185.5818,187.6312,109.0],["2006-09-14",188.9974,188.9974,186.2649,186.2649,159.0],["2006-09-15",185.5818,190.5914,185.5818,190.5914,47.0],["2006-09-18",190.1359,190.1359,186.948,190.1359,109.0],["2006-09-19",190.1359,190.3636,186.948,186.948,51.0],["2006-09-20",186.2649,187.1758,186.2649,187.1758,58.0],["2006-09-21",190.5914,190.5914,187.1758,187.1758,18.0],["2006-09-22",190.5914,190.5914,188.3143,190.5914,43.0],["2006-09-25",189.6805,189.6805,188.9974,188.9974,123.0],["2006-09-26",189.6805,189.6805,185.1264,185.1264,138.0],["2006-09-27",185.8095,185.8095,185.8095,185.8095,11.0],["2006-09-28",179.3626,191.796,179.3626,185.8095,91.0],["2006-09-29",191.796,191.796,185.8095,186.27,547.0],["2006-10-02",188.3422,191.5657,188.3422,190.6447,94.0],["2006-10-03",188.8027,188.8027,188.8027,188.8027,14.0],["2006-10-04",186.27,186.5002,185.349,185.349,62.0],["2006-10-05",185.1188,187.6515,185.1188,187.6515,33.0],["2006-10-06",186.5003,187.6515,186.5003,187.6515,29.0],["2006-10-09",191.796,191.796,186.27,187.6515,91.0],["2006-10-10",186.5003,189.954,186.5003,187.6515,14.0],["2006-10-11",186.5003,186.5003,186.5003,186.5003,18.0],["2006-10-12",186.7305,191.1052,185.349,186.5003,167.0],["2006-10-13",186.9607,189.2632,185.349,188.112,684.0],["2006-10-16",188.8027,188.8027,184.8885,185.1188,210.0],["2006-10-17",184.8885,184.8885,184.1978,184.1978,80.0],["2006-10-18",184.1978,184.1978,183.507,184.1978,65.0],["2006-10-19",184.1978,184.1978,184.1978,184.1978,170.0],["2006-10-20",184.1977,186.5002,183.507,183.7372,109.0],["2006-10-23",186.27,186.5003,182.586,182.586,666.0],["2006-10-24",185.8094,186.2699,183.507,183.507,69.0],["2006-10-25",184.8885,186.27,183.7372,183.7372,1191.0],["2006-10-26",184.1978,186.5003,183.9675,184.1978,405.0],["2006-10-27",185.349,185.349,184.1978,184.1978,579.0],["2006-10-30",184.1978,184.1978,182.3558,182.3558,586.0],["2006-10-31",182.1256,182.3558,172.6854,179.5929,1202.0],["2006-11-01",183.507,184.1978,180.9743,184.1978,25.0],["2006-11-02",179.3626,182.3558,176.5996,177.2904,138.0],["2006-11-03",177.2904,177.9811,177.2904,177.9811,72.0],["2006-11-06",183.0466,184.1978,178.4416,178.4416,101.0],["2006-11-07",178.4416,179.5928,178.4416,178.4416,83.0],["2006-11-08",178.4416,178.6719,178.2114,178.4416,36.0],["2006-11-09",178.4416,183.507,172.6854,172.6854,109.0],["2006-11-10",172.6854,183.7373,172.6854,182.3558,239.0],["2006-11-13",181.2046,181.8953,174.2971,176.1391,112.0],["2006-11-14",176.1391,176.1391,176.1391,176.1391,54.0],["2006-11-15",171.5342,172.9156,171.5342,172.6854,25.0],["2006-11-16",174.5274,183.7373,174.0669,181.8953,152.0],["2006-11-17",181.8953,181.8953,172.2249,179.5929,83.0],["2006-11-20",179.1324,179.1324,173.8367,176.3694,116.0],["2006-11-21",176.1391,176.1391,176.1391,176.1391,29.0],["2006-11-22",174.9879,176.1391,174.9879,174.9879,170.0],["2006-11-24",172.6854,176.1391,172.6854,176.1391,29.0],["2006-11-27",172.6854,172.6854,170.6132,171.5341,36.0],["2006-11-28",172.6854,172.6854,166.9292,166.9292,203.0],["2006-11-29",170.3829,174.5274,165.778,171.9947,438.0],["2006-11-30",171.7645,173.1459,169.2317,173.1459,87.0],["2006-12-01",174.5273,176.1391,174.2971,174.5273,170.0],["2006-12-04",171.9947,172.6854,169.2317,172.6854,235.0],["2006-12-05",172.6854,172.6854,171.9947,171.9947,54.0],["2006-12-06",171.9947,171.9947,171.9947,171.9947,0.0],["2006-12-07",170.6132,173.1459,170.3829,170.6132,134.0],["2006-12-08",170.1527,171.0737,168.541,171.0737,127.0],["2006-12-11",170.8435,176.1392,169.6922,171.304,119.0],["2006-12-12",169.9224,184.1977,169.9224,174.9879,1531.0],["2006-12-13",171.5342,172.6854,161.4033,168.0804,2719.0],["2006-12-14",171.5342,171.5342,169.6922,170.383,250.0],["2006-12-15",170.383,172.2249,170.383,171.0737,272.0],["2006-12-18",171.0737,171.0737,166.9292,169.6922,91.0],["2006-12-19",170.1527,172.6854,170.1527,171.5341,199.0],["2006-12-20",171.5341,171.5341,171.5341,171.5341,0.0],["2006-12-21",171.7644,172.6854,171.7644,172.6854,224.0],["2006-12-22",171.5342,172.6854,169.2317,172.6854,167.0],["2006-12-26",170.1527,172.6854,170.1527,171.5341,192.0],["2006-12-27",175.9088,176.1391,171.5341,172.2249,83.0],["2006-12-28",171.7588,172.9241,171.7588,172.458,148.0],["2006-12-29",171.2927,172.2249,171.2927,171.5257,235.0],["2007-01-03",170.1275,174.5554,170.1275,172.458,130.0],["2007-01-04",170.5936,174.7885,167.797,173.3902,373.0],["2007-01-05",168.03,172.458,168.03,170.1274,69.0],["2007-01-08",170.3605,170.3605,170.3605,170.3605,7.0],["2007-01-09",172.2249,172.458,171.2927,171.2927,76.0],["2007-01-10",170.5936,171.0597,170.5936,171.0597,22.0],["2007-01-11",170.1274,170.5935,170.1274,170.5935,138.0],["2007-01-12",170.5936,173.6232,170.5936,172.458,329.0],["2007-01-16",174.7885,179.9156,174.7885,176.6529,94.0],["2007-01-17",175.9537,175.9537,170.3605,170.3605,91.0],["2007-01-18",171.5257,171.9918,168.9622,170.8266,445.0],["2007-01-19",168.9622,170.3605,168.9622,169.4283,98.0],["2007-01-22",172.9241,173.6232,172.9241,173.1571,36.0],["2007-01-23",173.1571,173.3902,167.797,168.2631,348.0],["2007-01-24",172.458,172.458,172.458,172.458,7.0],["2007-01-25",169.4283,171.2927,168.4961,169.8944,597.0],["2007-01-26",169.8944,171.2927,168.9622,169.4283,724.0],["2007-01-29",170.1274,171.9919,168.9622,171.9919,1253.0],["2007-01-30",170.1274,170.1274,169.6613,169.8944,152.0],["2007-01-31",169.8944,171.5257,169.1952,171.5257,224.0],["2007-02-01",172.2249,172.2249,169.6613,170.5935,138.0],["2007-02-02",170.1275,172.458,170.1275,172.458,123.0],["2007-02-05",170.3605,173.8563,170.1275,173.8563,185.0],["2007-02-06",174.0893,175.2546,173.8563,175.2546,112.0],["2007-02-07",170.3605,170.8266,170.3605,170.8266,40.0],["2007-02-08",170.3605,174.0893,170.3605,173.8563,1680.0],["2007-02-09",173.8563,174.3224,170.1275,173.6232,865.0],["2007-02-12",170.8266,173.6232,170.8266,173.6232,159.0],["2007-02-13",172.458,173.8563,170.5936,173.6232,322.0],["2007-02-14",170.3605,171.9918,170.1274,170.8266,1441.0],["2007-02-15",170.3605,171.2927,170.3605,171.2927,1412.0],["2007-02-16",171.2927,172.458,170.1275,172.2249,2458.0],["2007-02-20",170.8266,172.458,170.8266,171.2927,293.0],["2007-02-21",173.6232,173.6232,172.458,172.458,119.0],["2007-02-22",172.458,172.458,172.458,172.458,98.0],["2007-02-23",174.3224,174.3224,171.5257,171.5257,36.0],["2007-02-26",171.5257,171.7588,171.2927,171.2927,62.0],["2007-02-27",171.2927,171.7588,171.2927,171.2927,554.0],["2007-02-28",171.7588,171.7588,171.7588,171.7588,4.0],["2007-03-01",171.7588,171.7588,171.7588,171.7588,0.0],["2007-03-02",172.458,172.458,172.458,172.458,18.0],["2007-03-05",170.8266,171.5257,170.1274,171.5257,65.0],["2007-03-06",172.2249,172.458,169.1953,169.1953,228.0],["2007-03-07",169.1952,170.5935,169.1952,169.4283,62.0],["2007-03-08",169.4283,169.4283,169.4283,169.4283,0.0],["2007-03-09",168.9622,169.1952,168.9622,168.9622,25.0],["2007-03-12",168.9622,170.3605,166.6317,168.03,250.0],["2007-03-13",170.1274,170.1274,170.1274,170.1274,4.0],["2007-03-14",167.797,167.797,166.8648,166.8648,33.0],["2007-03-15",167.0978,167.0978,166.8648,166.8648,22.0],["2007-03-16",166.6317,167.0978,166.6317,167.0978,40.0],["2007-03-19",167.0978,167.797,167.0978,167.797,22.0],["2007-03-20",167.7969,167.7969,166.6317,166.6317,80.0],["2007-03-21",165.9326,167.5639,163.136,163.136,54.0],["2007-03-22",166.8647,167.797,166.8647,167.797,18.0],["2007-03-23",166.1656,167.3309,164.3012,167.3309,192.0],["2007-03-26",164.3012,164.7673,161.5046,161.9707,109.0],["2007-03-27",161.9707,161.9707,159.6401,159.6401,261.0],["2007-03-28",159.6401,161.0384,159.6401,160.3393,130.0],["2007-03-29",161.7562,163.4091,161.7562,162.2284,76.0],["2007-03-30",162.2284,163.4091,160.8116,162.9368,185.0],["2007-04-02",162.2284,162.2284,157.2695,161.52,2063.0],["2007-04-03",161.52,161.7561,161.52,161.7561,257.0],["2007-04-04",159.867,159.867,159.867,159.867,7.0],["2007-04-05",160.5754,161.52,159.3947,159.3947,80.0],["2007-04-09",159.3947,159.3947,157.7417,157.7417,105.0],["2007-04-10",159.3947,159.3947,158.214,158.4502,199.0],["2007-04-11",159.3947,159.3947,157.7418,158.2141,141.0],["2007-04-12",159.1586,159.3947,157.5056,157.5056,181.0],["2007-04-13",157.5056,158.2141,157.5056,158.2141,105.0],["2007-04-16",157.7417,158.9224,157.5056,158.9224,91.0],["2007-04-17",157.5056,157.5056,157.0333,157.0333,76.0],["2007-04-18",157.5056,157.5056,157.0333,157.0333,29.0],["2007-04-19",157.5056,158.6863,157.5056,158.6863,36.0],["2007-04-20",157.5056,157.5056,157.0333,157.0333,36.0],["2007-04-23",157.0333,157.0333,157.0333,157.0333,33.0],["2007-04-24",159.3947,165.2983,157.0333,164.1176,670.0],["2007-04-25",159.867,165.2982,159.867,161.0477,362.0],["2007-04-26",160.8116,162.9369,160.8116,162.2284,148.0],["2007-04-27",161.7562,161.7562,159.867,159.867,195.0],["2007-04-30",159.3947,160.3393,159.3947,159.3947,167.0],["2007-05-01",161.7561,161.7561,160.1031,160.1031,1872.0],["2007-05-02",159.867,159.867,159.867,159.867,14.0],["2007-05-03",159.3947,159.6309,156.3249,159.3947,250.0],["2007-05-04",159.3947,159.3947,157.9779,157.9779,51.0],["2007-05-07",157.7417,157.7417,157.7417,157.7417,14.0],["2007-05-08",159.6309,159.6309,157.7417,157.7417,7.0],["2007-05-09",159.1586,160.5755,158.2141,158.2141,174.0],["2007-05-10",158.214,162.9368,158.214,160.5754,257.0],["2007-05-11",160.5754,164.1176,160.3393,164.1176,87.0],["2007-05-14",160.8116,162.9368,160.5754,162.9368,1691.0],["2007-05-15",164.1176,164.1176,164.1176,164.1176,11.0],["2007-05-16",161.7561,161.7561,159.3947,160.1031,185.0],["2007-05-17",158.2141,160.5755,158.2141,158.2141,282.0],["2007-05-18",158.2141,159.1586,158.2141,159.1586,134.0],["2007-05-21",158.2141,160.5755,158.2141,159.1586,188.0],["2007-05-22",158.214,162.9368,158.214,160.5754,217.0],["2007-05-23",158.214,162.9369,158.214,158.4502,366.0],["2007-05-24",158.214,160.5754,158.214,160.5754,261.0],["2007-05-25",159.1586,159.1586,158.2141,158.2141,101.0],["2007-05-29",158.2141,160.3393,158.2141,158.2141,329.0],["2007-05-30",158.2141,159.6309,158.2141,158.2141,1003.0],["2007-05-31",158.214,158.214,155.8526,157.7417,300.0],["2007-06-01",158.2141,158.2141,158.2141,158.2141,272.0],["2007-06-04",157.5056,158.214,157.0333,157.0333,72.0],["2007-06-05",157.0333,157.5056,155.8526,155.8526,4601.0],["2007-06-06",156.561,157.7417,155.8526,156.3249,65.0],["2007-06-07",156.0888,156.0888,155.8526,155.8526,25.0],["2007-06-08",155.8526,157.9779,155.8526,157.7417,127.0],["2007-06-11",158.2141,160.3393,157.2695,158.2141,58.0],["2007-06-12",156.0888,157.7417,156.0888,157.7417,25.0],["2007-06-13",156.0887,158.214,155.8526,157.9779,83.0],["2007-06-14",155.8526,157.5056,148.06,155.1442,369.0],["2007-06-15",155.8526,156.0888,155.8526,155.8526,134.0],["2007-06-18",157.7417,158.214,154.9081,155.8526,43.0],["2007-06-19",156.3249,156.561,155.6165,155.8526,156.0],["2007-06-20",157.5056,157.5056,152.3105,153.4912,123.0],["2007-06-21",156.3249,156.3249,146.8793,147.8239,272.0],["2007-06-22",150.6575,158.214,150.6575,157.0333,380.0],["2007-06-25",154.1997,163.8814,153.4912,163.4091,666.0],["2007-06-26",157.9779,162.9368,157.9779,160.3393,141.0],["2007-06-27",162.7007,162.7007,157.2695,158.2141,51.0],["2007-06-28",160.1289,167.5489,160.1289,167.5489,387.0],["2007-06-29",162.2831,167.5489,162.2831,167.5489,163.0],["2007-07-02",160.6076,167.5489,160.3683,167.5489,163.0],["2007-07-03",167.5489,167.5489,165.3947,165.3947,235.0],["2007-07-05",165.1553,165.1553,160.8469,164.916,138.0],["2007-07-06",167.3095,167.3095,157.9747,157.9747,272.0],["2007-07-09",160.3683,167.3096,160.1289,161.8044,109.0],["2007-07-10",160.3682,165.1553,159.1715,160.8469,195.0],["2007-07-11",165.1554,166.3521,164.6767,165.1554,112.0],["2007-07-12",165.1554,165.1554,165.1554,165.1554,22.0],["2007-07-13",164.6766,164.6766,159.6502,163.9586,36.0],["2007-07-16",160.6076,164.1979,160.6076,162.7618,54.0],["2007-07-17",161.8044,161.8044,158.4534,158.4534,76.0],["2007-07-18",158.214,158.9321,157.9746,158.6927,83.0],["2007-07-19",158.214,158.4534,157.9747,157.9747,22.0],["2007-07-20",155.8205,163.2405,155.8205,163.2405,29.0],["2007-07-23",163.2405,163.2405,163.2405,163.2405,0.0],["2007-07-24",157.9747,157.9747,157.2566,157.2566,18.0],["2007-07-25",155.5811,155.5811,153.4269,153.6663,87.0],["2007-07-26",154.6237,155.1024,152.4695,152.4695,25.0],["2007-07-27",156.2992,159.1714,156.2992,157.9747,185.0],["2007-07-30",156.2992,157.9747,150.794,153.9057,87.0],["2007-07-31",155.8205,155.8205,150.076,150.3153,174.0],["2007-08-01",151.2727,152.4695,150.794,151.0333,33.0],["2007-08-02",151.0333,151.0333,151.0333,151.0333,0.0],["2007-08-03",154.6237,154.6237,154.6237,154.6237,25.0],["2007-08-06",154.3844,154.3844,154.3844,154.3844,58.0],["2007-08-07",152.9482,152.9482,150.0759,152.9482,72.0],["2007-08-08",152.4695,152.4695,144.5708,144.5708,177.0],["2007-08-09",145.5282,155.5811,145.5282,150.076,43.0],["2007-08-10",146.4856,146.4856,146.4856,146.4856,14.0],["2007-08-13",153.1876,153.9056,145.0495,149.8366,112.0],["2007-08-14",149.8366,149.8366,149.8366,149.8366,7.0],["2007-08-15",145.2888,149.8366,144.5708,144.5708,54.0],["2007-08-16",149.8366,149.8366,149.8366,149.8366,65.0],["2007-08-17",146.0069,149.3579,146.0069,149.3579,62.0],["2007-08-20",149.3579,149.3579,149.3579,149.3579,0.0],["2007-08-21",146.2462,149.8366,146.2462,146.2462,80.0],["2007-08-22",147.2037,148.4005,146.4856,147.6824,18.0],["2007-08-23",149.1185,149.5973,149.1185,149.3579,76.0],["2007-08-24",148.1611,149.3579,147.2037,149.3579,87.0],["2007-08-27",151.2727,151.2727,146.2462,146.2462,141.0],["2007-08-28",148.1611,148.1611,148.1611,148.1611,4.0],["2007-08-29",148.6398,149.3579,146.0069,149.3579,58.0],["2007-08-30",149.3579,149.3579,149.3579,149.3579,0.0],["2007-08-31",146.0069,148.1611,146.0069,148.1611,195.0],["2007-09-04",146.0069,146.0069,146.0069,146.0069,62.0],["2007-09-05",146.0069,146.0069,146.0069,146.0069,7.0],["2007-09-06",146.0069,147.443,144.5708,144.5708,434.0],["2007-09-07",144.5707,144.5707,143.6133,143.6133,43.0],["2007-09-10",144.8102,144.8102,139.305,139.305,62.0],["2007-09-11",141.4592,141.4592,138.8263,139.305,101.0],["2007-09-12",136.1934,136.1934,130.2095,132.603,62.0],["2007-09-13",131.6456,131.6456,124.7043,125.6617,275.0],["2007-09-14",129.0127,132.8424,129.0127,131.6456,170.0],["2007-09-17",131.6456,138.8263,131.6456,135.2359,481.0],["2007-09-18",138.3475,138.3475,133.3211,135.2359,112.0],["2007-09-19",137.6295,138.5869,137.3901,138.5869,43.0],["2007-09-20",138.3476,138.3476,137.3901,137.3901,33.0],["2007-09-21",132.3636,135.2359,131.6456,131.8849,214.0],["2007-09-24",131.6456,132.1243,131.6456,131.6456,199.0],["2007-09-25",131.8849,131.8849,125.6617,125.901,322.0],["2007-09-26",125.6617,125.6617,125.6617,125.6617,25.0],["2007-09-27",131.9448,132.4281,131.9448,132.4281,18.0],["2007-09-28",132.4281,132.4281,132.4281,132.4281,0.0],["2007-10-01",127.8366,127.8366,125.6617,125.6617,485.0],["2007-10-02",122.2785,122.7618,120.1036,120.1036,185.0],["2007-10-03",120.1036,126.6283,119.6203,126.6283,456.0],["2007-10-04",132.6697,132.9114,128.3199,130.7364,243.0],["2007-10-05",125.9034,126.3867,125.9034,125.9034,123.0],["2007-10-08",124.4534,132.9114,124.4534,126.6283,264.0],["2007-10-09",130.2532,130.2532,125.1784,129.2866,239.0],["2007-10-10",128.5616,130.4948,128.5616,130.4948,351.0],["2007-10-11",131.4615,163.1185,126.87,130.9781,1915.0],["2007-10-12",132.6698,132.9114,128.5616,129.2866,217.0],["2007-10-15",131.4614,131.7031,122.7618,128.5616,724.0],["2007-10-16",130.7365,132.6697,128.5616,128.5616,243.0],["2007-10-17",132.6697,134.1197,130.0115,132.9114,228.0],["2007-10-18",132.6698,132.9114,130.4948,130.4948,597.0],["2007-10-19",130.4948,132.9114,128.0783,132.9114,80.0],["2007-10-22",129.5282,129.5282,122.5201,126.3866,76.0],["2007-10-23",123.2451,131.7031,123.2451,131.7031,134.0],["2007-10-24",131.7031,131.7031,131.7031,131.7031,40.0],["2007-10-25",127.1116,127.1116,127.1116,127.1116,40.0],["2007-10-26",125.9033,126.145,123.2451,123.4867,112.0],["2007-10-29",126.8699,126.8699,124.9367,124.9367,116.0],["2007-10-30",124.9367,126.3866,122.0368,122.5201,409.0],["2007-10-31",123.4868,123.4868,121.7952,121.7952,80.0],["2007-11-01",121.5535,122.7618,119.6202,121.0702,206.0],["2007-11-02",119.6203,123.7285,119.6203,122.0369,43.0],["2007-11-05",123.2451,124.2117,119.6203,119.6203,177.0],["2007-11-06",120.1036,120.1036,118.412,118.8953,710.0],["2007-11-07",119.3786,119.3786,117.2037,117.2037,337.0],["2007-11-08",115.9954,115.9954,113.3372,113.3372,409.0],["2007-11-09",114.0621,114.0621,103.6709,107.0541,322.0],["2007-11-12",113.5788,113.8205,106.3291,106.3291,243.0],["2007-11-13",108.9873,117.4453,108.9873,116.7204,43.0],["2007-11-14",120.8286,120.8286,112.8539,113.5788,297.0],["2007-11-15",117.9286,117.9286,107.2957,108.504,264.0],["2007-11-16",108.7457,108.7457,107.5374,107.5374,257.0],["2007-11-19",108.7457,119.6202,108.7457,111.1623,87.0],["2007-11-20",115.9954,115.9954,103.4292,103.4292,1086.0],["2007-11-21",104.1542,104.1542,90.6214,93.038,836.0],["2007-11-23",93.2796,97.6294,93.2796,97.6294,58.0],["2007-11-26",104.6375,104.6375,93.2796,101.496,286.0],["2007-11-27",96.6628,98.5961,90.6214,93.763,474.0],["2007-11-28",91.588,102.4626,90.6214,102.4626,351.0],["2007-11-29",97.1462,105.1208,97.1462,102.9459,369.0],["2007-11-30",103.1876,105.1208,101.496,101.496,565.0],["2007-12-03",105.3625,105.3625,96.6628,98.1128,891.0],["2007-12-04",98.1128,98.3544,96.6628,98.1128,427.0],["2007-12-05",97.8711,98.1128,91.8297,97.8711,438.0],["2007-12-06",101.2543,101.2543,96.6628,100.2877,264.0],["2007-12-07",102.2209,102.2209,100.2877,100.2877,322.0],["2007-12-10",99.5627,99.5627,96.6628,98.5961,130.0],["2007-12-11",97.6295,99.3211,96.6628,99.3211,930.0],["2007-12-12",99.0794,105.3625,96.9045,103.9125,496.0],["2007-12-13",101.0127,108.7457,100.771,108.7457,601.0],["2007-12-14",111.6456,111.6456,108.7457,108.7457,203.0],["2007-12-17",101.7376,102.9459,101.496,102.9459,83.0],["2007-12-18",99.5627,101.496,96.9045,96.9045,612.0],["2007-12-19",99.0794,99.0794,92.7963,95.4545,1043.0],["2007-12-20",93.038,95.9379,91.8297,94.4879,463.0],["2007-12-21",97.8711,103.1876,92.0713,99.3211,185.0],["2007-12-24",96.6628,97.6294,90.863,93.2796,717.0],["2007-12-26",94.2463,95.4545,92.0714,94.0046,981.0],["2007-12-27",94.0046,95.4545,92.0713,95.4545,195.0],["2007-12-28",93.2796,96.6628,91.8297,96.6628,380.0],["2007-12-31",94.0046,94.4879,93.038,93.2796,373.0],["2008-01-02",94.9712,96.6628,92.313,92.313,188.0],["2008-01-03",93.2924,93.2924,92.0681,92.0681,14.0],["2008-01-04",92.313,94.027,92.0681,93.0476,101.0],["2008-01-07",93.2924,94.2719,93.0476,93.0476,105.0],["2008-01-08",93.0476,93.0476,93.0476,93.0476,163.0],["2008-01-09",92.8027,92.8027,91.8233,91.8233,786.0],["2008-01-10",91.8233,95.0065,91.8233,91.8233,550.0],["2008-01-11",96.4757,100.6383,92.5579,97.9448,145.0],["2008-01-14",97.7,104.0664,97.7,104.0664,195.0],["2008-01-15",103.0869,103.0869,95.0065,97.9448,492.0],["2008-01-16",100.3934,101.6178,100.3934,101.6178,203.0],["2008-01-17",99.414,103.3318,98.9243,103.3318,65.0],["2008-01-18",100.6383,105.5356,98.4346,104.0664,934.0],["2008-01-22",101.8626,108.9636,101.6178,108.9636,119.0],["2008-01-23",107.9842,107.9842,107.9842,107.9842,4.0],["2008-01-24",106.515,106.7599,106.515,106.515,1763.0],["2008-01-25",108.229,108.229,108.229,108.229,4.0],["2008-01-28",109.4533,109.6982,109.4533,109.6982,18.0],["2008-01-29",108.229,108.229,106.515,107.2496,112.0],["2008-01-30",107.7393,108.9636,106.515,108.9636,268.0],["2008-01-31",109.2085,109.9431,105.2907,108.7188,152.0],["2008-02-01",108.7187,110.1879,108.4739,109.2085,232.0],["2008-02-04",109.2085,109.2085,109.2085,109.2085,0.0],["2008-02-05",109.2085,109.2085,109.2085,109.2085,0.0],["2008-02-06",105.7804,110.188,105.7804,110.188,214.0],["2008-02-07",108.7188,108.7188,105.7804,107.4945,62.0],["2008-02-08",104.3112,107.7393,104.3112,107.7393,105.0],["2008-02-11",105.5356,107.7393,105.2907,107.7393,123.0],["2008-02-12",107.4945,107.4945,107.4945,107.4945,7.0],["2008-02-13",107.7393,108.9636,107.7393,108.9636,195.0],["2008-02-14",108.9636,108.9636,108.9636,108.9636,0.0],["2008-02-15",108.7188,110.188,108.7188,110.188,217.0],["2008-02-19",107.0047,107.0047,106.7599,106.7599,51.0],["2008-02-20",104.5561,110.1879,104.0664,109.6982,478.0],["2008-02-21",110.1879,112.6366,106.0253,112.6366,786.0],["2008-02-22",115.5749,115.5749,115.5749,115.5749,7.0],["2008-02-25",112.3917,112.3917,107.7393,110.4328,185.0],["2008-02-26",110.6776,115.0852,110.6776,112.8814,119.0],["2008-02-27",109.4533,116.0646,109.4533,116.0646,65.0],["2008-02-28",115.5749,118.7581,115.5749,118.7581,87.0],["2008-02-29",120.9618,120.9618,120.9618,120.9618,4.0],["2008-03-03",111.902,117.7787,110.6777,114.3506,380.0],["2008-03-04",111.902,111.902,108.229,108.4739,47.0],["2008-03-05",107.7393,107.7393,104.3113,104.3113,65.0],["2008-03-06",104.3113,104.3113,104.3113,104.3113,4.0],["2008-03-07",104.3113,104.3113,104.3113,104.3113,0.0],["2008-03-10",104.3112,104.3112,102.1075,102.3523,33.0],["2008-03-11",102.5972,102.5972,92.0681,100.3934,163.0],["2008-03-12",100.3934,100.3934,100.3934,100.3934,0.0],["2008-03-13",102.3523,102.8421,102.3523,102.8421,163.0],["2008-03-14",102.8421,102.8421,102.8421,102.8421,62.0],["2008-03-17",100.1486,100.1486,91.8233,91.8233,130.0],["2008-03-18",92.5579,102.8421,91.8233,101.128,105.0],["2008-03-19",101.6178,101.6178,98.1897,98.6794,148.0],["2008-03-20",98.6794,98.6794,98.6794,98.6794,0.0],["2008-03-24",101.128,101.6178,101.128,101.6178,51.0],["2008-03-25",102.8421,107.0047,102.8421,107.0047,134.0],["2008-03-26",105.2907,106.7599,105.2907,106.7599,159.0],["2008-03-27",106.7599,106.7599,106.7599,106.7599,0.0],["2008-03-28",107.7393,112.6365,107.7393,112.3917,116.0],["2008-03-31",110.188,110.188,110.188,110.188,18.0],["2008-04-01",112.6366,112.6366,110.188,110.188,54.0],["2008-04-02",112.6366,112.6366,112.6366,112.6366,4.0],["2008-04-03",113.8743,113.8743,113.8743,113.8743,138.0],["2008-04-04",113.8743,113.8743,113.8743,113.8743,94.0],["2008-04-07",111.8939,120.0631,111.8939,118.8254,152.0],["2008-04-08",117.5876,125.0142,117.5876,125.0142,188.0],["2008-04-09",122.7862,123.7764,122.7862,123.7764,43.0],["2008-04-10",118.5778,123.7764,117.8352,120.3107,29.0],["2008-04-11",118.3302,118.3302,117.5876,117.5876,1633.0],["2008-04-14",117.5876,117.5876,117.5876,117.5876,25.0],["2008-04-15",117.5876,120.0631,117.5876,120.0631,40.0],["2008-04-16",123.7764,123.7764,117.5876,117.5876,1329.0],["2008-04-17",117.5876,117.5876,117.5876,117.5876,4.0],["2008-04-18",117.5876,121.3009,117.5876,117.5876,376.0],["2008-04-21",125.5093,125.7568,123.7764,123.7764,47.0],["2008-04-22",123.7764,125.5093,114.3694,114.3694,594.0],["2008-04-23",112.389,124.024,112.389,116.3499,9966.0],["2008-04-24",112.6366,123.7764,111.6463,111.6463,40.0],["2008-04-25",111.6463,111.6463,111.6463,111.6463,0.0],["2008-04-28",116.3498,123.5289,116.3498,123.5289,47.0],["2008-04-29",118.0827,118.3303,118.0827,118.3303,11.0],["2008-04-30",118.8253,118.8253,117.5876,117.5876,358.0],["2008-05-01",118.8253,118.8253,117.5876,117.5876,199.0],["2008-05-02",117.5876,122.5386,117.5876,117.5876,778.0],["2008-05-05",118.5778,124.2715,118.5778,120.0631,170.0],["2008-05-06",121.0533,121.0533,117.5876,118.8254,43.0],["2008-05-07",118.5778,118.8254,118.5778,118.8254,203.0],["2008-05-08",118.8254,118.8254,118.8254,118.8254,0.0],["2008-05-09",117.8352,123.7764,117.5876,123.7764,94.0],["2008-05-12",123.7764,123.7764,123.7764,123.7764,0.0],["2008-05-13",121.0534,121.0534,113.8743,115.1121,731.0],["2008-05-14",113.8743,116.8449,113.8743,116.8449,29.0],["2008-05-15",114.1219,115.1121,112.8841,115.1121,36.0],["2008-05-16",112.1414,116.8449,111.8939,116.8449,80.0],["2008-05-19",116.8449,116.8449,116.8449,116.8449,22.0],["2008-05-20",111.6463,116.8449,111.6463,116.8449,36.0],["2008-05-21",116.8449,116.8449,116.8449,116.8449,0.0],["2008-05-22",112.1414,117.5876,105.4575,117.5876,185.0],["2008-05-23",117.5876,117.5876,117.5876,117.5876,0.0],["2008-05-27",121.3009,121.3009,113.6268,116.5974,29.0],["2008-05-28",108.9233,116.8449,106.4477,116.8449,36.0],["2008-05-29",116.845,116.845,116.3499,116.3499,18.0],["2008-05-30",116.3499,116.3499,116.3499,116.3499,0.0],["2008-06-02",116.3499,116.3499,116.3499,116.3499,0.0],["2008-06-03",116.3499,116.3499,116.3499,116.3499,0.0],["2008-06-04",116.3499,116.3499,116.3499,116.3499,0.0],["2008-06-05",116.3499,116.3499,116.3499,116.3499,0.0],["2008-06-06",116.8449,116.8449,107.1904,107.1904,29.0],["2008-06-09",116.5974,116.5974,113.3792,113.3792,14.0],["2008-06-10",108.1806,108.1806,106.6953,106.6953,58.0],["2008-06-11",115.8547,115.8547,115.8547,115.8547,18.0],["2008-06-12",115.8548,116.3499,115.8548,116.3499,47.0],["2008-06-13",106.4477,106.4477,93.0799,99.2687,163.0],["2008-06-16",99.2687,99.2687,99.2687,99.2687,0.0],["2008-06-17",95.0603,99.2687,87.6337,87.6337,355.0],["2008-06-18",94.0701,94.0701,89.119,90.3568,58.0],["2008-06-19",89.3666,89.3666,89.119,89.119,91.0],["2008-06-20",94.3176,97.2883,89.119,97.2883,43.0],["2008-06-23",94.3176,94.3176,90.3568,91.5946,98.0],["2008-06-24",97.0407,99.0212,92.8324,92.8324,235.0],["2008-06-25",91.5946,91.5946,90.6043,90.6043,43.0],["2008-06-26",91.0994,94.3176,90.3568,90.6043,54.0],["2008-06-27",94.3176,94.3176,94.3176,94.3176,18.0],["2008-06-30",90.3568,92.8323,90.3568,92.5848,80.0],["2008-07-01",94.3176,94.5652,90.3568,94.3176,138.0],["2008-07-02",95.5719,95.5719,90.3041,95.5719,29.0],["2008-07-03",95.5719,95.5719,95.5719,95.5719,0.0],["2008-07-07",91.3075,91.3075,91.3075,91.3075,7.0],["2008-07-08",91.3075,91.3075,91.3075,91.3075,0.0],["2008-07-09",91.3075,91.3075,91.3075,91.3075,0.0],["2008-07-10",91.0567,91.0567,91.0567,91.0567,181.0],["2008-07-11",93.0634,94.0668,93.0634,94.0668,3320.0],["2008-07-14",87.7957,87.7957,86.5415,86.5415,72.0],["2008-07-15",89.8025,92.5617,77.0094,77.5111,80.0],["2008-07-16",80.2703,80.5212,80.2703,80.2703,43.0],["2008-07-17",87.294,87.5448,86.5415,86.5415,109.0],["2008-07-18",85.7889,91.3075,85.7889,90.3041,138.0],["2008-07-21",89.8024,92.8126,89.8024,92.8126,43.0],["2008-07-22",80.5212,90.555,80.5212,86.2906,130.0],["2008-07-23",86.2906,86.5414,80.772,80.772,101.0],["2008-07-24",81.2737,90.3041,81.0229,90.3041,33.0],["2008-07-25",90.3041,90.3041,90.3041,90.3041,0.0],["2008-07-28",89.0499,89.0499,89.0499,89.0499,7.0],["2008-07-29",89.0499,89.0499,89.0499,89.0499,0.0],["2008-07-30",92.5617,92.5617,90.3041,90.3041,51.0],["2008-07-31",92.5617,92.5617,92.5617,92.5617,4.0],["2008-08-01",92.5617,92.5617,92.5617,92.5617,11.0],["2008-08-04",92.5617,92.5617,92.5617,92.5617,43.0],["2008-08-05",92.3109,92.5617,92.3109,92.5617,14.0],["2008-08-06",89.5516,89.5516,87.7957,87.7957,109.0],["2008-08-07",90.555,90.555,90.555,90.555,36.0],["2008-08-08",90.555,90.555,90.555,90.555,0.0],["2008-08-11",90.8058,91.0567,90.8058,91.0567,18.0],["2008-08-12",88.0465,88.0465,88.0465,88.0465,11.0],["2008-08-13",90.8058,90.8058,90.555,90.555,54.0],["2008-08-14",94.0668,94.0668,94.0668,94.0668,11.0],["2008-08-15",94.0668,94.0668,94.0668,94.0668,0.0],["2008-08-18",90.3041,92.0601,90.3041,92.0601,80.0],["2008-08-19",93.816,97.8295,93.816,94.0668,33.0],["2008-08-20",94.8193,95.321,91.8092,91.8092,14.0],["2008-08-21",96.8261,96.8261,92.3109,94.0668,145.0],["2008-08-22",95.321,95.321,95.321,95.321,4.0],["2008-08-25",91.8092,92.06,91.5583,91.8092,141.0],["2008-08-26",91.5583,93.8159,91.5583,93.8159,109.0],["2008-08-27",93.0634,93.0634,91.5583,91.5583,98.0],["2008-08-28",91.5583,91.5583,91.5583,91.5583,0.0],["2008-08-29",91.5583,91.5583,91.5583,91.5583,0.0],["2008-09-02",92.8126,92.8126,91.5583,91.5583,36.0],["2008-09-03",91.5583,94.8193,91.5583,94.8193,43.0],["2008-09-04",94.8193,94.8193,94.8193,94.8193,0.0],["2008-09-05",91.8092,91.8092,91.5583,91.5583,40.0],["2008-09-08",91.5583,91.5583,91.5583,91.5583,7.0],["2008-09-09",93.0634,93.5651,93.0634,93.5651,7.0],["2008-09-10",93.5651,93.5651,93.5651,93.5651,0.0],["2008-09-11",93.5651,93.5651,93.5651,93.5651,0.0],["2008-09-12",92.8126,92.8126,92.8126,92.8126,72.0],["2008-09-15",94.0668,94.0668,92.8126,92.8126,51.0],["2008-09-16",93.3143,93.3143,92.8126,92.8126,199.0],["2008-09-17",91.5583,91.5583,91.5583,91.5583,22.0],["2008-09-18",91.5583,91.5583,91.5583,91.5583,123.0],["2008-09-19",91.5583,94.8193,91.5583,91.5583,163.0],["2008-09-22",93.0634,93.0634,90.8058,93.0634,514.0],["2008-09-23",91.5583,91.5583,87.0431,91.5583,203.0],["2008-09-24",91.5583,91.5583,91.5583,91.5583,0.0],["2008-09-25",91.5583,91.5583,91.5583,91.5583,7.0],["2008-09-26",91.5583,91.5583,91.5583,91.5583,0.0],["2008-09-29",90.3041,90.3041,87.7957,87.7957,119.0],["2008-09-30",91.5583,91.5583,87.7957,87.7957,109.0],["2008-10-01",87.7957,87.7957,87.7957,87.7957,0.0],["2008-10-02",87.7957,87.7957,86.5233,86.5233,29.0],["2008-10-03",86.5233,86.5233,86.5233,86.5233,0.0],["2008-10-06",83.215,83.215,79.3978,79.3978,134.0],["2008-10-07",78.1254,81.4337,78.1254,79.1433,105.0],["2008-10-08",89.0681,104.3369,84.9964,84.9964,116.0],["2008-10-09",85.2509,85.2509,78.1254,83.724,123.0],["2008-10-10",78.1254,79.6523,77.6165,77.6165,130.0],["2008-10-13",77.6165,77.6165,77.6165,77.6165,36.0],["2008-10-14",78.8889,83.9785,76.5985,83.724,206.0],["2008-10-15",76.3441,76.3441,74.8172,74.8172,11.0],["2008-10-16",76.3441,83.724,76.3441,83.724,36.0],["2008-10-17",83.724,83.724,83.724,83.724,40.0],["2008-10-20",83.9785,83.9785,79.6523,79.6523,43.0],["2008-10-21",83.9785,93.3942,83.9785,93.3942,11.0],["2008-10-22",98.4838,98.4838,98.4838,98.4838,4.0],["2008-10-23",95.4301,95.4301,95.4301,95.4301,51.0],["2008-10-24",95.4301,95.4301,84.9964,84.9964,177.0],["2008-10-27",74.3082,89.0681,68.7096,76.5985,156.0],["2008-10-28",76.5986,88.5591,76.5986,88.5591,76.0],["2008-10-29",86.5233,86.5233,86.5233,86.5233,40.0],["2008-10-30",86.2688,86.2688,86.2688,86.2688,7.0],["2008-10-31",78.1254,78.1254,72.5269,76.3441,746.0],["2008-11-03",76.3441,76.3441,76.3441,76.3441,109.0],["2008-11-04",80.1613,86.5233,80.1613,80.1613,47.0],["2008-11-05",80.1613,80.1613,80.1613,80.1613,0.0],["2008-11-06",80.1613,80.1613,80.1613,80.1613,0.0],["2008-11-07",86.5233,86.5233,86.5233,86.5233,36.0],["2008-11-10",81.4337,82.4516,76.5985,76.5985,40.0],["2008-11-11",78.8889,78.8889,78.8889,78.8889,80.0],["2008-11-12",78.8889,78.8889,78.8889,78.8889,76.0],["2008-11-13",76.5985,76.5985,76.5985,76.5985,18.0],["2008-11-14",77.362,77.362,76.3441,76.3441,272.0],["2008-11-17",76.3441,76.3441,76.3441,76.3441,7.0],["2008-11-18",76.344,76.344,66.4193,66.4193,253.0],["2008-11-19",76.3441,76.5985,75.0717,76.3441,297.0],["2008-11-20",67.6918,67.9462,67.4373,67.9462,235.0],["2008-11-21",67.9462,67.9462,67.9462,67.9462,7.0],["2008-11-24",75.0717,76.3441,72.5269,76.3441,308.0],["2008-11-25",78.8889,80.1613,73.7993,73.7993,376.0],["2008-11-26",76.3441,76.3441,59.8029,76.3441,185.0],["2008-11-28",76.3441,76.3441,76.3441,76.3441,0.0],["2008-12-01",69.9821,76.3441,69.9821,76.3441,36.0],["2008-12-02",76.3441,76.3441,67.9462,76.3441,246.0],["2008-12-03",76.3441,78.6344,76.3441,77.8709,47.0],["2008-12-04",78.8889,78.8889,78.8889,78.8889,72.0],["2008-12-05",78.8889,78.8889,78.8889,78.8889,434.0],["2008-12-08",81.4337,89.0681,77.6165,89.0681,58.0],["2008-12-09",78.3799,81.1792,77.6165,81.1792,159.0],["2008-12-10",79.3978,79.3978,79.3978,79.3978,141.0],["2008-12-11",79.3978,79.3978,79.3978,79.3978,0.0],["2008-12-12",88.8136,88.8136,79.1433,79.1433,51.0],["2008-12-15",79.1433,79.1433,79.1433,79.1433,0.0],["2008-12-16",79.1433,89.0681,78.1254,89.0681,257.0],["2008-12-17",77.1075,89.0681,77.1075,89.0681,40.0],["2008-12-18",76.853,78.1254,76.853,78.1254,195.0],["2008-12-19",76.853,89.0681,76.5985,89.0681,634.0],["2008-12-22",77.362,87.7957,76.5985,87.7957,29.0],["2008-12-23",78.8889,89.0681,78.8889,89.0681,69.0],["2008-12-24",89.0681,89.0681,89.0681,89.0681,0.0],["2008-12-26",81.4337,81.4337,78.8889,78.8889,116.0],["2008-12-29",88.0502,88.5591,78.8889,85.2509,109.0],["2008-12-30",79.1433,81.4337,73.5448,78.8889,279.0],["2008-12-31",75.2677,77.5956,67.5082,77.0783,561.0],["2009-01-02",77.5956,86.3898,77.5956,82.7686,123.0],["2009-01-05",78.1129,78.1129,74.2331,75.785,76.0],["2009-01-06",75.0091,77.5956,75.0091,76.3024,80.0],["2009-01-07",76.3024,76.3024,76.3024,76.3024,0.0],["2009-01-08",78.6302,78.6302,75.0091,77.5956,94.0],["2009-01-09",77.5956,77.5956,77.5956,77.5956,0.0],["2009-01-12",77.5956,77.5956,77.5956,77.5956,4.0],["2009-01-13",88.9763,89.2349,88.9763,89.2349,18.0],["2009-01-14",87.1657,87.1657,73.1985,82.7686,94.0],["2009-01-15",82.7686,84.0619,82.7686,84.0619,54.0],["2009-01-16",77.5956,77.5956,77.5956,77.5956,2020.0],["2009-01-20",71.388,77.5956,71.388,77.5956,25.0],["2009-01-21",89.2349,89.2349,77.5956,77.5956,434.0],["2009-01-22",71.388,71.388,67.5082,67.5082,51.0],["2009-01-23",72.6812,77.3369,69.836,77.3369,174.0],["2009-01-26",71.1293,77.5956,67.7668,77.5956,221.0],["2009-01-27",71.1293,72.4225,62.8524,64.9216,503.0],["2009-01-28",74.2331,77.5956,74.2331,77.0783,409.0],["2009-01-29",71.1293,71.1293,71.1293,71.1293,14.0],["2009-01-30",73.7158,76.3024,73.7158,76.3024,18.0],["2009-02-02",76.3024,76.3024,76.3024,76.3024,0.0],["2009-02-03",76.3024,78.8889,76.3024,76.3024,47.0],["2009-02-04",82.7686,84.8379,82.7686,84.8379,250.0],["2009-02-05",76.3023,76.561,73.7158,73.7158,91.0],["2009-02-06",73.7158,73.7158,73.7158,73.7158,0.0],["2009-02-09",73.7158,73.7158,73.7158,73.7158,145.0],["2009-02-10",73.7158,73.7158,73.7158,73.7158,4.0],["2009-02-11",73.7158,73.7158,73.7158,73.7158,0.0],["2009-02-12",84.8379,85.0965,73.7158,77.5956,87.0],["2009-02-13",77.5956,77.5956,77.5956,77.5956,0.0],["2009-02-17",77.5956,77.5956,77.5956,77.5956,4.0],["2009-02-18",78.1129,79.9235,77.5956,79.9235,174.0],["2009-02-19",84.8379,84.8379,84.8379,84.8379,22.0],["2009-02-20",73.9745,73.9745,73.9745,73.9745,4.0],["2009-02-23",73.7158,75.2677,73.7158,73.7158,210.0],["2009-02-24",72.4226,72.4226,69.0601,72.4226,272.0],["2009-02-25",70.3534,70.3534,70.3534,70.3534,18.0],["2009-02-26",76.3024,76.3024,76.3024,76.3024,14.0],["2009-02-27",76.561,76.561,76.561,76.561,22.0],["2009-03-02",72.9399,72.9399,71.1293,71.1293,62.0],["2009-03-03",70.0947,77.3369,61.5592,77.3369,69.0],["2009-03-04",66.2149,77.0783,65.6976,65.6976,29.0],["2009-03-05",65.6976,65.6976,65.6976,65.6976,0.0],["2009-03-06",60.0073,64.1457,59.49,62.0765,87.0],["2009-03-09",59.4899,59.4899,54.5756,54.5756,22.0],["2009-03-10",53.541,53.541,51.7304,52.2477,119.0],["2009-03-11",53.0237,53.0237,53.0237,53.0237,4.0],["2009-03-12",55.6102,61.5592,55.6102,61.5592,43.0],["2009-03-13",61.5592,61.5592,61.5592,61.5592,0.0],["2009-03-16",61.3005,65.6976,61.3005,65.6976,65.0],["2009-03-17",68.5428,68.5428,68.5428,68.5428,36.0],["2009-03-18",69.0601,69.0601,69.0601,69.0601,18.0],["2009-03-19",69.0601,71.1293,69.0601,71.1293,181.0],["2009-03-20",64.9216,64.9216,64.9216,64.9216,36.0],["2009-03-23",65.9563,65.9563,65.9563,65.9563,36.0],["2009-03-24",65.9563,65.9563,65.9563,65.9563,0.0],["2009-03-25",74.4918,82.7687,70.0947,71.388,195.0],["2009-03-26",65.9563,65.9563,65.9563,65.9563,33.0],["2009-03-27",65.9563,65.9563,65.9563,65.9563,0.0],["2009-03-30",65.9563,65.9563,65.9563,65.9563,0.0],["2009-03-31",75.0091,75.0091,75.0091,75.0091,4.0],["2009-04-01",75.0091,75.0091,75.0091,75.0091,0.0],["2009-04-02",75.0091,84.8379,75.0091,78.8889,250.0],["2009-04-03",83.8032,85.0965,83.8032,85.0965,134.0],["2009-04-06",82.7686,90.5282,77.5956,86.9071,630.0],["2009-04-07",81.2167,81.2167,81.2167,81.2167,4.0],["2009-04-08",65.9563,65.9563,65.1803,65.1803,14.0],["2009-04-09",65.1803,65.1803,65.1803,65.1803,0.0],["2009-04-13",80.4408,86.6484,68.8014,75.2677,156.0],["2009-04-14",86.1311,86.3898,86.1311,86.3898,14.0],["2009-04-15",77.5956,82.7686,77.5956,82.7686,181.0],["2009-04-16",86.3898,86.3898,84.0619,84.0619,11.0],["2009-04-17",84.0619,84.0619,84.0619,84.0619,0.0],["2009-04-20",82.2513,85.3551,82.2513,84.0619,112.0],["2009-04-21",84.0619,84.0619,82.7686,82.7686,33.0],["2009-04-22",71.6466,84.3205,69.0601,84.0619,217.0],["2009-04-23",84.0619,84.0619,70.0947,70.0947,51.0],["2009-04-24",83.2859,86.6484,70.0947,84.0619,387.0],["2009-04-27",84.0619,86.6484,84.0619,84.0619,22.0],["2009-04-28",84.0619,84.0619,82.7686,82.7686,11.0],["2009-04-29",86.6484,86.6484,82.7686,84.0619,467.0],["2009-04-30",84.0619,84.0619,77.5956,84.0619,485.0],["2009-05-01",83.8033,85.0965,72.9399,83.8033,543.0],["2009-05-04",84.0619,84.0619,83.2859,83.2859,290.0],["2009-05-05",72.4226,87.9417,72.4226,84.0619,105.0],["2009-05-06",73.7158,80.9581,73.7158,73.9745,300.0],["2009-05-07",72.4226,78.6302,67.5082,77.5956,453.0],["2009-05-08",75.5264,75.5264,58.714,66.4736,376.0],["2009-05-11",58.4554,69.0601,58.4554,60.5246,789.0],["2009-05-12",68.5428,82.51,62.0765,62.0765,297.0],["2009-05-13",64.4043,64.663,63.887,64.663,594.0],["2009-05-14",64.663,64.663,64.663,64.663,36.0],["2009-05-15",64.663,64.663,64.663,64.663,0.0],["2009-05-18",63.3697,63.3697,63.3697,63.3697,4.0],["2009-05-19",71.1293,77.0783,65.9563,65.9563,185.0],["2009-05-20",65.6976,68.0255,65.6976,65.6976,69.0],["2009-05-21",71.1293,71.1293,70.8707,71.1293,62.0],["2009-05-22",69.0601,71.1293,69.0601,71.1293,101.0],["2009-05-26",67.5082,77.5956,67.5082,72.9399,33.0],["2009-05-27",67.5082,73.7158,67.5082,73.7158,14.0],["2009-05-28",73.7158,73.7158,73.7158,73.7158,308.0],["2009-05-29",73.7158,73.7158,73.7158,73.7158,91.0],["2009-06-01",73.7158,73.7158,73.7158,73.7158,0.0],["2009-06-02",73.7158,73.7158,73.7158,73.7158,0.0],["2009-06-03",72.4226,76.0437,69.0601,76.0437,87.0],["2009-06-04",75.0091,75.0091,66.4736,66.4736,109.0],["2009-06-05",67.7668,67.7668,66.4736,66.4736,217.0],["2009-06-08",71.1293,71.1293,71.1293,71.1293,18.0],["2009-06-09",67.2496,71.1293,67.2496,71.1293,188.0],["2009-06-10",71.1293,71.1293,71.1293,71.1293,36.0],["2009-06-11",67.5082,72.4226,67.5082,72.4226,235.0],["2009-06-12",74.7504,78.8889,67.5082,78.8889,315.0],["2009-06-15",80.1821,84.0619,80.1821,80.6994,18.0],["2009-06-16",74.4918,83.8032,74.4918,76.561,123.0],["2009-06-17",71.9053,77.5956,71.1293,77.5956,224.0],["2009-06-18",77.5956,77.5956,77.5956,77.5956,0.0],["2009-06-19",77.5956,77.5956,77.5956,77.5956,0.0],["2009-06-22",77.5956,77.5956,77.5956,77.5956,0.0],["2009-06-23",71.388,71.388,71.388,71.388,25.0],["2009-06-24",71.388,77.0783,67.2495,67.2495,76.0],["2009-06-25",67.2495,67.2495,67.2495,67.2495,0.0],["2009-06-26",70.8707,71.1293,70.8707,71.1293,116.0],["2009-06-29",67.5082,70.8707,67.5082,70.8707,7.0],["2009-06-30",71.1293,75.5264,71.1293,75.5264,159.0],["2009-07-01",75.5264,75.5264,75.5264,75.5264,0.0],["2009-07-02",71.1293,71.388,71.1293,71.1293,232.0],["2009-07-06",71.1293,71.1293,71.1293,71.1293,0.0],["2009-07-07",71.1293,71.1293,71.1293,71.1293,0.0],["2009-07-08",71.1293,71.1293,71.1293,71.1293,0.0],["2009-07-09",71.1293,71.1293,71.1293,71.1293,0.0],["2009-07-10",71.1293,71.1293,71.1293,71.1293,0.0],["2009-07-13",71.1293,71.1293,71.1293,71.1293,0.0],["2009-07-14",71.1293,71.1293,71.1293,71.1293,0.0],["2009-07-15",71.1293,71.1293,71.1293,71.1293,0.0],["2009-07-16",71.1293,71.1293,71.1293,71.1293,0.0],["2009-07-17",71.1293,71.1293,71.1293,71.1293,0.0],["2009-07-20",69.8361,69.8361,47.8506,58.1967,206.0],["2009-07-21",65.9563,65.9563,60.7832,60.7832,7.0],["2009-07-22",57.1621,57.1621,57.1621,57.1621,4.0],["2009-07-23",61.5592,67.2495,61.5592,64.663,47.0],["2009-07-24",59.7486,59.7486,59.7486,59.7486,4.0],["2009-07-27",59.7486,59.7486,59.7486,59.7486,0.0],["2009-07-28",61.0419,61.0419,61.0419,61.0419,7.0],["2009-07-29",61.0419,61.0419,61.0419,61.0419,0.0],["2009-07-30",61.0419,61.0419,61.0419,61.0419,4.0],["2009-07-31",60.7832,60.7832,57.4207,57.4207,65.0],["2009-08-03",61.3005,63.887,60.2659,60.2659,14.0],["2009-08-04",60.2659,60.2659,60.2659,60.2659,355.0],["2009-08-05",60.2659,60.2659,60.2659,60.2659,0.0],["2009-08-06",57.4207,57.4207,57.4207,57.4207,7.0],["2009-08-07",62.8524,65.6976,62.8524,65.1803,543.0],["2009-08-10",65.439,69.836,65.1803,69.836,543.0],["2009-08-11",64.663,69.836,64.663,69.836,348.0],["2009-08-12",69.8361,75.0091,69.5774,75.0091,141.0],["2009-08-13",76.8196,76.8196,76.8196,76.8196,4.0],["2009-08-14",76.8196,76.8196,76.8196,76.8196,0.0],["2009-08-17",70.612,70.612,70.3534,70.3534,58.0],["2009-08-18",71.1293,72.4226,70.3534,72.4226,138.0],["2009-08-19",70.3534,70.3534,70.3534,70.3534,47.0],["2009-08-20",72.4226,73.7158,72.4226,73.7158,156.0],["2009-08-21",75.0091,75.0091,70.3534,72.4226,80.0],["2009-08-24",70.3534,70.612,70.3534,70.3534,985.0],["2009-08-25",70.3534,70.3534,70.3534,70.3534,11.0],["2009-08-26",70.3534,70.3534,70.3534,70.3534,43.0],["2009-08-27",65.439,65.439,65.439,65.439,36.0],["2009-08-28",69.836,70.0947,68.2841,70.0947,601.0],["2009-08-31",71.1293,71.1293,71.1293,71.1293,94.0],["2009-09-01",68.5428,68.5428,64.663,67.2495,33.0],["2009-09-02",66.9909,69.836,64.663,68.5428,159.0],["2009-09-03",69.836,69.836,69.836,69.836,18.0],["2009-09-04",63.3697,63.3697,63.3697,63.3697,4.0],["2009-09-08",63.3697,63.3697,63.3697,63.3697,0.0],["2009-09-09",65.6976,65.9563,62.0765,62.0765,40.0],["2009-09-10",62.0765,66.7322,62.0765,66.7322,83.0],["2009-09-11",66.7322,66.7322,66.7322,66.7322,0.0],["2009-09-14",66.4736,66.7322,66.4736,66.7322,58.0],["2009-09-15",66.7322,66.7322,66.7322,66.7322,0.0],["2009-09-16",61.8178,62.3351,60.0073,62.3351,127.0],["2009-09-17",64.4044,69.5774,64.4044,69.5774,257.0],["2009-09-18",69.5774,69.5774,69.5774,69.5774,0.0],["2009-09-21",63.6284,63.887,63.6284,63.887,36.0],["2009-09-22",64.4043,77.5956,60.0073,60.0073,217.0],["2009-09-23",60.0073,60.0073,60.0073,60.0073,0.0],["2009-09-24",61.0419,61.0419,59.2313,59.2313,192.0],["2009-09-25",64.4043,64.663,64.4043,64.663,25.0],["2009-09-28",59.49,59.49,59.49,59.49,4.0],["2009-09-29",67.2495,70.0947,62.8524,68.5428,192.0],["2009-09-30",68.5428,68.5428,68.5428,68.5428,0.0],["2009-10-01",62.5938,64.663,60.0073,60.5246,87.0],["2009-10-02",60.2659,64.1457,58.714,58.714,235.0],["2009-10-05",59.7486,67.2495,57.1621,57.1621,141.0],["2009-10-06",58.714,64.663,58.714,60.0073,62.0],["2009-10-07",64.4043,66.2149,64.4043,66.2149,43.0],["2009-10-08",59.7486,64.4044,57.1621,57.1621,261.0],["2009-10-09",66.4736,66.9909,65.9563,65.9563,33.0],["2009-10-12",65.9563,65.9563,65.9563,65.9563,0.0],["2009-10-13",60.2659,66.7322,60.2659,66.7322,54.0],["2009-10-14",65.9563,65.9563,60.7832,65.9563,83.0],["2009-10-15",61.0419,61.0419,60.7832,60.7832,54.0],["2009-10-16",64.663,65.6976,63.3697,63.3697,72.0],["2009-10-19",61.5592,65.6976,61.3005,64.663,58.0],["2009-10-20",61.8178,61.8178,60.7832,60.7832,235.0],["2009-10-21",61.0419,64.663,57.4208,57.9381,232.0],["2009-10-22",57.9381,57.9381,57.9381,57.9381,14.0],["2009-10-23",58.4554,58.714,57.1621,57.1621,424.0],["2009-10-26",56.6448,56.9034,55.6102,55.6102,141.0],["2009-10-27",55.6102,58.1967,55.6102,55.6102,47.0],["2009-10-28",55.6102,55.6102,55.6102,55.6102,11.0],["2009-10-29",55.6102,55.6102,53.7996,53.7996,127.0],["2009-10-30",53.7996,55.6102,51.9891,51.9891,91.0],["2009-11-02",51.989,51.989,50.9544,50.9544,156.0],["2009-11-03",50.9544,50.9544,47.8506,47.8506,112.0],["2009-11-04",47.8506,47.8506,45.7814,46.5574,101.0],["2009-11-05",45.2641,45.2641,45.2641,45.2641,43.0],["2009-11-06",44.7468,45.2641,42.1603,45.2641,109.0],["2009-11-09",43.7122,43.9708,43.7122,43.9708,25.0],["2009-11-10",42.1603,42.1603,38.7978,38.7978,333.0],["2009-11-11",39.0565,40.0911,37.2459,40.0911,119.0],["2009-11-12",36.4699,38.2805,27.1585,34.918,427.0],["2009-11-13",33.3661,40.0911,32.8488,34.918,243.0],["2009-11-16",35.9526,35.9526,35.9526,35.9526,14.0],["2009-11-17",35.9526,35.9526,33.6248,33.6248,7.0],["2009-11-18",31.2969,31.5555,30.7796,30.7796,69.0],["2009-11-19",31.5555,52.2477,31.5555,43.1949,2520.0],["2009-11-20",46.2987,48.6266,42.1603,42.6776,500.0],["2009-11-23",42.6776,43.9709,33.6248,35.9526,217.0],["2009-11-24",35.9526,38.7978,35.9526,38.7978,145.0],["2009-11-25",41.3843,42.4189,41.3843,42.4189,62.0],["2009-11-27",42.4189,42.4189,42.4189,42.4189,14.0],["2009-11-30",41.3843,41.3843,36.4699,36.7286,148.0],["2009-12-01",36.9872,36.9872,36.7286,36.7286,174.0],["2009-12-02",36.7286,36.7286,36.7286,36.7286,0.0],["2009-12-03",36.2113,36.2113,35.694,35.694,69.0],["2009-12-04",34.918,35.694,34.918,35.694,130.0],["2009-12-07",35.4353,35.694,31.8142,33.6248,246.0],["2009-12-08",33.6248,33.6248,33.6248,33.6248,14.0],["2009-12-09",33.6248,33.6248,33.6248,33.6248,0.0],["2009-12-10",33.8834,34.1421,33.6248,34.1421,188.0],["2009-12-11",33.8834,34.4007,33.6248,33.6248,72.0],["2009-12-14",33.6248,33.6248,33.6248,33.6248,91.0],["2009-12-15",33.8834,34.4007,33.3661,34.4007,116.0],["2009-12-16",34.918,35.694,34.4007,35.694,181.0],["2009-12-17",33.3661,40.0911,27.9344,38.7978,391.0],["2009-12-18",38.0218,40.0911,38.0218,39.8324,214.0],["2009-12-21",39.3151,40.3497,39.3151,39.8324,416.0],["2009-12-22",37.7632,38.0219,37.5045,37.5045,170.0],["2009-12-23",37.5045,37.5045,37.5045,37.5045,43.0],["2009-12-24",37.5045,37.5045,37.5045,37.5045,0.0],["2009-12-28",37.5045,37.5045,37.5045,37.5045,0.0],["2009-12-29",36.2113,40.6084,30.7796,34.4007,764.0],["2009-12-30",37.7632,38.7978,36.9872,37.2459,246.0],["2009-12-31",37.5045,41.3843,37.5045,38.7978,485.0],["2010-01-04",39.3151,39.3151,36.2113,36.2113,112.0],["2010-01-05",37.7632,41.3843,37.7632,41.3843,109.0],["2010-01-06",41.643,41.643,41.3843,41.3843,98.0],["2010-01-07",40.6084,40.6084,40.6084,40.6084,25.0],["2010-01-08",41.3843,42.6776,41.3843,41.3843,1126.0],["2010-01-11",42.4189,42.6776,42.4189,42.6776,54.0],["2010-01-12",48.1093,48.3679,41.3843,41.3843,105.0],["2010-01-13",45.7814,45.7814,42.1603,44.4881,11.0],["2010-01-14",44.4881,44.4881,44.4881,44.4881,0.0],["2010-01-15",46.5574,46.5574,44.4881,44.4881,36.0],["2010-01-19",44.7468,44.7468,44.4881,44.4881,47.0],["2010-01-20",41.9016,41.9016,36.4699,39.0565,116.0],["2010-01-21",42.9362,42.9362,37.5045,38.7978,159.0],["2010-01-22",36.2113,36.2113,34.918,35.9526,250.0],["2010-01-25",33.8834,33.8834,32.8488,33.1074,420.0],["2010-01-26",36.4699,36.4699,34.918,34.918,83.0],["2010-01-27",34.918,34.918,34.918,34.918,7.0],["2010-01-28",37.5045,37.5045,37.2459,37.5045,36.0],["2010-01-29",37.5045,37.5045,37.5045,37.5045,0.0],["2010-02-01",35.1767,38.2805,35.1767,38.2805,54.0],["2010-02-02",35.694,35.694,35.694,35.694,14.0],["2010-02-03",35.694,35.694,35.694,35.694,0.0],["2010-02-04",34.918,35.694,34.918,34.918,76.0],["2010-02-05",34.918,36.2113,34.918,35.9526,47.0],["2010-02-08",34.918,34.918,34.918,34.918,7.0],["2010-02-09",34.6594,34.918,33.1074,33.1074,119.0],["2010-02-10",34.918,34.918,33.1074,33.1074,98.0],["2010-02-11",33.1074,33.1074,33.1074,33.1074,0.0],["2010-02-12",33.3661,33.3661,33.1074,33.1074,33.0],["2010-02-16",33.1075,33.1075,31.0382,31.0382,293.0],["2010-02-17",28.969,32.0728,28.7104,32.0728,94.0],["2010-02-18",30.0036,32.0729,30.0036,30.2623,167.0],["2010-02-19",29.745,29.745,29.745,29.745,14.0],["2010-02-22",28.7104,30.0036,28.4517,30.0036,58.0],["2010-02-23",30.0036,30.0036,30.0036,30.0036,0.0],["2010-02-24",30.0036,30.0036,30.0036,30.0036,0.0],["2010-02-25",28.7104,28.7104,28.7104,28.7104,11.0],["2010-02-26",28.7104,28.7104,28.7104,28.7104,0.0],["2010-03-01",28.4517,29.2277,26.8998,26.8998,65.0],["2010-03-02",28.4517,28.4517,28.4517,28.4517,18.0],["2010-03-03",28.7104,28.969,27.4171,27.6758,293.0],["2010-03-04",27.6758,27.6758,27.6758,27.6758,0.0],["2010-03-05",25.8652,26.3825,21.4681,24.8306,293.0],["2010-03-08",24.8306,25.0892,24.5719,25.0892,228.0],["2010-03-09",25.8652,25.8652,25.8652,25.8652,141.0],["2010-03-10",26.3825,26.6412,26.1239,26.6412,109.0],["2010-03-11",26.8998,26.8998,26.8998,26.8998,4.0],["2010-03-12",26.1239,28.969,24.5719,25.0892,384.0],["2010-03-15",25.8652,25.8652,25.8652,25.8652,304.0],["2010-03-16",24.8306,31.0382,24.8306,29.745,109.0],["2010-03-17",28.4517,31.0382,28.4517,31.0382,138.0],["2010-03-18",31.0382,31.0382,30.7796,30.7796,58.0],["2010-03-19",30.7796,30.7796,30.7796,30.7796,0.0],["2010-03-22",26.6412,28.7104,26.6412,26.6412,109.0],["2010-03-23",30.5209,30.5209,28.7104,28.7104,54.0],["2010-03-24",28.7104,28.7104,27.4171,28.4517,119.0],["2010-03-25",28.4517,28.4517,28.4517,28.4517,0.0],["2010-03-26",28.4517,31.2969,28.4517,31.2969,69.0],["2010-03-29",33.6248,33.6248,30.2623,30.2623,51.0],["2010-03-30",31.0382,31.0382,30.7796,30.7796,98.0],["2010-03-31",30.7796,30.7796,30.7796,30.7796,0.0],["2010-04-01",30.7796,30.7796,30.7796,30.7796,0.0],["2010-04-05",30.7796,30.7796,30.7796,30.7796,0.0],["2010-04-06",30.7796,30.7796,30.7796,30.7796,0.0],["2010-04-07",32.3315,32.3315,32.3315,32.3315,25.0],["2010-04-08",32.3315,32.3315,32.3315,32.3315,0.0],["2010-04-09",32.3315,38.0219,32.3315,36.7286,232.0],["2010-04-12",42.1603,42.1603,32.3315,32.3315,94.0],["2010-04-13",33.6248,39.0564,32.3315,33.1074,192.0],["2010-04-14",33.1074,33.1074,33.1074,33.1074,0.0],["2010-04-15",33.1074,33.1074,33.1074,33.1074,0.0],["2010-04-16",38.2805,38.5391,36.4699,38.5391,83.0],["2010-04-19",38.5392,38.5392,37.5045,37.5045,69.0],["2010-04-20",37.5045,38.5391,34.6594,34.6594,40.0],["2010-04-21",36.2113,37.5045,36.2113,37.5045,72.0],["2010-04-22",37.5045,37.5045,33.6248,33.6248,134.0],["2010-04-23",38.5391,42.1603,38.5391,38.5391,326.0],["2010-04-26",39.8324,51.7304,39.8324,48.3679,775.0],["2010-04-27",46.0401,50.6958,41.3843,45.2641,112.0],["2010-04-28",40.867,45.5228,40.867,45.0055,224.0],["2010-04-29",45.0054,45.2641,40.0911,41.3843,398.0],["2010-04-30",41.3843,41.3843,41.3843,41.3843,145.0],["2010-05-03",42.6776,45.0054,42.6776,42.6776,76.0],["2010-05-04",43.4535,44.4882,41.9016,41.9016,409.0],["2010-05-05",43.9708,43.9708,43.9708,43.9708,11.0],["2010-05-06",43.9708,43.9708,43.9708,43.9708,0.0],["2010-05-07",40.3497,40.3497,38.7978,38.7978,40.0],["2010-05-10",40.867,40.867,40.867,40.867,54.0],["2010-05-11",42.1603,43.9708,42.1603,42.1603,109.0],["2010-05-12",41.3843,43.9708,41.3843,41.3843,134.0],["2010-05-13",41.3843,41.3843,41.3843,41.3843,112.0],["2010-05-14",42.6776,42.6776,41.3843,41.3843,91.0],["2010-05-17",41.643,41.643,41.3843,41.3843,130.0],["2010-05-18",41.3843,41.3843,41.3843,41.3843,0.0],["2010-05-19",42.6776,42.6776,42.6776,42.6776,7.0],["2010-05-20",41.3843,41.3843,41.3843,41.3843,4.0],["2010-05-21",41.3843,41.3843,41.3843,41.3843,14.0],["2010-05-24",41.3843,41.3843,41.3843,41.3843,0.0],["2010-05-25",41.643,43.9708,41.643,43.9708,170.0],["2010-05-26",43.9708,43.9708,43.9708,43.9708,0.0],["2010-05-27",41.3843,41.3843,38.2805,38.2805,293.0],["2010-05-28",39.3151,44.7468,39.3151,41.3843,83.0],["2010-06-01",41.3843,41.3843,41.3843,41.3843,0.0],["2010-06-02",38.7978,38.7978,36.7286,38.0219,14.0],["2010-06-03",38.0219,38.0219,38.0219,38.0219,0.0],["2010-06-04",38.0219,38.0219,38.0219,38.0219,0.0],["2010-06-07",34.4007,34.4007,34.1421,34.1421,33.0],["2010-06-08",34.1421,34.1421,34.1421,34.1421,0.0],["2010-06-09",37.5045,46.5574,37.5045,46.5574,340.0],["2010-06-10",46.5574,46.5574,45.2641,45.7814,58.0],["2010-06-11",37.2459,37.2459,37.2459,37.2459,36.0],["2010-06-14",39.0565,39.0565,39.0565,39.0565,11.0],["2010-06-15",39.0565,39.0565,39.0565,39.0565,0.0],["2010-06-16",39.0565,39.0565,39.0565,39.0565,0.0],["2010-06-17",41.3843,43.9708,41.1257,43.9708,286.0],["2010-06-18",43.9708,46.5574,43.9708,46.0401,199.0],["2010-06-21",39.8324,39.8324,39.8324,39.8324,36.0],["2010-06-22",39.8324,39.8324,39.5738,39.5738,22.0],["2010-06-23",38.7978,38.7978,38.7978,38.7978,22.0],["2010-06-24",44.7468,44.7468,44.4882,44.7468,33.0],["2010-06-25",44.7468,44.7468,44.7468,44.7468,0.0],["2010-06-28",44.7468,44.7468,44.7468,44.7468,0.0],["2010-06-29",39.8324,39.8324,39.8324,39.8324,43.0],["2010-06-30",39.8324,39.8324,39.8324,39.8324,0.0],["2010-07-01",43.9708,43.9708,38.7978,38.7978,148.0],["2010-07-02",38.7978,38.7978,38.7978,38.7978,0.0],["2010-07-06",34.918,36.2113,34.918,36.2113,43.0],["2010-07-07",36.2113,36.2113,36.2113,36.2113,0.0],["2010-07-08",36.2113,36.2113,36.2113,36.2113,0.0],["2010-07-09",36.2113,36.2113,36.2113,36.2113,0.0],["2010-07-12",36.2113,36.2113,36.2113,36.2113,0.0],["2010-07-13",36.4699,36.4699,36.4699,36.4699,109.0],["2010-07-14",36.4699,36.4699,36.4699,36.4699,0.0],["2010-07-15",36.4699,37.5045,36.4699,37.5045,91.0],["2010-07-16",37.5045,37.5045,37.5045,37.5045,0.0],["2010-07-19",37.5045,37.5045,37.5045,37.5045,0.0],["2010-07-20",38.7978,38.7978,38.7978,38.7978,69.0],["2010-07-21",35.4353,38.7978,35.1767,38.7978,109.0],["2010-07-22",38.7978,38.7978,38.7978,38.7978,0.0],["2010-07-23",38.7978,38.7978,38.7978,38.7978,0.0],["2010-07-26",35.4353,35.4353,35.4353,35.4353,80.0],["2010-07-27",33.1075,35.9526,33.1075,35.9526,228.0],["2010-07-28",36.2113,36.2113,33.3661,36.2113,130.0],["2010-07-29",33.6248,35.9526,33.6248,35.9526,14.0],["2010-07-30",33.1075,33.6248,30.7796,30.7796,170.0],["2010-08-02",33.8834,33.8834,33.8834,33.8834,7.0],["2010-08-03",33.6248,33.6248,33.6248,33.6248,36.0],["2010-08-04",30.5209,34.918,30.5209,34.918,94.0],["2010-08-05",34.918,34.918,34.918,34.918,0.0],["2010-08-06",30.5209,33.6248,30.5209,33.6248,18.0],["2010-08-09",32.3315,36.2113,32.3315,33.6248,261.0],["2010-08-10",30.2623,30.2623,30.2623,30.2623,4.0],["2010-08-11",30.5209,30.5209,30.0036,30.0036,134.0],["2010-08-12",30.0036,30.0036,30.0036,30.0036,0.0],["2010-08-13",32.0728,32.3315,32.0728,32.3315,36.0],["2010-08-16",31.0382,31.0382,31.0382,31.0382,58.0],["2010-08-17",31.0382,31.0382,31.0382,31.0382,0.0],["2010-08-18",31.0382,31.0382,29.745,29.745,47.0],["2010-08-19",27.9344,27.9344,27.9344,27.9344,40.0],["2010-08-20",26.3825,28.4517,26.3825,28.4517,109.0],["2010-08-23",27.4171,27.9344,27.4171,27.4171,148.0],["2010-08-24",30.5209,30.5209,30.5209,30.5209,4.0],["2010-08-25",33.3661,33.3661,26.3825,26.3825,134.0],["2010-08-26",26.3825,26.3825,26.3825,26.3825,0.0],["2010-08-27",27.9344,27.9344,27.9344,27.9344,4.0],["2010-08-30",28.4517,28.4517,28.4517,28.4517,14.0],["2010-08-31",26.8998,26.8998,22.7614,26.8998,116.0],["2010-09-01",27.6758,28.1931,23.02,23.02,282.0],["2010-09-02",23.5373,25.8652,23.5373,25.8652,51.0],["2010-09-03",25.8652,25.8652,25.8652,25.8652,4.0],["2010-09-07",25.8652,25.8652,25.8652,25.8652,0.0],["2010-09-08",25.8652,25.8652,25.8652,25.8652,0.0],["2010-09-09",24.5719,24.5719,23.2787,24.5719,112.0],["2010-09-10",24.5719,24.5719,24.5719,24.5719,0.0],["2010-09-13",24.5719,24.5719,24.5719,24.5719,0.0],["2010-09-14",25.6065,25.8652,25.6065,25.8652,11.0],["2010-09-15",25.8652,25.8652,25.8652,25.8652,54.0],["2010-09-16",23.2787,26.3825,23.2787,26.3825,148.0],["2010-09-17",26.1239,26.1239,25.8652,25.8652,156.0],["2010-09-20",25.0892,25.0892,25.0892,25.0892,4.0],["2010-09-21",25.8652,25.8652,25.8652,25.8652,116.0],["2010-09-22",28.4517,28.4517,25.8652,25.8652,264.0],["2010-09-23",25.8652,28.4517,25.8652,25.8652,33.0],["2010-09-24",25.0892,25.0892,24.5719,24.5719,98.0],["2010-09-27",24.5719,24.5719,24.5719,24.5719,109.0],["2010-09-28",24.5719,24.5719,24.5719,24.5719,7.0],["2010-09-29",24.8306,24.8306,24.5719,24.5719,83.0],["2010-09-30",24.5719,24.5719,24.5719,24.5719,0.0],["2010-10-01",24.5719,24.5719,24.5719,24.5719,0.0],["2010-10-04",24.5719,24.5719,24.5719,24.5719,7.0],["2010-10-05",25.8652,25.8652,25.8652,25.8652,11.0],["2010-10-06",25.8652,25.8652,25.8652,25.8652,0.0],["2010-10-07",24.5719,24.5719,24.5719,24.5719,33.0],["2010-10-08",24.5719,24.5719,24.5719,24.5719,0.0],["2010-10-11",24.5719,25.8652,23.2787,24.5719,174.0],["2010-10-12",25.8652,25.8652,25.8652,25.8652,14.0],["2010-10-13",21.9854,25.8652,21.9854,25.8652,43.0],["2010-10-14",25.8652,25.8652,25.8652,25.8652,0.0],["2010-10-15",25.8652,25.8652,25.8652,25.8652,0.0],["2010-10-18",23.2787,25.8652,23.2787,25.8652,80.0],["2010-10-19",27.1585,27.1585,24.3133,24.3133,40.0],["2010-10-20",24.3133,24.3133,24.3133,24.3133,0.0],["2010-10-21",27.1585,27.1585,25.6065,25.8652,156.0],["2010-10-22",25.0892,25.0892,25.0892,25.0892,424.0],["2010-10-25",25.0892,25.0892,25.0892,25.0892,0.0],["2010-10-26",25.0892,25.0892,25.0892,25.0892,0.0],["2010-10-27",25.0892,25.8652,25.0892,25.0892,134.0],["2010-10-28",25.8652,25.8652,25.8652,25.8652,4.0],["2010-10-29",25.0892,25.0892,25.0892,25.0892,159.0],["2010-11-01",25.0892,25.0892,25.0892,25.0892,69.0],["2010-11-02",25.8652,25.8652,25.6065,25.8652,138.0],["2010-11-03",25.8652,25.8652,25.8652,25.8652,0.0],["2010-11-04",25.0892,25.8652,25.0892,25.8652,319.0],["2010-11-05",25.8652,25.8652,25.8652,25.8652,54.0],["2010-11-08",25.8652,25.8652,25.8652,25.8652,0.0],["2010-11-09",25.0892,25.0892,22.2441,22.2441,351.0],["2010-11-10",23.796,24.5719,23.796,24.5719,33.0],["2010-11-11",24.5719,24.5719,24.5719,24.5719,0.0],["2010-11-12",23.2787,23.2787,23.2787,23.2787,72.0],["2010-11-15",23.2787,23.5373,23.2787,23.5373,91.0],["2010-11-16",23.796,23.796,23.796,23.796,297.0],["2010-11-17",22.5027,23.2787,22.2441,22.2441,22.0],["2010-11-18",22.2441,22.2441,19.3989,19.3989,648.0],["2010-11-19",21.4681,23.2787,17.847,23.2787,369.0],["2010-11-22",32.3315,32.3315,21.4681,25.3479,119.0],["2010-11-23",23.02,26.1239,23.02,26.1239,243.0],["2010-11-24",23.796,24.8306,23.796,24.8306,373.0],["2010-11-26",24.8306,25.8652,23.2787,23.2787,174.0],["2010-11-29",23.2787,25.8652,23.2787,24.5719,232.0],["2010-11-30",24.5719,24.5719,24.5719,24.5719,0.0],["2010-12-01",21.2095,21.2095,21.2095,21.2095,25.0],["2010-12-02",18.8816,20.4335,18.1056,19.9162,724.0],["2010-12-03",19.3989,19.3989,19.3989,19.3989,261.0],["2010-12-06",18.3643,19.3989,18.1056,19.3989,148.0],["2010-12-07",19.3989,19.3989,16.2951,17.847,214.0],["2010-12-08",17.3297,17.5883,16.5537,16.5537,206.0],["2010-12-09",15.7778,18.1056,15.5191,18.1056,43.0],["2010-12-10",18.1056,19.3989,18.1056,19.3989,152.0],["2010-12-13",18.1056,18.3643,18.1056,18.3643,80.0],["2010-12-14",19.1402,19.1402,19.1402,19.1402,14.0],["2010-12-15",16.2951,17.847,16.2951,17.847,130.0],["2010-12-16",16.2951,16.8124,15.2605,16.2951,300.0],["2010-12-17",16.2951,16.2951,14.2259,16.2951,214.0],["2010-12-20",16.8124,16.8124,15.7778,16.8124,145.0],["2010-12-21",16.8124,16.8124,15.2605,15.7778,311.0],["2010-12-22",15.5191,16.5537,14.2259,16.5537,706.0],["2010-12-23",15.2605,16.5537,13.1913,14.4845,1086.0],["2010-12-27",15.0018,17.071,15.0018,15.2605,286.0],["2010-12-28",15.0018,18.6229,14.2259,14.2259,818.0],["2010-12-29",15.5191,16.0364,12.1566,12.1566,999.0],["2010-12-30",11.6393,14.4845,11.6393,13.4499,181.0],["2010-12-31",13.4499,14.2259,13.1913,13.1913,54.0],["2011-01-03",13.1913,18.8816,13.1913,18.1056,688.0],["2011-01-04",18.8816,19.3989,18.8816,19.3989,1481.0],["2011-01-05",19.3989,20.9508,19.3989,20.6922,510.0],["2011-01-06",21.2095,21.9854,21.2095,21.9854,58.0],["2011-01-07",21.9854,25.8652,21.2095,25.0892,329.0],["2011-01-10",25.8652,27.1585,23.2787,24.0546,481.0],["2011-01-11",26.8998,27.1585,25.3479,27.1585,300.0],["2011-01-12",27.1585,28.969,27.1585,28.7104,543.0],["2011-01-13",28.969,29.2277,28.1931,28.4517,243.0],["2011-01-14",27.9344,29.745,27.9344,29.745,80.0],["2011-01-18",29.745,30.7796,29.745,30.7796,80.0],["2011-01-19",30.7796,58.4554,30.7796,45.7814,1126.0],["2011-01-20",46.5574,46.5574,37.2459,41.9016,474.0],["2011-01-21",41.9016,51.2131,40.6084,44.7468,170.0],["2011-01-24",44.4882,44.7468,43.9708,44.7468,181.0],["2011-01-25",43.7122,43.9708,38.2805,39.5738,76.0],["2011-01-26",39.3151,49.6612,39.3151,49.1439,235.0],["2011-01-27",50.1785,51.7304,50.1785,51.4717,297.0],["2011-01-28",50.4371,50.4371,49.4025,49.4025,69.0],["2011-01-31",50.4371,51.2131,50.4371,50.4371,87.0],["2011-02-01",49.1439,49.1439,36.9872,40.6084,648.0],["2011-02-02",42.9362,42.9362,42.9362,42.9362,62.0],["2011-02-03",44.4881,44.4881,44.4881,44.4881,7.0],["2011-02-04",45.7814,51.4718,45.7814,48.3679,579.0],["2011-02-07",45.5228,45.5228,45.2641,45.2641,36.0],["2011-02-08",46.5574,47.0747,45.2641,45.2641,72.0],["2011-02-09",43.9708,43.9708,43.9708,43.9708,14.0],["2011-02-10",43.9708,43.9708,43.9708,43.9708,181.0],["2011-02-11",39.8324,42.6776,39.5738,42.6776,83.0],["2011-02-14",42.6776,42.6776,38.7978,38.7978,340.0],["2011-02-15",38.7978,42.1603,38.7978,42.1603,101.0],["2011-02-16",49.1439,49.1439,42.9362,42.9362,152.0],["2011-02-17",43.9708,43.9708,42.6776,42.6776,47.0],["2011-02-18",42.6776,42.6776,42.6776,42.6776,0.0],["2011-02-22",38.7978,40.0911,29.4863,35.4353,1238.0],["2011-02-23",37.5045,38.5391,37.5045,38.5391,145.0],["2011-02-24",38.5391,38.5391,38.5391,38.5391,0.0],["2011-02-25",34.918,39.0565,34.918,39.0565,181.0],["2011-02-28",42.6776,43.1949,39.5738,39.5738,51.0],["2011-03-01",39.5738,39.5738,39.5738,39.5738,0.0],["2011-03-02",39.5738,39.5738,39.5738,39.5738,0.0],["2011-03-03",37.2459,38.7978,37.2459,38.7978,637.0],["2011-03-04",37.7632,38.2805,37.2459,37.2459,228.0],["2011-03-07",38.2805,41.643,38.2805,40.0911,322.0],["2011-03-08",40.0911,41.3843,40.0911,41.3843,684.0],["2011-03-09",40.867,41.3843,39.5738,41.3843,72.0],["2011-03-10",41.3843,41.3843,39.5738,39.8324,232.0],["2011-03-11",41.3843,41.3843,41.3843,41.3843,7.0],["2011-03-14",41.3843,41.3843,36.4699,36.4699,167.0],["2011-03-15",36.4699,36.4699,36.4699,36.4699,0.0],["2011-03-16",37.5045,38.7978,37.5045,38.7978,7.0],["2011-03-17",38.2805,38.7978,35.694,35.694,257.0],["2011-03-18",35.694,35.694,35.694,35.694,0.0],["2011-03-21",38.0219,38.0219,36.7286,36.7286,14.0],["2011-03-22",36.4699,40.0911,36.2113,39.8324,456.0],["2011-03-23",36.4699,36.4699,35.694,35.9526,195.0],["2011-03-24",37.7632,37.7632,37.7632,37.7632,4.0],["2011-03-25",34.918,34.918,32.3315,32.5902,116.0],["2011-03-28",32.3315,36.2113,32.3315,35.9526,550.0],["2011-03-29",35.694,35.9526,35.694,35.9526,25.0],["2011-03-30",35.9526,35.9526,35.9526,35.9526,0.0],["2011-03-31",33.3661,33.6248,33.3661,33.6248,54.0],["2011-04-01",30.2623,35.1767,29.2277,29.2277,492.0],["2011-04-04",29.2277,29.4863,29.2277,29.4863,25.0],["2011-04-05",30.0036,30.5209,30.0036,30.5209,7.0],["2011-04-06",34.918,34.918,34.918,34.918,7.0],["2011-04-07",35.9526,35.9526,28.969,28.969,460.0],["2011-04-08",30.2623,30.2623,30.2623,30.2623,4.0],["2011-04-11",30.2623,30.2623,30.2623,30.2623,0.0],["2011-04-12",30.2623,30.2623,30.2623,30.2623,0.0],["2011-04-13",30.5209,30.7796,30.2623,30.2623,619.0],["2011-04-14",31.5555,33.6248,30.2623,33.6248,597.0],["2011-04-15",33.6248,33.6248,33.6248,33.6248,0.0],["2011-04-18",33.6248,33.6248,33.6248,33.6248,0.0],["2011-04-19",30.2623,30.2623,30.2623,30.2623,221.0],["2011-04-20",32.3315,32.3315,30.2623,30.2623,109.0],["2011-04-21",31.8142,33.1074,31.8142,33.1074,174.0],["2011-04-25",33.6248,33.6248,31.8142,31.8142,188.0],["2011-04-26",31.8142,31.8142,31.8142,31.8142,0.0],["2011-04-27",30.7796,31.2969,28.7104,29.4863,833.0],["2011-04-28",27.4171,28.969,27.1585,27.9344,29.0],["2011-04-29",29.4863,30.2623,28.1931,30.2623,43.0],["2011-05-02",30.2623,30.2623,30.2623,30.2623,199.0],["2011-05-03",30.2623,39.5738,30.2623,38.7978,206.0],["2011-05-04",39.0565,39.0565,36.4699,36.4699,348.0],["2011-05-05",34.918,34.918,30.7796,32.5902,634.0],["2011-05-06",29.4863,33.6248,28.1931,32.3315,69.0],["2011-05-09",27.6758,27.6758,27.6758,27.6758,72.0],["2011-05-10",30.2623,36.7286,28.1931,36.2113,243.0],["2011-05-11",37.7632,38.7978,36.2113,38.0219,163.0],["2011-05-12",38.7978,38.7978,38.7978,38.7978,109.0],["2011-05-13",38.7978,38.7978,36.2113,38.7978,123.0],["2011-05-16",36.2113,36.2113,36.2113,36.2113,54.0],["2011-05-17",36.2113,36.2113,36.2113,36.2113,36.0],["2011-05-18",33.1074,33.1074,33.1074,33.1074,14.0],["2011-05-19",35.4353,35.4353,32.0728,32.0728,29.0],["2011-05-20",29.4863,32.3315,28.7104,28.7104,145.0],["2011-05-23",28.7104,29.745,28.4517,29.745,116.0],["2011-05-24",27.6758,28.4517,27.4171,28.4517,474.0],["2011-05-25",27.9344,29.745,26.8998,26.8998,376.0],["2011-05-26",28.1931,28.1931,26.3825,26.3825,72.0],["2011-05-27",26.6412,27.9344,25.8652,26.1239,518.0],["2011-05-31",26.3825,26.3825,23.02,23.02,214.0],["2011-06-01",19.9162,19.9162,19.3989,19.3989,195.0],["2011-06-02",19.9162,19.9162,19.3989,19.3989,54.0],["2011-06-03",19.3989,19.3989,19.3989,19.3989,7.0],["2011-06-06",19.3989,19.3989,19.3989,19.3989,36.0],["2011-06-07",19.6576,19.6576,19.6576,19.6576,11.0],["2011-06-08",19.6576,19.6576,19.3989,19.3989,18.0],["2011-06-09",18.1056,18.1056,16.8124,16.8124,344.0],["2011-06-10",16.8124,19.3989,16.8124,19.3989,261.0],["2011-06-13",16.5537,18.1056,13.7086,17.5883,65.0],["2011-06-14",18.8816,18.8816,15.7778,17.071,257.0],["2011-06-15",25.3479,25.3479,24.5719,24.5719,14.0],["2011-06-16",24.5719,24.5719,20.4335,20.4335,18.0],["2011-06-17",23.2787,23.2787,23.2787,23.2787,11.0],["2011-06-20",23.2787,24.3133,23.2787,24.3133,239.0],["2011-06-21",24.0546,24.0546,18.1056,20.6922,217.0],["2011-06-22",19.6576,19.6576,19.6576,19.6576,7.0],["2011-06-23",19.9162,23.02,19.6576,21.7268,167.0],["2011-06-24",19.9162,19.9162,19.9162,19.9162,76.0],["2011-06-27",19.9162,23.2787,19.9162,21.9854,210.0],["2011-06-28",21.9854,21.9854,21.9854,21.9854,0.0],["2011-06-29",20.6922,20.6922,20.6922,20.6922,116.0],["2011-06-30",20.6922,20.6922,20.6922,20.6922,4.0],["2011-07-01",20.6922,20.6922,20.6922,20.6922,4.0],["2011-07-05",20.6922,20.6922,20.6922,20.6922,0.0],["2011-07-06",20.6922,20.6922,19.3989,19.3989,123.0],["2011-07-07",18.6229,18.6229,18.6229,18.6229,36.0],["2011-07-08",18.6229,18.6229,18.3643,18.3643,214.0],["2011-07-11",19.1403,19.1403,18.8816,18.8816,54.0],["2011-07-12",21.9854,23.2787,21.9854,23.2787,83.0],["2011-07-13",22.7614,22.7614,22.7614,22.7614,4.0],["2011-07-14",22.7614,22.7614,22.7614,22.7614,0.0],["2011-07-15",22.7614,23.2787,22.7614,23.2787,58.0],["2011-07-18",20.6922,20.6922,20.4335,20.4335,72.0],["2011-07-19",19.9162,19.9162,19.9162,19.9162,4.0],["2011-07-20",20.1749,22.7614,18.3643,22.7614,239.0],["2011-07-21",22.7614,22.7614,22.7614,22.7614,0.0],["2011-07-22",18.8816,18.8816,18.3643,18.3643,185.0],["2011-07-25",18.3643,18.3643,18.3643,18.3643,0.0],["2011-07-26",17.5883,17.5883,17.071,17.5883,69.0],["2011-07-27",17.5883,17.5883,17.5883,17.5883,47.0],["2011-07-28",20.1749,20.6922,19.1402,19.3989,351.0],["2011-07-29",19.3989,19.3989,19.3989,19.3989,0.0],["2011-08-01",19.3989,19.3989,19.3989,19.3989,0.0],["2011-08-02",19.3989,19.3989,19.3989,19.3989,0.0],["2011-08-03",19.3989,19.6576,19.3989,19.6576,54.0],["2011-08-04",19.3989,22.5027,19.1403,22.5027,109.0],["2011-08-05",19.1403,19.6576,17.5883,17.5883,192.0],["2011-08-08",17.847,17.847,17.5883,17.5883,91.0],["2011-08-09",17.5883,17.5883,17.5883,17.5883,7.0],["2011-08-10",17.847,20.1749,17.847,20.1749,62.0],["2011-08-11",21.7268,24.5719,21.4681,24.5719,119.0],["2011-08-12",25.3479,25.8652,20.4335,24.5719,87.0],["2011-08-15",20.6922,20.6922,20.6922,20.6922,11.0],["2011-08-16",20.6922,20.6922,20.6922,20.6922,0.0],["2011-08-17",20.6922,20.6922,20.6922,20.6922,0.0],["2011-08-18",20.1749,20.1749,17.847,18.8816,181.0],["2011-08-19",22.5027,22.5027,18.6229,18.6229,65.0],["2011-08-22",18.6229,18.6229,17.071,18.1056,105.0],["2011-08-23",18.1056,18.1056,18.1056,18.1056,0.0],["2011-08-24",18.1056,18.1056,18.1056,18.1056,0.0],["2011-08-25",18.8816,18.8816,18.8816,18.8816,22.0],["2011-08-26",18.6229,19.1402,18.6229,19.1402,344.0],["2011-08-29",17.5883,17.5883,17.5883,17.5883,11.0],["2011-08-30",17.5883,17.5883,17.5883,17.5883,0.0],["2011-08-31",21.7268,21.9854,19.3989,19.3989,58.0],["2011-09-01",19.3989,19.3989,19.3989,19.3989,0.0],["2011-09-02",19.3989,19.3989,19.3989,19.3989,0.0],["2011-09-06",19.3989,19.3989,19.3989,19.3989,4.0],["2011-09-07",21.9854,27.1585,19.9162,27.1585,898.0],["2011-09-08",27.1585,27.1585,25.8652,25.8652,51.0],["2011-09-09",25.3479,25.3479,25.3479,25.3479,4.0],["2011-09-12",25.3479,25.3479,25.3479,25.3479,0.0],["2011-09-13",25.3479,25.3479,25.3479,25.3479,0.0],["2011-09-14",25.3479,25.8652,25.3479,25.8652,51.0],["2011-09-15",25.8652,25.8652,25.8652,25.8652,0.0],["2011-09-16",25.0892,25.0892,25.0892,25.0892,25.0],["2011-09-19",25.0892,25.0892,25.0892,25.0892,0.0],["2011-09-20",21.2095,21.2095,19.6576,20.9508,36.0],["2011-09-21",20.9508,20.9508,20.9508,20.9508,0.0],["2011-09-22",24.0546,25.8652,19.3989,20.6922,319.0],["2011-09-23",20.6922,20.6922,20.6922,20.6922,0.0],["2011-09-26",20.6922,20.6922,20.6922,20.6922,0.0],["2011-09-27",25.8652,25.8652,24.5719,24.5719,47.0],["2011-09-28",24.5719,24.5719,24.5719,24.5719,0.0],["2011-09-29",24.5719,24.5719,24.5719,24.5719,0.0],["2011-09-30",24.5719,24.5719,24.5719,24.5719,0.0],["2011-10-03",24.5719,24.5719,24.3133,24.5719,65.0],["2011-10-04",23.5373,23.5373,23.5373,23.5373,54.0],["2011-10-05",23.5373,23.5373,23.5373,23.5373,0.0],["2011-10-06",23.5373,23.5373,23.5373,23.5373,0.0],["2011-10-07",23.5373,23.5373,23.5373,23.5373,0.0],["2011-10-10",23.5373,23.5373,23.5373,23.5373,0.0],["2011-10-11",20.9508,25.8652,20.6922,25.8652,54.0],["2011-10-12",21.9854,23.796,20.9508,23.796,11.0],["2011-10-13",23.796,23.796,23.796,23.796,0.0],["2011-10-14",23.796,23.796,23.796,23.796,0.0],["2011-10-17",24.0546,24.0546,23.796,23.796,18.0],["2011-10-18",25.6065,25.8652,20.4335,20.4335,358.0],["2011-10-19",20.9508,23.5373,20.6922,23.5373,11.0],["2011-10-20",21.9854,25.8652,21.9854,25.8652,83.0],["2011-10-21",25.8652,25.8652,25.8652,25.8652,0.0],["2011-10-24",20.9508,21.2095,20.9508,21.2095,195.0],["2011-10-25",21.2095,21.9854,21.2095,21.9854,43.0],["2011-10-26",21.2095,24.5719,20.6922,24.5719,181.0],["2011-10-27",24.5719,24.5719,24.5719,24.5719,0.0],["2011-10-28",24.3133,24.3133,24.3133,24.3133,4.0],["2011-10-31",24.3133,24.3133,24.3133,24.3133,0.0],["2011-11-01",21.4681,24.0546,20.9508,20.9508,51.0],["2011-11-02",24.0546,24.0546,24.0546,24.0546,11.0],["2011-11-03",24.0546,24.0546,24.0546,24.0546,0.0],["2011-11-04",24.0546,24.0546,24.0546,24.0546,7.0],["2011-11-07",24.0546,24.3133,20.6922,20.9508,47.0],["2011-11-08",20.9508,20.9508,20.9508,20.9508,0.0],["2011-11-09",20.9508,20.9508,20.9508,20.9508,0.0],["2011-11-10",20.9508,20.9508,20.9508,20.9508,40.0],["2011-11-11",20.9508,20.9508,20.9508,20.9508,119.0],["2011-11-14",20.4335,20.4335,20.4335,20.4335,65.0],["2011-11-15",22.5027,23.02,20.4335,20.4335,72.0],["2011-11-16",20.1749,20.6922,19.3989,19.3989,69.0],["2011-11-17",20.6922,20.6922,20.6922,20.6922,87.0],["2011-11-18",20.6922,20.6922,19.3989,19.3989,94.0],["2011-11-21",17.071,19.1402,16.8124,19.1402,40.0],["2011-11-22",17.071,17.847,15.7778,16.5537,630.0],["2011-11-23",16.0364,16.0364,16.0364,16.0364,18.0],["2011-11-25",17.071,20.6922,17.071,20.6922,130.0],["2011-11-28",20.6922,22.5027,18.6229,22.5027,127.0],["2011-11-29",22.5027,22.5027,22.5027,22.5027,0.0],["2011-11-30",19.1402,19.3989,19.1402,19.1402,36.0],["2011-12-01",19.1403,24.3133,19.1403,23.5373,438.0],["2011-12-02",23.5373,25.8652,21.9854,25.8652,224.0],["2011-12-05",24.8306,25.8652,24.8306,25.8652,322.0],["2011-12-06",25.8652,25.8652,25.8652,25.8652,58.0],["2011-12-07",25.8652,25.8652,20.6922,21.2095,192.0],["2011-12-08",19.3989,24.0546,19.1403,23.2787,69.0],["2011-12-09",20.6922,22.5027,18.1056,19.3989,416.0],["2011-12-12",18.6229,18.6229,17.3297,17.3297,29.0],["2011-12-13",19.6576,19.9162,18.3643,18.3643,72.0],["2011-12-14",18.3643,18.3643,18.3643,18.3643,0.0],["2011-12-15",17.3297,17.3297,17.3297,17.3297,4.0],["2011-12-16",17.5883,19.1402,16.8124,19.1402,290.0],["2011-12-19",17.5883,17.5883,17.5883,17.5883,181.0],["2011-12-20",17.5883,17.5883,17.5883,17.5883,4.0],["2011-12-21",17.5883,20.1749,16.8124,18.1056,608.0],["2011-12-22",18.3643,19.1402,18.1056,18.6229,478.0],["2011-12-23",17.5883,17.5883,17.5883,17.5883,7.0],["2011-12-27",17.3297,17.3297,16.8124,16.8124,22.0],["2011-12-28",17.071,18.8816,16.8124,18.1056,177.0],["2011-12-29",16.0364,18.3643,16.0364,16.5537,25.0],["2011-12-30",16.0364,16.0364,16.0364,16.0364,4.0],["2012-01-03",16.2951,16.8124,16.2951,16.8124,18.0],["2012-01-04",16.8124,16.8124,16.8124,16.8124,0.0],["2012-01-05",16.8124,16.8124,16.8124,16.8124,0.0],["2012-01-06",16.8124,16.8124,16.8124,16.8124,0.0],["2012-01-09",16.8124,16.8124,16.8124,16.8124,0.0],["2012-01-10",20.6922,20.6922,17.847,18.1056,565.0],["2012-01-11",20.4335,20.6922,17.5883,17.5883,492.0],["2012-01-12",17.5883,17.5883,17.5883,17.5883,0.0],["2012-01-13",17.5883,17.5883,17.5883,17.5883,0.0],["2012-01-17",17.5883,17.5883,17.5883,17.5883,0.0],["2012-01-18",19.1402,19.3989,19.1402,19.3989,22.0],["2012-01-19",19.3989,20.1749,16.2951,16.2951,152.0],["2012-01-20",16.2951,16.2951,16.2951,16.2951,0.0],["2012-01-23",16.5537,19.9162,16.0364,16.0364,195.0],["2012-01-24",16.0364,16.0364,16.0364,16.0364,0.0],["2012-01-25",16.5537,16.5537,15.7778,15.7778,543.0],["2012-01-26",15.7778,15.7778,15.7778,15.7778,0.0],["2012-01-27",15.7778,15.7778,15.7778,15.7778,0.0],["2012-01-30",15.7778,15.7778,15.7778,15.7778,0.0],["2012-01-31",15.7778,15.7778,15.7778,15.7778,54.0],["2012-02-01",15.7778,15.7778,15.7778,15.7778,18.0],["2012-02-02",15.7778,15.7778,15.7778,15.7778,0.0],["2012-02-03",16.8124,18.1056,16.8124,18.1056,290.0],["2012-02-06",18.1056,18.1056,18.1056,18.1056,0.0],["2012-02-07",17.5883,17.5883,17.5883,17.5883,109.0],["2012-02-08",17.5883,17.5883,17.5883,17.5883,0.0],["2012-02-09",17.3297,19.6576,15.5191,19.3989,684.0],["2012-02-10",19.3989,19.3989,19.3989,19.3989,0.0],["2012-02-13",19.6576,25.8652,19.6576,23.2787,500.0],["2012-02-14",20.4335,20.4335,20.4335,20.4335,7.0],["2012-02-15",20.4335,20.4335,20.4335,20.4335,0.0],["2012-02-16",21.2095,21.2095,20.6922,20.6922,105.0],["2012-02-17",20.6922,20.6922,20.6922,20.6922,0.0],["2012-02-21",20.9508,25.8652,20.9508,25.8652,36.0],["2012-02-22",19.6576,21.2095,19.6576,21.2095,72.0],["2012-02-23",21.2095,21.2095,21.2095,21.2095,0.0],["2012-02-24",21.2095,21.2095,21.2095,21.2095,0.0],["2012-02-27",21.2095,21.2095,21.2095,21.2095,0.0],["2012-02-28",23.02,23.796,23.02,23.2787,98.0],["2012-02-29",23.2787,23.2787,23.2787,23.2787,0.0],["2012-03-01",23.2787,23.2787,23.2787,23.2787,0.0],["2012-03-02",23.2787,23.2787,23.2787,23.2787,0.0],["2012-03-05",25.8652,25.8652,25.8652,25.8652,11.0],["2012-03-06",25.8652,25.8652,25.8652,25.8652,0.0],["2012-03-07",25.8652,25.8652,25.8652,25.8652,0.0],["2012-03-08",25.8652,25.8652,25.8652,25.8652,0.0],["2012-03-09",25.8652,25.8652,25.8652,25.8652,0.0],["2012-03-12",20.9508,20.9508,19.1402,19.1402,43.0],["2012-03-13",23.02,23.02,22.7614,23.02,304.0],["2012-03-14",23.02,23.02,19.1403,23.02,170.0],["2012-03-15",23.02,23.02,23.02,23.02,0.0],["2012-03-16",22.2441,25.8652,22.2441,25.8652,47.0],["2012-03-19",23.5373,24.3133,18.6229,22.2441,662.0],["2012-03-20",21.7268,22.2441,21.7268,22.2441,36.0],["2012-03-21",22.2441,22.2441,22.2441,22.2441,0.0],["2012-03-22",22.2441,22.2441,22.2441,22.2441,0.0],["2012-03-23",19.6576,19.6576,19.6576,19.6576,7.0],["2012-03-26",25.0892,25.0892,18.6229,18.6229,829.0],["2012-03-27",19.1402,19.1402,19.1402,19.1402,4.0],["2012-03-28",20.4335,23.2787,20.1749,20.1749,76.0],["2012-03-29",20.1749,20.1749,20.1749,20.1749,4.0],["2012-03-30",20.1749,20.1749,20.1749,20.1749,0.0],["2012-04-02",22.5027,23.796,22.5027,23.796,134.0],["2012-04-03",23.5373,23.5373,18.6229,19.1402,424.0],["2012-04-04",19.1402,19.1402,19.1402,19.1402,0.0],["2012-04-05",18.8816,18.8816,18.8816,18.8816,72.0],["2012-04-09",18.8816,18.8816,18.8816,18.8816,0.0],["2012-04-10",18.6229,18.8816,18.6229,18.6229,40.0],["2012-04-11",18.6229,19.6576,18.6229,18.6229,91.0],["2012-04-12",18.6229,18.6229,17.3297,17.3297,195.0],["2012-04-13",15.5191,15.7778,15.5191,15.7778,25.0],["2012-04-16",15.5191,15.5191,15.5191,15.5191,40.0],["2012-04-17",17.847,17.847,13.9672,13.9672,159.0],["2012-04-18",13.9672,13.9672,13.9672,13.9672,0.0],["2012-04-19",13.9672,13.9672,13.9672,13.9672,0.0],["2012-04-20",13.9672,13.9672,13.9672,13.9672,0.0],["2012-04-23",13.9672,13.9672,13.9672,13.9672,0.0],["2012-04-24",15.2605,15.2605,12.9326,12.9326,217.0],["2012-04-25",16.8124,18.6229,15.5191,18.1056,373.0],["2012-04-26",16.8124,16.8124,16.8124,16.8124,18.0],["2012-04-27",14.4845,14.4845,14.4845,14.4845,25.0],["2012-04-30",14.4845,14.4845,14.4845,14.4845,14.0],["2012-05-01",14.4845,14.4845,13.9672,13.9672,112.0],["2012-05-02",13.9672,13.9672,12.4153,12.4153,333.0],["2012-05-03",12.4153,16.5537,12.4153,16.5537,58.0],["2012-05-04",13.1395,16.3985,10.3461,10.3461,543.0],["2012-05-07",11.6911,12.9326,9.8288,10.3461,1303.0],["2012-05-08",9.8288,12.4153,9.8288,12.3636,543.0],["2012-05-09",12.1566,18.0539,12.1566,16.5537,1810.0],["2012-05-10",17.1228,17.1228,16.7607,16.7607,72.0],["2012-05-11",16.7606,16.7606,15.6226,15.7778,181.0],["2012-05-14",15.5191,15.5191,15.5191,15.5191,109.0],["2012-05-15",12.7774,12.9326,12.7774,12.9326,145.0],["2012-05-16",10.9668,10.9668,9.1045,9.5184,579.0],["2012-05-17",8.1734,8.1734,8.1734,8.1734,54.0],["2012-05-18",8.1734,8.1734,8.1734,8.1734,0.0],["2012-05-21",8.639,8.639,8.0182,8.0182,507.0],["2012-05-22",8.4321,8.9494,8.4321,8.4838,181.0],["2012-05-23",8.4321,8.4321,7.6044,7.7596,597.0],["2012-05-24",7.0353,9.2597,7.0353,7.0353,308.0],["2012-05-25",7.294,7.7596,7.294,7.7596,91.0],["2012-05-29",7.9148,7.9148,7.9148,7.9148,543.0],["2012-05-30",7.6561,7.6561,7.6561,7.6561,109.0],["2012-05-31",8.2769,8.2769,8.2769,8.2769,145.0],["2012-06-01",8.0182,8.1734,8.0182,8.1734,217.0],["2012-06-04",7.8113,7.8113,7.8113,7.8113,18.0],["2012-06-05",7.9665,7.9665,7.9665,7.9665,18.0],["2012-06-06",8.0182,8.0182,7.9665,7.9665,235.0],["2012-06-07",8.1217,8.1217,8.1217,8.1217,181.0],["2012-06-08",8.8976,8.8976,7.9665,8.0182,308.0],["2012-06-11",8.1734,8.1734,8.0182,8.0182,326.0],["2012-06-12",9.984,9.984,8.0182,8.0182,91.0],["2012-06-13",7.8113,7.8113,7.8113,7.8113,54.0],["2012-06-14",7.8113,7.8113,7.8113,7.8113,0.0],["2012-06-15",7.8113,7.8113,7.8113,7.8113,54.0],["2012-06-18",7.863,10.1392,7.6561,7.8113,362.0],["2012-06-19",8.3803,8.3803,7.1905,7.863,272.0],["2012-06-20",7.863,7.863,7.863,7.863,0.0],["2012-06-21",7.7596,7.7596,7.7596,7.7596,54.0],["2012-06-22",7.7596,7.7596,7.7596,7.7596,0.0],["2012-06-25",7.3974,9.208,7.3974,8.9494,235.0],["2012-06-26",9.1563,9.1563,7.5009,7.7596,145.0],["2012-06-27",8.0182,8.0182,8.0182,8.0182,36.0],["2012-06-28",8.0182,8.0182,8.0182,8.0182,199.0],["2012-06-29",8.0699,8.0699,8.0699,8.0699,18.0],["2012-07-02",8.0699,8.0699,8.0699,8.0699,0.0],["2012-07-03",11.5359,11.5359,8.5355,8.7942,1195.0],["2012-07-05",9.4149,9.8805,7.1905,7.1905,181.0],["2012-07-06",9.7253,10.7599,7.5526,9.1045,1122.0],["2012-07-09",10.6565,10.6565,8.0699,8.1217,887.0],["2012-07-10",8.3803,8.3803,8.3803,8.3803,18.0],["2012-07-11",8.5355,11.898,8.3286,10.3461,4308.0],["2012-07-12",9.8288,10.3461,8.5355,8.5872,2335.0],["2012-07-13",8.639,8.639,8.5355,8.5355,597.0],["2012-07-16",9.0011,9.0011,9.0011,9.0011,453.0],["2012-07-17",8.4838,8.8459,8.4838,8.8459,91.0],["2012-07-18",10.1909,10.3461,10.1909,10.3461,272.0],["2012-07-19",10.2943,10.2943,9.5184,9.5184,416.0],["2012-07-20",9.5701,9.5701,8.7424,8.7424,235.0],["2012-07-23",9.1046,9.2597,9.1046,9.2597,579.0],["2012-07-24",9.984,10.0874,9.984,10.0357,326.0],["2012-07-25",9.8288,10.1392,9.777,9.777,489.0],["2012-07-26",8.639,8.639,8.639,8.639,36.0],["2012-07-27",8.6907,8.6907,8.0699,8.3803,1321.0],["2012-07-30",7.863,8.5355,7.863,8.2769,1231.0],["2012-07-31",8.2769,8.2769,6.9836,7.294,507.0],["2012-08-01",8.1217,8.2769,7.7596,8.2251,1014.0],["2012-08-02",8.2251,8.2251,8.2251,8.2251,0.0],["2012-08-03",7.0353,7.7596,7.0353,7.5009,996.0],["2012-08-06",7.7596,8.1217,7.7078,8.1217,561.0],["2012-08-07",8.1217,8.2769,8.1217,8.2769,181.0],["2012-08-08",8.2769,10.1392,8.2769,10.1392,1828.0],["2012-08-09",9.6736,9.6736,8.3286,8.3286,127.0],["2012-08-10",7.8113,7.8113,7.8113,7.8113,18.0],["2012-08-13",9.208,9.3115,8.2769,8.2769,380.0],["2012-08-14",9.2597,10.9668,8.8976,8.8976,3602.0],["2012-08-15",9.5701,15.4157,9.5701,12.1566,17448.0],["2012-08-16",12.1566,19.0368,12.1566,14.0707,23983.0],["2012-08-17",15.6743,17.3297,11.898,12.7774,15910.0],["2012-08-20",13.3464,13.9672,11.898,12.1566,2063.0],["2012-08-21",9.6736,9.984,7.863,8.3286,43169.0],["2012-08-22",8.3286,8.5872,7.9148,8.2251,4706.0],["2012-08-23",8.2251,8.2251,7.8113,8.0182,8543.0],["2012-08-24",7.8113,8.0699,7.8113,8.0699,30716.0],["2012-08-27",8.0699,8.1734,7.5009,7.8113,59839.0],["2012-08-28",7.9148,7.9148,7.2423,7.8113,3258.0],["2012-08-29",7.5526,7.8113,7.3457,7.7596,6444.0],["2012-08-30",7.9665,7.9665,7.4492,7.7596,1720.0],["2012-08-31",7.7596,7.863,7.5009,7.5009,3149.0],["2012-09-04",7.2423,7.9665,7.2423,7.863,4073.0],["2012-09-05",8.1217,8.1734,7.6561,7.6561,2842.0],["2012-09-06",7.4492,7.8113,7.3974,7.7596,8760.0],["2012-09-07",7.5009,7.5526,7.5009,7.5526,851.0],["2012-09-10",7.5009,7.5526,7.5009,7.5009,362.0],["2012-09-11",7.5009,7.5526,7.1905,7.4492,1955.0],["2012-09-12",7.7596,7.7596,7.5009,7.5009,1177.0],["2012-09-13",7.5009,7.5009,7.2423,7.4492,2444.0],["2012-09-14",7.1388,7.6044,6.518,7.3457,15439.0],["2012-09-17",7.0353,7.5009,7.0353,7.5009,724.0],["2012-09-18",7.7078,7.7078,6.8801,7.4492,3330.0],["2012-09-19",7.4492,7.5009,6.9836,6.9836,9955.0],["2012-09-20",7.4492,7.863,7.2423,7.5526,27584.0],["2012-09-21",7.863,7.9665,7.2423,7.6561,5303.0],["2012-09-24",7.2423,7.4492,7.2423,7.3457,724.0],["2012-09-25",7.2423,7.5526,7.2423,7.5009,1593.0],["2012-09-26",7.5009,7.7078,7.5009,7.7078,272.0],["2012-09-27",7.3457,7.7596,7.294,7.7596,127.0],["2012-09-28",7.2423,7.5526,6.725,7.5526,2715.0],["2012-10-01",7.6044,7.6044,7.2423,7.2423,217.0],["2012-10-02",7.294,7.7078,7.294,7.6561,2606.0],["2012-10-03",7.7596,7.9148,7.7078,7.9148,1104.0],["2012-10-04",7.7596,7.9665,7.6561,7.6561,869.0],["2012-10-05",7.7596,7.9148,7.7596,7.7596,688.0],["2012-10-08",7.863,7.863,7.863,7.863,54.0],["2012-10-09",7.863,7.863,7.863,7.863,0.0],["2012-10-10",7.7078,7.7078,7.0871,7.3457,127.0],["2012-10-11",7.3457,7.3457,7.3457,7.3457,0.0],["2012-10-12",7.3457,7.7078,7.3457,7.7078,362.0],["2012-10-15",7.8113,7.8113,7.7078,7.7078,851.0],["2012-10-16",7.6561,7.6561,7.3974,7.5009,615.0],["2012-10-17",7.3457,8.0182,7.3457,7.9665,16688.0],["2012-10-18",7.7596,8.2769,7.7596,8.0182,5521.0],["2012-10-19",7.6561,8.2251,7.6561,8.1734,688.0],["2012-10-22",8.1734,8.1734,8.1734,8.1734,0.0],["2012-10-23",7.9148,7.9148,7.294,7.8113,1285.0],["2012-10-24",8.2769,8.2769,7.4492,7.8113,398.0],["2012-10-25",7.6044,7.6561,7.6044,7.6561,72.0],["2012-10-26",7.5526,7.6044,7.3457,7.4492,362.0],["2012-10-31",7.3974,7.863,7.3974,7.863,1394.0],["2012-11-01",7.863,8.0182,7.863,8.0182,308.0],["2012-11-02",7.7078,8.2769,7.6561,8.0182,1629.0],["2012-11-05",8.0182,8.0182,7.7596,7.7596,1828.0],["2012-11-06",7.7078,7.7596,7.3457,7.6561,2480.0],["2012-11-07",7.5009,7.6561,7.3457,7.6561,344.0],["2012-11-08",7.5526,7.5526,7.5009,7.5009,54.0],["2012-11-09",7.6044,7.7596,7.6044,7.6044,2100.0],["2012-11-12",7.5526,7.5526,7.5526,7.5526,181.0],["2012-11-13",7.3974,7.3974,6.9319,6.9319,22498.0],["2012-11-14",7.0871,7.1905,6.725,6.725,6371.0],["2012-11-15",6.725,6.8801,6.6732,6.6732,1376.0],["2012-11-16",6.6732,6.6732,6.2076,6.3628,13086.0],["2012-11-19",6.4146,6.725,6.0525,6.518,2498.0],["2012-11-20",6.3628,6.518,6.0007,6.0007,4000.0],["2012-11-21",6.2076,7.0353,6.2076,6.725,4254.0],["2012-11-23",6.725,6.725,6.725,6.725,0.0],["2012-11-26",6.725,6.725,6.2076,6.6215,398.0],["2012-11-27",6.4146,6.4663,6.2594,6.4663,181.0],["2012-11-28",6.725,6.725,6.725,6.725,434.0],["2012-11-29",6.725,6.8801,6.6732,6.8801,1285.0],["2012-11-30",6.8284,6.8284,6.5698,6.5698,416.0],["2012-12-03",6.725,6.725,6.725,6.725,18.0],["2012-12-04",6.3628,6.6215,6.2594,6.5698,615.0],["2012-12-05",6.2594,6.518,5.949,6.518,2027.0],["2012-12-06",6.0007,6.0007,5.949,5.949,344.0],["2012-12-07",6.0525,6.5698,6.0525,6.5698,19620.0],["2012-12-10",6.1559,6.4663,6.1559,6.4663,20996.0],["2012-12-11",6.4663,6.4663,6.2594,6.4663,1014.0],["2012-12-12",6.518,6.5698,6.0007,6.5698,2932.0],["2012-12-13",6.0525,6.3111,6.0525,6.1559,778.0],["2012-12-14",6.4663,6.4663,6.4663,6.4663,9159.0],["2012-12-17",6.2076,6.5698,6.1559,6.5698,1104.0],["2012-12-18",6.5698,6.6215,6.4663,6.6215,1339.0],["2012-12-19",6.6215,6.6215,6.2594,6.5698,1484.0],["2012-12-20",6.6732,6.725,6.5698,6.6732,2299.0],["2012-12-21",6.725,6.725,6.518,6.725,597.0],["2012-12-24",6.3111,6.518,6.3111,6.4663,507.0],["2012-12-26",6.4663,7.1388,6.4663,7.0871,1140.0],["2012-12-27",6.9319,7.4492,6.7767,6.7767,2407.0],["2012-12-28",6.6732,7.5009,6.6215,7.5009,1520.0],["2012-12-31",6.518,7.5009,6.518,7.5009,5122.0],["2013-01-02",7.6561,8.5355,7.4492,8.0699,23277.0],["2013-01-03",6.7767,7.9665,6.7767,7.4492,1882.0],["2013-01-04",7.2423,7.4492,6.7767,6.8284,1955.0],["2013-01-07",6.9836,7.7078,6.9836,7.4492,652.0],["2013-01-08",8.0699,8.0699,8.0699,8.0699,18.0],["2013-01-09",7.9148,7.9148,7.4492,7.7596,1539.0],["2013-01-10",7.4492,7.5009,7.3974,7.5009,1339.0],["2013-01-11",7.5526,7.5526,7.5009,7.5009,977.0],["2013-01-14",8.1217,8.1217,7.5526,7.5526,1249.0],["2013-01-15",7.7596,8.1217,7.7596,8.0699,1068.0],["2013-01-16",8.0699,8.0699,7.7078,7.8113,1955.0],["2013-01-17",7.7596,7.7596,7.3457,7.7596,2136.0],["2013-01-18",7.863,8.1734,7.863,8.1734,1738.0],["2013-01-22",7.9665,7.9665,7.9665,7.9665,543.0],["2013-01-23",8.1734,8.2769,8.0182,8.2251,1720.0],["2013-01-24",8.0699,8.7942,8.0699,8.7942,1068.0],["2013-01-25",8.7942,9.0528,8.3803,8.3803,2643.0],["2013-01-28",8.3803,8.3803,8.3803,8.3803,0.0],["2013-01-29",8.1217,8.5355,8.1217,8.2769,1231.0],["2013-01-30",8.1734,8.5355,7.9665,8.3803,2281.0],["2013-01-31",8.3803,8.3803,8.3803,8.3803,18.0],["2013-02-01",8.2251,8.2769,8.1217,8.2769,163.0],["2013-02-04",8.3803,8.5355,7.6561,8.2251,58210.0],["2013-02-05",8.0182,8.2769,7.2423,7.7596,1720.0],["2013-02-06",8.0182,8.0182,8.0182,8.0182,91.0],["2013-02-07",8.0182,8.0182,7.9665,7.9665,91.0],["2013-02-08",7.8113,7.863,7.3974,7.7596,796.0],["2013-02-11",7.6044,7.7078,7.2423,7.2423,742.0],["2013-02-12",7.7078,7.7078,7.6044,7.7078,923.0],["2013-02-13",7.7078,7.7078,7.1905,7.1905,2027.0],["2013-02-14",7.0353,7.7596,6.9836,7.2423,2552.0],["2013-02-15",7.7596,9.0528,7.7596,8.7424,3168.0],["2013-02-19",8.7424,8.7942,8.5355,8.5355,6027.0],["2013-02-20",8.2769,8.4838,8.2769,8.2769,2733.0],["2013-02-21",8.4321,8.4321,8.0182,8.3286,6009.0],["2013-02-22",8.3803,8.4321,8.2251,8.2251,4235.0],["2013-02-25",8.5355,8.5355,8.0182,8.1217,4887.0],["2013-02-26",8.0182,8.0182,8.0182,8.0182,1086.0],["2013-02-27",8.0182,8.0182,7.7596,7.7596,20471.0],["2013-02-28",8.0182,8.0699,7.7596,7.7596,326.0],["2013-03-01",7.7596,7.8113,7.6561,7.7078,2697.0],["2013-03-04",7.5526,7.6044,7.0871,7.3457,2208.0],["2013-03-05",7.3457,8.2251,7.3457,7.9148,127.0],["2013-03-06",8.0182,8.0182,7.5009,7.7596,308.0],["2013-03-07",7.7078,7.7596,7.7078,7.7596,36.0],["2013-03-08",7.7596,7.7596,7.7596,7.7596,0.0],["2013-03-11",7.863,8.1734,7.863,8.1734,72.0],["2013-03-12",7.8113,8.2769,7.8113,8.1734,706.0],["2013-03-13",7.9148,7.9148,7.9148,7.9148,36.0],["2013-03-14",7.9148,7.9148,7.9148,7.9148,0.0],["2013-03-15",8.0182,8.0182,7.863,7.863,398.0],["2013-03-18",7.863,7.863,7.863,7.863,0.0],["2013-03-19",7.7596,7.7596,7.7078,7.7596,543.0],["2013-03-20",7.7078,7.7596,7.7078,7.7596,887.0],["2013-03-21",7.9148,7.9148,7.9148,7.9148,18.0],["2013-03-22",7.9665,8.0182,7.9665,7.9665,597.0],["2013-03-25",8.0182,8.0182,8.0182,8.0182,489.0],["2013-03-26",7.9665,7.9665,7.7078,7.7078,416.0],["2013-03-27",7.7078,7.7596,7.6561,7.7078,3457.0],["2013-03-28",7.6561,7.7596,7.6561,7.7596,3294.0],["2013-04-01",7.7078,7.7078,7.6561,7.6561,272.0],["2013-04-02",7.5009,7.6561,7.3974,7.6561,235.0],["2013-04-03",8.0699,8.0699,7.2423,7.2423,1973.0],["2013-04-04",7.2423,7.2423,7.2423,7.2423,0.0],["2013-04-05",7.3457,7.3457,7.3457,7.3457,18.0],["2013-04-08",7.7596,7.7596,7.7596,7.7596,91.0],["2013-04-09",7.7596,7.7596,7.7078,7.7078,127.0],["2013-04-10",7.7596,7.7596,7.7078,7.7078,91.0],["2013-04-11",7.0871,7.0871,7.0871,7.0871,91.0],["2013-04-12",7.2423,7.5009,7.2423,7.5009,272.0],["2013-04-15",7.5009,7.5009,7.0871,7.0871,1267.0],["2013-04-16",7.2423,7.2423,7.2423,7.2423,36.0],["2013-04-17",7.5526,7.6561,7.5526,7.6561,72.0],["2013-04-18",7.5009,7.5009,7.5009,7.5009,127.0],["2013-04-19",7.1388,7.1388,7.1388,7.1388,181.0],["2013-04-22",7.9148,7.9148,7.9148,7.9148,181.0],["2013-04-23",7.9148,7.9148,7.9148,7.9148,0.0],["2013-04-24",7.9148,7.9148,7.9148,7.9148,0.0],["2013-04-25",8.0182,8.0182,8.0182,8.0182,54.0],["2013-04-26",7.863,7.863,7.863,7.863,54.0],["2013-04-29",7.7596,7.7596,7.7596,7.7596,163.0],["2013-04-30",7.7078,7.7078,7.7078,7.7078,163.0],["2013-05-01",7.9148,7.9148,7.7078,7.7078,851.0],["2013-05-02",7.2423,7.2423,7.2423,7.2423,181.0],["2013-05-03",7.2423,7.3457,6.8284,6.8284,4923.0],["2013-05-06",6.9836,8.0182,6.9319,7.294,1177.0],["2013-05-07",7.294,7.3974,7.294,7.3974,362.0],["2013-05-08",7.294,7.5009,7.2423,7.294,1701.0],["2013-05-09",7.2423,7.2423,7.2423,7.2423,91.0],["2013-05-10",7.2423,7.8113,7.2423,7.8113,54.0],["2013-05-13",7.7596,7.7596,7.2423,7.4492,579.0],["2013-05-14",7.4492,7.4492,7.4492,7.4492,0.0],["2013-05-15",7.294,7.294,7.2423,7.2423,181.0],["2013-05-16",7.2423,7.2423,7.2423,7.2423,181.0],["2013-05-17",7.7596,7.7596,7.7596,7.7596,36.0],["2013-05-20",7.8113,7.8113,7.5009,7.5009,887.0],["2013-05-21",7.2423,7.5526,7.2423,7.5526,272.0],["2013-05-22",7.6044,7.6044,7.5526,7.6044,217.0],["2013-05-23",7.5009,7.5009,7.2423,7.2423,398.0],["2013-05-24",7.2423,7.2423,7.2423,7.2423,0.0],["2013-05-28",7.2423,7.2423,7.2423,7.2423,181.0],["2013-05-29",7.2423,7.2423,7.2423,7.2423,109.0],["2013-05-30",7.2423,7.2423,7.2423,7.2423,0.0],["2013-05-31",7.294,7.863,7.2423,7.2423,1882.0],["2013-06-03",6.9836,7.294,6.6732,6.9836,2353.0],["2013-06-04",6.9836,6.9836,6.9836,6.9836,0.0],["2013-06-05",6.9836,6.9836,6.9836,6.9836,36.0],["2013-06-06",7.2423,7.5526,7.0353,7.5009,1575.0],["2013-06-07",7.6044,7.6044,7.6044,7.6044,36.0],["2013-06-10",7.6044,7.6044,7.6044,7.6044,54.0],["2013-06-11",7.6044,7.6044,7.0871,7.1388,235.0],["2013-06-12",7.4492,7.4492,7.4492,7.4492,54.0],["2013-06-13",7.0871,7.3974,6.9836,7.3457,1050.0],["2013-06-14",7.3457,7.4492,7.3457,7.4492,72.0],["2013-06-17",7.2423,7.2423,7.0353,7.2423,760.0],["2013-06-18",7.0353,7.3974,7.0353,7.3457,4616.0],["2013-06-19",7.3457,7.3457,6.9836,6.9836,235.0],["2013-06-20",6.9836,6.9836,6.9836,6.9836,0.0],["2013-06-21",7.4492,7.5009,7.3457,7.3457,290.0],["2013-06-24",7.294,7.294,7.294,7.294,18.0],["2013-06-25",7.294,7.294,7.294,7.294,72.0],["2013-06-26",7.3974,7.5009,6.9836,6.9836,1683.0],["2013-06-27",7.2423,7.2423,6.7767,7.2423,543.0],["2013-06-28",6.9836,6.9836,6.7767,6.7767,253.0],["2013-07-01",6.7767,6.7767,6.7767,6.7767,18.0],["2013-07-02",6.725,7.1388,6.725,7.1388,1466.0],["2013-07-03",7.1388,7.1388,7.1388,7.1388,0.0],["2013-07-05",7.1388,7.1388,7.1388,7.1388,0.0],["2013-07-08",6.8801,7.3457,6.8801,6.9319,72.0],["2013-07-09",6.9319,6.9319,6.9319,6.9319,18.0],["2013-07-10",6.9319,6.9319,6.9319,6.9319,0.0],["2013-07-11",6.9319,6.9319,6.9319,6.9319,0.0],["2013-07-12",7.4492,7.4492,7.4492,7.4492,471.0],["2013-07-15",7.4492,7.4492,7.4492,7.4492,18.0],["2013-07-16",7.4492,7.5009,6.725,6.9836,1973.0],["2013-07-17",7.1388,7.7078,7.1388,7.6561,905.0],["2013-07-18",7.0353,7.294,6.9836,7.0353,959.0],["2013-07-19",7.2423,7.7596,6.9836,6.9836,1104.0],["2013-07-22",7.6561,7.7596,7.5009,7.7596,525.0],["2013-07-23",7.7596,7.7596,7.5009,7.5526,2679.0],["2013-07-24",7.7596,7.7596,6.8284,7.6044,3131.0],["2013-07-25",7.7078,7.7078,7.2423,7.5009,996.0],["2013-07-26",7.5009,7.5009,7.1388,7.5009,416.0],["2013-07-29",7.4492,7.4492,7.4492,7.4492,18.0],["2013-07-30",7.4492,7.7596,7.3457,7.7596,4380.0],["2013-07-31",7.7078,7.7596,7.7078,7.7596,127.0],["2013-08-01",7.7596,7.7596,7.7596,7.7596,235.0],["2013-08-02",7.7596,7.7596,7.3974,7.7596,2643.0],["2013-08-05",7.7596,7.7596,7.6561,7.7596,3222.0],["2013-08-06",7.6561,7.6561,7.6561,7.6561,1756.0],["2013-08-07",7.6561,7.6561,7.6561,7.6561,0.0],["2013-08-08",7.7078,7.7596,7.3974,7.7596,1032.0],["2013-08-09",7.7078,7.7596,7.3974,7.7596,217.0],["2013-08-12",7.6561,7.7596,7.294,7.294,217.0],["2013-08-13",7.7596,7.7596,7.7596,7.7596,54.0],["2013-08-14",7.5009,7.7078,6.9836,6.9836,434.0],["2013-08-15",7.1388,7.2423,7.1388,7.2423,398.0],["2013-08-16",7.4492,7.4492,7.4492,7.4492,91.0],["2013-08-19",7.3457,7.4492,7.2423,7.4492,344.0],["2013-08-20",7.4492,7.4492,7.3974,7.4492,145.0],["2013-08-21",7.4492,7.4492,7.4492,7.4492,54.0],["2013-08-22",7.4492,7.4492,7.4492,7.4492,36.0],["2013-08-23",7.2423,7.4492,6.8801,6.9836,2914.0],["2013-08-26",6.9836,7.3974,6.9836,7.3974,54.0],["2013-08-27",7.6044,7.6044,7.6044,7.6044,471.0],["2013-08-28",7.6044,7.6044,7.6044,7.6044,0.0],["2013-08-29",7.6044,7.6044,6.9836,7.5526,72.0],["2013-08-30",7.4492,7.6044,7.4492,7.4492,724.0],["2013-09-03",7.6044,7.6044,7.6044,7.6044,36.0],["2013-09-04",7.6044,7.6044,6.7767,6.8284,1973.0],["2013-09-05",7.0353,7.6044,6.9836,7.0353,2244.0],["2013-09-06",6.8284,7.2423,6.8284,7.2423,326.0],["2013-09-09",7.3974,7.4492,7.3974,7.4492,489.0],["2013-09-10",7.1905,7.1905,6.9836,7.0353,706.0],["2013-09-11",7.1388,7.294,7.0353,7.0353,2353.0],["2013-09-12",7.0353,7.5526,7.0353,7.5526,362.0],["2013-09-13",7.3974,7.3974,7.1388,7.1388,145.0],["2013-09-16",7.1388,7.294,7.1388,7.294,54.0],["2013-09-17",7.1388,7.1388,7.1388,7.1388,54.0],["2013-09-18",7.1388,7.1388,7.1388,7.1388,0.0],["2013-09-19",7.5526,7.5526,6.9836,7.1905,6534.0],["2013-09-20",6.9836,7.3974,6.9836,7.3974,109.0],["2013-09-23",7.3974,7.3974,7.3974,7.3974,362.0],["2013-09-24",7.3457,7.3457,7.3457,7.3457,18.0],["2013-09-25",7.0871,7.0871,6.9836,6.9836,977.0],["2013-09-26",6.9836,7.3457,6.9836,7.294,652.0],["2013-09-27",7.294,7.294,7.294,7.294,0.0],["2013-09-30",7.294,7.294,7.294,7.294,0.0],["2013-10-01",7.294,7.294,7.294,7.294,0.0],["2013-10-02",7.2423,7.2423,7.2423,7.2423,380.0],["2013-10-03",7.2423,7.2423,7.2423,7.2423,36.0],["2013-10-04",6.9836,6.9836,6.9836,6.9836,91.0],["2013-10-07",7.0353,7.2423,7.0353,7.2423,1466.0],["2013-10-08",7.2423,7.2423,7.2423,7.2423,0.0],["2013-10-09",7.2423,7.2423,7.1388,7.1388,543.0],["2013-10-10",7.0871,7.2423,7.0871,7.2423,561.0],["2013-10-11",7.2423,7.3974,7.2423,7.2423,1412.0],["2013-10-14",7.2423,7.2423,7.2423,7.2423,91.0],["2013-10-15",7.294,7.294,7.294,7.294,199.0],["2013-10-16",7.2423,7.3974,7.2423,7.3974,181.0],["2013-10-17",7.3974,7.3974,7.2423,7.2423,851.0],["2013-10-18",7.2423,7.5009,7.2423,7.5009,996.0],["2013-10-21",7.3974,7.6044,7.3974,7.6044,941.0],["2013-10-22",7.6044,7.6044,7.6044,7.6044,0.0],["2013-10-23",7.5009,7.5009,7.2423,7.5009,597.0],["2013-10-24",7.3974,7.3974,7.3974,7.3974,778.0],["2013-10-25",7.294,7.294,7.2423,7.2423,36.0],["2013-10-28",7.2423,7.2423,7.2423,7.2423,760.0],["2013-10-29",7.2423,7.2423,6.9836,7.2423,1158.0],["2013-10-30",7.2423,7.2423,7.2423,7.2423,0.0],["2013-10-31",7.2423,7.2423,7.2423,7.2423,0.0],["2013-11-01",7.3974,7.3974,6.9836,6.9836,778.0],["2013-11-04",6.9319,6.9836,6.8801,6.9836,1376.0],["2013-11-05",7.294,7.3457,7.0353,7.0353,561.0],["2013-11-06",7.0353,7.0353,6.8284,6.9319,1014.0],["2013-11-07",6.9319,6.9319,6.9319,6.9319,0.0],["2013-11-08",7.0353,7.0353,6.8284,6.8801,3511.0],["2013-11-11",6.725,6.9836,6.725,6.9836,2190.0],["2013-11-12",7.5009,7.5009,7.5009,7.5009,181.0],["2013-11-13",7.2423,7.5009,7.2423,7.3974,1231.0],["2013-11-14",7.0871,7.0871,7.0871,7.0871,18.0],["2013-11-15",6.8801,7.0871,6.8801,7.0871,36.0],["2013-11-18",7.5526,7.5526,7.2423,7.3457,453.0],["2013-11-19",7.2423,7.294,7.2423,7.294,3131.0],["2013-11-20",7.2423,7.2423,7.0871,7.0871,597.0],["2013-11-21",7.5009,7.5009,6.725,7.1905,4272.0],["2013-11-22",7.0871,7.0871,7.0871,7.0871,18.0],["2013-11-25",7.0353,7.2423,6.725,7.2423,1213.0],["2013-11-26",6.8284,7.2423,6.8284,7.2423,507.0],["2013-11-27",7.294,7.3457,6.9836,7.3457,1973.0],["2013-11-29",7.3974,7.3974,6.7767,7.3457,941.0],["2013-12-02",7.3457,7.3974,7.294,7.294,561.0],["2013-12-03",7.2423,7.2423,7.2423,7.2423,3620.0],["2013-12-04",7.1388,7.2423,7.1388,7.2423,1122.0],["2013-12-05",7.0353,7.2423,7.0353,7.2423,326.0],["2013-12-06",7.3457,7.3974,7.0353,7.294,2045.0],["2013-12-09",7.2423,7.2423,6.9836,7.1905,1014.0],["2013-12-10",6.9319,7.3974,6.8801,6.8801,1032.0],["2013-12-11",6.9319,7.0871,6.8801,7.0871,416.0],["2013-12-12",6.8284,7.1905,6.8284,6.8801,199.0],["2013-12-13",6.9836,7.0353,6.7767,6.8284,1158.0],["2013-12-16",6.8284,6.9836,6.725,6.725,2353.0],["2013-12-17",6.8284,6.9836,6.725,6.8284,2516.0],["2013-12-18",6.7767,7.1905,6.7767,7.1905,1448.0],["2013-12-19",6.9836,7.2423,6.9836,7.2423,2118.0],["2013-12-20",7.1905,7.2423,6.725,7.2423,15349.0],["2013-12-23",7.0353,7.2423,6.9836,7.1388,507.0],["2013-12-24",7.1905,7.1905,6.9836,6.9836,778.0],["2013-12-26",7.2423,7.4492,7.1388,7.1905,706.0],["2013-12-27",7.1388,7.2423,7.1388,7.1388,2932.0],["2013-12-30",7.2423,7.2423,6.7767,7.0871,3204.0],["2013-12-31",7.294,7.3974,6.8801,6.8801,453.0],["2014-01-02",7.0871,7.0871,7.0871,7.0871,91.0],["2014-01-03",7.2423,7.294,7.1388,7.294,4380.0],["2014-01-06",7.3457,7.3457,7.3457,7.3457,36.0],["2014-01-07",7.2423,7.2423,6.6732,7.0353,7530.0],["2014-01-08",7.1388,7.1905,6.8801,6.9319,833.0],["2014-01-09",6.8284,7.2423,6.8284,6.9836,2136.0],["2014-01-10",7.2423,7.2423,6.7767,6.7767,1701.0],["2014-01-13",6.8801,7.1388,6.8284,6.8284,1158.0],["2014-01-14",7.0871,7.0871,6.8284,6.8284,489.0],["2014-01-15",7.1388,7.5009,6.8284,7.0353,4235.0],["2014-01-16",7.1905,7.1905,6.9319,7.1388,308.0],["2014-01-17",7.2423,7.5009,7.0353,7.0353,3457.0],["2014-01-21",7.0871,7.0871,7.0871,7.0871,652.0],["2014-01-22",7.2423,7.5526,7.2423,7.4492,3222.0],["2014-01-23",7.4492,7.4492,7.3457,7.3974,434.0],["2014-01-24",7.3974,7.4492,6.8284,7.294,6480.0],["2014-01-27",7.3457,7.4492,7.3457,7.3974,4235.0],["2014-01-28",7.4492,7.4492,7.2423,7.4492,1195.0],["2014-01-29",7.4492,7.4492,7.3457,7.3457,615.0],["2014-01-30",7.3457,7.3457,7.0353,7.2423,1448.0],["2014-01-31",7.1905,7.1905,7.1905,7.1905,869.0],["2014-02-03",7.3457,7.3457,7.0871,7.294,869.0],["2014-02-04",7.3974,7.4492,7.2423,7.3457,2063.0],["2014-02-05",7.3974,7.4492,7.3974,7.4492,326.0],["2014-02-06",7.3974,7.4492,6.9836,7.4492,2208.0],["2014-02-07",6.9836,7.3974,6.8284,7.1388,1466.0],["2014-02-10",7.0353,7.3457,6.9836,7.1388,1901.0],["2014-02-11",7.2423,7.2423,7.2423,7.2423,36.0],["2014-02-12",7.2423,7.4492,7.0353,7.294,5430.0],["2014-02-13",7.3457,7.3457,7.0353,7.1905,652.0],["2014-02-14",7.3457,7.3457,7.3457,7.3457,36.0],["2014-02-18",7.4492,7.4492,7.0353,7.294,3729.0],["2014-02-19",7.2423,7.294,7.1388,7.294,4616.0],["2014-02-20",7.3457,7.4492,6.9836,7.4492,3240.0],["2014-02-21",7.4492,7.4492,7.3974,7.4492,2715.0],["2014-02-24",7.5009,7.6044,7.3457,7.4492,7204.0],["2014-02-25",7.6044,7.6044,7.4492,7.4492,869.0],["2014-02-26",7.5526,7.5526,7.4492,7.5009,597.0],["2014-02-27",7.5009,7.5009,7.294,7.5009,1593.0],["2014-02-28",7.5009,7.6044,7.2423,7.6044,905.0],["2014-03-03",7.6044,7.6044,7.4492,7.4492,706.0],["2014-03-04",7.5526,8.0182,7.3974,8.0182,16489.0],["2014-03-05",8.1734,9.208,7.7596,8.1734,18372.0],["2014-03-06",8.5355,8.7424,7.9665,8.0182,12435.0],["2014-03-07",8.1217,8.1217,7.4492,7.5009,4362.0],["2014-03-10",7.5009,7.9148,7.294,7.5009,5177.0],["2014-03-11",7.7596,7.8113,7.5009,7.8113,2480.0],["2014-03-12",7.4492,7.9148,7.3974,7.863,380.0],["2014-03-13",7.9148,7.9148,7.4492,7.8113,525.0],["2014-03-14",7.8113,7.8113,7.8113,7.8113,0.0],["2014-03-17",7.6044,7.8113,7.5009,7.7596,1720.0],["2014-03-18",7.6561,8.1217,7.6561,7.9665,3747.0],["2014-03-19",8.2769,8.2769,7.863,8.1734,3946.0],["2014-03-20",8.2769,8.2769,8.1217,8.1217,1955.0],["2014-03-21",8.2251,8.7942,7.7078,8.0182,6426.0],["2014-03-24",8.0182,8.0182,7.7596,7.7596,471.0],["2014-03-25",7.7596,7.7596,7.7596,7.7596,91.0],["2014-03-26",8.0182,8.0182,7.6561,7.6561,1195.0],["2014-03-27",7.6561,7.863,7.6561,7.7596,1919.0],["2014-03-28",7.9148,7.9148,7.7596,7.7596,471.0],["2014-03-31",7.7596,8.0182,7.7596,8.0182,3349.0],["2014-04-01",8.0182,8.0182,7.7078,8.0182,3692.0],["2014-04-02",7.8113,8.0182,7.7596,7.8113,2063.0],["2014-04-03",7.6044,8.0182,7.6044,7.9665,1828.0],["2014-04-04",8.0182,8.0182,7.7078,7.7078,724.0],["2014-04-07",7.7596,8.0182,7.6561,7.9665,3403.0],["2014-04-08",8.0182,8.0182,8.0182,8.0182,2353.0],["2014-04-09",8.0182,8.0182,7.9665,7.9665,434.0],["2014-04-10",7.7596,7.9148,7.7596,7.9148,380.0],["2014-04-11",8.0182,8.0182,7.7596,7.8113,453.0],["2014-04-14",8.0182,8.0182,7.9665,7.9665,217.0],["2014-04-15",7.9665,8.0182,7.863,8.0182,308.0],["2014-04-16",8.0182,8.0182,8.0182,8.0182,0.0],["2014-04-17",7.7596,7.9665,7.7596,7.7596,398.0],["2014-04-21",7.8113,7.8113,7.8113,7.8113,235.0],["2014-04-22",8.0182,8.0182,7.8113,7.8113,1647.0],["2014-04-23",8.0182,8.2769,7.9148,8.1734,4235.0],["2014-04-24",8.3286,8.639,8.0182,8.1734,10878.0],["2014-04-25",8.2769,8.2769,7.9665,8.0182,1611.0],["2014-04-28",8.0182,8.0182,7.7596,8.0182,796.0],["2014-04-29",7.7596,7.9148,7.6561,7.7078,2299.0],["2014-04-30",7.9665,7.9665,7.6561,7.9148,615.0],["2014-05-01",7.6561,7.6561,7.5009,7.5526,1158.0],["2014-05-02",7.6044,7.9148,7.5009,7.6044,1086.0],["2014-05-05",7.5526,7.6044,7.5526,7.6044,1231.0],["2014-05-06",7.6561,7.863,7.3457,7.3457,10208.0],["2014-05-07",7.9665,7.9665,7.3974,7.6044,3240.0],["2014-05-08",7.7078,7.7078,7.7078,7.7078,36.0],["2014-05-09",7.5009,7.5526,7.5009,7.5526,235.0],["2014-05-12",7.6044,7.6044,7.3974,7.6044,724.0],["2014-05-13",7.6561,7.6561,7.6044,7.6044,163.0],["2014-05-14",7.6044,7.6044,7.6044,7.6044,18.0],["2014-05-15",7.2423,7.5526,7.2423,7.5526,851.0],["2014-05-16",7.3974,7.7596,7.2423,7.7596,5213.0],["2014-05-19",7.5009,7.6561,7.5009,7.6561,54.0],["2014-05-20",7.6561,7.7596,7.5009,7.7596,398.0],["2014-05-21",7.5526,7.7078,7.5009,7.7078,253.0],["2014-05-22",7.7596,7.7596,7.5009,7.7078,253.0],["2014-05-23",7.7078,7.7078,7.7078,7.7078,0.0],["2014-05-27",7.7078,7.8113,7.6561,7.8113,2733.0],["2014-05-28",7.5526,8.0182,7.5009,7.8113,3149.0],["2014-05-29",7.9665,7.9665,7.8113,7.8113,37268.0],["2014-05-30",7.7596,7.8113,7.7596,7.8113,434.0],["2014-06-02",7.8113,7.8113,7.8113,7.8113,217.0],["2014-06-03",7.8113,7.863,7.6561,7.863,2625.0],["2014-06-04",7.863,7.863,7.863,7.863,0.0],["2014-06-05",7.863,7.863,7.7078,7.8113,45648.0],["2014-06-06",8.0182,8.0182,7.5009,7.6044,4127.0],["2014-06-09",7.8113,7.8113,7.8113,7.8113,36.0],["2014-06-10",7.7596,7.7596,7.5526,7.7078,253.0],["2014-06-11",7.8113,7.8113,7.5526,7.7596,344.0],["2014-06-12",7.5526,7.7078,7.5526,7.7078,688.0],["2014-06-13",7.5009,7.8113,7.5009,7.7596,4652.0],["2014-06-16",7.863,7.863,7.863,7.863,36.0],["2014-06-17",7.863,7.863,7.7596,7.7596,72.0],["2014-06-18",7.7596,7.863,7.6561,7.7596,2570.0],["2014-06-19",7.7596,7.7596,7.7596,7.7596,0.0],["2014-06-20",7.6044,7.7596,7.5526,7.5526,706.0],["2014-06-23",7.6561,7.6561,7.6561,7.6561,54.0],["2014-06-24",7.6561,7.6561,7.6561,7.6561,1502.0],["2014-06-25",7.6561,7.8113,7.6561,7.8113,778.0],["2014-06-26",7.7596,7.8113,7.6561,7.7078,453.0],["2014-06-27",7.7596,7.7596,7.6561,7.6561,109.0],["2014-06-30",7.6561,7.863,7.6561,7.6561,13086.0],["2014-07-01",7.6561,7.8113,7.6561,7.7596,543.0],["2014-07-02",7.1388,7.6561,7.1388,7.6561,2136.0],["2014-07-03",7.7078,7.7078,7.5009,7.6561,941.0],["2014-07-07",7.8113,7.8113,7.5526,7.7078,1231.0],["2014-07-08",7.5009,7.6561,7.5009,7.6044,1158.0],["2014-07-09",7.863,7.863,7.7596,7.7596,72.0],["2014-07-10",7.7078,7.7078,7.5526,7.6561,760.0],["2014-07-11",7.5009,7.863,7.5009,7.863,416.0],["2014-07-14",7.5526,7.8113,7.5526,7.8113,20797.0],["2014-07-15",7.6561,7.6561,7.6561,7.6561,72.0],["2014-07-16",7.7078,7.863,7.5009,7.7596,3059.0],["2014-07-17",7.7596,7.7596,7.6561,7.6561,815.0],["2014-07-18",7.7078,7.7078,7.5009,7.6561,543.0],["2014-07-21",7.5009,7.863,7.5009,7.6044,5249.0],["2014-07-22",7.6561,7.7596,7.294,7.4492,5412.0],["2014-07-23",7.6044,7.6561,7.4492,7.5526,3982.0],["2014-07-24",7.5526,7.7596,7.3457,7.3457,32471.0],["2014-07-25",7.3457,7.6044,7.294,7.3974,5810.0],["2014-07-28",7.294,7.7596,7.294,7.5526,2009.0],["2014-07-29",7.4492,7.6044,7.4492,7.5526,905.0],["2014-07-30",7.4492,7.6044,7.4492,7.4492,742.0],["2014-07-31",7.294,7.5526,7.2423,7.5526,453.0],["2014-08-01",7.7078,7.7078,7.3457,7.3457,941.0],["2014-08-04",7.3974,7.3974,7.3457,7.3974,905.0],["2014-08-05",7.3974,7.3974,7.0871,7.3457,4380.0],["2014-08-06",7.3974,7.3974,7.3974,7.3974,54.0],["2014-08-07",7.3974,7.3974,7.294,7.3457,416.0],["2014-08-08",7.3974,7.3974,7.2423,7.3457,1846.0],["2014-08-11",7.2423,7.2423,7.1388,7.1388,1122.0],["2014-08-12",7.2423,7.2423,7.1388,7.1388,2136.0],["2014-08-13",7.2423,7.2423,7.2423,7.2423,815.0],["2014-08-14",7.2423,7.3457,7.1388,7.1388,217.0],["2014-08-15",7.7596,7.7596,7.5009,7.5526,5575.0],["2014-08-18",7.7596,7.7596,7.3457,7.4492,20652.0],["2014-08-19",7.4492,7.5526,7.294,7.3974,2787.0],["2014-08-20",7.294,7.5009,7.1388,7.3974,4869.0],["2014-08-21",7.3974,7.3974,6.9836,7.3974,2878.0],["2014-08-22",7.6044,7.6044,7.2423,7.5009,1358.0],["2014-08-25",7.5009,7.5009,7.5009,7.5009,72.0],["2014-08-26",7.5009,7.5009,7.5009,7.5009,36.0],["2014-08-27",7.5009,7.5009,7.3457,7.3457,724.0],["2014-08-28",7.3457,7.3457,7.3457,7.3457,597.0],["2014-08-29",7.5009,7.5009,7.294,7.3457,1140.0],["2014-09-02",7.5009,7.5009,7.3974,7.3974,36.0],["2014-09-03",7.3457,7.3457,7.294,7.3457,1665.0],["2014-09-04",7.3457,7.4492,7.2423,7.294,1195.0],["2014-09-05",7.294,7.3974,7.1388,7.3974,2317.0],["2014-09-08",7.294,7.5009,7.294,7.5009,1068.0],["2014-09-09",7.4492,7.4492,7.294,7.294,109.0],["2014-09-10",7.5009,7.5009,7.5009,7.5009,18.0],["2014-09-11",7.3974,7.5009,7.294,7.294,10643.0],["2014-09-12",7.1905,7.1905,7.1905,7.1905,18.0],["2014-09-15",7.3457,7.3457,7.3457,7.3457,54.0],["2014-09-16",6.8801,7.4492,6.8801,7.3457,1720.0],["2014-09-17",7.3457,7.3457,7.3457,7.3457,0.0],["2014-09-18",7.1905,7.1905,7.1388,7.1388,235.0],["2014-09-19",7.3457,7.3457,7.1905,7.1905,72.0],["2014-09-22",7.2423,7.2423,7.2423,7.2423,54.0],["2014-09-23",7.3457,7.5009,7.2423,7.5009,851.0],["2014-09-24",7.3457,7.3974,7.294,7.3457,11656.0],["2014-09-25",7.3974,7.5009,7.3974,7.3974,905.0],["2014-09-26",7.294,7.3457,7.0353,7.0871,1321.0],["2014-09-29",7.1388,7.1388,6.9836,6.9836,145.0],["2014-09-30",7.0871,7.0871,6.8284,6.8801,742.0],["2014-10-01",6.9836,7.0871,6.8284,6.9319,1882.0],["2014-10-02",6.9319,6.9319,6.9319,6.9319,18.0],["2014-10-03",6.9836,7.0871,6.9319,7.0871,2625.0],["2014-10-06",7.0871,7.1905,7.0871,7.1905,326.0],["2014-10-07",7.1905,7.1905,7.0871,7.0871,272.0],["2014-10-08",7.1905,7.1905,7.0871,7.0871,217.0],["2014-10-09",7.1905,7.1905,7.1905,7.1905,36.0],["2014-10-10",7.0871,7.0871,7.0871,7.0871,272.0],["2014-10-13",7.0871,7.0871,7.0871,7.0871,507.0],["2014-10-14",7.3457,7.3457,6.8284,7.1388,163.0],["2014-10-15",6.7767,6.7767,6.7767,6.7767,36.0],["2014-10-16",7.1388,7.1388,7.1388,7.1388,36.0],["2014-10-17",7.1388,7.1388,7.1388,7.1388,0.0],["2014-10-20",6.9836,7.294,6.9836,7.1388,1647.0],["2014-10-21",7.0871,7.0871,7.0871,7.0871,905.0],["2014-10-22",7.0871,7.0871,6.9319,6.9319,959.0],["2014-10-23",6.725,6.9319,6.5698,6.725,26607.0],["2014-10-24",6.725,6.725,6.6215,6.725,3457.0],["2014-10-27",6.725,6.9836,6.725,6.725,2190.0],["2014-10-28",6.725,6.725,6.725,6.725,380.0],["2014-10-29",6.725,6.725,6.725,6.725,833.0],["2014-10-30",6.725,6.725,6.518,6.518,1050.0],["2014-10-31",6.4146,7.1905,6.2077,6.6732,2606.0],["2014-11-03",6.6732,6.6732,6.5698,6.6215,3059.0],["2014-11-04",6.518,6.725,6.518,6.518,2100.0],["2014-11-05",6.518,6.518,6.518,6.518,0.0],["2014-11-06",6.6732,6.725,6.4663,6.6732,796.0],["2014-11-07",6.6215,7.4492,6.6215,7.3974,1466.0],["2014-11-10",7.3457,7.3457,6.8801,6.9319,1303.0],["2014-11-11",6.9836,7.3457,6.9836,7.294,11313.0],["2014-11-12",6.9836,7.1905,6.8284,7.1905,1973.0],["2014-11-13",6.9836,7.1905,6.8284,7.1905,1249.0],["2014-11-14",7.1905,7.1905,7.1905,7.1905,91.0],["2014-11-17",7.4492,7.4492,7.4492,7.4492,91.0],["2014-11-18",7.2423,7.2423,6.8801,7.2423,1955.0],["2014-11-19",6.8284,7.0353,6.7767,7.0353,489.0],["2014-11-20",7.4492,7.4492,6.9836,6.9836,1919.0],["2014-11-21",7.3974,7.4492,6.725,6.8284,4634.0],["2014-11-24",6.8801,7.0353,6.725,6.7767,14752.0],["2014-11-25",6.725,6.9836,6.725,6.7767,1412.0],["2014-11-26",6.9836,6.9836,6.8284,6.8284,2806.0],["2014-11-28",6.9319,6.9836,6.8284,6.9836,217.0],["2014-12-01",6.8284,6.9836,6.725,6.7767,5901.0],["2014-12-02",6.9319,6.9836,6.7767,6.9319,670.0],["2014-12-03",6.9836,6.9836,6.9319,6.9319,308.0],["2014-12-04",6.9836,6.9836,6.9319,6.9319,2082.0],["2014-12-05",6.8801,6.9319,6.8801,6.8801,634.0],["2014-12-08",6.9836,6.9836,6.7767,6.9836,3819.0],["2014-12-09",6.9836,6.9836,6.9319,6.9836,1810.0],["2014-12-10",6.9836,6.9836,6.8284,6.9836,1177.0],["2014-12-11",6.9836,6.9836,6.9836,6.9836,1014.0],["2014-12-12",6.7767,6.9836,6.725,6.9836,2389.0],["2014-12-15",6.9319,7.0353,6.9319,7.0353,8417.0],["2014-12-16",7.0353,7.7596,7.0353,7.7596,7077.0],["2014-12-17",7.5009,7.7596,7.3457,7.7596,3801.0],["2014-12-18",7.7596,7.7596,6.9836,7.1388,12942.0],["2014-12-19",7.4492,7.4492,6.518,6.518,16145.0],["2014-12-22",6.7767,7.1388,6.5698,6.9836,6154.0],["2014-12-23",6.8801,7.1388,6.518,6.7767,8543.0],["2014-12-24",7.0353,7.0353,6.6215,6.7767,507.0],["2014-12-26",6.5698,6.9836,6.1042,6.725,16996.0],["2014-12-29",6.7767,6.9836,6.7767,6.7767,778.0],["2014-12-30",6.725,6.9319,6.725,6.725,3367.0],["2014-12-31",6.7767,6.8801,6.3111,6.3111,10715.0],["2015-01-02",6.3628,6.7767,6.3628,6.725,272.0],["2015-01-05",6.6732,6.8801,6.4663,6.6215,796.0],["2015-01-06",6.725,6.8284,6.725,6.8284,253.0],["2015-01-07",6.9836,6.9836,6.5698,6.8801,5521.0],["2015-01-08",6.6215,7.0871,6.6215,7.0871,1249.0],["2015-01-09",6.725,7.0353,6.518,6.6215,3186.0],["2015-01-12",6.6215,6.6732,6.5698,6.6732,272.0],["2015-01-13",6.6732,6.6732,6.5698,6.6215,4235.0],["2015-01-14",6.725,6.7767,6.6215,6.6215,1973.0],["2015-01-15",6.9319,6.9319,6.725,6.725,2063.0],["2015-01-16",7.1388,7.1388,6.6732,6.6732,1593.0],["2015-01-20",6.725,6.9319,6.6732,6.9319,91.0],["2015-01-21",6.7767,7.0871,6.7767,6.7767,796.0],["2015-01-22",6.8801,6.8801,6.8801,6.8801,18.0],["2015-01-23",6.8284,6.9836,6.6732,6.7767,1756.0],["2015-01-26",6.9836,6.9836,6.7767,6.7767,489.0],["2015-01-27",6.8801,6.9836,6.6732,6.725,3982.0],["2015-01-28",6.7767,6.8801,6.6732,6.725,1611.0],["2015-01-29",6.7767,7.0353,6.518,6.5698,3892.0],["2015-01-30",6.5698,6.8801,6.4663,6.4663,6082.0],["2015-02-02",6.725,7.0353,6.518,6.518,4959.0],["2015-02-03",6.518,6.725,6.4663,6.6732,1177.0],["2015-02-04",6.6215,6.6215,6.518,6.518,145.0],["2015-02-05",6.4663,6.725,6.4146,6.725,2534.0],["2015-02-06",6.4663,6.6732,6.4146,6.6215,905.0],["2015-02-09",6.5698,6.725,6.518,6.6732,1919.0],["2015-02-10",6.518,7.0353,6.518,6.7767,3475.0],["2015-02-11",6.8801,7.0871,6.8801,7.0871,72.0],["2015-02-12",6.9319,7.0871,6.725,6.9836,4054.0],["2015-02-13",6.7767,6.7767,6.725,6.7767,127.0],["2015-02-17",6.725,6.9836,6.725,6.725,2082.0],["2015-02-18",6.725,6.8284,6.725,6.8284,181.0],["2015-02-19",6.725,6.9319,6.725,6.8284,724.0],["2015-02-20",6.725,6.9319,6.725,6.725,833.0],["2015-02-23",6.8284,6.9836,6.7767,6.8284,380.0],["2015-02-24",6.9836,7.0871,6.9319,6.9319,2154.0],["2015-02-25",6.9836,7.0353,6.8801,6.8801,923.0],["2015-02-26",6.9319,7.1388,6.8801,6.8801,1032.0],["2015-02-27",6.9319,7.0871,6.8801,6.9319,833.0],["2015-03-02",7.3457,7.3457,6.7767,6.9836,2625.0],["2015-03-03",6.9319,7.0871,6.8801,6.9319,3276.0],["2015-03-04",6.8801,7.0871,6.8801,7.0871,91.0],["2015-03-05",6.8284,7.1905,6.8284,7.1905,796.0],["2015-03-06",6.8801,6.8801,6.8801,6.8801,36.0],["2015-03-09",6.9319,6.9319,6.9319,6.9319,18.0],["2015-03-10",7.0871,7.3457,7.0353,7.3457,2407.0],["2015-03-11",7.3457,7.5009,7.3457,7.3457,1991.0],["2015-03-12",7.3457,7.5009,7.3457,7.3457,2769.0],["2015-03-13",7.3457,7.5009,7.3457,7.4492,91.0],["2015-03-16",7.3457,7.3457,7.3457,7.3457,91.0],["2015-03-17",7.4492,7.4492,7.4492,7.4492,72.0],["2015-03-18",7.0871,7.3457,7.0871,7.3457,36.0],["2015-03-19",7.2423,7.2423,7.0871,7.0871,54.0],["2015-03-20",6.9319,7.0353,6.9319,6.9319,543.0],["2015-03-23",6.9319,7.5009,6.9319,7.4492,326.0],["2015-03-24",7.5009,7.5009,7.5009,7.5009,235.0],["2015-03-25",7.4492,7.4492,7.3974,7.3974,543.0],["2015-03-26",7.1388,7.1388,7.1388,7.1388,36.0],["2015-03-27",7.1388,7.2423,7.1388,7.2423,1050.0],["2015-03-30",7.2423,7.2423,7.2423,7.2423,18.0],["2015-03-31",7.2423,7.3974,7.1905,7.2423,78500.0],["2015-04-01",7.2423,7.3457,7.1905,7.2423,5973.0],["2015-04-02",7.1388,7.294,7.1388,7.294,362.0],["2015-04-06",7.1388,7.294,7.1388,7.294,253.0],["2015-04-07",7.294,7.3974,7.294,7.3974,5575.0],["2015-04-08",7.3457,7.3457,7.294,7.3457,19096.0],["2015-04-09",7.0871,7.3457,7.0871,7.3457,2190.0],["2015-04-10",7.294,7.294,7.1388,7.1388,36.0],["2015-04-13",7.2423,7.2423,7.0871,7.2423,308.0],["2015-04-14",7.1905,7.1905,7.1905,7.1905,163.0],["2015-04-15",7.1388,7.294,7.1388,7.294,941.0],["2015-04-16",7.294,7.294,7.294,7.294,0.0],["2015-04-17",7.2423,7.294,7.2423,7.2423,1575.0],["2015-04-20",7.1388,7.1388,7.1388,7.1388,1828.0],["2015-04-21",7.1388,7.294,7.1388,7.294,380.0],["2015-04-22",7.2423,7.2423,7.2423,7.2423,54.0],["2015-04-23",7.2423,7.4492,7.2423,7.3974,959.0],["2015-04-24",7.1905,7.1905,7.1905,7.1905,18.0],["2015-04-27",7.1905,7.294,7.1388,7.1388,543.0],["2015-04-28",7.1388,7.2423,7.1388,7.2423,471.0],["2015-04-29",7.2423,7.2423,7.1388,7.2423,1919.0],["2015-04-30",7.3457,7.3457,7.3457,7.3457,18.0],["2015-05-01",7.0353,7.3457,7.0353,7.3457,253.0],["2015-05-04",7.1905,7.2423,7.1905,7.2423,3149.0],["2015-05-05",7.0871,7.0871,7.0871,7.0871,72.0],["2015-05-06",6.9836,7.294,6.9836,7.2423,290.0],["2015-05-07",7.0353,7.294,7.0353,7.2423,2118.0],["2015-05-08",7.1388,7.3457,6.9836,7.3457,706.0],["2015-05-11",7.2423,7.3457,7.1905,7.2423,8290.0],["2015-05-12",6.9836,7.2423,6.9836,7.0353,2950.0],["2015-05-13",7.2423,7.3457,7.0353,7.294,3059.0],["2015-05-14",7.1905,7.2423,7.1388,7.1388,489.0],["2015-05-15",7.1388,7.2423,7.1388,7.2423,72.0],["2015-05-18",7.0871,7.2423,7.0871,7.2423,1520.0],["2015-05-19",7.1388,7.2423,7.0871,7.0871,290.0],["2015-05-20",7.0353,7.294,7.0353,7.2423,2842.0],["2015-05-21",7.0353,7.1388,7.0353,7.1388,217.0],["2015-05-22",6.9836,7.2423,6.9836,7.0353,833.0],["2015-05-26",7.1388,7.2423,7.1388,7.2423,453.0],["2015-05-27",6.9836,7.2423,6.9836,7.0353,235.0],["2015-05-28",6.9836,7.2423,6.9836,7.0353,3204.0],["2015-05-29",7.1388,7.2423,7.1388,7.1905,326.0],["2015-06-01",7.0871,7.1388,6.8284,6.9836,5883.0],["2015-06-02",6.8284,7.294,6.725,6.9836,8272.0],["2015-06-03",7.1905,7.3457,6.9836,6.9836,4362.0],["2015-06-04",6.9836,7.0353,6.9319,6.9836,507.0],["2015-06-05",7.0353,7.0871,7.0353,7.0871,253.0],["2015-06-08",6.7767,7.0871,6.7767,6.9836,4760.0],["2015-06-09",6.8801,7.0871,6.8801,7.0871,688.0],["2015-06-10",6.8801,7.1388,6.8801,6.8801,579.0],["2015-06-11",6.6215,6.9836,6.6215,6.8801,1430.0],["2015-06-12",6.8284,7.1388,6.8284,7.1388,163.0],["2015-06-15",7.1388,7.4492,6.9319,7.0353,7005.0],["2015-06-16",6.8284,7.1905,6.8284,6.9836,7729.0],["2015-06-17",7.1905,7.1905,6.9836,6.9836,4887.0],["2015-06-18",7.0353,7.3974,6.9319,7.0871,12489.0],["2015-06-19",7.1388,7.2423,6.6215,6.6215,24363.0],["2015-06-22",6.9319,7.0353,6.8801,6.8801,833.0],["2015-06-23",6.9836,6.9836,6.725,6.8284,2444.0],["2015-06-24",6.9319,7.1388,6.4663,6.4663,7964.0],["2015-06-25",6.725,7.1388,6.518,6.518,2751.0],["2015-06-26",6.4663,7.0353,6.4663,6.518,5756.0],["2015-06-29",6.8284,6.9836,6.518,6.518,17014.0],["2015-06-30",6.4663,7.0353,6.4663,6.7767,127.0],["2015-07-01",7.0353,7.0871,6.7767,6.7767,2824.0],["2015-07-02",6.8284,6.9319,6.6215,6.6215,3457.0],["2015-07-06",6.9319,6.9836,6.6215,6.6215,5068.0],["2015-07-07",6.5698,6.9836,6.5698,6.9319,1502.0],["2015-07-08",6.9836,6.9836,6.4663,6.6215,2226.0],["2015-07-09",6.725,6.725,6.725,6.725,833.0],["2015-07-10",6.725,6.725,6.725,6.725,0.0],["2015-07-13",6.725,7.4492,6.725,7.3974,4760.0],["2015-07-14",6.9836,7.0353,6.9836,7.0353,1195.0],["2015-07-15",6.8801,7.4492,6.8801,7.2423,1738.0],["2015-07-16",7.2423,7.2423,7.2423,7.2423,0.0],["2015-07-17",7.294,7.294,7.294,7.294,109.0],["2015-07-20",7.3974,7.3974,7.1388,7.1905,2679.0],["2015-07-21",7.0353,7.1905,6.9836,7.1388,634.0],["2015-07-22",6.9836,7.0353,6.9836,7.0353,181.0],["2015-07-23",6.9319,7.1388,6.9319,7.0871,1249.0],["2015-07-24",6.9836,7.294,6.9836,6.9836,8869.0],["2015-07-27",6.8801,7.0871,6.7767,6.8801,2769.0],["2015-07-28",6.8284,7.0871,6.7767,6.7767,344.0],["2015-07-29",6.9836,6.9836,6.9319,6.9836,14082.0],["2015-07-30",6.7767,6.9836,6.7767,6.9836,4018.0],["2015-07-31",6.9836,6.9836,6.9836,6.9836,235.0],["2015-08-03",6.9836,7.0871,6.9836,7.0871,1973.0],["2015-08-04",7.0871,7.0871,7.0871,7.0871,0.0],["2015-08-05",7.0871,7.0871,7.0871,7.0871,0.0],["2015-08-06",7.0871,7.1388,7.0871,7.0871,833.0],["2015-08-07",6.9836,7.0871,6.9836,7.0871,2932.0],["2015-08-10",7.0871,7.0871,7.0871,7.0871,996.0],["2015-08-11",7.0871,7.0871,7.0871,7.0871,0.0],["2015-08-12",7.0871,7.0871,7.0871,7.0871,597.0],["2015-08-13",7.294,7.294,7.0871,7.0871,453.0],["2015-08-14",7.1388,7.1388,6.6215,6.8284,2063.0],["2015-08-17",6.8284,6.8284,6.8284,6.8284,0.0],["2015-08-18",6.8284,6.8284,6.8284,6.8284,0.0],["2015-08-19",6.9836,6.9836,6.9836,6.9836,1810.0],["2015-08-20",7.0871,7.294,7.0353,7.294,326.0],["2015-08-21",7.0871,7.1388,7.0871,7.0871,996.0],["2015-08-24",7.0871,7.1388,7.0871,7.0871,815.0],["2015-08-25",7.0871,7.0871,7.0871,7.0871,181.0],["2015-08-26",7.0871,7.1388,7.0871,7.1388,489.0],["2015-08-27",7.0871,7.0871,7.0353,7.0871,290.0],["2015-08-28",7.0871,7.1388,7.0871,7.0871,253.0],["2015-08-31",7.0871,7.0871,7.0871,7.0871,0.0],["2015-09-01",6.9319,7.0353,6.9319,7.0353,72.0],["2015-09-02",7.0871,7.0871,6.9836,6.9836,815.0],["2015-09-03",6.9319,7.0871,6.9319,7.0871,72.0],["2015-09-04",6.9319,6.9319,6.9319,6.9319,181.0],["2015-09-08",6.9836,7.0353,6.9319,6.9836,778.0],["2015-09-09",6.9319,7.2423,6.9319,6.9319,1086.0],["2015-09-10",6.9836,7.1388,6.9836,6.9836,109.0],["2015-09-11",7.0353,7.1905,7.0353,7.1905,54.0],["2015-09-14",7.0353,7.0353,6.9836,6.9836,109.0],["2015-09-15",6.9319,6.9836,6.9319,6.9836,127.0],["2015-09-16",7.0353,7.0353,7.0353,7.0353,54.0],["2015-09-17",6.9836,7.0353,6.9836,7.0353,290.0],["2015-09-18",7.0871,7.4492,7.0871,7.4492,1321.0],["2015-09-21",7.4492,7.4492,7.0353,7.0353,290.0],["2015-09-22",6.9319,6.9319,6.9319,6.9319,91.0],["2015-09-23",6.9319,7.3457,6.9319,7.1388,91.0],["2015-09-24",7.2423,7.2423,6.9836,6.9836,72.0],["2015-09-25",6.9836,6.9836,6.9319,6.9319,272.0],["2015-09-28",6.9319,7.0353,6.9319,6.9319,199.0],["2015-09-29",6.9319,6.9319,6.9319,6.9319,0.0],["2015-09-30",6.9319,6.9319,6.9319,6.9319,0.0],["2015-10-01",6.9319,6.9836,6.9319,6.9836,326.0],["2015-10-02",6.9319,6.9319,6.9319,6.9319,344.0],["2015-10-05",6.9836,6.9836,6.9836,6.9836,434.0],["2015-10-06",6.9836,7.0353,6.9319,7.0353,1303.0],["2015-10-07",6.9319,7.0353,6.9319,6.9319,326.0],["2015-10-08",6.9319,6.9319,6.9319,6.9319,145.0],["2015-10-09",7.0353,7.0353,6.9319,6.9319,362.0],["2015-10-12",6.9319,6.9319,6.9319,6.9319,0.0],["2015-10-13",6.9319,6.9319,6.9319,6.9319,0.0],["2015-10-14",6.9319,6.9836,6.9319,6.9836,181.0],["2015-10-15",7.0353,7.0353,6.9319,7.0353,1394.0],["2015-10-16",6.9319,6.9319,6.9319,6.9319,416.0],["2015-10-19",6.9319,6.9319,6.9319,6.9319,0.0],["2015-10-20",7.0353,7.0353,6.9836,6.9836,20417.0],["2015-10-21",6.9836,6.9836,6.9836,6.9836,0.0],["2015-10-22",6.9836,6.9836,6.9836,6.9836,0.0],["2015-10-23",6.9836,6.9836,6.9836,6.9836,0.0],["2015-10-26",7.0871,7.0871,7.0353,7.0353,91.0],["2015-10-27",6.9836,7.0871,6.9836,7.0353,1846.0],["2015-10-28",7.0871,7.0871,7.0353,7.0353,1285.0],["2015-10-29",7.0353,7.0353,7.0353,7.0353,0.0],["2015-10-30",7.3457,7.3457,7.0871,7.0871,272.0],["2015-11-02",7.1388,7.1388,7.0871,7.0871,163.0],["2015-11-03",7.0871,7.0871,7.0871,7.0871,54.0],["2015-11-04",7.1388,7.1905,7.0871,7.0871,4579.0],["2015-11-05",7.1388,7.1905,7.1388,7.1905,5774.0],["2015-11-06",7.1388,7.2423,7.1388,7.2423,1394.0],["2015-11-09",7.2423,7.2423,7.2423,7.2423,742.0],["2015-11-10",7.2423,7.2423,7.2423,7.2423,597.0],["2015-11-11",7.3974,7.3974,7.1388,7.2423,1864.0],["2015-11-12",7.2423,7.2423,7.2423,7.2423,0.0],["2015-11-13",7.2423,7.2423,7.2423,7.2423,0.0],["2015-11-16",7.294,7.3974,7.294,7.3974,380.0],["2015-11-17",7.0871,7.3974,7.0871,7.3974,2208.0],["2015-11-18",7.3457,7.3457,7.2423,7.2423,290.0],["2015-11-19",7.2423,7.2423,7.1388,7.1388,5955.0],["2015-11-20",7.1388,7.1388,7.1388,7.1388,0.0],["2015-11-23",7.0353,7.0353,6.9836,6.9836,109.0],["2015-11-24",6.9836,7.7596,6.9836,7.7596,2824.0],["2015-11-25",7.1905,7.1905,7.1905,7.1905,54.0],["2015-11-27",7.1905,7.1905,7.1905,7.1905,0.0],["2015-11-30",7.1905,7.1905,7.1905,7.1905,0.0],["2015-12-01",7.0353,7.0353,7.0353,7.0353,36.0],["2015-12-02",7.1388,7.294,7.1388,7.294,760.0],["2015-12-03",7.4492,7.4492,7.0871,7.1388,796.0],["2015-12-04",7.0871,7.1388,7.0871,7.1388,253.0],["2015-12-07",7.0871,7.0871,6.9319,6.9319,5249.0],["2015-12-08",7.1388,7.1388,6.9319,6.9319,217.0],["2015-12-09",7.0353,7.0353,7.0353,7.0353,36.0],["2015-12-10",6.9319,7.1388,6.9319,6.9319,145.0],["2015-12-11",6.9319,7.1388,6.9319,6.9319,235.0],["2015-12-14",6.9319,6.9319,6.9319,6.9319,0.0],["2015-12-15",7.0871,7.1388,6.9319,7.1388,308.0],["2015-12-16",7.0353,7.3974,7.0353,7.1905,1358.0],["2015-12-17",7.3457,7.4492,7.1905,7.2423,1267.0],["2015-12-18",7.2423,7.5009,7.1905,7.5009,7367.0],["2015-12-21",7.2423,7.3974,7.1388,7.1388,2226.0],["2015-12-22",7.2423,7.2423,7.2423,7.2423,54.0],["2015-12-23",7.1388,7.2423,6.6732,6.6732,7620.0],["2015-12-24",7.2423,7.2423,6.5698,7.1388,941.0],["2015-12-28",7.0871,7.1905,7.0871,7.0871,199.0],["2015-12-29",6.8284,6.9319,6.7767,6.8801,1086.0],["2015-12-30",6.8284,6.9319,6.8284,6.8801,7783.0],["2015-12-31",6.8801,6.9319,6.7767,6.8284,4362.0],["2016-01-04",6.7767,6.9836,6.7767,6.7767,109.0],["2016-01-05",6.9319,6.9319,6.7767,6.8284,507.0],["2016-01-06",6.8284,6.8284,6.6215,6.8284,91.0],["2016-01-07",6.725,6.9319,6.725,6.8284,1213.0],["2016-01-08",6.8284,6.8284,6.8284,6.8284,0.0],["2016-01-11",6.9319,6.9319,6.6215,6.7767,2516.0],["2016-01-12",6.8801,6.9319,6.725,6.8801,833.0],["2016-01-13",6.8801,6.8801,6.8801,6.8801,0.0],["2016-01-14",6.9836,6.9836,6.9836,6.9836,18.0],["2016-01-15",6.9836,6.9836,6.4146,6.4146,1412.0],["2016-01-19",6.1042,6.6732,5.8455,5.8973,4109.0],["2016-01-20",5.7938,5.7938,5.7938,5.7938,181.0],["2016-01-21",6.3111,6.7767,6.3111,6.6732,2444.0],["2016-01-22",6.6732,6.8284,6.6215,6.8284,14082.0],["2016-01-25",6.8801,7.0353,6.3628,6.9836,6263.0],["2016-01-26",6.518,6.8801,6.518,6.518,127.0],["2016-01-27",6.518,6.518,6.518,6.518,0.0],["2016-01-28",6.8284,7.0353,6.7767,7.0353,109.0],["2016-01-29",7.1388,7.2423,7.0871,7.0871,217.0],["2016-02-01",7.1905,7.3457,7.1905,7.2423,6426.0],["2016-02-02",6.5698,6.5698,6.4663,6.4663,36.0],["2016-02-03",6.4663,6.6215,6.4663,6.6215,54.0],["2016-02-04",7.0353,7.0353,6.9836,6.9836,72.0],["2016-02-05",6.9836,6.9836,6.9836,6.9836,36.0],["2016-02-08",6.9836,6.9836,6.9836,6.9836,0.0],["2016-02-09",6.9836,6.9836,6.9836,6.9836,0.0],["2016-02-10",6.9836,6.9836,6.9836,6.9836,0.0],["2016-02-11",6.8801,6.9836,6.7767,6.9836,199.0],["2016-02-12",6.725,6.9836,6.6732,6.9836,887.0],["2016-02-16",6.9836,6.9836,6.9836,6.9836,0.0],["2016-02-17",6.9836,6.9836,6.9836,6.9836,0.0],["2016-02-18",6.9836,6.9836,6.9836,6.9836,0.0],["2016-02-19",7.3457,7.3457,6.8284,6.8801,308.0],["2016-02-22",7.3457,7.3457,6.9836,6.9836,235.0],["2016-02-23",7.3457,7.3457,7.3457,7.3457,36.0],["2016-02-24",6.518,6.9319,6.518,6.9319,217.0],["2016-02-25",6.5698,6.9836,6.518,6.725,525.0],["2016-02-26",6.725,7.0353,6.6215,6.9836,543.0],["2016-02-29",6.9836,6.9836,6.9836,6.9836,0.0],["2016-03-01",6.7767,6.8284,6.725,6.725,344.0],["2016-03-02",6.9836,6.9836,6.9836,6.9836,72.0],["2016-03-03",7.0871,7.0871,6.5698,6.5698,525.0],["2016-03-04",6.9836,7.0871,6.2076,6.3111,5376.0],["2016-03-07",6.3111,6.8284,6.3111,6.3111,2172.0],["2016-03-08",6.3111,6.5698,5.949,6.0525,3910.0],["2016-03-09",6.0525,6.518,5.949,5.949,1774.0],["2016-03-10",6.0525,6.6215,5.949,5.949,3005.0],["2016-03-11",6.0007,6.518,5.949,5.949,3566.0],["2016-03-14",6.0007,6.5698,5.6903,5.949,10190.0],["2016-03-15",5.7938,5.949,5.7421,5.7421,3312.0],["2016-03-16",5.7421,6.7767,5.7421,6.725,5394.0],["2016-03-17",6.3628,6.6732,6.2076,6.2076,4290.0],["2016-03-18",6.0007,7.5009,5.949,7.5009,14082.0],["2016-03-21",7.4492,7.4492,6.6215,7.0353,3041.0],["2016-03-22",6.4146,7.0353,6.4146,7.0353,2697.0],["2016-03-23",6.4663,7.0353,6.3111,6.3111,4000.0],["2016-03-24",6.8284,6.9836,6.8284,6.9319,253.0],["2016-03-28",6.8284,7.3974,6.7767,6.7767,1122.0],["2016-03-29",6.8284,7.2423,6.8284,6.8801,2769.0],["2016-03-30",6.8801,6.8801,6.8801,6.8801,0.0],["2016-03-31",6.9836,7.1905,6.7767,6.9836,507.0],["2016-04-01",7.1905,7.2423,6.6732,6.6732,362.0],["2016-04-04",6.6732,7.0353,6.6732,6.6732,362.0],["2016-04-05",6.7767,7.2423,6.7767,7.2423,10335.0],["2016-04-06",6.8801,7.1905,6.6215,6.725,1177.0],["2016-04-07",6.725,6.725,6.725,6.725,597.0],["2016-04-08",6.725,6.725,6.725,6.725,0.0],["2016-04-11",7.1905,7.1905,6.6732,6.8284,652.0],["2016-04-12",6.6732,7.1905,6.4663,7.1905,2009.0],["2016-04-13",6.8801,6.9836,6.8801,6.8801,1249.0],["2016-04-14",7.1905,7.1905,7.1388,7.1905,362.0],["2016-04-15",7.1388,7.2423,6.9836,6.9836,724.0],["2016-04-18",6.9836,7.2423,6.7767,6.7767,597.0],["2016-04-19",6.8284,7.0871,6.8284,7.0871,290.0],["2016-04-20",6.9836,7.0353,6.9836,7.0353,72.0],["2016-04-21",7.0871,7.0871,7.0871,7.0871,163.0],["2016-04-22",7.0871,7.0871,7.0871,7.0871,0.0],["2016-04-25",7.1905,7.1905,6.9836,7.0871,471.0],["2016-04-26",6.9836,6.9836,6.9836,6.9836,724.0],["2016-04-27",7.0871,7.0871,7.0871,7.0871,1937.0],["2016-04-28",7.0871,7.1905,7.0871,7.0871,2263.0],["2016-04-29",7.0871,7.1905,7.0871,7.1905,3113.0],["2016-05-02",7.0353,7.1388,7.0353,7.1388,54.0],["2016-05-03",7.1388,7.1388,7.1388,7.1388,0.0],["2016-05-04",7.1388,7.1388,7.1388,7.1388,0.0],["2016-05-05",7.1388,7.1388,7.0871,7.0871,977.0],["2016-05-06",7.0871,7.0871,7.0871,7.0871,0.0],["2016-05-09",6.8801,6.8801,6.8801,6.8801,18.0],["2016-05-10",6.9319,7.2423,6.9319,7.1905,6788.0],["2016-05-11",7.2423,7.2423,7.2423,7.2423,1466.0],["2016-05-12",7.2423,7.2423,7.0871,7.0871,1430.0],["2016-05-13",7.1388,7.1388,7.1388,7.1388,1086.0],["2016-05-16",7.0871,7.2423,7.0871,7.2423,815.0],["2016-05-17",7.2423,7.2423,6.9836,6.9836,2987.0],["2016-05-18",6.9319,7.2423,6.9319,7.0871,3475.0],["2016-05-19",6.9836,7.1905,6.9836,6.9836,1086.0],["2016-05-20",6.9836,7.2423,6.9836,6.9836,778.0],["2016-05-23",6.9836,7.0353,6.9836,7.0353,54.0],["2016-05-24",7.1388,7.2423,7.0353,7.0353,3041.0],["2016-05-25",7.2423,7.2423,7.1388,7.1388,3711.0],["2016-05-26",7.2423,7.2423,7.1388,7.1388,434.0],["2016-05-27",7.1388,7.2423,7.1388,7.2423,1412.0],["2016-05-31",7.1905,7.2423,7.1905,7.2423,2769.0],["2016-06-01",7.1388,7.2423,6.8284,7.1388,3149.0],["2016-06-02",7.2423,7.2423,6.8801,6.8801,3964.0],["2016-06-03",6.8801,7.1905,6.725,6.725,5810.0],["2016-06-06",6.7767,7.0353,6.7767,6.9836,380.0],["2016-06-07",7.0353,7.0353,6.9836,6.9836,2353.0],["2016-06-08",6.8801,6.9836,6.8801,6.9836,2787.0],["2016-06-09",6.9319,7.0871,6.9319,7.0871,2824.0],["2016-06-10",6.9836,7.0871,6.9319,7.0871,2769.0],["2016-06-13",7.2423,7.2423,6.8284,6.9836,1032.0],["2016-06-14",6.8801,7.1905,6.8801,7.0871,4235.0],["2016-06-15",7.1388,7.2423,7.0353,7.0871,2679.0],["2016-06-16",7.0871,7.1388,7.0871,7.0871,1484.0],["2016-06-17",7.1905,7.1905,6.8801,7.1905,2317.0],["2016-06-20",7.0871,7.1905,7.0353,7.0353,2190.0],["2016-06-21",6.9836,6.9836,6.9836,6.9836,796.0],["2016-06-22",6.9836,6.9836,6.9836,6.9836,525.0],["2016-06-23",6.9836,7.0353,6.9319,7.0353,308.0],["2016-06-24",6.7767,6.9836,6.6732,6.6732,3855.0],["2016-06-27",6.5698,6.8801,6.5698,6.6215,561.0],["2016-06-28",6.8801,6.8801,6.5698,6.6732,109.0],["2016-06-29",6.7767,6.8801,6.7767,6.8801,145.0],["2016-06-30",6.9319,7.1905,6.9319,7.0353,851.0],["2016-07-01",7.0353,7.0871,7.0353,7.0353,217.0],["2016-07-05",7.0353,7.0353,6.9836,6.9836,2679.0],["2016-07-06",7.0353,7.0353,6.9319,6.9319,145.0],["2016-07-07",6.8801,6.9836,6.8801,6.9836,380.0],["2016-07-08",6.9836,7.0353,6.9836,7.0353,1267.0],["2016-07-11",6.9319,6.9319,6.9319,6.9319,181.0],["2016-07-12",6.8801,6.9319,6.8801,6.9319,1050.0],["2016-07-13",6.9836,6.9836,6.9836,6.9836,36.0],["2016-07-14",7.0353,7.0353,6.9319,6.9319,1339.0],["2016-07-15",7.0353,7.0353,6.9319,6.9836,1358.0],["2016-07-18",6.9836,6.9836,6.9836,6.9836,0.0],["2016-07-19",6.9836,6.9836,6.9836,6.9836,0.0],["2016-07-20",7.0353,8.6907,6.9319,7.1388,74681.0],["2016-07-21",6.9836,7.2423,6.8801,7.1388,5702.0],["2016-07-22",7.1905,7.1905,6.9319,7.0353,615.0],["2016-07-25",7.1905,7.1905,6.7767,7.0353,1846.0],["2016-07-26",7.1905,7.3457,6.9836,7.0871,9141.0],["2016-07-27",6.9836,7.0353,6.9319,6.9836,1882.0],["2016-07-28",6.9836,7.0353,6.9836,7.0353,1195.0],["2016-07-29",6.9836,7.0353,6.8801,6.8801,3566.0],["2016-08-01",6.8801,7.0353,6.8801,6.8801,1177.0],["2016-08-02",6.9836,6.9836,6.8284,6.8284,2172.0],["2016-08-03",6.8284,7.0871,6.8284,6.9319,4815.0],["2016-08-04",7.0871,7.0871,7.0353,7.0353,543.0],["2016-08-05",7.0353,7.0353,7.0353,7.0353,0.0],["2016-08-08",6.9836,7.1388,6.9836,7.1388,959.0],["2016-08-09",7.0353,7.0871,7.0353,7.0871,109.0],["2016-08-10",7.0871,7.0871,7.0871,7.0871,36.0],["2016-08-11",7.0353,7.0871,6.7767,6.7767,5629.0],["2016-08-12",7.0353,7.0353,7.0353,7.0353,181.0],["2016-08-15",7.0353,7.0353,7.0353,7.0353,54.0],["2016-08-16",7.0353,7.0353,7.0353,7.0353,0.0],["2016-08-17",6.8284,6.8801,6.8284,6.8801,308.0],["2016-08-18",6.8801,6.8801,6.8801,6.8801,0.0],["2016-08-19",6.8801,7.0871,6.8284,7.0871,923.0],["2016-08-22",7.0353,7.0353,7.0353,7.0353,127.0],["2016-08-23",6.8801,6.9319,6.8801,6.9319,543.0],["2016-08-24",6.9319,6.9319,6.9319,6.9319,0.0],["2016-08-25",6.9319,6.9319,6.9319,6.9319,0.0],["2016-08-26",6.9319,6.9319,6.9319,6.9319,0.0],["2016-08-29",7.0353,7.1388,7.0353,7.0353,5104.0],["2016-08-30",7.1388,7.1905,7.0871,7.1905,6082.0],["2016-08-31",7.1388,7.1905,7.0871,7.1905,4217.0],["2016-09-01",7.1905,7.2423,7.0871,7.1388,28598.0],["2016-09-02",7.2423,7.2423,7.1388,7.1388,109.0],["2016-09-06",7.0353,7.2423,6.8284,6.8284,3041.0],["2016-09-07",7.0353,7.1905,6.9319,6.9319,2335.0],["2016-09-08",7.1388,7.1905,6.9836,7.1388,1086.0],["2016-09-09",7.1388,7.2423,7.0871,7.1905,8760.0],["2016-09-12",7.2423,7.2423,7.0871,7.1388,996.0],["2016-09-13",7.1388,7.2423,6.9836,7.0353,6317.0],["2016-09-14",7.0871,7.0871,7.0871,7.0871,109.0],["2016-09-15",7.1388,7.2423,7.1388,7.1388,91.0],["2016-09-16",6.8801,7.2423,6.8801,7.2423,905.0],["2016-09-19",7.1388,7.2423,7.1388,7.2423,1032.0],["2016-09-20",7.2423,7.2423,7.2423,7.2423,0.0],["2016-09-21",7.1388,7.2423,7.0353,7.2423,3168.0],["2016-09-22",7.1388,7.2423,7.1388,7.1388,2516.0],["2016-09-23",7.1388,7.2423,7.1388,7.2423,1720.0],["2016-09-26",7.2423,7.2423,7.0353,7.1905,489.0],["2016-09-27",7.2423,7.2423,7.2423,7.2423,18.0],["2016-09-28",7.1905,7.2423,6.9836,6.9836,253.0],["2016-09-29",7.2423,7.2423,7.0353,7.2423,217.0],["2016-09-30",7.1388,7.3457,7.1388,7.294,1882.0],["2016-10-03",7.1388,7.5526,7.1388,7.4492,2842.0],["2016-10-04",7.2423,7.3457,7.2423,7.3457,905.0],["2016-10-05",7.1388,7.1388,7.1388,7.1388,36.0],["2016-10-06",7.1388,7.1388,7.1388,7.1388,0.0],["2016-10-07",7.5009,7.6044,7.5009,7.6044,742.0],["2016-10-10",7.7596,7.7596,7.5009,7.6044,145.0],["2016-10-11",7.7078,7.7078,7.5009,7.5009,561.0],["2016-10-12",7.3974,7.7078,7.0871,7.7078,2407.0],["2016-10-13",7.5009,7.7596,7.5009,7.5526,5683.0],["2016-10-14",7.7596,7.7596,7.7596,7.7596,36.0],["2016-10-17",7.7596,7.7596,7.6044,7.6044,1303.0],["2016-10-18",7.7078,7.7078,7.7078,7.7078,507.0],["2016-10-19",7.5009,7.5009,7.3974,7.4492,1430.0],["2016-10-20",7.4492,7.4492,7.4492,7.4492,0.0],["2016-10-21",7.3974,7.3974,7.3974,7.3974,272.0],["2016-10-24",7.3457,7.3457,7.3457,7.3457,634.0],["2016-10-25",7.3974,7.3974,7.3974,7.3974,72.0],["2016-10-26",7.3974,7.3974,7.3974,7.3974,0.0],["2016-10-27",7.3974,7.3974,7.3974,7.3974,0.0],["2016-10-28",7.7596,7.7596,7.5526,7.7078,579.0],["2016-10-31",7.7078,7.7078,7.7078,7.7078,0.0],["2016-11-01",7.7596,7.7596,7.6561,7.6561,1122.0],["2016-11-02",7.7078,7.7078,7.294,7.294,1303.0],["2016-11-03",7.3457,7.6561,7.3457,7.3974,398.0],["2016-11-04",7.7078,7.7078,7.4492,7.4492,163.0],["2016-11-07",7.4492,7.7078,7.3974,7.7078,2063.0],["2016-11-08",7.5526,7.5526,7.4492,7.4492,54.0],["2016-11-09",7.5009,7.5009,7.3457,7.5009,7385.0],["2016-11-10",7.6044,7.6044,7.5009,7.5009,2498.0],["2016-11-11",7.6044,7.7596,7.6044,7.7596,3511.0],["2016-11-14",7.7078,7.7596,7.4492,7.5009,44798.0],["2016-11-15",6.725,7.3457,6.725,7.1388,2154.0],["2016-11-16",7.5009,7.5009,7.3974,7.5009,181.0],["2016-11-17",7.5009,7.7078,7.4492,7.5009,7312.0],["2016-11-18",7.5009,7.7078,7.4492,7.7078,9611.0],["2016-11-21",7.5009,7.5526,7.4492,7.5526,9955.0],["2016-11-22",7.7078,7.7596,7.7078,7.7596,2570.0],["2016-11-23",7.6044,7.6561,7.3974,7.5009,25883.0],["2016-11-25",7.5009,7.5009,7.4492,7.5009,109.0],["2016-11-28",7.4492,7.5009,7.294,7.3974,1665.0],["2016-11-29",7.3457,7.5009,7.3457,7.5009,2552.0],["2016-11-30",7.5009,7.7596,7.4492,7.7078,49594.0],["2016-12-01",7.5526,7.6561,7.5009,7.5009,2679.0],["2016-12-02",7.5009,7.6561,7.5009,7.5526,2208.0],["2016-12-05",7.5526,8.0699,7.5526,7.8113,31910.0],["2016-12-06",7.8113,8.0182,7.8113,7.9148,1991.0],["2016-12-07",8.0699,9.3115,7.9665,8.8459,13847.0],["2016-12-08",8.6907,8.8459,8.2769,8.4321,16634.0],["2016-12-09",8.7424,9.1563,8.2769,8.639,20544.0],["2016-12-12",9.2597,9.2597,8.7942,8.8976,11512.0],["2016-12-13",9.0011,9.2597,9.0011,9.208,7946.0],["2016-12-14",9.2597,9.3115,8.6907,9.2597,14426.0],["2016-12-15",9.1045,9.3115,8.5872,8.9494,13249.0],["2016-12-16",8.8459,8.8976,8.5872,8.5872,1973.0],["2016-12-19",8.6907,8.7942,8.6907,8.6907,3113.0],["2016-12-20",8.6907,8.7942,8.3803,8.6907,4760.0],["2016-12-21",8.8976,8.8976,8.4838,8.4838,5448.0],["2016-12-22",8.7424,8.7424,8.7424,8.7424,815.0],["2016-12-23",8.7942,9.208,8.7424,9.0528,3059.0],["2016-12-27",9.1046,9.1046,8.5355,8.7942,3421.0],["2016-12-28",8.9494,8.9494,8.4321,8.5355,4905.0],["2016-12-29",8.4838,9.0011,8.3803,8.5355,1846.0],["2016-12-30",8.6907,9.0528,8.5872,9.0528,1104.0],["2017-01-03",9.0011,9.0528,8.5872,8.6907,8326.0],["2017-01-04",8.5872,9.0011,8.5872,8.5872,8326.0],["2017-01-05",8.5872,8.7424,8.3803,8.4321,9503.0],["2017-01-06",8.3803,8.7942,8.0182,8.639,5376.0],["2017-01-09",8.4838,8.7942,8.4838,8.6907,7910.0],["2017-01-10",8.7424,8.7942,8.4321,8.4321,2444.0],["2017-01-11",8.639,8.6907,8.4321,8.639,1919.0],["2017-01-12",8.4838,8.7424,8.4838,8.7424,344.0],["2017-01-13",8.5872,8.9494,8.5872,8.8459,5321.0],["2017-01-17",8.8459,9.1046,8.7424,8.8976,15331.0],["2017-01-18",8.8976,8.9494,8.8459,8.8459,4453.0],["2017-01-19",8.9494,9.0528,8.8459,9.0528,760.0],["2017-01-20",9.0528,9.0528,8.9494,8.9494,670.0],["2017-01-23",8.9494,8.9494,8.6907,8.6907,3095.0],["2017-01-24",8.6907,8.9494,8.6907,8.8459,5358.0],["2017-01-25",8.7942,9.8288,8.7942,9.777,28978.0],["2017-01-26",9.7253,11.2772,9.6736,10.553,12724.0],["2017-01-27",10.3461,11.0186,9.8805,10.6047,15620.0],["2017-01-30",11.122,14.9501,10.6047,11.3807,26354.0],["2017-01-31",11.5876,12.6739,11.5359,11.7945,13828.0],["2017-02-01",11.9497,11.9497,10.4495,11.5359,8543.0],["2017-02-02",11.5876,12.3636,11.2772,11.7428,11222.0],["2017-02-03",11.7945,16.502,11.7945,16.0364,105089.0],["2017-02-06",16.0364,18.8299,13.9672,14.0707,184059.0],["2017-02-07",13.8637,13.8637,11.898,12.4153,56925.0],["2017-02-08",12.5188,12.7257,12.2084,12.3636,21358.0],["2017-02-09",12.5188,13.4499,12.5188,13.2947,17829.0],["2017-02-10",13.4499,13.4499,12.7257,12.9843,20833.0],["2017-02-13",12.9843,13.3982,12.2601,12.4153,16996.0],["2017-02-14",12.3118,12.6739,12.3118,12.3636,26245.0],["2017-02-15",12.3118,12.5188,12.2084,12.2084,8960.0],["2017-02-16",12.1049,12.2601,11.6393,11.898,12706.0],["2017-02-17",11.898,12.3636,11.8463,11.898,7964.0],["2017-02-21",12.0015,12.0015,10.8117,11.2255,17829.0],["2017-02-22",11.4841,11.4841,9.984,9.984,30716.0],["2017-02-23",9.8288,10.3461,9.5184,9.6736,19005.0],["2017-02-24",9.3632,9.984,9.3115,9.7253,26336.0],["2017-02-27",9.5184,10.553,9.3115,9.7253,15892.0],["2017-02-28",9.777,9.8805,9.3115,9.5184,10281.0],["2017-03-01",9.8805,9.8805,9.4149,9.6736,4652.0],["2017-03-02",9.3632,9.7253,9.3115,9.5184,13195.0],["2017-03-03",9.4667,9.4667,9.1045,9.3115,22806.0],["2017-03-06",9.2597,9.4667,9.2597,9.3632,8941.0],["2017-03-07",9.4149,9.7253,9.3115,9.6219,6969.0],["2017-03-08",9.6736,10.2426,9.6219,10.0874,16236.0],["2017-03-09",10.3461,10.3461,9.9322,9.9322,7910.0],["2017-03-10",10.0874,11.2772,9.8288,10.0874,27385.0],["2017-03-13",11.122,11.122,9.6219,10.0357,31874.0],["2017-03-14",10.0874,10.0874,9.8288,10.0357,6462.0],["2017-03-15",9.984,10.3978,9.984,10.0874,3982.0],["2017-03-16",10.1392,10.6047,10.1392,10.6047,12453.0],["2017-03-17",10.6047,11.329,10.6047,11.329,15675.0],["2017-03-20",11.3807,11.3807,10.9151,11.0703,3059.0],["2017-03-21",11.122,11.1738,10.8634,10.9151,5213.0],["2017-03-22",10.8634,10.9668,10.8634,10.8634,3910.0],["2017-03-23",10.9668,11.0186,10.6565,10.6565,4905.0],["2017-03-24",10.8117,11.1738,10.8117,11.1738,1864.0],["2017-03-27",10.8634,11.2255,10.8634,11.0703,7475.0],["2017-03-28",10.9151,11.1738,10.9151,10.9151,3855.0],["2017-03-29",10.9151,11.122,10.9151,11.0186,1973.0],["2017-03-30",11.0703,11.329,11.0703,11.1738,1882.0],["2017-03-31",11.1738,11.1738,11.0186,11.0703,1593.0],["2017-04-03",11.0186,11.122,10.7082,10.7599,3131.0],["2017-04-04",10.7599,10.9151,10.7082,10.7082,3638.0],["2017-04-05",10.7082,11.898,10.7082,11.4324,23747.0],["2017-04-06",11.4324,11.5876,11.1738,11.3807,9720.0],["2017-04-07",11.5359,12.4153,11.1738,12.3636,10607.0],["2017-04-10",12.3636,12.4153,11.4841,12.2601,6281.0],["2017-04-11",12.3118,12.3118,11.4841,11.4841,2661.0],["2017-04-12",11.4841,11.7945,11.4324,11.4841,2570.0],["2017-04-13",11.6393,11.6393,10.9668,11.0703,3747.0],["2017-04-17",10.9668,11.898,10.9668,11.4324,5955.0],["2017-04-18",11.4324,11.7428,11.122,11.4841,6027.0],["2017-04-19",11.8463,11.8463,11.4324,11.7428,6498.0],["2017-04-20",11.6393,11.7945,11.4324,11.4324,2606.0],["2017-04-21",11.3807,11.4324,11.0186,11.1738,5810.0],["2017-04-24",11.3807,11.7945,11.3807,11.6911,3982.0],["2017-04-25",11.7428,11.7945,11.7428,11.7428,4742.0],["2017-04-26",11.6911,12.2601,11.5359,11.8463,4380.0],["2017-04-27",11.9497,12.2084,11.2255,11.6911,4797.0],["2017-04-28",12.1049,12.6222,11.7428,12.0015,9141.0],["2017-05-01",11.8463,11.898,11.329,11.898,6281.0],["2017-05-02",11.8463,11.8463,11.4841,11.4841,959.0],["2017-05-03",11.4324,11.7945,11.3807,11.5359,4905.0],["2017-05-04",11.5359,11.5359,11.329,11.3807,3005.0],["2017-05-05",11.3807,11.4324,11.2772,11.4324,1647.0],["2017-05-08",11.2255,11.4324,10.4495,10.8634,18390.0],["2017-05-09",10.8117,10.8117,9.5701,10.5013,25412.0],["2017-05-10",10.6047,10.7082,10.553,10.7082,2842.0],["2017-05-11",10.6047,10.7082,10.3978,10.553,3602.0],["2017-05-12",10.553,10.7082,10.4495,10.6047,12561.0],["2017-05-15",10.6047,10.7082,10.5013,10.7082,869.0],["2017-05-16",10.7599,10.7599,10.3978,10.3978,3041.0],["2017-05-17",10.3978,10.6047,10.3978,10.4495,3638.0],["2017-05-18",10.3978,10.7599,10.3978,10.7599,6335.0],["2017-05-19",10.7599,11.3807,10.6565,11.2772,8760.0],["2017-05-22",11.6393,11.6393,10.553,10.6047,7023.0],["2017-05-23",10.7082,10.7082,10.553,10.6047,1158.0],["2017-05-24",10.6047,10.6565,10.6047,10.6047,398.0],["2017-05-25",10.7082,10.7082,10.553,10.553,851.0],["2017-05-26",10.553,10.6565,10.3461,10.4495,2335.0],["2017-05-30",10.9151,10.9151,10.0874,10.0874,3819.0],["2017-05-31",10.0874,11.3807,10.0874,11.3807,6426.0],["2017-06-01",11.329,11.329,10.553,10.553,2244.0],["2017-06-02",10.6047,10.7599,10.6047,10.7599,1303.0],["2017-06-05",10.9151,11.329,10.7599,11.1738,4217.0],["2017-06-06",11.2772,11.6393,11.0186,11.5876,6733.0],["2017-06-07",11.5876,11.6393,11.2772,11.6393,4543.0],["2017-06-08",11.6911,12.1566,11.4841,11.898,3475.0],["2017-06-09",12.0532,12.4153,11.5876,11.9497,14896.0],["2017-06-12",12.2601,12.2601,11.0703,11.6393,5086.0],["2017-06-13",12.0015,12.0015,10.8634,11.8463,6751.0],["2017-06-14",11.4324,11.898,11.2255,11.329,3439.0],["2017-06-15",11.329,11.898,11.329,11.5359,5285.0],["2017-06-16",11.3807,12.1049,10.6047,11.122,19041.0],["2017-06-19",11.2255,11.2772,10.7599,10.8117,6335.0],["2017-06-20",10.7599,12.3118,10.7599,11.1738,3475.0],["2017-06-21",11.0703,11.1738,10.8634,11.0186,4742.0],["2017-06-22",10.9151,11.3807,10.9151,10.9151,2679.0],["2017-06-23",10.9151,11.0186,10.6565,10.8634,17304.0],["2017-06-26",10.8634,10.9151,10.553,10.7082,1828.0],["2017-06-27",10.8117,10.8117,10.7082,10.7082,1285.0],["2017-06-28",10.7082,10.8117,10.553,10.553,4235.0],["2017-06-29",10.6047,10.8117,10.6047,10.8117,2444.0],["2017-06-30",10.7599,10.7599,10.6047,10.7599,1520.0],["2017-07-03",10.6047,10.7599,10.3978,10.4495,1774.0],["2017-07-05",10.3461,10.6047,10.3461,10.553,2968.0],["2017-07-06",10.553,10.6047,10.5013,10.553,615.0],["2017-07-07",10.553,11.1738,10.553,11.122,2824.0],["2017-07-10",11.0703,11.0703,10.6047,10.8634,3566.0],["2017-07-11",10.8634,11.0186,10.6047,10.6047,2462.0],["2017-07-12",10.6565,11.1738,10.6565,11.122,3095.0],["2017-07-13",11.0703,11.122,10.6565,11.122,2244.0],["2017-07-14",11.122,11.6393,11.0703,11.4841,1647.0],["2017-07-17",11.4841,11.4841,11.122,11.4841,977.0],["2017-07-18",11.3807,11.5876,10.6565,11.5876,3457.0],["2017-07-19",11.5359,11.5359,11.329,11.3807,362.0],["2017-07-20",11.4324,11.5359,11.0703,11.122,2027.0],["2017-07-21",10.8634,11.0703,10.7082,10.7082,3222.0],["2017-07-24",11.0186,11.3807,10.8634,11.0186,3837.0],["2017-07-25",11.0186,11.329,10.7599,10.7599,1901.0],["2017-07-26",10.9151,11.122,10.8634,11.122,1231.0],["2017-07-27",10.9668,11.3807,10.9668,11.329,1738.0],["2017-07-28",11.329,11.6393,11.122,11.6393,3312.0],["2017-07-31",11.6393,11.8463,11.2772,11.8463,3602.0],["2017-08-01",11.7428,11.898,11.4324,11.5359,1738.0],["2017-08-02",11.6911,11.7428,11.122,11.122,1104.0],["2017-08-03",11.2772,11.5359,11.122,11.5359,778.0],["2017-08-04",11.4324,11.4324,10.8634,11.2772,4797.0],["2017-08-07",11.2772,11.329,11.122,11.2772,453.0],["2017-08-08",11.4324,11.5359,11.0703,11.5359,1720.0],["2017-08-09",11.3807,11.5359,11.122,11.2255,2407.0],["2017-08-10",10.9668,11.1738,10.8634,10.8634,3475.0],["2017-08-11",10.8634,11.329,10.8634,11.122,4489.0],["2017-08-14",11.0703,11.3807,11.0703,11.3807,1575.0],["2017-08-15",11.329,11.6393,11.2772,11.4841,3656.0],["2017-08-16",11.3807,11.3807,11.1738,11.3807,869.0],["2017-08-17",11.4841,11.4841,11.122,11.329,1086.0],["2017-08-18",11.329,11.5876,11.122,11.5359,760.0],["2017-08-21",11.4842,11.4842,11.122,11.1738,1140.0],["2017-08-22",11.4324,11.4842,11.1738,11.1738,2172.0],["2017-08-23",11.329,11.3807,11.2772,11.3807,380.0],["2017-08-24",11.4841,11.6393,11.1738,11.3807,3204.0],["2017-08-25",11.5876,11.5876,11.3807,11.4841,2570.0],["2017-08-28",11.4841,11.4841,11.3807,11.3807,471.0],["2017-08-29",11.3807,11.8463,11.3807,11.5876,3113.0],["2017-08-30",11.5876,12.1566,11.5876,12.1049,5231.0],["2017-08-31",12.2084,12.8291,12.1049,12.2601,10027.0],["2017-09-01",12.3118,12.8809,12.2084,12.5188,8941.0],["2017-09-05",12.6222,12.9326,12.1566,12.6739,5412.0],["2017-09-06",12.5188,12.6739,12.2601,12.4153,2208.0],["2017-09-07",12.7257,12.7257,12.2601,12.6222,1285.0],["2017-09-08",12.7257,13.243,12.7257,12.8809,9557.0],["2017-09-11",13.0878,13.243,12.6222,12.8809,1575.0],["2017-09-12",12.7774,13.243,12.7774,13.243,3077.0],["2017-09-13",13.243,14.2259,13.243,13.812,5901.0],["2017-09-14",14.0707,14.1741,13.243,13.6568,4453.0],["2017-09-15",13.7086,14.0189,12.9843,12.9843,3530.0],["2017-09-18",13.0361,13.9672,13.0361,13.3464,1068.0],["2017-09-19",13.2947,13.5534,13.0878,13.4499,4018.0],["2017-09-20",13.1913,13.812,13.1395,13.5534,31385.0],["2017-09-21",13.5016,13.6568,13.0361,13.243,959.0],["2017-09-22",13.3982,13.6568,12.8809,13.4499,4163.0],["2017-09-25",13.243,13.3464,12.8809,12.9843,778.0],["2017-09-26",12.9843,13.6051,12.9843,13.4499,1792.0],["2017-09-27",13.812,13.812,13.5534,13.5534,1539.0],["2017-09-28",13.4499,13.6051,12.7257,13.4499,4398.0],["2017-09-29",13.1913,13.1913,12.5188,12.5188,2987.0],["2017-10-02",12.5188,12.9326,12.467,12.6739,8996.0],["2017-10-03",12.6739,13.0361,12.5705,12.7257,742.0],["2017-10-04",12.7774,12.8291,12.5705,12.6222,1882.0],["2017-10-05",12.6739,12.6739,12.467,12.5705,1376.0],["2017-10-06",12.467,12.9326,12.467,12.8809,1484.0],["2017-10-09",12.9326,13.0361,12.9326,13.0361,1068.0],["2017-10-10",12.8809,13.3464,12.8809,12.9326,362.0],["2017-10-11",13.0878,13.7086,12.9326,12.9326,4923.0],["2017-10-12",13.0361,13.4499,13.0361,13.1913,2208.0],["2017-10-13",13.1913,13.6568,12.5705,12.7257,18770.0],["2017-10-16",12.8809,12.8809,12.7257,12.8291,634.0],["2017-10-17",12.8291,12.8291,12.467,12.6739,1973.0],["2017-10-18",12.6739,12.8291,12.4153,12.5188,1828.0],["2017-10-19",12.467,12.5188,12.467,12.5188,760.0],["2017-10-20",12.7257,12.7257,12.3636,12.5188,1828.0],["2017-10-23",12.6739,12.7257,12.2601,12.6222,2100.0],["2017-10-24",12.7257,12.7257,12.4153,12.4153,688.0],["2017-10-25",12.5188,12.8291,12.467,12.6739,2244.0],["2017-10-26",12.8291,12.9326,12.7257,12.9326,525.0],["2017-10-27",12.8809,12.9326,12.6222,12.8291,1901.0],["2017-10-30",12.6739,12.6739,12.3636,12.3636,1828.0],["2017-10-31",12.3636,12.5188,12.3636,12.5188,181.0],["2017-11-01",12.6739,12.7257,12.4153,12.5188,706.0],["2017-11-02",12.3636,12.7774,12.2601,12.7774,453.0],["2017-11-03",12.7774,12.8809,12.3118,12.3118,706.0],["2017-11-06",12.2601,12.4153,12.2084,12.2601,4073.0],["2017-11-07",12.1566,12.3636,12.1566,12.3636,4742.0],["2017-11-08",12.5705,12.8809,12.4153,12.8291,3186.0],["2017-11-09",12.7774,12.7774,12.7774,12.7774,181.0],["2017-11-10",12.8809,12.8809,12.6739,12.6739,2733.0],["2017-11-13",12.6739,12.9326,12.5705,12.5705,4380.0],["2017-11-14",12.6739,12.7774,12.3636,12.4153,2263.0],["2017-11-15",12.4153,12.8809,12.3118,12.6739,8905.0],["2017-11-16",12.6739,13.7086,12.2084,12.2601,56182.0],["2017-11-17",12.4153,12.8809,12.3118,12.8809,35929.0],["2017-11-20",13.3464,13.3464,12.8291,12.9843,7131.0],["2017-11-21",13.1395,13.4499,12.7774,13.2947,8507.0],["2017-11-22",13.1913,13.4499,13.1913,13.3982,3439.0],["2017-11-24",13.0878,13.6568,13.0878,13.6568,2625.0],["2017-11-27",13.5534,13.9155,13.5016,13.9155,5068.0],["2017-11-28",13.7086,13.9155,13.2947,13.8638,2009.0],["2017-11-29",14.0707,14.0707,13.6568,13.9672,12833.0],["2017-11-30",13.9672,14.1224,13.5534,14.0707,5448.0],["2017-12-01",14.0707,14.2259,13.6051,13.7086,16163.0],["2017-12-04",13.9672,13.9672,13.8638,13.8638,5140.0],["2017-12-05",13.812,13.812,13.5534,13.6568,1756.0],["2017-12-06",13.812,13.812,13.5534,13.7603,1738.0],["2017-12-07",13.7086,13.7086,13.1913,13.7086,1901.0],["2017-12-08",13.7086,13.7086,13.4499,13.4499,2914.0],["2017-12-11",13.4499,13.4499,13.1913,13.2947,2444.0],["2017-12-12",13.2947,13.2947,13.1395,13.1913,1158.0],["2017-12-13",13.1395,13.1913,13.0361,13.0361,7367.0],["2017-12-14",13.0878,13.3464,13.0361,13.1395,13503.0],["2017-12-15",13.243,13.4499,13.1913,13.3464,7475.0],["2017-12-18",13.3982,13.6568,13.3982,13.5016,13285.0],["2017-12-19",13.5534,13.7086,13.5534,13.6051,3602.0],["2017-12-20",13.6568,13.7086,13.243,13.243,3222.0],["2017-12-21",13.3982,13.8637,13.1913,13.5534,3801.0],["2017-12-22",13.7086,13.812,13.5534,13.6051,3747.0],["2017-12-26",13.3464,13.9155,13.3464,13.6051,2190.0],["2017-12-27",13.6051,13.7086,13.3982,13.5534,4507.0],["2017-12-28",13.4499,14.1224,13.4499,14.1224,5412.0],["2017-12-29",13.4499,14.2259,13.4499,14.2259,1756.0],["2018-01-02",13.9155,14.2259,13.7086,13.7086,3113.0],["2018-01-03",13.7086,13.9155,13.7086,13.9155,253.0],["2018-01-04",13.7086,13.812,13.5016,13.5534,7023.0],["2018-01-05",13.6568,13.6568,13.4499,13.5016,199.0],["2018-01-08",13.4499,13.6051,13.3464,13.3982,1919.0],["2018-01-09",13.3464,13.7086,13.1395,13.3982,6136.0],["2018-01-10",13.3982,13.9155,13.3982,13.3982,5665.0],["2018-01-11",13.5016,13.9155,13.3982,13.7603,2100.0],["2018-01-12",13.8637,13.8637,13.5016,13.7603,1104.0],["2018-01-16",13.7603,13.8637,13.4499,13.5534,2190.0],["2018-01-17",13.812,13.812,13.4499,13.5016,905.0],["2018-01-18",13.4499,13.5016,13.3464,13.5016,1213.0],["2018-01-19",13.4499,13.8637,13.4499,13.812,308.0],["2018-01-22",13.8637,13.8637,13.4499,13.5534,4145.0],["2018-01-23",13.6568,13.6568,13.2947,13.3982,3892.0],["2018-01-24",13.3464,13.7086,13.3464,13.7086,6190.0],["2018-01-25",13.7086,13.7603,13.7086,13.7603,253.0],["2018-01-26",13.812,13.8637,13.7086,13.812,453.0],["2018-01-29",13.812,13.8637,13.6568,13.6568,1864.0],["2018-01-30",13.7086,13.7086,13.2947,13.3464,3330.0],["2018-01-31",13.4499,13.4499,13.243,13.243,3421.0],["2018-02-01",13.243,13.6568,13.243,13.3982,2425.0],["2018-02-02",13.2947,13.3464,13.243,13.3464,1339.0],["2018-02-05",13.3464,13.3464,13.0878,13.0878,3023.0],["2018-02-06",12.9843,13.243,12.1566,12.7257,9195.0],["2018-02-07",12.7774,12.7774,12.7257,12.7257,1792.0],["2018-02-08",12.6739,12.7257,12.6739,12.6739,2625.0],["2018-02-09",12.7257,12.7774,12.5705,12.5705,4579.0],["2018-02-12",12.6739,13.0361,12.6222,12.6222,2498.0],["2018-02-13",12.5705,12.6739,12.5705,12.6739,1665.0],["2018-02-14",12.8291,12.8291,12.6739,12.6739,1140.0],["2018-02-15",12.8291,12.9326,12.6739,12.7774,1484.0],["2018-02-16",12.8291,13.3464,12.5705,12.6222,1140.0],["2018-02-20",12.8291,12.8809,12.5188,12.5705,2009.0],["2018-02-21",12.5188,12.8291,12.5188,12.8291,1412.0],["2018-02-22",12.6222,12.6222,12.467,12.467,1195.0],["2018-02-23",12.9326,12.9326,12.3636,12.5705,5539.0],["2018-02-26",12.7257,12.7257,12.3636,12.7257,1774.0],["2018-02-27",12.6739,12.6739,12.5188,12.5188,453.0],["2018-02-28",12.5188,12.9326,12.4153,12.6222,2425.0],["2018-03-01",12.6222,12.6222,12.5188,12.5188,72.0],["2018-03-02",12.4153,12.9326,12.4153,12.9326,1756.0],["2018-03-05",12.8809,12.9326,12.6739,12.9326,16724.0],["2018-03-06",12.9326,12.9326,12.8809,12.8809,16000.0],["2018-03-07",12.9326,13.812,12.6739,12.8291,5901.0],["2018-03-08",13.0361,13.5016,12.2084,12.2084,9213.0],["2018-03-09",12.4153,12.8809,12.1566,12.1566,32037.0],["2018-03-12",12.1566,12.5705,11.7428,11.8463,9738.0],["2018-03-13",11.898,12.6222,11.5876,11.9497,25268.0],["2018-03-14",11.7945,12.2084,11.7428,11.7945,3511.0],["2018-03-15",11.9497,12.3636,11.8463,12.2601,4688.0],["2018-03-16",12.4153,12.4153,12.3636,12.4153,1683.0],["2018-03-19",12.4153,12.7257,12.4153,12.467,507.0],["2018-03-20",12.7257,12.8809,12.3636,12.5188,4254.0],["2018-03-21",12.6222,12.8291,12.6222,12.7774,199.0],["2018-03-22",12.7257,12.8291,12.6739,12.7774,525.0],["2018-03-23",12.6739,12.6739,12.0532,12.4153,5321.0],["2018-03-26",12.4153,12.4153,12.4153,12.4153,0.0],["2018-03-27",12.4153,12.4153,12.1049,12.1049,1484.0],["2018-03-28",12.0532,12.1566,12.0015,12.0532,525.0],["2018-03-29",11.9497,12.1566,11.9497,12.0015,1267.0],["2018-04-02",11.9497,12.0532,11.898,11.9497,3349.0],["2018-04-03",12.0532,12.2084,11.9497,11.9497,1430.0],["2018-04-04",12.0532,12.0532,11.9497,11.9497,977.0],["2018-04-05",11.9497,12.0532,11.9497,12.0532,1213.0],["2018-04-06",12.0015,12.1049,12.0015,12.1049,3475.0],["2018-04-09",12.0015,12.0015,11.7945,11.9497,10842.0],["2018-04-10",11.898,12.1566,11.898,12.0015,11240.0],["2018-04-11",12.0532,12.0532,11.9497,12.0532,1557.0],["2018-04-12",12.0015,12.1049,12.0015,12.0532,344.0],["2018-04-13",12.0015,12.1566,12.0015,12.1566,127.0],["2018-04-16",12.0532,12.3636,12.0532,12.2601,959.0],["2018-04-17",12.2084,12.3636,12.2084,12.2084,1050.0],["2018-04-18",12.2084,12.2084,12.2084,12.2084,181.0],["2018-04-19",12.2084,12.2601,12.2084,12.2601,109.0],["2018-04-20",12.2084,12.3636,12.2084,12.3118,1665.0],["2018-04-23",12.4153,12.467,12.3118,12.4153,453.0],["2018-04-24",12.4153,12.6739,12.4153,12.467,2082.0],["2018-04-25",12.467,12.6739,12.467,12.6222,2063.0],["2018-04-26",12.5188,12.7774,12.467,12.467,2100.0],["2018-04-27",12.467,12.6739,12.467,12.6739,416.0],["2018-04-30",12.5188,12.6222,12.467,12.6222,2444.0],["2018-05-01",12.5188,12.5705,12.4153,12.5705,2679.0],["2018-05-02",12.5188,12.5188,12.5188,12.5188,109.0],["2018-05-03",12.5188,12.9326,12.3636,12.3636,7620.0],["2018-05-04",12.5705,12.5705,12.3636,12.4153,760.0],["2018-05-07",13.9155,13.9155,12.4153,12.4153,9394.0],["2018-05-08",12.6222,12.8291,12.5188,12.8291,1756.0],["2018-05-09",12.5188,13.0361,12.5188,12.7257,1303.0],["2018-05-10",12.7257,12.7257,12.5188,12.5188,833.0],["2018-05-11",12.5705,12.6222,12.5188,12.5188,8724.0],["2018-05-14",12.3118,12.8291,12.1566,12.3636,6281.0],["2018-05-15",12.2084,12.7257,12.2084,12.7257,8923.0],["2018-05-16",12.6222,12.7257,12.6222,12.6222,398.0],["2018-05-17",12.6739,12.7257,12.6739,12.7257,8616.0],["2018-05-18",12.7257,12.7257,12.5705,12.6739,1050.0],["2018-05-21",12.6739,12.6739,12.1566,12.5188,19602.0],["2018-05-22",12.3636,12.4153,12.3636,12.4153,1520.0],["2018-05-23",12.2601,12.4153,12.2601,12.2601,3385.0],["2018-05-24",12.3636,12.3636,12.2084,12.2084,2407.0],["2018-05-25",12.2601,12.5705,12.2601,12.5705,724.0],["2018-05-29",12.5705,12.5705,12.3636,12.5188,869.0],["2018-05-30",12.467,12.6222,12.3118,12.3118,7023.0],["2018-05-31",12.5705,12.6222,12.3636,12.5188,597.0],["2018-06-01",12.467,12.467,11.9497,12.3636,7982.0],["2018-06-04",12.4153,12.4153,12.3118,12.3118,1864.0],["2018-06-05",12.3118,12.3636,12.3118,12.3636,2299.0],["2018-06-06",12.3636,12.6739,12.2601,12.5188,5195.0],["2018-06-07",12.674,12.674,12.1049,12.1049,7656.0],["2018-06-08",12.0532,12.6739,12.0532,12.2084,670.0],["2018-06-11",12.3118,12.6222,12.3118,12.3118,17829.0],["2018-06-12",12.3636,12.6222,12.2084,12.2084,290.0],["2018-06-13",12.467,12.7257,12.2601,12.4153,453.0],["2018-06-14",12.5188,12.7257,12.3118,12.3118,2552.0],["2018-06-15",12.3118,12.8291,12.3118,12.6739,3222.0],["2018-06-18",12.7774,12.7774,12.6222,12.6222,941.0],["2018-06-19",12.467,12.7257,12.3118,12.3118,959.0],["2018-06-20",11.6911,12.7774,11.6911,12.4153,6751.0],["2018-06-21",12.4153,12.7774,12.4153,12.467,1177.0],["2018-06-22",12.5188,12.5705,12.0532,12.5188,14914.0],["2018-06-25",12.467,12.6222,12.3636,12.3636,2950.0],["2018-06-26",12.3636,12.4153,12.2601,12.2601,127.0],["2018-06-27",12.2601,12.3118,12.2601,12.2601,1738.0],["2018-06-28",12.2601,12.3636,12.2601,12.3636,597.0],["2018-06-29",12.467,12.467,12.3118,12.4153,2968.0],["2018-07-02",12.4153,12.467,12.3636,12.3636,634.0],["2018-07-03",12.3636,12.3636,12.3118,12.3636,1557.0],["2018-07-05",12.3636,12.8291,12.3636,12.8291,1339.0],["2018-07-06",12.5705,12.5705,12.4153,12.5705,127.0],["2018-07-09",12.467,12.5705,12.467,12.5705,1068.0],["2018-07-10",12.5188,12.8291,12.4153,12.6739,4996.0],["2018-07-11",12.9326,13.1395,12.9326,13.1395,8272.0],["2018-07-12",13.1913,13.3982,13.1395,13.1913,6009.0],["2018-07-13",13.1913,13.3464,13.1395,13.3464,815.0],["2018-07-16",13.3982,13.3982,13.1913,13.1913,181.0],["2018-07-17",13.2947,13.3464,13.1395,13.3464,163.0],["2018-07-18",13.3982,13.5016,13.0878,13.2947,1177.0],["2018-07-19",13.1395,13.243,13.0361,13.0361,561.0],["2018-07-20",12.9843,13.0361,12.9326,12.9326,2896.0],["2018-07-23",12.7774,12.9843,12.5188,12.5188,380.0],["2018-07-24",12.467,13.0878,12.467,12.467,760.0],["2018-07-25",12.5188,12.5188,12.467,12.467,163.0],["2018-07-26",12.467,12.5188,12.467,12.5188,7475.0],["2018-07-27",12.5705,12.7257,12.5705,12.7257,1140.0],["2018-07-30",12.6739,12.7774,12.5705,12.5705,2009.0],["2018-07-31",12.7257,12.7257,12.5188,12.5188,670.0],["2018-08-01",12.5705,12.5705,12.5188,12.5705,4290.0],["2018-08-02",12.6222,12.7774,12.6222,12.6739,4127.0],["2018-08-03",12.6739,12.7774,12.6739,12.7257,5955.0],["2018-08-06",12.8291,12.8291,12.7257,12.8291,1068.0],["2018-08-07",12.8809,12.9843,12.8291,12.9843,5430.0],["2018-08-08",12.8809,13.0878,12.8291,12.9326,1774.0],["2018-08-09",12.9326,12.9326,12.9326,12.9326,1846.0],["2018-08-10",13.1913,13.3464,13.0361,13.1913,2371.0],["2018-08-13",13.0878,13.1395,12.9843,12.9843,1086.0],["2018-08-14",13.0361,13.0878,13.0361,13.0361,13485.0],["2018-08-15",12.9843,13.1395,12.9843,13.1395,923.0],["2018-08-16",13.1395,13.1395,12.9843,13.0361,2896.0],["2018-08-17",13.0361,13.0878,12.9843,13.0878,1991.0],["2018-08-20",13.0361,13.4499,12.7257,13.4499,8199.0],["2018-08-21",12.837,14.1384,12.837,13.2208,4900.0],["2018-08-22",13.5486,13.5486,13.2115,13.4924,5000.0],["2018-08-23",13.4362,13.5205,13.4362,13.5205,2400.0],["2018-08-24",13.4456,13.7639,13.2957,13.3987,9000.0],["2018-08-27",13.1647,13.3894,13.1647,13.1647,1700.0],["2018-08-28",13.5017,13.5017,13.3426,13.3894,1500.0],["2018-08-29",13.4362,13.4362,13.2957,13.4362,1800.0],["2018-08-30",13.1085,13.4268,13.1085,13.4268,4000.0],["2018-08-31",13.2957,13.6703,13.2957,13.6609,1500.0],["2018-09-04",13.5486,13.5766,13.5486,13.5673,1600.0],["2018-09-05",13.5766,13.7545,13.5766,13.5766,2900.0],["2018-09-06",13.5766,13.5766,13.5766,13.5766,0.0],["2018-09-07",13.8107,14.0448,13.5579,13.5579,2700.0],["2018-09-10",13.9512,13.9512,13.8482,13.8856,3100.0],["2018-09-11",13.9044,13.9044,13.3987,13.9044,5500.0],["2018-09-12",13.9044,13.9044,13.7171,13.9044,3200.0],["2018-09-13",13.9044,14.0448,13.7639,14.0448,3000.0],["2018-09-14",13.7826,14.0448,13.7639,13.7639,3900.0],["2018-09-17",13.6609,15.6834,13.6609,14.5411,4400.0],["2018-09-18",15.0186,15.3557,14.7283,15.1216,18300.0],["2018-09-19",15.1216,15.8706,15.1216,15.6646,12200.0],["2018-09-20",15.6646,15.6646,15.1965,15.5429,8400.0],["2018-09-21",14.7564,15.6272,13.8107,13.8107,14200.0],["2018-09-24",14.0448,14.8219,14.0448,14.5972,8300.0],["2018-09-25",14.513,14.513,14.513,14.513,100.0],["2018-09-26",14.747,14.747,14.719,14.719,1100.0],["2018-09-27",14.616,14.8032,14.616,14.6534,1300.0],["2018-09-28",14.5598,14.8032,14.513,14.513,1900.0],["2018-10-01",14.513,14.5504,13.9137,13.9137,5800.0],["2018-10-02",14.2321,14.5223,13.2677,13.7171,5600.0],["2018-10-03",13.7171,13.9137,13.4268,13.6235,4700.0],["2018-10-04",13.6984,13.6984,13.6984,13.6984,500.0],["2018-10-05",13.6984,13.6984,13.6984,13.6984,0.0],["2018-10-08",13.8014,13.8014,13.3987,13.6235,6700.0],["2018-10-09",13.6235,14.0354,13.6235,13.8575,1600.0],["2018-10-10",13.8388,13.8388,13.7733,13.7733,700.0],["2018-10-11",13.5486,13.6515,13.483,13.6515,1500.0],["2018-10-12",13.4175,13.4175,13.2396,13.2489,1600.0],["2018-10-15",13.1553,13.3519,13.0149,13.0149,2700.0],["2018-10-16",13.1085,13.5766,13.1085,13.5766,16400.0],["2018-10-17",13.4362,13.4549,13.3894,13.3894,6500.0],["2018-10-18",13.3707,13.4175,12.3594,12.3594,22300.0],["2018-10-19",12.4531,13.2208,12.4531,13.2208,8700.0],["2018-10-22",13.1272,13.2021,12.4062,12.8276,19200.0],["2018-10-23",12.659,12.7714,12.659,12.734,8100.0],["2018-10-24",12.6965,12.6965,12.6965,12.6965,300.0],["2018-10-25",12.3875,12.6403,12.3875,12.6403,1700.0],["2018-10-26",12.4062,12.4062,12.4062,12.4062,400.0],["2018-10-29",12.4624,12.4624,12.4624,12.4624,200.0],["2018-10-30",12.3594,12.5092,12.2845,12.4531,18600.0],["2018-10-31",12.3688,12.4624,12.3688,12.3782,1800.0],["2018-11-01",12.4999,12.4999,12.4343,12.4343,600.0],["2018-11-02",12.5841,12.5841,12.3501,12.3782,4100.0],["2018-11-05",12.3782,12.8276,12.3782,12.4999,2600.0],["2018-11-06",12.5092,12.5092,12.5092,12.5092,100.0],["2018-11-07",12.5092,12.5092,12.5092,12.5092,100.0],["2018-11-08",12.4999,12.4999,12.3126,12.3594,6900.0],["2018-11-09",12.3594,12.3594,12.3594,12.3594,100.0],["2018-11-12",12.425,12.425,12.425,12.425,600.0],["2018-11-13",12.4531,12.6403,12.4531,12.6403,11800.0],["2018-11-14",12.8276,12.837,12.7808,12.837,4000.0],["2018-11-15",12.837,12.837,12.837,12.837,100.0],["2018-11-16",13.1272,13.1272,12.8276,12.8276,1800.0],["2018-11-19",12.8276,12.8276,12.8276,12.8276,1100.0],["2018-11-20",12.8276,12.9212,12.8276,12.9212,1800.0],["2018-11-21",12.9587,12.9587,12.8276,12.8276,1000.0],["2018-11-23",12.8276,12.8276,12.8276,12.8276,100.0],["2018-11-26",12.7059,12.7246,12.6778,12.7246,1100.0],["2018-11-27",12.7527,12.7808,12.7152,12.7808,9300.0],["2018-11-28",12.7808,12.8463,12.7808,12.8463,1500.0],["2018-11-29",12.8276,12.8463,12.8276,12.8463,2000.0],["2018-11-30",12.8463,12.8744,12.8276,12.8276,4300.0],["2018-12-03",13.0429,13.0429,12.8744,12.8744,400.0],["2018-12-04",12.8276,12.8931,12.8276,12.8931,2100.0],["2018-12-06",12.8276,12.8931,12.8276,12.8276,1100.0],["2018-12-07",12.968,13.0617,12.968,13.0617,1300.0],["2018-12-10",12.8276,12.8931,12.8276,12.8931,900.0],["2018-12-11",12.8931,12.8931,12.8931,12.8931,100.0],["2018-12-12",12.8931,12.8931,12.8931,12.8931,0.0],["2018-12-13",12.8276,12.8276,12.8276,12.8276,300.0],["2018-12-14",12.8276,12.8744,12.8276,12.8744,1700.0],["2018-12-17",12.8276,12.865,12.3594,12.3594,9900.0],["2018-12-18",12.5935,12.5935,10.2995,11.2639,21400.0],["2018-12-19",11.3014,11.4606,10.2808,10.9549,7000.0],["2018-12-20",10.8613,10.8894,10.2527,10.5991,9600.0],["2018-12-21",10.2995,10.2995,10.131,10.2059,8800.0],["2018-12-24",10.2246,10.4961,10.2246,10.2433,1600.0],["2018-12-26",10.2059,10.2059,9.9624,9.9999,2900.0],["2018-12-27",10.2621,10.2621,9.9905,10.0186,2200.0],["2018-12-28",10.131,11.6197,9.9437,11.2358,28000.0],["2018-12-31",11.2358,11.2358,10.6179,10.9456,4600.0],["2019-01-02",10.9737,11.0486,10.9737,11.0486,2800.0],["2019-01-03",10.9362,11.2733,10.9269,11.2265,4200.0],["2019-01-04",11.189,12.2471,11.189,11.4325,51400.0],["2019-01-07",11.4699,11.4699,11.4699,11.4699,200.0],["2019-01-08",11.4699,11.4699,11.4699,11.4699,100.0],["2019-01-09",11.4418,11.4418,11.3482,11.3763,2000.0],["2019-01-10",11.3763,11.3763,11.3763,11.3763,100.0],["2019-01-11",11.3576,11.3576,11.3295,11.3295,800.0],["2019-01-14",11.3295,11.3295,11.3295,11.3295,100.0],["2019-01-15",11.3669,11.3669,11.3669,11.3669,400.0],["2019-01-16",11.4418,11.4418,11.4418,11.4418,300.0],["2019-01-17",11.4418,11.4418,11.3482,11.3482,1300.0],["2019-01-18",11.4231,12.0504,11.3482,12.013,1300.0],["2019-01-22",11.9849,11.9849,11.4699,11.4793,12900.0],["2019-01-23",11.6104,11.6104,11.6104,11.6104,100.0],["2019-01-24",11.601,11.6853,11.601,11.6853,1200.0],["2019-01-25",11.601,12.0317,11.601,11.9194,1200.0],["2019-01-28",11.7321,11.7321,11.7321,11.7321,100.0],["2019-01-29",11.9474,11.9474,11.9474,11.9474,300.0],["2019-01-30",11.8819,11.8819,11.8819,11.8819,800.0],["2019-01-31",11.91,11.91,11.8538,11.8632,8700.0],["2019-02-01",11.8632,11.8632,11.8632,11.8632,100.0],["2019-02-04",11.7695,11.8257,11.7695,11.8257,2400.0],["2019-02-05",12.1534,12.1534,12.0411,12.0411,2100.0],["2019-02-06",12.0411,12.0411,12.0411,12.0411,100.0],["2019-02-07",12.1253,12.1253,12.1253,12.1253,200.0],["2019-02-08",12.1722,12.1722,12.1722,12.1722,600.0],["2019-02-11",12.1722,12.1722,12.0411,12.0411,800.0],["2019-02-12",11.8819,11.8819,11.8819,11.8819,300.0],["2019-02-13",11.8819,11.8819,11.8819,11.8819,100.0],["2019-02-14",12.1253,12.1253,11.8257,11.8257,800.0],["2019-02-15",11.8913,12.1722,11.8913,12.0785,17700.0],["2019-02-19",12.1253,12.322,11.9381,11.9381,800.0],["2019-02-20",11.9381,12.1815,11.9006,11.9006,2700.0],["2019-02-21",12.1628,12.1722,11.9381,11.9381,2000.0],["2019-02-22",12.0317,12.0317,11.9006,11.9194,5400.0],["2019-02-25",11.91,11.9287,11.9006,11.9194,20900.0],["2019-02-26",11.9662,11.9662,11.9662,11.9662,3800.0],["2019-02-27",11.9943,11.9943,11.9943,11.9943,200.0],["2019-02-28",11.9568,11.9568,11.9568,11.9568,500.0],["2019-03-01",12.013,12.013,12.013,12.013,100.0],["2019-03-04",12.1909,12.1909,11.9474,11.9474,800.0],["2019-03-05",12.2939,12.2939,12.2939,12.2939,1100.0],["2019-03-06",12.116,12.116,12.116,12.116,200.0],["2019-03-07",12.0598,12.0598,12.0598,12.0598,400.0],["2019-03-08",12.4062,12.6403,12.2658,12.2658,6600.0],["2019-03-11",12.2658,12.2658,12.2658,12.2658,300.0],["2019-03-12",12.0504,12.0504,12.0504,12.0504,3600.0],["2019-03-13",12.0504,12.0879,11.9568,11.9568,9200.0],["2019-03-14",12.0504,12.0504,11.9568,11.9568,3000.0],["2019-03-15",12.4437,12.4437,11.9568,12.0317,1700.0],["2019-03-18",12.0317,12.0317,12.0317,12.0317,200.0],["2019-03-19",12.0224,12.1441,11.9943,12.0504,4200.0],["2019-03-20",12.2283,12.4531,12.2283,12.4531,11700.0],["2019-03-21",12.4531,12.4531,12.4531,12.4531,100.0],["2019-03-22",12.2939,12.2939,11.7227,11.7227,400.0],["2019-03-25",12.3126,12.3126,12.3126,12.3126,200.0],["2019-03-26",11.6759,12.116,11.6759,12.116,500.0],["2019-03-27",11.9849,11.9849,11.9849,11.9849,300.0],["2019-03-28",11.91,12.0785,11.91,11.9194,5100.0],["2019-03-29",12.0785,12.1253,12.0036,12.0036,2500.0],["2019-04-01",12.0598,12.0598,12.0036,12.0036,300.0],["2019-04-02",12.0692,12.0692,12.013,12.0317,1000.0],["2019-04-03",12.1253,12.1253,12.0317,12.0317,800.0],["2019-04-04",12.0411,12.0504,11.6665,12.0411,3800.0],["2019-04-05",12.0504,12.0504,11.7134,11.7134,17300.0],["2019-04-08",11.7134,11.7134,11.7134,11.7134,400.0],["2019-04-09",11.9381,11.9381,11.9381,11.9381,300.0],["2019-04-10",11.7695,11.7695,11.7695,11.7695,300.0],["2019-04-11",11.8445,11.8445,11.8445,11.8445,300.0],["2019-04-12",11.8445,11.8445,11.8445,11.8445,0.0],["2019-04-15",12.0317,12.0317,11.7695,11.7695,4100.0],["2019-04-16",11.7695,11.7695,11.7415,11.7508,3500.0],["2019-04-17",11.7227,11.7227,11.7227,11.7227,200.0],["2019-04-18",11.7227,11.7415,11.7227,11.7415,400.0],["2019-04-22",11.7227,11.7227,11.7227,11.7227,9200.0],["2019-04-23",11.6478,11.6478,11.6478,11.6478,1200.0],["2019-04-24",11.7976,11.8445,11.704,11.704,4300.0],["2019-04-25",11.704,11.704,11.6478,11.6946,16600.0],["2019-04-26",11.6666,11.6666,11.6572,11.6572,2300.0],["2019-04-29",11.704,11.704,11.704,11.704,100100.0],["2019-04-30",11.704,11.7976,11.704,11.7976,2200.0],["2019-05-01",11.7134,11.8257,11.7134,11.8164,1800.0],["2019-05-02",11.7695,11.8725,11.7695,11.8725,4900.0],["2019-05-03",11.9381,11.9381,11.7883,11.8164,5100.0],["2019-05-06",11.8164,11.91,11.7321,11.7321,1500.0],["2019-05-07",11.7789,11.7976,11.7508,11.7508,1200.0],["2019-05-08",11.7976,11.7976,11.498,11.704,31500.0],["2019-05-09",11.7976,11.9287,11.6946,11.8632,12700.0],["2019-05-10",11.7508,11.7976,11.7227,11.7976,5300.0],["2019-05-13",11.7602,11.9194,11.7602,11.9006,1700.0],["2019-05-14",11.9006,11.9006,11.9006,11.9006,100.0],["2019-05-15",11.7695,11.7695,11.7695,11.7695,300.0],["2019-05-16",11.7695,11.7695,11.7695,11.7695,100.0],["2019-05-17",11.8257,11.8725,11.8257,11.8725,2800.0],["2019-05-20",11.8725,11.8725,11.8725,11.8725,100.0],["2019-05-21",11.8164,11.8538,11.8164,11.8538,6300.0],["2019-05-22",11.8164,11.8164,11.8164,11.8164,6900.0],["2019-05-23",11.8164,11.8164,11.8164,11.8164,100.0],["2019-05-24",11.6572,11.6572,11.6291,11.6291,400.0],["2019-05-28",11.6666,11.6759,11.6666,11.6759,1300.0],["2019-05-29",11.6572,11.6572,11.6572,11.6572,700.0],["2019-05-30",11.6572,11.6572,11.6572,11.6572,100.0],["2019-05-31",11.6666,11.6666,11.6197,11.6197,5100.0],["2019-06-03",11.6104,11.8351,11.6104,11.8351,10300.0],["2019-06-04",11.704,11.7134,11.6197,11.6197,7600.0],["2019-06-05",11.6385,11.6385,11.6291,11.6291,600.0],["2019-06-06",11.5729,11.5729,11.1422,11.5167,7600.0],["2019-06-07",11.498,11.5167,11.4887,11.5167,1100.0],["2019-06-10",11.3482,11.601,11.3482,11.5823,6100.0],["2019-06-11",11.4887,11.5916,11.4793,11.5167,1300.0],["2019-06-12",11.5636,11.5636,11.4793,11.498,4600.0],["2019-06-13",11.498,11.498,11.498,11.498,0.0],["2019-06-14",11.6946,11.6946,11.5823,11.6385,2800.0],["2019-06-17",11.7976,11.7976,11.498,11.498,5400.0],["2019-06-18",11.4887,11.7508,11.1048,11.2452,31800.0],["2019-06-19",11.3482,11.3857,11.2452,11.3201,13800.0],["2019-06-20",11.292,11.3576,11.2452,11.3295,3000.0],["2019-06-21",11.3201,11.3388,11.2452,11.2452,9700.0],["2019-06-24",11.2358,11.3576,11.2358,11.292,8500.0],["2019-06-25",11.1797,11.1797,11.1797,11.1797,800.0],["2019-06-26",11.2265,11.4231,11.1141,11.1141,15300.0],["2019-06-27",11.1235,11.1516,11.1141,11.1141,1300.0],["2019-06-28",11.1422,11.2827,11.1328,11.2733,19500.0],["2019-07-01",11.2358,11.292,11.1984,11.2078,9300.0],["2019-07-02",11.2358,11.2358,11.2358,11.2358,1900.0],["2019-07-03",11.2358,11.2358,11.2358,11.2358,0.0],["2019-07-05",11.2171,11.2827,11.2171,11.2827,3800.0],["2019-07-08",11.2827,11.2827,11.2827,11.2827,200.0],["2019-07-09",11.2827,11.2827,11.2827,11.2827,100.0],["2019-07-10",11.3388,11.3857,11.1984,11.3295,7800.0],["2019-07-11",11.3669,11.3669,11.3295,11.3295,300.0],["2019-07-12",11.4512,11.4512,11.1984,11.1984,1000.0],["2019-07-15",11.1984,11.1984,11.1984,11.1984,100.0],["2019-07-16",11.1984,11.3201,11.189,11.3201,2300.0],["2019-07-17",11.2827,11.3295,11.2827,11.3295,2300.0],["2019-07-18",11.395,11.4137,11.3107,11.395,28800.0],["2019-07-19",11.395,11.395,11.395,11.395,100.0],["2019-07-22",11.395,11.395,11.395,11.395,100.0],["2019-07-23",11.3201,11.3201,11.2358,11.2358,10500.0],["2019-07-24",11.2358,11.2358,11.2358,11.2358,0.0],["2019-07-25",11.2358,11.2358,11.2358,11.2358,100.0],["2019-07-26",11.1984,11.3763,11.1984,11.2827,9800.0],["2019-07-29",11.2358,11.4699,11.2358,11.2358,5200.0],["2019-07-30",11.2546,11.4699,11.2358,11.3763,12200.0],["2019-07-31",11.3482,11.8445,11.3482,11.4231,7900.0],["2019-08-01",11.6946,11.6946,11.3763,11.3763,1400.0],["2019-08-02",11.4512,11.5542,11.4512,11.5542,900.0],["2019-08-05",11.5261,11.5261,11.2452,11.2452,50900.0],["2019-08-06",11.2358,11.3669,11.2358,11.292,55800.0],["2019-08-07",11.2358,11.4137,11.1984,11.4137,8800.0],["2019-08-08",11.704,11.704,11.2546,11.2546,1700.0],["2019-08-09",11.2546,11.395,11.2358,11.3576,6500.0],["2019-08-12",11.4886,11.5636,11.395,11.395,6400.0],["2019-08-13",11.4044,11.4699,11.3763,11.4325,4300.0],["2019-08-14",11.4137,11.4699,11.1516,11.2358,14500.0],["2019-08-15",11.2827,11.2827,11.2358,11.2358,1800.0],["2019-08-16",11.2358,11.2358,11.2358,11.2358,1000.0],["2019-08-19",11.2358,11.2358,11.2358,11.2358,0.0],["2019-08-20",11.4044,11.4044,11.4044,11.4044,1000.0],["2019-08-21",11.292,11.3295,11.2358,11.2358,62500.0],["2019-08-22",11.2265,11.2265,11.1609,11.1609,1900.0],["2019-08-23",11.2546,11.2546,11.1703,11.2358,11600.0],["2019-08-26",11.1797,11.292,11.1516,11.1516,400.0],["2019-08-27",11.1048,11.1516,11.1048,11.1048,4500.0],["2019-08-28",11.0579,11.0954,11.0579,11.0579,5200.0],["2019-08-29",11.0205,11.1048,11.0205,11.1048,2900.0],["2019-08-30",11.1048,11.1048,11.1048,11.1048,0.0],["2019-09-03",11.3295,11.3295,10.9269,10.9737,9500.0],["2019-09-04",11.1422,11.3388,10.9643,11.3388,2600.0],["2019-09-05",10.9549,11.2265,10.9456,11.2265,8100.0],["2019-09-06",11.0954,11.2358,11.0954,11.2358,1500.0],["2019-09-09",11.2358,11.3482,11.0205,11.0205,900.0],["2019-09-10",10.9456,11.2639,10.9456,11.2358,4200.0],["2019-09-11",11.0486,11.3669,11.0486,11.3669,18900.0],["2019-09-12",11.3482,11.4044,11.2452,11.4044,13300.0],["2019-09-13",11.3201,11.3857,11.3201,11.3857,13900.0],["2019-09-16",11.2358,11.2358,11.2358,11.2358,100.0],["2019-09-17",11.4231,11.4231,11.4044,11.4044,800.0],["2019-09-18",11.0018,11.2358,11.0018,11.086,24500.0],["2019-09-19",11.086,11.4418,11.086,11.3295,8700.0],["2019-09-20",11.3482,11.704,11.3482,11.704,7800.0],["2019-09-23",11.601,11.601,11.5355,11.5636,500.0],["2019-09-24",11.5448,11.6104,11.5167,11.5823,4900.0],["2019-09-25",11.6478,11.6759,11.5167,11.5167,2100.0],["2019-09-26",11.5167,11.5167,11.5167,11.5167,100.0],["2019-09-27",11.5916,11.6946,11.5167,11.6291,17200.0],["2019-09-30",11.6572,11.6666,11.6572,11.6572,1500.0],["2019-10-01",11.704,11.704,11.5448,11.6665,2200.0],["2019-10-02",11.5355,11.6946,11.5167,11.5167,2100.0],["2019-10-03",11.6759,11.6759,11.5167,11.601,3300.0],["2019-10-04",11.601,11.601,11.601,11.601,100.0],["2019-10-07",11.5823,11.5823,11.5167,11.5167,900.0],["2019-10-08",11.601,11.601,11.601,11.601,2600.0],["2019-10-09",11.5167,11.5167,11.5167,11.5167,5300.0],["2019-10-10",11.6572,11.6665,11.0111,11.3763,60500.0],["2019-10-11",11.3482,11.4231,11.2827,11.2827,7200.0],["2019-10-14",11.3388,11.3763,11.3388,11.3763,900.0],["2019-10-15",11.3669,11.4044,11.2358,11.3763,11700.0],["2019-10-16",11.1516,11.395,11.1516,11.395,5400.0],["2019-10-17",11.4699,11.7508,11.4137,11.7508,13400.0],["2019-10-18",11.7508,11.7508,11.7508,11.7508,0.0],["2019-10-21",11.704,12.219,11.704,12.1722,15500.0],["2019-10-22",12.1628,12.1722,12.1347,12.1347,5500.0],["2019-10-23",12.1628,12.1628,11.91,12.1253,22900.0],["2019-10-24",12.1534,12.219,12.0879,12.219,7200.0],["2019-10-25",12.219,12.219,12.219,12.219,100.0],["2019-10-28",12.219,12.3313,12.219,12.3126,1200.0],["2019-10-29",12.3126,12.3594,11.9381,12.2096,19700.0],["2019-10-30",12.1722,12.4062,12.1722,12.4062,5400.0],["2019-10-31",12.4062,12.7246,12.4062,12.4531,9100.0],["2019-11-01",12.3594,12.4624,12.2003,12.4624,1100.0],["2019-11-04",12.7901,12.837,12.7433,12.7433,400.0],["2019-11-05",12.8276,12.8276,12.7246,12.7246,1000.0],["2019-11-06",12.7246,12.7246,12.7246,12.7246,100.0],["2019-11-07",12.7246,12.7246,12.4156,12.5467,1400.0],["2019-11-08",12.7527,12.7527,12.631,12.631,1100.0],["2019-11-11",12.762,12.8182,12.762,12.8182,400.0],["2019-11-12",12.8182,12.8182,12.8182,12.8182,100.0],["2019-11-13",12.8182,12.8182,12.8182,12.8182,100.0],["2019-11-14",12.7433,12.7433,12.7433,12.7433,200.0],["2019-11-15",12.7714,12.7714,12.528,12.6403,2400.0],["2019-11-18",12.4905,12.734,12.4905,12.7152,3200.0],["2019-11-19",12.7152,12.7152,12.7152,12.7152,100.0],["2019-11-20",12.4905,12.7714,12.4343,12.4343,7200.0],["2019-11-21",12.7246,12.7246,12.7246,12.7246,600.0],["2019-11-22",12.7714,12.8276,12.6122,12.8276,18100.0],["2019-11-25",12.7059,12.8744,12.7059,12.8744,5600.0],["2019-11-26",12.8744,12.8744,12.8744,12.8744,1100.0],["2019-11-27",13.071,13.071,12.8182,12.9587,3400.0],["2019-11-29",13.0242,13.0242,13.0242,13.0242,500.0],["2019-12-02",13.0898,13.0898,12.8838,12.968,29100.0],["2019-12-03",12.8744,12.968,12.8744,12.968,3400.0],["2019-12-04",12.968,12.968,12.8744,12.8744,1400.0],["2019-12-05",12.8744,12.968,12.8744,12.8838,1900.0],["2019-12-06",12.968,13.0429,12.8744,12.8744,1200.0],["2019-12-09",12.8744,12.968,12.8744,12.9587,2200.0],["2019-12-10",12.9587,12.9587,12.9587,12.9587,0.0],["2019-12-11",12.9025,12.9025,12.4156,12.8463,4800.0],["2019-12-12",12.8557,12.9025,12.8463,12.8931,2500.0],["2019-12-13",12.8744,12.8931,12.8557,12.8557,2400.0],["2019-12-16",12.9493,12.9493,12.8276,12.8276,2400.0],["2019-12-17",12.8744,12.8744,12.8276,12.8744,5800.0],["2019-12-18",12.8276,12.9587,12.8276,12.9212,5800.0],["2019-12-19",12.9212,13.0336,12.8744,12.8744,15000.0],["2019-12-20",12.8931,12.9119,12.8276,12.8276,2300.0],["2019-12-23",12.8276,12.9493,12.6778,12.9493,19800.0],["2019-12-24",12.9212,13.1085,12.9212,13.0991,17400.0],["2019-12-26",13.0991,13.1085,13.0336,13.0991,6300.0],["2019-12-27",13.0898,13.174,13.0898,13.1647,2100.0],["2019-12-30",13.0991,13.1928,13.0991,13.1085,3100.0],["2019-12-31",13.2677,13.2677,13.0617,13.0617,1200.0],["2020-01-02",13.0617,13.0617,13.0617,13.0617,0.0],["2020-01-03",13.0242,13.0242,13.0242,13.0242,300.0],["2020-01-06",13.1085,13.1553,13.0336,13.1553,1500.0],["2020-01-07",13.2396,13.2396,13.2021,13.2021,1500.0],["2020-01-08",13.2021,13.2021,13.2021,13.2021,0.0],["2020-01-09",13.2021,13.2021,13.1459,13.1647,900.0],["2020-01-10",13.1085,13.2208,13.1085,13.1647,2100.0],["2020-01-13",13.1459,13.2021,13.1459,13.1553,3000.0],["2020-01-14",13.2396,13.2396,13.2396,13.2396,600.0],["2020-01-15",13.2396,13.2396,13.2396,13.2396,1900.0],["2020-01-16",13.1178,13.1178,13.1178,13.1178,400.0],["2020-01-17",13.1647,13.1647,13.0991,13.0991,2200.0],["2020-01-21",13.0242,13.1647,13.0242,13.1647,1000.0],["2020-01-22",13.2489,13.2864,13.2489,13.2864,900.0],["2020-01-23",13.2864,13.2864,13.2864,13.2864,0.0],["2020-01-24",13.2864,13.2864,13.2864,13.2864,0.0],["2020-01-27",13.2864,13.2957,13.0242,13.0242,1500.0],["2020-01-28",13.0242,13.0242,13.0242,13.0242,400.0],["2020-01-29",13.1178,13.1178,13.1178,13.1178,300.0],["2020-01-30",13.1366,13.1366,13.1366,13.1366,400.0],["2020-01-31",13.0523,13.2021,13.0523,13.2021,700.0],["2020-02-03",13.1366,13.2677,13.1085,13.1085,2400.0],["2020-02-04",13.2302,13.4175,13.2302,13.3613,7700.0],["2020-02-05",13.3426,13.5766,13.3238,13.5392,6200.0],["2020-02-06",13.5673,13.8107,13.5579,13.6609,14700.0],["2020-02-07",13.6703,13.792,13.6609,13.792,600.0],["2020-02-10",13.792,13.792,13.792,13.792,0.0],["2020-02-11",13.7171,13.9418,13.7171,13.9418,6200.0],["2020-02-12",13.9418,13.9418,13.9418,13.9418,0.0],["2020-02-13",13.9418,13.9418,13.9418,13.9418,0.0],["2020-02-14",14.0167,14.0167,14.0167,14.0167,200.0],["2020-02-18",13.9512,14.0261,13.9044,13.9137,3600.0],["2020-02-19",13.9886,14.0448,13.9044,13.9605,2500.0],["2020-02-20",13.9044,14.0448,13.9044,14.0073,900.0],["2020-02-21",14.0448,14.0448,13.9044,13.9044,14900.0],["2020-02-24",13.9044,13.9699,13.2302,13.7639,33800.0],["2020-02-25",13.4549,13.5486,13.3987,13.3987,1500.0],["2020-02-26",13.3987,13.5298,13.3987,13.4081,1100.0],["2020-02-27",13.4175,13.4362,13.3519,13.3987,1900.0],["2020-02-28",13.5392,13.5392,13.0898,13.0898,6300.0],["2020-03-02",13.1178,13.1178,12.6965,12.7433,4000.0],["2020-03-03",12.9212,12.9212,12.6591,12.6591,2400.0],["2020-03-04",12.6684,13.8107,12.6591,13.8107,2700.0],["2020-03-05",13.3426,13.3426,12.6497,12.6497,800.0],["2020-03-06",12.6497,12.6591,12.1722,12.1722,6100.0],["2020-03-09",12.1722,12.1722,10.7583,10.7677,7900.0],["2020-03-10",11.4793,11.4793,10.9269,10.9269,6100.0],["2020-03-11",10.543,10.543,10.543,10.543,800.0],["2020-03-12",10.6834,10.9175,10.6741,10.6741,5200.0],["2020-03-13",10.7864,10.8426,10.5991,10.7209,3600.0],["2020-03-16",10.2995,10.8613,10.0467,10.2527,10900.0],["2020-03-17",10.5804,10.777,9.8314,9.8501,15400.0],["2020-03-18",9.8314,9.9344,9.6535,9.6535,4600.0],["2020-03-19",9.5598,9.5598,7.9025,8.895,10100.0],["2020-03-20",9.0168,10.0561,9.0168,10.0467,9300.0],["2020-03-23",8.895,9.7845,8.895,9.7845,2500.0],["2020-03-24",9.3819,9.5505,9.3819,9.5505,500.0],["2020-03-25",9.7284,9.7845,9.6816,9.7845,2800.0],["2020-03-26",9.8314,10.2995,9.8314,10.2995,3400.0],["2020-03-27",9.4381,9.4943,9.3819,9.4007,5200.0],["2020-03-30",9.2789,9.2883,9.2789,9.2883,800.0],["2020-03-31",9.4007,9.8501,9.4007,9.8501,1300.0],["2020-04-01",9.3632,9.41,9.3632,9.3632,2800.0],["2020-04-02",9.1385,9.3351,9.0542,9.0542,3000.0],["2020-04-03",9.204,9.3632,9.204,9.2696,4100.0],["2020-04-06",9.1104,9.2696,9.0636,9.0636,7400.0],["2020-04-07",9.2602,9.2696,8.9138,9.0823,5500.0],["2020-04-08",9.0355,9.1291,9.0355,9.1291,4300.0],["2020-04-09",9.2134,9.6066,9.2134,9.5411,11900.0],["2020-04-13",9.2883,10.0748,9.2228,9.4381,65100.0],["2020-04-14",9.7096,9.7096,9.2977,9.4849,42300.0],["2020-04-15",9.5973,9.5973,9.1759,9.5786,22900.0],["2020-04-16",9.7284,9.7845,9.5037,9.5037,3600.0],["2020-04-17",9.6347,9.6347,9.4568,9.4568,800.0],["2020-04-20",9.5973,9.5973,9.5973,9.5973,1500.0],["2020-04-21",9.41,9.5505,9.41,9.5505,6000.0],["2020-04-22",9.5505,9.5505,9.5505,9.5505,0.0],["2020-04-23",9.5505,9.5505,9.5505,9.5505,0.0],["2020-04-24",9.5973,9.5973,9.5973,9.5973,800.0],["2020-04-27",9.5973,9.7377,9.4287,9.4287,9000.0],["2020-04-28",9.8126,9.9437,9.8033,9.9437,1000.0],["2020-04-29",10.2995,10.983,10.2714,10.9737,900.0],["2020-04-30",10.8239,11.2358,10.777,11.0673,14200.0],["2020-05-01",10.8145,10.9081,10.6928,10.7115,12200.0],["2020-05-04",10.7583,10.7583,10.44,10.5711,2300.0],["2020-05-05",10.234,10.3838,10.234,10.3838,600.0],["2020-05-06",10.3089,10.3089,10.3089,10.3089,300.0],["2020-05-07",10.2995,11.1516,9.6066,9.7565,15700.0],["2020-05-08",9.7565,9.7565,9.7565,9.7565,0.0],["2020-05-11",9.6441,10.4868,9.6441,9.7752,5000.0],["2020-05-12",10.0654,10.0842,9.8033,9.8314,5100.0],["2020-05-13",9.6441,9.6441,9.0449,9.0449,7000.0],["2020-05-14",9.6347,9.6347,9.3632,9.4381,3400.0],["2020-05-15",9.3445,9.3445,9.2321,9.2321,500.0],["2020-05-18",9.5973,9.5973,9.4849,9.4849,700.0],["2020-05-19",9.3632,9.4849,9.3538,9.4568,107000.0],["2020-05-20",9.8688,9.8688,9.5973,9.5973,3100.0],["2020-05-21",9.8314,10.2433,9.8314,9.8782,1100.0],["2020-05-22",9.9344,9.9344,9.6909,9.8314,1800.0],["2020-05-26",9.9999,9.9999,9.8875,9.8875,8000.0],["2020-05-27",9.8314,10.2527,9.8314,9.8314,10500.0],["2020-05-28",9.8407,10.0093,9.5973,9.925,24600.0],["2020-05-29",9.925,9.925,9.925,9.925,0.0],["2020-06-01",9.8407,9.9999,9.7377,9.7377,21100.0],["2020-06-02",9.9531,10.028,9.9531,10.028,700.0],["2020-06-03",10.028,10.028,10.028,10.028,0.0],["2020-06-04",10.0186,10.2714,10.0186,10.2433,5400.0],["2020-06-05",10.2995,10.2995,10.1403,10.2995,20300.0],["2020-06-08",10.2995,10.5242,10.234,10.2995,14000.0],["2020-06-09",10.2902,10.5055,10.2902,10.3932,7800.0],["2020-06-10",10.3182,10.4119,10.2995,10.2995,2200.0],["2020-06-11",10.1591,10.1591,9.3819,9.3819,9800.0],["2020-06-12",9.4194,9.4194,9.1291,9.2228,4500.0],["2020-06-15",9.3632,9.4568,9.3632,9.4475,2100.0],["2020-06-16",9.5505,9.5973,9.101,9.101,11800.0],["2020-06-17",9.2789,9.9344,9.2696,9.8501,35400.0],["2020-06-18",10.0935,10.0935,8.998,9.9625,8900.0],["2020-06-19",9.9905,9.9905,9.4568,9.8033,6300.0],["2020-06-22",9.7845,9.7845,9.3632,9.6909,10200.0],["2020-06-23",9.5973,9.7845,9.1478,9.2228,8000.0],["2020-06-24",9.4194,9.4194,8.6797,8.867,5400.0],["2020-06-25",9.0636,9.3258,9.0636,9.2696,17500.0],["2020-06-26",9.0729,9.0729,7.9962,9.0355,7000.0],["2020-06-29",9.1947,9.7471,9.1947,9.3913,4900.0],["2020-06-30",9.5224,9.822,9.5224,9.7658,6000.0],["2020-07-01",9.2508,9.822,9.2508,9.822,800.0],["2020-07-02",9.822,9.822,9.822,9.822,0.0],["2020-07-06",9.7752,9.7752,9.4756,9.6441,3100.0],["2020-07-07",9.4849,9.6254,9.4568,9.6254,3300.0],["2020-07-08",9.5224,9.5224,9.3819,9.513,400.0],["2020-07-09",9.513,9.513,9.513,9.513,0.0],["2020-07-10",9.5505,9.5505,9.3819,9.3819,800.0],["2020-07-13",9.3445,9.4381,9.3445,9.3632,16800.0],["2020-07-14",9.3632,9.3632,9.3632,9.3632,400.0],["2020-07-15",9.3632,9.3819,9.3538,9.3819,2500.0],["2020-07-16",9.3819,9.3819,9.3819,9.3819,0.0],["2020-07-17",9.4568,9.4568,9.4568,9.4568,600.0],["2020-07-20",9.616,9.7752,9.5786,9.7752,1500.0],["2020-07-21",9.6722,9.6722,9.5692,9.5786,1000.0],["2020-07-22",9.5692,9.7752,9.5692,9.7096,3400.0],["2020-07-23",9.5692,9.5692,9.5692,9.5692,500.0],["2020-07-24",9.5692,9.5692,9.5692,9.5692,0.0],["2020-07-27",9.4849,9.4849,9.4849,9.4849,200.0],["2020-07-28",9.8314,10.2995,9.8314,10.0654,3200.0],["2020-07-29",10.7583,10.7583,10.2153,10.2153,4500.0],["2020-07-30",10.1872,10.2995,10.0654,10.0654,1400.0],["2020-07-31",10.0654,10.4119,9.8875,9.9531,6600.0],["2020-08-03",9.9531,9.9531,9.9531,9.9531,200.0],["2020-08-04",9.9531,9.9531,9.9531,9.9531,100.0],["2020-08-05",9.9531,9.9531,9.9531,9.9531,0.0],["2020-08-06",10.4306,10.4306,10.0654,10.2995,1300.0],["2020-08-07",10.2808,10.2995,10.2059,10.2902,5900.0],["2020-08-10",10.2902,10.6553,10.028,10.6553,20400.0],["2020-08-11",10.5804,11.2358,10.5242,11.2358,11000.0],["2020-08-12",11.2358,11.2358,11.2358,11.2358,0.0],["2020-08-13",10.9081,11.1328,10.8988,11.0954,4700.0],["2020-08-14",11.0673,11.2358,11.0673,11.2171,3100.0],["2020-08-17",11.1329,11.1329,10.6085,10.6553,1500.0],["2020-08-18",10.6553,10.6553,10.6553,10.6553,200.0],["2020-08-19",10.7677,10.9549,10.4306,10.6272,10400.0],["2020-08-20",10.7021,10.7021,10.7021,10.7021,400.0],["2020-08-21",10.7677,10.7677,10.646,10.646,1900.0],["2020-08-24",10.3557,10.7115,10.3557,10.6741,1500.0],["2020-08-25",10.0748,10.4681,10.028,10.1591,4200.0],["2020-08-26",10.2621,10.3838,10.2621,10.2621,1700.0],["2020-08-27",10.337,10.3463,10.337,10.3463,1100.0],["2020-08-28",10.8613,10.8613,10.7209,10.7209,2000.0],["2020-08-31",10.7209,11.0673,10.2995,10.2995,3800.0],["2020-09-01",10.4025,10.7864,10.4025,10.7864,4200.0],["2020-09-02",10.3651,11.0486,10.3182,10.3932,5900.0],["2020-09-03",10.4961,10.6647,10.4961,10.5055,1300.0],["2020-09-04",10.5055,10.5055,10.5055,10.5055,0.0],["2020-09-08",10.2995,10.2995,10.2995,10.2995,1100.0],["2020-09-09",10.5804,10.5804,10.2995,10.2995,1900.0],["2020-09-10",10.4025,10.4868,10.1216,10.1591,6700.0],["2020-09-11",10.2902,10.5336,10.2059,10.2995,4200.0],["2020-09-14",10.44,10.4587,10.4025,10.44,1200.0],["2020-09-15",10.543,10.5804,10.543,10.5804,5600.0],["2020-09-16",10.6928,10.6928,10.6834,10.6834,1300.0],["2020-09-17",10.777,10.777,10.5898,10.5898,1000.0],["2020-09-18",10.9456,11.0954,10.5898,11.0954,8000.0],["2020-09-21",11.086,11.086,10.6272,10.6366,5800.0],["2020-09-22",10.7958,10.852,10.646,10.646,3900.0],["2020-09-23",10.8145,10.8145,10.7677,10.8145,1100.0],["2020-09-24",10.9175,11.1328,10.9175,10.9362,5200.0],["2020-09-25",11.0111,11.0486,10.7864,11.0486,2300.0],["2020-09-28",11.1609,11.3014,11.1609,11.2265,5900.0],["2020-09-29",11.2358,11.2639,11.1984,11.1984,2200.0],["2020-09-30",11.3107,11.3295,11.3107,11.3107,1500.0],["2020-10-01",11.3295,11.3295,10.9456,11.3107,1000.0],["2020-10-02",11.1703,11.2827,11.0486,11.2639,1000.0],["2020-10-05",11.3295,11.3295,11.3295,11.3295,1700.0],["2020-10-06",11.4418,11.704,11.1703,11.4793,38000.0],["2020-10-07",11.4512,11.6572,11.4418,11.5729,3300.0],["2020-10-08",11.6853,11.7602,11.4699,11.704,5100.0],["2020-10-09",11.601,11.601,11.601,11.601,400.0],["2020-10-12",11.7227,11.7415,11.7227,11.7415,300.0],["2020-10-13",11.7976,11.7976,11.4699,11.5916,4100.0],["2020-10-14",11.6104,11.704,11.5261,11.704,4400.0],["2020-10-15",11.7695,11.7695,11.7695,11.7695,400.0],["2020-10-16",11.8819,12.0224,11.8819,12.0224,5700.0],["2020-10-19",12.0692,12.528,12.0317,12.528,4300.0],["2020-10-20",12.5092,12.5092,12.0973,12.0973,1200.0],["2020-10-21",12.0411,12.631,12.0411,12.1534,1800.0],["2020-10-22",12.322,12.322,12.322,12.322,500.0],["2020-10-23",12.4062,12.8276,12.4062,12.6029,2900.0],["2020-10-26",12.9212,12.9399,12.734,12.9306,13600.0],["2020-10-27",12.8838,13.0429,12.6965,12.6965,8100.0],["2020-10-28",12.5935,13.1085,12.5935,12.7527,8300.0],["2020-10-29",12.7527,13.0617,12.6497,12.6871,4200.0],["2020-10-30",12.7059,12.7808,12.6871,12.6871,4500.0],["2020-11-02",12.7995,13.0804,12.7527,12.762,4300.0],["2020-11-03",12.9493,13.3145,12.9493,13.0991,2100.0],["2020-11-04",12.949,13.3337,12.9021,12.9021,16000.0],["2020-11-05",12.8833,13.4369,12.8645,13.4369,4900.0],["2020-11-06",13.0804,13.146,13.0804,13.146,1000.0],["2020-11-09",13.0428,13.5495,12.9771,13.3806,4500.0],["2020-11-10",13.512,13.7278,13.2962,13.512,9900.0],["2020-11-11",13.512,13.512,13.2586,13.2868,6600.0],["2020-11-12",13.3337,13.8404,13.2962,13.7278,5200.0],["2020-11-13",13.6058,14.075,13.6058,13.9061,6300.0],["2020-11-16",13.9905,14.3471,13.8967,13.9718,9700.0],["2020-11-17",14.075,14.2064,13.8686,14.2064,3400.0],["2020-11-18",14.2908,14.2908,14.0375,14.2251,1300.0],["2020-11-19",14.0938,14.0938,13.8592,13.8592,7700.0],["2020-11-20",13.8216,13.8216,13.8216,13.8216,300.0],["2020-11-23",13.8404,13.8404,13.8404,13.8404,200.0],["2020-11-24",13.9249,13.953,13.2117,13.2493,24200.0],["2020-11-25",13.3712,14.0187,13.3712,13.5871,2600.0],["2020-11-27",13.6715,13.7466,13.5683,13.6058,1900.0],["2020-11-30",13.5214,13.756,13.4745,13.6621,10200.0],["2020-12-01",13.6903,13.9436,13.5495,13.8216,4500.0],["2020-12-02",13.7372,14.0281,13.7372,13.8686,7300.0],["2020-12-03",14.0281,14.0281,13.7747,13.9999,3900.0],["2020-12-04",14.2251,14.2251,14.075,14.1594,1800.0],["2020-12-07",14.0281,14.4222,14.0281,14.3283,2700.0],["2020-12-08",14.1876,14.4316,14.1876,14.4316,1900.0],["2020-12-09",14.4785,14.5442,14.3659,14.5442,6900.0],["2020-12-10",14.5442,14.5442,14.5348,14.5348,1200.0],["2020-12-11",14.5442,14.7131,14.5442,14.7131,1700.0],["2020-12-14",14.5723,14.9852,14.5723,14.957,4500.0],["2020-12-15",14.9758,15.4543,14.9664,15.1728,2000.0],["2020-12-16",15.3417,15.6045,15.3042,15.6045,6900.0],["2020-12-17",15.7828,16.4114,15.5669,16.3927,6900.0],["2020-12-18",16.4208,17.6876,16.4208,16.89,64500.0],["2020-12-21",16.7962,17.3122,16.5147,16.9744,12700.0],["2020-12-22",17.1152,17.3591,16.5522,16.5522,2200.0],["2020-12-23",16.2425,16.8994,14.6661,16.1487,42100.0],["2020-12-24",16.1487,17.2184,16.1487,16.8994,6200.0],["2020-12-28",17.209,17.5281,16.89,17.2278,3000.0],["2020-12-29",17.2278,17.2278,16.4021,16.8994,11300.0],["2020-12-30",17.1058,17.1058,15.398,16.5991,7600.0],["2020-12-31",16.0361,16.6179,16.0267,16.5991,10100.0],["2021-01-04",16.3176,16.3176,15.5763,15.9423,12600.0],["2021-01-05",15.7265,16.2332,15.4825,15.6702,3700.0],["2021-01-06",15.6702,15.6702,15.079,15.079,8100.0],["2021-01-07",15.0227,15.4356,15.0133,15.1165,2200.0],["2021-01-08",15.0133,15.1165,15.0133,15.0133,3100.0],["2021-01-11",15.1072,15.4543,15.0321,15.4543,4700.0],["2021-01-12",15.4731,15.5951,15.4356,15.52,3000.0],["2021-01-13",15.6139,16.0455,15.6139,16.0455,5800.0],["2021-01-14",16.0455,16.3833,16.0455,16.2519,4400.0],["2021-01-15",16.3176,16.3176,15.764,15.8578,5300.0],["2021-01-19",16.2144,16.2425,16.083,16.1393,4700.0],["2021-01-20",16.2239,16.4495,16.2239,16.3085,2300.0],["2021-01-21",16.3085,16.3085,16.2145,16.2145,2300.0],["2021-01-22",16.2803,16.2897,16.1299,16.1863,2200.0],["2021-01-25",16.0265,16.0265,15.9513,15.9513,2400.0],["2021-01-26",16.0547,16.2051,15.8197,15.9983,5000.0],["2021-01-27",15.7915,15.9701,15.6693,15.7915,10700.0],["2021-01-28",15.9701,16.4495,15.5753,16.1299,27700.0],["2021-01-29",16.0359,16.1111,15.6223,15.8197,34100.0],["2021-02-01",15.6881,15.9889,15.6787,15.9795,7500.0],["2021-02-02",16.3367,16.5059,16.3367,16.4777,5900.0],["2021-02-03",16.5059,16.5059,16.2145,16.2145,2000.0],["2021-02-04",16.0829,16.6751,16.0265,16.3931,14900.0],["2021-02-05",16.4777,16.8255,16.4777,16.4871,4800.0],["2021-02-08",16.6845,17.3331,16.6845,17.2485,10000.0],["2021-02-09",17.1075,17.7373,16.9007,17.0887,12900.0],["2021-02-10",17.3895,17.3989,16.9665,17.2861,38600.0],["2021-02-11",17.2955,17.6245,17.1075,17.1639,22300.0],["2021-02-12",17.0793,17.6245,17.0793,17.4553,8600.0],["2021-02-16",17.3613,17.8595,17.3613,17.8125,6200.0],["2021-02-17",17.8219,18.2355,17.8125,17.8595,6200.0],["2021-02-18",18.0475,18.0475,17.8313,17.8313,3000.0],["2021-02-19",18.0005,18.0005,18.0005,18.0005,1000.0],["2021-02-22",17.7467,18.1979,17.6621,18.1979,8800.0],["2021-02-23",17.9535,18.2449,17.9535,18.1415,1800.0],["2021-02-24",18.1979,18.79,18.1227,18.2073,10100.0],["2021-02-25",18.1133,18.837,18.1133,18.414,2600.0],["2021-02-26",18.6114,18.7148,18.0475,18.0475,7700.0],["2021-03-01",18.8652,18.8652,18.0475,18.3295,3300.0],["2021-03-02",18.4516,18.4516,18.3389,18.3389,1300.0],["2021-03-03",18.1697,18.5644,18.1697,18.4423,2300.0],["2021-03-04",18.5644,22.2585,17.8595,18.7994,56800.0],["2021-03-05",18.649,19.495,18.3577,18.5268,5800.0],["2021-03-08",18.6866,18.7994,18.602,18.6208,4400.0],["2021-03-09",18.696,18.696,18.3671,18.5832,2400.0],["2021-03-10",18.6209,20.7452,18.5739,19.0344,21800.0],["2021-03-11",19.1472,19.5984,18.79,18.79,5900.0],["2021-03-12",19.0438,19.9932,18.1321,18.8934,14800.0],["2021-03-15",18.8934,19.025,18.5457,18.6584,2900.0],["2021-03-16",19.0438,19.0438,18.5551,18.6772,2800.0],["2021-03-17",18.6772,18.7712,18.2355,18.2355,3900.0],["2021-03-18",18.3764,18.6114,17.8877,18.0381,9400.0],["2021-03-19",18.3483,18.7994,18.2731,18.7994,5600.0],["2021-03-22",18.602,18.7994,18.602,18.79,11400.0],["2021-03-23",18.79,18.8934,18.3389,18.3389,15100.0],["2021-03-24",18.3671,18.5456,18.3295,18.3295,29500.0],["2021-03-25",18.1415,18.4986,18.1415,18.2449,2600.0],["2021-03-26",18.3671,18.5174,18.3107,18.5174,5700.0],["2021-03-29",18.5268,18.6396,18.5268,18.5268,2900.0],["2021-03-30",18.7148,18.884,17.8595,18.3295,7300.0],["2021-03-31",18.602,19.26,18.4141,18.7618,4100.0],["2021-04-01",18.7994,18.7994,18.5645,18.6772,2600.0],["2021-04-05",18.7054,18.9968,18.6772,18.8088,5000.0],["2021-04-06",18.6772,18.7524,18.5645,18.6584,3100.0],["2021-04-07",18.7806,18.7994,18.4987,18.6584,31400.0],["2021-04-08",18.5926,18.5926,18.0945,18.3201,14700.0],["2021-04-09",18.3295,18.7054,18.3295,18.4328,7600.0],["2021-04-12",18.5832,18.7148,18.4235,18.5174,8700.0],["2021-04-13",18.602,18.602,18.5174,18.5644,4600.0],["2021-04-14",18.1509,18.6866,18.1509,18.4423,5100.0],["2021-04-15",18.4987,18.602,18.4987,18.4987,1400.0],["2021-04-16",18.555,18.555,18.555,18.555,600.0],["2021-04-19",18.7524,18.884,18.5174,18.5174,4100.0],["2021-04-20",18.7054,18.7994,18.0945,18.4235,33800.0],["2021-04-21",18.6117,18.64,18.3576,18.4046,4700.0],["2021-04-22",18.414,18.5929,18.4046,18.5929,2700.0],["2021-04-23",18.64,18.687,18.64,18.6776,1600.0],["2021-04-26",18.6494,18.8283,18.6494,18.8283,1200.0],["2021-04-27",19.0071,19.0071,18.8188,18.8188,900.0],["2021-04-28",18.7906,18.8942,18.7059,18.7624,3900.0],["2021-04-29",18.8847,18.8847,18.7624,18.8753,5600.0],["2021-04-30",18.9412,18.9412,18.687,18.9224,5200.0],["2021-05-03",18.9224,19.0165,18.8188,18.9695,6200.0],["2021-05-04",19.0071,19.0165,18.687,18.8753,4500.0],["2021-05-05",18.8283,19.0165,18.8283,18.8283,4200.0],["2021-05-06",18.9601,18.9601,18.7812,18.8283,5500.0],["2021-05-07",18.6494,18.8565,18.6494,18.8565,1600.0],["2021-05-10",18.9224,19.1107,18.8283,18.8283,1200.0],["2021-05-11",18.8283,19.1672,18.8283,19.1483,800.0],["2021-05-12",18.9601,19.0636,18.7435,18.7435,1100.0],["2021-05-13",19.2801,19.2801,18.5929,18.5929,22100.0],["2021-05-14",18.6306,18.9601,18.4517,18.4517,3400.0],["2021-05-17",18.5929,18.64,18.4517,18.64,3900.0],["2021-05-18",18.9695,18.9695,18.9695,18.9695,1100.0],["2021-05-19",18.687,18.687,18.5176,18.5929,7800.0],["2021-05-20",18.687,18.687,18.5082,18.5082,1700.0],["2021-05-21",18.6306,18.7624,18.4517,18.5458,3600.0],["2021-05-24",18.8283,18.8283,18.5458,18.5458,4000.0],["2021-05-25",18.5458,18.5458,16.4277,17.868,21800.0],["2021-05-26",18.0186,18.2446,17.6044,17.8868,18700.0],["2021-05-27",18.0563,18.8094,17.1808,17.1808,3400.0],["2021-05-28",17.9904,18.6776,17.9904,18.5835,12900.0],["2021-06-01",18.7812,18.7812,18.1693,18.1693,9800.0],["2021-06-02",18.3011,18.4423,17.8774,18.254,8300.0],["2021-06-03",17.8963,18.3481,17.8868,18.3293,7800.0],["2021-06-04",18.527,18.527,18.3576,18.3576,4100.0],["2021-06-07",18.1693,18.3199,18.1693,18.3199,2600.0],["2021-06-08",18.1693,18.1693,18.1693,18.1693,2300.0],["2021-06-09",18.1693,18.2822,18.1693,18.2822,6500.0],["2021-06-10",18.3105,18.3105,18.1222,18.1222,5200.0],["2021-06-11",18.0281,18.1975,18.0281,18.1881,2000.0],["2021-06-14",18.2634,18.8753,18.2634,18.5082,17100.0],["2021-06-15",18.64,18.64,18.64,18.64,900.0],["2021-06-16",18.4611,18.5364,18.4611,18.5364,1600.0],["2021-06-17",18.0751,18.4894,18.0751,18.4894,2600.0],["2021-06-18",18.141,18.141,17.5574,17.8492,12800.0],["2021-06-21",17.7645,18.3481,17.5668,18.3481,3300.0],["2021-06-22",18.3387,18.3387,18.2258,18.2258,800.0],["2021-06-23",18.2258,18.2258,18.2258,18.2258,0.0],["2021-06-24",18.1693,18.1693,18.1693,18.1693,500.0],["2021-06-25",18.0563,18.2634,17.9527,17.9527,24500.0],["2021-06-28",18.1975,18.2163,18.0375,18.0375,16900.0],["2021-06-29",18.1787,18.1787,18.1316,18.1316,3300.0],["2021-06-30",18.1316,18.3387,17.9339,18.3387,7700.0],["2021-07-01",18.2257,18.2257,17.981,18.0281,2800.0],["2021-07-02",17.981,18.5552,17.8963,18.2446,5100.0],["2021-07-06",18.0186,18.1787,17.1902,17.6327,12900.0],["2021-07-07",17.6138,17.9622,17.4914,17.5009,1800.0],["2021-07-08",17.1808,17.5103,17.1808,17.5009,8100.0],["2021-07-09",17.5479,17.9622,17.5479,17.7927,2300.0],["2021-07-12",17.5103,17.5103,17.5103,17.5103,2400.0],["2021-07-13",17.5385,17.7739,17.5385,17.7739,2600.0],["2021-07-14",17.482,17.482,17.482,17.482,900.0],["2021-07-15",17.3032,17.6986,17.3032,17.6986,2800.0],["2021-07-16",17.6892,17.7456,17.6892,17.7456,7800.0],["2021-07-19",17.5856,17.7456,17.5856,17.7362,9500.0],["2021-07-20",17.7268,17.7456,17.5668,17.5668,11000.0],["2021-07-21",17.7742,17.7742,17.4913,17.4913,2500.0],["2021-07-22",17.4913,17.4913,17.4913,17.4913,200.0],["2021-07-23",17.7742,17.7742,17.4913,17.4913,2200.0],["2021-07-26",17.6799,17.6799,17.6799,17.6799,400.0],["2021-07-27",17.4442,17.6799,17.4442,17.6611,12500.0],["2021-07-28",17.6611,17.6611,17.6611,17.6611,0.0],["2021-07-29",17.6611,17.6611,17.6611,17.6611,0.0],["2021-07-30",17.4536,17.4536,17.4442,17.4442,900.0],["2021-08-02",17.3593,17.6233,17.3593,17.5856,8400.0],["2021-08-03",17.6233,17.7742,17.6233,17.7742,15000.0],["2021-08-04",18.2268,18.2268,18.2268,18.2268,1100.0],["2021-08-05",18.3305,18.5097,18.3305,18.4343,2800.0],["2021-08-06",18.142,18.142,18.142,18.142,1100.0],["2021-08-09",17.9156,18.142,17.6799,17.8496,10700.0],["2021-08-10",17.4253,18.2645,17.3499,17.3499,12900.0],["2021-08-11",17.4913,17.6799,17.3499,17.3593,2400.0],["2021-08-12",17.4819,18.0854,17.3499,18.0005,2700.0],["2021-08-13",18.1325,18.4343,18.1325,18.3777,2600.0],["2021-08-16",18.4531,18.5003,18.2362,18.2362,2600.0],["2021-08-17",18.1042,18.1514,17.5385,17.6139,12300.0],["2021-08-18",17.6045,17.9439,17.6045,17.9062,2800.0],["2021-08-19",17.9251,17.9251,17.7742,17.7742,3200.0],["2021-08-20",17.8308,18.2174,17.6045,17.6045,5500.0],["2021-08-23",17.5856,18.1137,17.5856,18.1137,1600.0],["2021-08-24",18.1137,18.1137,18.1137,18.1137,0.0],["2021-08-25",18.1042,18.1042,17.6422,17.6422,3000.0],["2021-08-26",17.5668,18.1985,17.5668,18.1985,5200.0],["2021-08-27",17.7931,18.5757,17.7931,18.0099,2500.0],["2021-08-30",18.2268,18.2551,17.9628,17.9628,900.0],["2021-08-31",17.9722,17.9722,17.9722,17.9722,400.0],["2021-09-01",17.7365,17.7365,17.7365,17.7365,300.0],["2021-09-02",17.5951,17.9722,17.5951,17.9722,2500.0],["2021-09-03",17.9722,17.9722,17.9722,17.9722,200.0],["2021-09-07",18.1514,18.1514,18.0948,18.0948,3000.0],["2021-09-08",17.8874,19.0283,17.8874,19.0,19700.0],["2021-09-09",19.0,19.3112,18.4154,19.2829,7500.0],["2021-09-10",18.7171,19.2735,18.5003,18.5474,2000.0],["2021-09-13",18.7266,19.2829,18.3023,19.2829,5500.0],["2021-09-14",18.8397,19.2829,18.8397,19.2452,1500.0],["2021-09-15",19.33,19.33,19.3018,19.3206,1000.0],["2021-09-16",18.7454,19.6129,17.8119,19.0472,32600.0],["2021-09-17",18.9057,19.33,18.1042,18.142,36000.0],["2021-09-20",17.7365,18.8491,17.7365,18.8397,8100.0],["2021-09-21",18.4437,18.4437,18.2551,18.2551,400.0],["2021-09-22",18.5286,18.6983,18.0948,18.4625,22200.0],["2021-09-23",18.8491,18.8586,18.5286,18.5286,3200.0],["2021-09-24",18.5286,18.5286,18.5286,18.5286,0.0],["2021-09-27",18.67,18.9529,18.4908,18.4908,4300.0],["2021-09-28",18.4814,18.8586,18.4814,18.5097,2500.0],["2021-09-29",18.5097,18.5097,18.5097,18.5097,0.0],["2021-09-30",18.0194,19.2829,18.0194,19.2829,6800.0],["2021-10-01",18.2457,19.2829,18.2457,19.0,4100.0],["2021-10-04",18.67,18.7737,18.4343,18.4343,2800.0],["2021-10-05",18.7643,18.7643,18.7643,18.7643,1200.0],["2021-10-06",18.7454,18.7454,18.7266,18.736,1300.0],["2021-10-07",18.8586,18.8586,18.8586,18.8586,400.0],["2021-10-08",18.8586,18.8586,18.8586,18.8586,0.0],["2021-10-11",18.2928,18.7737,18.2928,18.7737,5000.0],["2021-10-12",18.9717,18.9717,18.9057,18.9529,1700.0],["2021-10-13",18.9529,18.9529,18.9529,18.9529,100.0],["2021-10-14",18.7171,18.8586,18.7171,18.8586,2200.0],["2021-10-15",18.5286,18.5286,18.3871,18.5286,2800.0],["2021-10-18",18.5663,19.0849,18.3871,19.0849,8400.0],["2021-10-19",18.9152,18.9152,18.7926,18.7926,1400.0],["2021-10-20",18.7926,19.2829,18.6228,19.2829,6500.0],["2021-10-21",18.9711,18.9711,18.716,18.7633,1400.0],["2021-10-22",18.7633,18.7633,18.7633,18.7633,0.0],["2021-10-25",18.5271,18.631,18.5271,18.6215,2900.0],["2021-10-26",18.7538,18.7538,18.7538,18.7538,400.0],["2021-10-27",19.3112,19.3112,18.8483,18.8955,3500.0],["2021-10-28",19.2451,19.264,19.1317,19.1979,4300.0],["2021-10-29",19.2451,19.264,18.99,18.99,1800.0],["2021-11-01",19.3207,20.7851,19.2545,19.5663,52800.0],["2021-11-02",19.9159,20.3127,19.6041,20.2088,13500.0],["2021-11-03",19.982,20.6528,19.9064,20.5961,5200.0],["2021-11-04",20.2655,20.9268,20.2655,20.341,13500.0],["2021-11-05",20.7851,22.4101,20.6339,21.2575,35100.0],["2021-11-08",22.6652,22.6652,21.0685,21.3047,84200.0],["2021-11-09",21.6543,21.7299,21.0024,21.3425,16900.0],["2021-11-10",21.7299,21.7299,21.352,21.3992,9000.0],["2021-11-11",21.352,21.711,20.0387,21.6637,15500.0],["2021-11-12",21.5315,21.5315,20.2277,20.5205,11400.0],["2021-11-15",19.8498,20.0482,18.99,20.0482,24700.0],["2021-11-16",20.5206,20.5206,20.0387,20.4639,10700.0],["2021-11-17",20.4261,20.4261,19.8309,20.171,2200.0],["2021-11-18",19.9159,20.4544,19.8498,19.9348,5600.0],["2021-11-19",20.0009,20.5017,19.8876,19.8876,21300.0],["2021-11-22",19.9631,20.3221,19.9631,20.0765,14400.0],["2021-11-23",19.9442,20.1332,19.9442,20.0293,11700.0],["2021-11-24",20.1899,20.2277,20.1237,20.2277,2100.0],["2021-11-26",20.1237,20.1332,19.812,20.1049,2700.0],["2021-11-29",19.6986,19.7931,19.075,19.3207,19400.0],["2021-11-30",19.4813,19.538,19.0089,19.5285,5800.0],["2021-12-01",19.5002,19.6041,19.3585,19.3585,15200.0],["2021-12-02",19.4341,19.5663,19.3112,19.5569,4900.0],["2021-12-03",19.4435,19.5474,19.3112,19.349,8600.0],["2021-12-06",19.3679,19.5285,19.3679,19.3774,4500.0],["2021-12-07",19.897,19.982,19.3679,19.4624,5800.0],["2021-12-08",19.453,19.9159,19.2073,19.3301,7000.0],["2021-12-09",19.179,19.179,18.8861,18.8861,10500.0],["2021-12-10",18.9617,19.0656,18.716,18.8483,11200.0],["2021-12-13",18.7538,18.8955,18.7538,18.7538,4600.0],["2021-12-14",18.5649,18.9239,18.5554,18.9144,7500.0],["2021-12-15",18.5271,18.6782,18.442,18.442,4300.0],["2021-12-16",18.442,18.8766,18.442,18.8672,4600.0],["2021-12-17",18.631,19.3679,18.442,19.3679,25200.0],["2021-12-20",19.2073,19.4152,19.0184,19.4057,2800.0],["2021-12-21",19.3963,20.5111,19.3963,20.5111,9000.0],["2021-12-22",20.1426,20.1426,19.812,19.812,1000.0],["2021-12-23",20.1332,20.2749,20.1332,20.2749,800.0],["2021-12-27",19.4813,20.4733,19.4341,19.8498,14000.0],["2021-12-28",19.9159,19.9159,19.812,19.812,2700.0],["2021-12-29",19.4813,19.5096,19.4813,19.5096,1200.0],["2021-12-30",19.4624,20.3788,19.4624,20.0482,3100.0],["2021-12-31",19.3963,19.3963,19.3963,19.3963,200.0],["2022-01-03",19.7553,19.7553,19.7553,19.7553,400.0],["2022-01-04",19.7553,19.7931,19.7553,19.7931,4600.0],["2022-01-05",19.4718,19.623,19.4718,19.5663,700.0],["2022-01-06",19.5569,19.5569,19.538,19.5569,3000.0],["2022-01-07",19.5569,19.5569,19.5569,19.5569,0.0],["2022-01-10",19.5569,19.5569,19.5569,19.5569,900.0],["2022-01-11",19.8309,19.8309,19.4624,19.4624,4200.0],["2022-01-12",19.6041,20.0009,19.6041,19.6136,6400.0],["2022-01-13",19.7364,19.7553,19.3868,19.3868,2200.0],["2022-01-14",19.5191,19.5569,19.3679,19.3679,4100.0],["2022-01-18",19.3679,19.3679,19.3679,19.3679,0.0],["2022-01-19",18.99,19.0184,18.7066,18.8577,4400.0],["2022-01-20",18.8956,18.8956,18.8956,18.8956,0.0],["2022-01-21",19.0471,19.1607,19.0471,19.1228,3100.0],["2022-01-24",19.1512,19.1512,18.8009,19.1228,3900.0],["2022-01-25",18.9619,19.2459,18.7915,18.7915,800.0],["2022-01-26",18.7725,18.782,18.7631,18.7631,2400.0],["2022-01-27",18.5737,18.7631,18.5737,18.7631,1100.0],["2022-01-28",18.7915,18.9335,18.7915,18.9335,800.0],["2022-01-31",19.0755,19.4163,19.0755,19.4163,1600.0],["2022-02-01",19.3879,19.8328,19.2743,19.8328,3000.0],["2022-02-02",19.8518,20.4576,19.8328,20.4576,6100.0],["2022-02-03",19.4636,20.3535,19.4636,20.3251,1300.0],["2022-02-04",20.3535,20.3535,20.0695,20.0695,1500.0],["2022-02-07",20.1736,20.1736,20.1736,20.1736,300.0],["2022-02-08",19.8802,20.344,19.8802,20.344,1900.0],["2022-02-09",20.3535,20.3535,20.2494,20.2494,1000.0],["2022-02-10",20.2494,20.2494,20.2494,20.2494,0.0],["2022-02-11",20.2494,20.2494,20.2494,20.2494,0.0],["2022-02-14",20.3062,20.3535,20.0695,20.0695,5400.0],["2022-02-15",20.2494,20.8174,20.2494,20.5618,3100.0],["2022-02-16",20.5618,20.5618,20.5618,20.5618,100.0],["2022-02-17",20.5618,20.5618,20.5618,20.5618,0.0],["2022-02-18",20.4008,21.0635,20.4008,21.0635,1400.0],["2022-02-22",21.0635,21.0635,21.0635,21.0635,0.0],["2022-02-23",20.4198,20.8552,20.3914,20.4292,2200.0],["2022-02-24",20.4292,20.4292,20.4292,20.4292,0.0],["2022-02-25",20.3914,20.3914,20.3914,20.3914,300.0],["2022-02-28",20.3914,20.3914,20.3914,20.3914,800.0],["2022-03-01",20.0695,20.0695,20.0695,20.0695,500.0],["2022-03-02",20.3062,20.3062,20.2967,20.2967,800.0],["2022-03-03",20.2967,20.2967,20.2967,20.2967,0.0],["2022-03-04",20.3062,20.3062,20.0695,20.0695,400.0],["2022-03-07",20.0695,20.0695,19.8802,19.8802,1400.0],["2022-03-08",19.8801,19.918,18.5643,19.1323,10400.0],["2022-03-09",19.4068,19.4068,19.4068,19.4068,100.0],["2022-03-10",19.9938,19.9938,19.9938,19.9938,100.0],["2022-03-11",19.369,19.369,18.8293,19.2648,3900.0],["2022-03-14",19.2175,19.5204,19.2175,19.5204,3700.0],["2022-03-15",19.4447,19.7381,19.4447,19.4731,2500.0],["2022-03-16",19.4447,19.7855,19.4447,19.5204,600.0],["2022-03-17",19.511,19.511,19.511,19.511,300.0],["2022-03-18",20.3251,21.357,19.8991,21.357,14000.0],["2022-03-21",20.7795,21.0635,20.7795,21.0635,3900.0],["2022-03-22",21.0162,21.0162,21.0162,21.0162,300.0],["2022-03-23",21.2812,21.3002,21.1298,21.1676,2100.0],["2022-03-24",21.1676,21.1676,21.1676,21.1676,0.0],["2022-03-25",21.1676,21.1676,21.1676,21.1676,100.0],["2022-03-28",20.6091,20.6091,20.5902,20.5902,300.0],["2022-03-29",20.4198,20.4198,20.4198,20.4198,500.0],["2022-03-30",21.3002,22.1522,20.9499,20.9499,30400.0],["2022-03-31",21.2718,21.5274,20.9215,21.1108,4600.0],["2022-04-01",21.1108,21.3096,21.1108,21.1298,2600.0],["2022-04-04",21.2623,21.2623,21.0162,21.1866,32400.0],["2022-04-05",21.1203,21.1203,21.0635,21.1108,4600.0],["2022-04-06",21.1298,21.1298,21.0446,21.0635,16800.0],["2022-04-07",20.8268,20.8458,20.8268,20.8268,900.0],["2022-04-08",20.9404,20.9404,20.8268,20.8742,3200.0],["2022-04-11",20.931,20.931,20.2588,20.9215,4000.0],["2022-04-12",20.1642,20.505,20.1642,20.486,2600.0],["2022-04-13",19.917,19.9454,19.917,19.917,4100.0],["2022-04-14",20.3817,20.4955,20.3817,20.486,1100.0],["2022-04-18",20.9413,20.9413,20.9413,20.9413,200.0],["2022-04-19",20.9602,20.9602,20.9602,20.9602,500.0],["2022-04-20",20.9602,20.9602,20.9602,20.9602,0.0],["2022-04-21",20.4576,20.4576,20.3912,20.3912,1200.0],["2022-04-22",20.3912,20.7042,20.3912,20.7042,700.0],["2022-04-25",20.0782,20.0782,19.6135,19.917,7300.0],["2022-04-26",19.6704,19.917,19.6704,19.6799,9500.0],["2022-04-27",19.6799,19.6799,19.6799,19.6799,100.0],["2022-04-28",19.7842,19.7842,19.7842,19.7842,500.0],["2022-04-29",19.4712,20.0308,19.4428,20.0308,13500.0],["2022-05-02",19.5186,19.8601,19.5186,19.8601,1400.0],["2022-05-03",19.5281,19.5281,19.5281,19.5281,300.0],["2022-05-04",20.0497,20.211,20.0497,20.0877,5200.0],["2022-05-05",20.6283,21.3396,20.6283,20.7706,3900.0],["2022-05-06",20.7706,20.7706,20.486,20.486,1700.0],["2022-05-09",20.192,20.192,19.5945,19.6799,1000.0],["2022-05-10",19.4712,19.6799,19.4428,19.5661,2200.0],["2022-05-11",19.4902,19.5376,19.4902,19.4902,3300.0],["2022-05-12",19.4048,19.6324,19.4048,19.623,4800.0],["2022-05-13",19.6988,19.8411,19.5376,19.5376,1700.0],["2022-05-16",19.5945,19.6324,19.5945,19.6324,1900.0],["2022-05-17",19.8126,19.8126,19.6609,19.7368,1200.0],["2022-05-18",19.7273,19.879,19.7273,19.7747,7700.0],["2022-05-19",19.5376,19.6419,19.4048,19.4048,3200.0],["2022-05-20",19.2626,19.3384,19.2626,19.3005,2300.0],["2022-05-23",19.3289,19.4807,19.3005,19.3858,2300.0],["2022-05-24",19.3953,19.3953,19.3953,19.3953,300.0],["2022-05-25",19.4428,19.4428,19.4238,19.4238,1000.0],["2022-05-26",19.5186,20.0972,19.5186,19.9928,8600.0],["2022-05-27",19.9928,20.1161,19.917,19.917,3500.0],["2022-05-31",20.1256,20.1446,20.1256,20.1446,600.0],["2022-06-01",19.4997,19.4997,19.4617,19.4617,1100.0],["2022-06-02",20.192,20.192,19.917,19.917,4000.0],["2022-06-03",19.917,19.917,19.917,19.917,0.0],["2022-06-06",19.7273,19.7747,19.6988,19.7273,25900.0],["2022-06-07",19.7463,19.7463,19.7463,19.7463,900.0],["2022-06-08",19.7463,19.7463,19.7463,19.7463,0.0],["2022-06-09",19.6419,19.6419,19.6419,19.6419,400.0],["2022-06-10",19.6419,19.6419,19.6419,19.6419,500.0],["2022-06-13",19.6419,19.6419,19.6419,19.6419,0.0],["2022-06-14",19.7368,20.1067,19.6893,19.6893,1300.0],["2022-06-15",19.7368,19.7842,19.7368,19.7842,500.0],["2022-06-16",19.7842,19.7842,19.7842,19.7842,300.0],["2022-06-17",19.8221,19.8221,19.8221,19.8221,900.0],["2022-06-21",19.8506,19.8506,19.8506,19.8506,300.0],["2022-06-22",19.917,19.917,19.917,19.917,400.0],["2022-06-23",19.917,19.917,19.917,19.917,1400.0],["2022-06-24",19.917,19.917,19.917,19.917,0.0],["2022-06-27",19.917,19.917,19.917,19.917,0.0],["2022-06-28",19.8316,20.0972,19.7273,20.0782,10200.0],["2022-06-29",20.0782,20.0782,20.0782,20.0782,0.0],["2022-06-30",19.6988,19.917,19.6988,19.917,500.0],["2022-07-01",19.6988,19.917,19.6988,19.917,3400.0],["2022-07-05",19.7368,19.7368,19.5471,19.6324,26100.0],["2022-07-06",19.566,19.5945,19.4617,19.4902,3300.0],["2022-07-07",19.5376,19.5376,19.5376,19.5376,200.0],["2022-07-08",19.4997,19.4997,19.4997,19.4997,400.0],["2022-07-11",19.5945,19.5945,19.5376,19.5376,1100.0],["2022-07-12",19.5376,19.5376,19.5376,19.5376,0.0],["2022-07-13",19.5376,19.5376,19.4902,19.4902,500.0],["2022-07-14",19.5092,19.5092,19.4426,19.5092,600.0],["2022-07-15",19.4902,19.5377,19.4902,19.5377,1900.0],["2022-07-18",19.6328,19.6328,19.6328,19.6328,500.0],["2022-07-19",19.5662,19.5662,19.5662,19.5662,2800.0],["2022-07-20",19.5662,19.5662,19.5662,19.5662,300.0],["2022-07-21",19.4426,19.4426,19.4426,19.4426,1600.0],["2022-07-22",19.4426,19.4426,19.4426,19.4426,0.0],["2022-07-25",19.6328,19.6328,19.6328,19.6328,3200.0],["2022-07-26",19.6233,19.6233,19.6043,19.6043,800.0],["2022-07-27",19.6043,19.6043,19.6043,19.6043,0.0],["2022-07-28",19.6043,19.6043,19.6043,19.6043,1000.0],["2022-07-29",19.6328,19.6328,19.6328,19.6328,2200.0],["2022-08-01",19.4236,19.6328,19.4236,19.6328,1000.0],["2022-08-02",19.4046,19.4046,19.4046,19.4046,300.0],["2022-08-03",19.6328,19.6328,19.3571,19.5377,1500.0],["2022-08-04",19.6328,19.6328,19.5567,19.6328,1100.0],["2022-08-05",19.5377,19.6328,19.5377,19.6328,1700.0],["2022-08-08",19.6328,19.6328,19.6328,19.6328,0.0],["2022-08-09",19.5472,19.6043,19.5472,19.6043,900.0],["2022-08-10",19.6138,19.6328,19.5948,19.6328,5200.0],["2022-08-11",19.6328,19.6328,19.5662,19.5757,2700.0],["2022-08-12",19.5757,19.6328,19.5757,19.6328,4900.0],["2022-08-15",19.6328,19.6328,19.6328,19.6328,0.0],["2022-08-16",20.1557,20.2413,20.1272,20.1272,3200.0],["2022-08-17",19.9655,20.0131,19.9655,20.0131,1600.0],["2022-08-18",19.7279,20.0131,19.7279,19.9655,5500.0],["2022-08-19",19.9655,19.9655,19.9655,19.9655,0.0],["2022-08-22",19.9655,19.9655,19.9655,19.9655,0.0],["2022-08-23",20.3363,20.517,20.3363,20.517,400.0],["2022-08-24",20.2603,20.2603,20.2603,20.2603,300.0],["2022-08-25",20.2603,20.2603,20.2603,20.2603,0.0],["2022-08-26",20.1272,20.4124,20.1177,20.4124,6200.0],["2022-08-29",20.0891,20.0891,20.0511,20.0701,3300.0],["2022-08-30",20.0606,20.1937,20.0606,20.1842,1800.0],["2022-08-31",20.0606,20.1747,19.9655,20.0606,4200.0],["2022-09-01",20.0511,20.0511,19.9655,19.9655,3300.0],["2022-09-02",20.2127,20.2127,20.2127,20.2127,300.0],["2022-09-06",20.1842,20.1842,19.9751,20.1557,9600.0],["2022-09-07",20.1557,20.1557,20.1557,20.1557,1500.0],["2022-09-08",19.9751,20.0796,19.9655,19.9846,9200.0],["2022-09-09",19.9655,19.9751,19.9655,19.9655,5600.0],["2022-09-12",20.0131,20.0131,19.7754,19.7754,1200.0],["2022-09-13",19.7279,19.9655,19.7279,19.9655,2700.0],["2022-09-14",19.6803,19.6898,19.6328,19.6328,3400.0],["2022-09-15",19.7088,20.0131,19.7088,19.899,4000.0],["2022-09-16",19.7754,20.8973,19.6613,20.8973,43500.0],["2022-09-19",20.7261,20.7261,20.3078,20.6216,1900.0],["2022-09-20",20.6216,20.6216,20.6216,20.6216,1200.0],["2022-09-21",20.7927,20.7927,20.0796,20.3839,6800.0],["2022-09-22",20.8783,20.8783,19.7564,19.918,3600.0],["2022-09-23",20.5835,20.5835,19.5567,19.6233,2800.0],["2022-09-26",19.6233,19.7374,19.5092,19.5377,15300.0],["2022-09-27",19.6328,20.0416,19.6328,19.6803,15600.0],["2022-09-28",19.956,19.9655,19.7659,19.7659,5300.0],["2022-09-29",19.5187,19.5187,19.5187,19.5187,500.0],["2022-09-30",19.937,20.0606,19.6043,19.6043,7500.0],["2022-10-03",20.1557,20.9163,20.1557,20.9163,3300.0],["2022-10-04",20.8117,21.135,20.6786,20.7261,8100.0],["2022-10-05",20.4029,20.4124,20.3934,20.4124,700.0],["2022-10-06",20.4124,20.4124,20.4124,20.4124,0.0],["2022-10-07",20.4694,20.5835,20.0606,20.0606,23300.0],["2022-10-10",20.0036,20.2032,19.842,19.9655,5300.0],["2022-10-11",19.9655,20.0131,19.7754,19.7754,1700.0],["2022-10-12",20.1082,20.1082,19.5377,19.6328,3200.0],["2022-10-13",19.7281,20.0521,19.547,19.6804,24400.0],["2022-10-14",19.6423,19.852,19.6423,19.8425,1000.0],["2022-10-17",20.3476,20.3476,19.5947,19.6614,4600.0],["2022-10-18",20.157,20.157,19.5375,19.7757,12800.0],["2022-10-19",20.0902,20.4143,19.7376,20.014,3600.0],["2022-10-20",20.157,20.6811,20.157,20.4715,5800.0],["2022-10-21",20.5477,20.5477,20.5477,20.5477,200.0],["2022-10-24",20.9194,21.9106,20.9194,21.7009,6100.0],["2022-10-25",21.2148,21.6818,21.2148,21.5484,7200.0],["2022-10-26",21.272,21.4912,21.2053,21.2148,1900.0],["2022-10-27",21.2244,21.3101,20.9194,21.1958,2600.0],["2022-10-28",21.1005,21.1005,21.1005,21.1005,400.0],["2022-10-31",21.5484,21.5484,21.1577,21.1577,1200.0],["2022-11-01",21.1672,21.434,21.1672,21.434,1000.0],["2022-11-02",21.6151,22.0154,21.6151,21.6247,6000.0],["2022-11-03",21.11,22.2823,20.8717,22.2823,3800.0],["2022-11-04",22.2537,22.2537,20.5954,20.5954,2000.0],["2022-11-07",22.0059,22.0059,22.0059,22.0059,400.0],["2022-11-08",22.349,22.7493,22.349,22.7493,1800.0],["2022-11-09",22.4919,22.5586,21.2053,22.5205,10300.0],["2022-11-10",21.7771,22.5396,21.5389,22.3966,2200.0],["2022-11-11",22.1679,22.511,21.6342,22.4919,10200.0],["2022-11-14",21.9296,22.6254,21.9296,22.511,2500.0],["2022-11-15",22.511,22.511,22.1298,22.3109,2000.0],["2022-11-16",22.0917,22.3871,22.0726,22.2346,2300.0],["2022-11-17",21.9296,22.1584,21.7867,21.9296,2300.0],["2022-11-18",21.9296,21.9296,21.9296,21.9296,100.0],["2022-11-21",21.9296,22.1107,21.9296,22.1107,600.0],["2022-11-22",22.206,22.3966,21.9296,21.9296,2100.0],["2022-11-23",21.9392,21.9392,21.9392,21.9392,500.0],["2022-11-25",22.3871,22.3966,22.3776,22.3966,700.0],["2022-11-28",22.3966,22.3966,21.9392,21.9392,2100.0],["2022-11-29",21.8153,22.1107,21.8153,22.1107,700.0],["2022-11-30",22.1679,22.1679,22.1679,22.1679,200.0],["2022-12-01",22.1107,22.1107,22.1107,22.1107,800.0],["2022-12-02",22.1107,22.8255,22.1107,22.5396,7300.0],["2022-12-05",22.4824,22.4919,22.3776,22.3776,5300.0],["2022-12-06",22.1774,22.4729,21.901,22.1584,4900.0],["2022-12-07",22.3394,22.3394,21.8915,22.3394,2700.0],["2022-12-08",22.3013,22.3013,21.9392,21.9392,3300.0],["2022-12-09",21.5579,22.2441,21.5579,22.2441,2600.0],["2022-12-12",22.0154,22.0154,21.4531,21.4722,3300.0],["2022-12-13",21.72,22.1965,21.4722,22.1488,4800.0],["2022-12-14",22.1393,22.1393,21.8248,22.1393,3100.0],["2022-12-15",22.1393,22.1393,21.6628,21.9678,7900.0],["2022-12-16",21.8248,22.4633,21.0052,21.0338,14300.0],["2022-12-19",21.4722,21.4722,21.1386,21.3959,2100.0],["2022-12-20",21.8534,21.8534,21.7104,21.7104,400.0],["2022-12-21",21.7104,21.7104,21.5389,21.5389,1400.0],["2022-12-22",21.5198,21.5198,20.7574,20.7764,7200.0],["2022-12-23",20.643,20.7288,20.2523,20.3666,1800.0],["2022-12-27",20.0807,21.1577,20.0807,20.176,3200.0],["2022-12-28",20.1474,20.1474,19.7757,19.7757,1400.0],["2022-12-29",19.7757,19.7757,19.7757,19.7757,2900.0],["2022-12-30",19.5661,20.1951,19.5661,20.1856,3200.0],["2023-01-03",20.0235,20.2713,20.014,20.014,1800.0],["2023-01-04",19.9378,20.1379,19.7757,20.0331,2500.0],["2023-01-05",19.8234,20.4524,19.7757,20.3666,3000.0],["2023-01-06",20.3666,20.3666,20.3666,20.3666,0.0],["2023-01-09",20.5858,20.8241,20.4238,20.5858,4000.0],["2023-01-10",20.2999,20.2999,20.2999,20.2999,1000.0],["2023-01-11",20.3095,20.3095,20.1379,20.1379,400.0],["2023-01-12",20.481,20.481,20.2618,20.2618,2600.0],["2023-01-13",20.3,20.3,20.2045,20.3,1000.0],["2023-01-17",20.3,20.3,20.3,20.3,0.0],["2023-01-18",20.4433,20.4433,20.4433,20.4433,400.0],["2023-01-19",20.4433,20.4433,20.4433,20.4433,0.0],["2023-01-20",20.3478,20.5293,20.1567,20.1567,3000.0],["2023-01-23",19.7746,19.7746,19.3543,19.3925,1800.0],["2023-01-24",19.9179,20.0516,19.211,19.3447,10800.0],["2023-01-25",19.8701,19.8701,19.211,19.211,2300.0],["2023-01-26",19.3447,19.3447,19.1537,19.2205,1100.0],["2023-01-27",19.5835,19.5835,19.5835,19.5835,800.0],["2023-01-30",19.5835,19.5835,19.5835,19.5835,200.0],["2023-01-31",19.4689,19.5071,19.4689,19.5071,700.0],["2023-02-01",19.5071,19.5358,19.5071,19.5358,1000.0],["2023-02-02",19.5358,19.5358,19.5358,19.5358,300.0],["2023-02-03",19.9657,20.0612,19.9274,19.9274,1000.0],["2023-02-06",19.7268,19.8224,19.66,19.7746,1000.0],["2023-02-07",19.765,19.765,19.765,19.765,300.0],["2023-02-08",19.9657,20.0421,19.9561,19.9657,14900.0],["2023-02-09",19.7746,19.9561,19.7746,19.9561,600.0],["2023-02-10",19.765,19.9083,19.765,19.9083,900.0],["2023-02-13",19.6026,19.8224,19.5835,19.8224,12900.0],["2023-02-14",19.8224,19.8224,19.8224,19.8224,400.0],["2023-02-15",20.0039,20.0612,19.8701,19.8701,1500.0],["2023-02-16",19.8224,19.8797,19.8224,19.8797,600.0],["2023-02-17",19.8701,19.8701,19.8701,19.8701,800.0],["2023-02-21",19.8224,19.9657,19.8224,19.8224,2400.0],["2023-02-22",19.8224,19.8797,19.8224,19.8606,9100.0],["2023-02-23",19.8606,19.8606,19.8606,19.8606,0.0],["2023-02-24",19.9657,19.9657,19.8224,19.8892,1400.0],["2023-02-27",19.9274,19.9274,19.9274,19.9274,700.0],["2023-02-28",20.0612,20.2045,20.0421,20.0421,9300.0],["2023-03-01",20.0134,20.0134,19.7364,19.765,24300.0],["2023-03-02",19.8606,19.8606,19.8606,19.8606,400.0],["2023-03-03",19.5835,19.8606,19.5835,19.66,3600.0],["2023-03-06",19.6313,19.8319,19.488,19.574,5900.0],["2023-03-07",19.3543,19.7173,19.2587,19.4785,13700.0],["2023-03-08",19.5549,19.7555,19.2969,19.6886,1100.0],["2023-03-09",19.4402,19.574,19.1537,19.2874,6600.0],["2023-03-10",19.4594,19.4594,18.9148,19.2205,22600.0],["2023-03-13",19.0581,19.0581,19.0486,19.0486,600.0],["2023-03-14",19.7268,19.7268,18.5041,18.5041,2700.0],["2023-03-15",19.1059,19.1059,17.9595,18.399,3600.0],["2023-03-16",18.5996,18.8575,18.3417,18.8575,3700.0],["2023-03-17",18.7142,20.0039,18.3321,20.0039,8400.0],["2023-03-20",19.7268,19.7268,18.848,19.1059,2000.0],["2023-03-21",20.1758,20.1758,20.1758,20.1758,1400.0],["2023-03-22",20.0612,20.0612,19.4116,19.6886,1000.0],["2023-03-23",19.6313,19.6313,18.9053,18.9053,1200.0],["2023-03-24",18.9053,19.2014,18.8193,19.0199,1900.0],["2023-03-27",19.0199,19.0199,19.0199,19.0199,300.0],["2023-03-28",18.9817,19.1823,18.9817,19.1823,1900.0],["2023-03-29",18.9339,18.9339,18.8097,18.8384,900.0],["2023-03-30",18.8002,18.8002,18.8002,18.8002,300.0],["2023-03-31",18.8671,18.8671,18.6282,18.6282,1100.0],["2023-04-03",18.6282,18.6282,18.6282,18.6282,300.0],["2023-04-04",18.5996,18.6282,18.5996,18.6282,900.0],["2023-04-05",18.6282,18.6282,18.6282,18.6282,0.0],["2023-04-06",18.6282,18.6378,18.6282,18.6282,700.0],["2023-04-10",18.1601,18.3034,18.1506,18.3034,600.0],["2023-04-11",18.2652,18.2939,18.1506,18.1506,900.0],["2023-04-12",17.9118,17.9118,17.9118,17.9118,1700.0],["2023-04-13",17.7971,17.7971,17.778,17.778,1300.0],["2023-04-14",17.8068,17.8643,17.7397,17.8643,1400.0],["2023-04-17",17.5864,17.6534,17.5864,17.6534,1300.0],["2023-04-18",17.548,17.548,16.2446,16.4938,6700.0],["2023-04-19",16.35,16.628,16.2925,16.5321,4600.0],["2023-04-20",16.5321,16.5321,15.8996,16.2925,3400.0],["2023-04-21",15.3342,15.8517,15.3342,15.8517,1100.0],["2023-04-24",16.1104,16.3884,15.9092,16.3884,2500.0],["2023-04-25",15.8996,16.1967,15.8517,16.1967,1200.0],["2023-04-26",16.1967,16.1967,16.1967,16.1967,0.0],["2023-04-27",16.0817,16.3117,16.0817,16.1967,3100.0],["2023-04-28",16.0338,16.235,16.0338,16.235,700.0],["2023-05-01",16.465,16.465,15.9379,15.9379,700.0],["2023-05-02",15.6504,15.6696,15.6504,15.6696,900.0],["2023-05-03",15.4396,15.4396,15.3917,15.3917,2200.0],["2023-05-04",15.3437,15.3437,15.1521,15.3054,3100.0],["2023-05-05",15.085,15.3054,14.855,15.2862,1400.0],["2023-05-08",15.3246,15.3342,14.855,15.2958,1800.0],["2023-05-09",14.5195,14.922,14.4141,14.922,1100.0],["2023-05-10",15.3342,16.005,15.3342,15.3342,6600.0],["2023-05-11",15.3342,15.3342,15.3342,15.3342,0.0],["2023-05-12",15.3342,15.3342,15.3342,15.3342,300.0],["2023-05-15",14.855,15.3533,14.855,15.3533,700.0],["2023-05-16",15.4779,15.4779,15.4779,15.4779,600.0],["2023-05-17",15.6504,15.6504,14.855,14.855,9400.0],["2023-05-18",15.3246,15.3246,15.3246,15.3246,300.0],["2023-05-19",15.3246,15.3246,15.3246,15.3246,100.0],["2023-05-22",15.3246,15.3246,15.3246,15.3246,0.0],["2023-05-23",15.0946,15.0946,15.0946,15.0946,700.0],["2023-05-24",15.0946,15.0946,15.0946,15.0946,300.0],["2023-05-25",15.0083,15.0083,15.0083,15.0083,200.0],["2023-05-26",15.0083,15.0083,15.0083,15.0083,0.0],["2023-05-30",15.0083,15.0083,15.0083,15.0083,100.0],["2023-05-31",15.4683,15.4683,15.4683,15.4683,700.0],["2023-06-01",14.9412,14.9412,14.9412,14.9412,600.0],["2023-06-02",14.9412,14.9412,14.9412,14.9412,0.0],["2023-06-05",14.9412,14.9412,14.9412,14.9412,500.0],["2023-06-06",14.8837,15.1521,14.8837,15.1041,5000.0],["2023-06-07",15.0083,15.1137,14.855,14.855,8500.0],["2023-06-08",14.855,14.855,14.855,14.855,500.0],["2023-06-09",14.8645,15.4683,14.8645,15.4683,3600.0],["2023-06-12",15.4683,15.4683,15.4683,15.4683,500.0],["2023-06-13",14.807,15.2096,14.807,14.855,2900.0],["2023-06-14",14.9412,14.9508,14.9029,14.9029,2800.0],["2023-06-15",14.9029,14.9029,14.9029,14.9029,700.0],["2023-06-16",14.855,15.8517,14.855,15.8517,6200.0],["2023-06-20",15.5162,15.5162,15.1808,15.4492,1900.0],["2023-06-21",15.43,15.43,15.0466,15.0466,4800.0],["2023-06-22",15.4396,15.4396,14.7687,14.7687,3900.0],["2023-06-23",14.8262,15.9571,14.6537,14.8454,6300.0],["2023-06-26",15.6792,15.6792,15.4971,15.4971,200.0],["2023-06-27",15.2096,15.4971,15.2096,15.2671,1400.0],["2023-06-28",14.9508,15.2671,14.5195,14.6633,1900.0],["2023-06-29",14.9029,15.1233,14.8741,14.8741,4300.0],["2023-06-30",14.6345,14.6345,14.1266,14.3758,6600.0],["2023-07-03",14.3758,14.3758,14.3758,14.3758,300.0],["2023-07-05",15.3246,15.3246,14.855,14.855,9200.0],["2023-07-06",15.1521,15.1521,14.5962,15.0562,51500.0],["2023-07-07",15.2671,15.2671,15.2671,15.2671,200.0],["2023-07-10",15.0083,15.2862,14.8837,14.8837,1200.0],["2023-07-11",15.6313,15.6313,14.7304,14.8741,2000.0],["2023-07-12",14.97,15.5737,14.97,15.5737,11200.0],["2023-07-13",15.5737,15.5737,15.5737,15.5737,500.0],["2023-07-14",16.0146,16.0146,15.6696,15.6696,700.0],["2023-07-17",15.9858,16.1967,15.9858,16.1967,1000.0],["2023-07-18",16.2925,16.7334,16.2925,16.7334,1700.0],["2023-07-19",16.7142,16.7142,16.005,16.005,1800.0],["2023-07-20",15.9185,16.9861,15.8992,16.8611,2100.0],["2023-07-21",17.746,18.7366,16.611,16.8611,7300.0],["2023-07-24",16.8611,16.8611,16.8611,16.8611,0.0],["2023-07-25",16.6398,17.0438,16.5917,16.5917,800.0],["2023-07-26",17.4863,17.5343,16.9765,17.1208,2700.0],["2023-07-27",17.2169,17.3035,17.1208,17.2746,1400.0],["2023-07-28",17.1208,17.1208,17.1208,17.1208,400.0],["2023-07-31",17.3516,17.3516,17.3516,17.3516,700.0],["2023-08-01",16.3513,17.0246,16.3513,17.0246,1400.0],["2023-08-02",17.0246,17.5921,17.0246,17.3131,9200.0],["2023-08-03",16.9284,17.1496,16.9284,17.1496,400.0],["2023-08-04",17.1496,17.1496,17.1496,17.1496,200.0],["2023-08-07",17.2843,17.7459,17.2266,17.2746,2300.0],["2023-08-08",16.8611,17.265,16.8611,17.265,600.0],["2023-08-09",17.2458,17.9383,17.2169,17.3131,4400.0],["2023-08-10",17.3805,17.4766,17.2746,17.3612,19500.0],["2023-08-11",17.3612,17.3612,17.3612,17.3612,200.0],["2023-08-14",18.0826,18.0826,18.0826,18.0826,300.0],["2023-08-15",17.5055,17.5055,17.5055,17.5055,200.0],["2023-08-16",17.4285,17.4285,17.2169,17.3612,10300.0],["2023-08-17",17.4382,17.5343,17.3131,17.342,5500.0],["2023-08-18",17.7556,18.3038,17.669,18.3038,2100.0],["2023-08-21",17.4093,18.3711,17.4093,17.4478,6600.0],["2023-08-22",17.6882,18.1018,17.4093,17.4093,8400.0],["2023-08-23",17.3997,17.4093,17.3901,17.4093,1800.0],["2023-08-24",17.7748,17.7748,17.7748,17.7748,600.0],["2023-08-25",17.7748,17.7748,17.7748,17.7748,0.0],["2023-08-28",17.7748,17.7748,17.7748,17.7748,0.0],["2023-08-29",17.5151,17.6594,17.5151,17.6594,400.0],["2023-08-30",17.6594,17.6594,17.6594,17.6594,100.0],["2023-08-31",17.3324,17.6401,17.3324,17.6401,2600.0],["2023-09-01",17.5343,17.5343,17.5343,17.5343,600.0],["2023-09-05",17.3997,17.3997,17.3612,17.3612,1600.0],["2023-09-06",17.3612,17.8133,17.3612,17.3708,3500.0],["2023-09-07",17.669,17.669,17.2169,17.6594,6200.0],["2023-09-08",17.3805,17.3901,17.3131,17.3131,1200.0],["2023-09-11",17.3997,17.3997,17.3997,17.3997,1100.0],["2023-09-12",18.2653,18.2653,16.4378,17.3227,2600.0],["2023-09-13",17.3131,17.6594,16.2743,16.2743,30500.0],["2023-09-14",16.4763,16.5917,15.9762,16.2743,33200.0],["2023-09-15",16.4859,16.5821,15.6588,15.6588,34500.0],["2023-09-18",16.1878,16.5533,15.8992,15.8992,28500.0],["2023-09-19",16.2455,16.2455,15.4856,15.4856,33700.0],["2023-09-20",15.2933,16.1397,15.2067,15.9569,13400.0],["2023-09-21",16.0531,16.0531,15.9185,15.9185,3400.0],["2023-09-22",15.9473,16.3128,15.9473,16.3128,1100.0],["2023-09-25",16.1878,16.1878,16.1878,16.1878,300.0],["2023-09-26",16.1108,16.2647,16.1108,16.1108,1500.0],["2023-09-27",16.1108,16.3032,16.1108,16.1108,6300.0],["2023-09-28",16.1108,16.1108,16.1108,16.1108,500.0],["2023-09-29",16.1108,16.1301,16.1108,16.1108,1000.0],["2023-10-02",16.1108,16.1397,15.7742,16.0916,5100.0],["2023-10-03",15.9185,16.2551,14.9278,14.9566,9100.0],["2023-10-04",15.3702,15.4664,14.9085,15.0047,8700.0],["2023-10-05",15.553,15.553,15.149,15.149,1800.0],["2023-10-06",15.0528,15.2259,15.0528,15.2259,800.0],["2023-10-09",15.2259,15.2259,15.2259,15.2259,400.0],["2023-10-10",15.2163,15.3894,15.1971,15.3798,3200.0],["2023-10-11",15.3125,15.5914,15.0817,15.0817,1200.0],["2023-10-12",15.0817,15.3221,14.9278,15.0817,2300.0],["2023-10-13",14.7727,15.1396,14.6568,14.9658,1500.0],["2023-10-16",14.9272,14.9272,14.6182,14.6182,1800.0],["2023-10-17",14.8113,15.4003,14.8113,15.4003,6200.0],["2023-10-18",15.4003,15.4003,15.4003,15.4003,0.0],["2023-10-19",15.5837,15.5837,14.8306,14.8306,700.0],["2023-10-20",14.8306,14.8306,14.8306,14.8306,0.0],["2023-10-23",14.8306,14.8306,14.8306,14.8306,0.0],["2023-10-24",14.8306,14.8306,14.8306,14.8306,0.0],["2023-10-25",14.5892,14.8692,14.5892,14.8692,1500.0],["2023-10-26",14.483,14.483,14.483,14.483,300.0],["2023-10-27",14.8885,14.8885,14.8692,14.8692,1200.0],["2023-10-30",14.5989,15.2361,14.483,14.483,2700.0],["2023-10-31",14.8306,14.8306,14.483,14.483,900.0],["2023-11-01",14.483,14.6085,14.2706,14.2706,1300.0],["2023-11-02",14.1837,14.7051,14.1837,14.7051,2900.0],["2023-11-03",14.512,15.2651,14.512,15.072,2800.0],["2023-11-06",15.072,15.072,14.5989,14.5989,1000.0],["2023-11-07",14.5989,14.6665,14.5023,14.6665,2600.0],["2023-11-08",14.9175,15.4486,14.9175,15.4486,2200.0],["2023-11-09",15.5934,15.9313,15.5934,15.5934,1800.0],["2023-11-10",15.5934,15.5934,15.5934,15.5934,0.0],["2023-11-13",15.5065,16.0279,15.4486,15.603,2100.0],["2023-11-14",15.4486,15.9506,15.4486,15.9313,2100.0],["2023-11-15",15.5644,15.9313,15.5644,15.9313,1200.0],["2023-11-16",15.9313,15.9313,15.5644,15.9313,5600.0],["2023-11-17",15.6899,15.9313,15.4679,15.9313,2000.0],["2023-11-20",15.7189,15.8927,15.4968,15.7575,2600.0],["2023-11-21",15.7382,15.8444,15.4968,15.6899,1900.0],["2023-11-22",16.8969,16.8969,15.7382,15.9313,1300.0],["2023-11-24",15.4968,15.9217,15.4968,15.9217,3300.0],["2023-11-27",15.6899,15.6899,15.4968,15.4968,2900.0],["2023-11-28",15.4968,15.5161,15.4968,15.5161,1500.0],["2023-11-29",15.4968,15.4968,15.4486,15.4486,5800.0],["2023-11-30",15.4486,15.4486,15.4486,15.4486,100.0],["2023-12-01",16.4044,16.4141,16.4044,16.4141,1400.0],["2023-12-04",16.3851,16.3851,15.941,16.0568,2600.0],["2023-12-05",16.0568,16.0568,16.0568,16.0568,1100.0],["2023-12-06",15.9699,16.221,15.9699,16.192,19200.0],["2023-12-07",16.221,16.221,16.221,16.221,500.0],["2023-12-08",16.221,16.6748,15.941,16.0955,3100.0],["2023-12-11",15.941,16.3465,15.7575,15.9313,2800.0],["2023-12-12",15.4486,16.221,15.4486,15.8927,3300.0],["2023-12-13",16.1727,16.8293,15.4679,15.7189,14500.0],["2023-12-14",16.2596,16.8389,15.8444,16.3465,4000.0],["2023-12-15",15.9603,17.2348,15.9313,17.2348,23000.0],["2023-12-18",16.4624,17.0417,16.4624,17.0417,2300.0],["2023-12-19",17.0127,17.1865,16.6941,16.9162,3800.0],["2023-12-20",16.9644,17.8238,16.9644,17.8045,7100.0],["2023-12-21",17.901,18.5576,17.8914,18.4996,7300.0],["2023-12-22",18.3548,18.5576,18.3452,18.5576,5700.0],["2023-12-26",18.5576,18.5576,18.5576,18.5576,0.0],["2023-12-27",18.5383,18.7217,18.2969,18.7217,3200.0],["2023-12-28",18.8183,18.8183,18.6059,18.7314,4800.0],["2023-12-29",18.8279,19.3107,18.8279,18.8279,2400.0],["2024-01-02",19.1466,19.3107,18.461,19.021,6900.0],["2024-01-03",19.021,19.6197,19.021,19.6197,900.0],["2024-01-04",18.4417,19.3204,18.4417,19.3204,1600.0],["2024-01-05",19.7935,19.8417,19.7452,19.7935,4500.0],["2024-01-08",19.3204,19.6969,19.3107,19.6969,2600.0],["2024-01-09",19.6969,19.6969,19.6969,19.6969,1400.0],["2024-01-10",19.6969,19.6969,19.6969,19.6969,0.0],["2024-01-11",19.7935,19.8514,19.6197,19.6197,2400.0],["2024-01-12",19.9296,20.1426,19.6487,20.1426,2300.0],["2024-01-16",19.8037,20.2298,19.8037,20.2298,1600.0],["2024-01-17",20.3363,20.8205,20.3363,20.8205,1400.0],["2024-01-18",20.8205,21.3047,20.6655,21.2078,2700.0],["2024-01-19",21.2078,21.2078,21.2078,21.2078,300.0],["2024-01-22",21.2078,21.2078,20.8205,21.0142,1300.0],["2024-01-23",21.0142,21.0142,21.0142,21.0142,0.0],["2024-01-24",21.111,21.111,21.111,21.111,1000.0],["2024-01-25",21.0142,21.2175,20.8205,21.1207,3500.0],["2024-01-26",20.8883,21.2563,20.8883,21.2563,2500.0],["2024-01-29",21.0626,21.2369,20.8786,21.2369,1100.0],["2024-01-30",21.2369,21.2369,21.2369,21.2369,300.0],["2024-01-31",21.0529,21.2369,21.0529,21.1013,1200.0],["2024-02-01",21.0142,21.0142,21.0142,21.0142,600.0],["2024-02-02",20.8302,21.2078,20.8205,21.1013,36200.0],["2024-02-05",21.1013,21.1013,21.1013,21.1013,0.0],["2024-02-06",21.1013,21.1013,21.1013,21.1013,500.0],["2024-02-07",20.9561,21.0916,20.3363,21.0916,4600.0],["2024-02-08",20.7817,21.0819,20.5881,20.9173,1700.0],["2024-02-09",20.7721,21.0723,20.7721,21.0723,700.0],["2024-02-12",20.7236,20.7236,18.5447,20.3363,51600.0],["2024-02-13",20.6074,20.6074,20.2879,20.3847,4100.0],["2024-02-14",20.3847,20.7043,20.3556,20.7043,1900.0],["2024-02-15",20.7043,20.7043,20.7043,20.7043,0.0],["2024-02-16",20.7043,21.0142,20.3363,21.0142,1400.0],["2024-02-20",20.8495,21.111,20.6655,20.6655,1000.0],["2024-02-21",20.5784,20.8205,20.5784,20.8108,4800.0],["2024-02-22",21.111,21.111,20.8205,20.8205,1300.0],["2024-02-23",21.111,21.111,20.8205,20.8205,4800.0],["2024-02-26",21.0723,21.0723,20.7236,20.9173,1600.0],["2024-02-27",20.7236,20.8689,20.7236,20.8689,700.0],["2024-02-28",20.8689,20.8689,20.8689,20.8689,0.0],["2024-02-29",21.111,21.2369,20.9173,21.1594,2000.0],["2024-03-01",21.1594,21.1594,21.1594,21.1594,0.0],["2024-03-04",20.8205,21.0626,20.8205,20.9076,2000.0],["2024-03-05",20.8979,21.2175,20.8205,20.8205,2400.0],["2024-03-06",21.0142,21.0142,20.7624,20.8108,1300.0],["2024-03-07",21.0335,21.0626,20.743,20.8592,1700.0],["2024-03-08",20.8592,21.0335,20.8592,21.0335,1500.0],["2024-03-11",20.8205,21.0142,20.7236,21.0045,1700.0],["2024-03-12",21.0045,21.0045,21.0045,21.0045,400.0],["2024-03-13",20.7333,20.7721,20.2879,20.4428,1700.0],["2024-03-14",20.4428,20.7817,20.3169,20.3169,2300.0],["2024-03-15",20.5106,20.5106,20.007,20.007,6900.0],["2024-03-18",19.9199,20.0942,19.6778,19.8521,4600.0],["2024-03-19",19.5616,19.6294,19.5616,19.6294,1200.0],["2024-03-20",19.61,19.6971,19.4744,19.4841,7800.0],["2024-03-21",19.61,19.61,19.1064,19.5616,4400.0],["2024-03-22",19.3679,19.3679,19.0386,19.2033,2500.0],["2024-03-25",19.2033,19.2033,19.2033,19.2033,400.0],["2024-03-26",19.1355,19.1355,18.7675,19.1258,5400.0],["2024-03-27",19.5519,19.5519,19.5519,19.5519,900.0],["2024-03-28",19.3776,19.5906,19.0774,19.3388,56200.0],["2024-04-01",19.3388,19.3679,18.7675,18.8353,77300.0],["2024-04-02",18.7868,18.7868,18.4479,18.4866,25300.0],["2024-04-03",18.4189,18.4285,18.3995,18.3995,6800.0],["2024-04-04",18.4479,18.4479,18.3995,18.3995,1400.0],["2024-04-05",18.2252,18.2252,18.0896,18.2058,20900.0],["2024-04-08",18.2155,18.3704,18.2155,18.3704,1300.0],["2024-04-09",18.2252,18.2252,18.2155,18.2155,500.0],["2024-04-10",18.2252,18.2252,18.1574,18.1574,2400.0],["2024-04-11",18.0702,18.0896,18.0702,18.0702,1100.0],["2024-04-12",18.0799,18.1187,18.0121,18.0412,3300.0],["2024-04-15",18.0121,18.0702,18.0121,18.0702,1000.0],["2024-04-16",18.0702,18.0702,18.0121,18.0509,1300.0],["2024-04-17",18.0217,18.0509,18.012,18.012,1400.0],["2024-04-18",18.1577,18.1577,18.012,18.012,3500.0],["2024-04-19",18.012,18.012,17.7886,17.876,18300.0],["2024-04-22",17.944,17.944,17.876,17.876,1800.0],["2024-04-23",18.0606,18.0606,17.9246,17.9246,1200.0],["2024-04-24",17.9731,17.9731,17.876,17.876,1100.0],["2024-04-25",17.8468,17.8468,17.8468,17.8468,1300.0],["2024-04-26",17.8468,17.8468,17.8468,17.8468,0.0],["2024-04-29",17.9829,17.9829,17.9829,17.9829,500.0],["2024-04-30",17.9537,17.9537,17.9537,17.9537,2900.0],["2024-05-01",17.9537,17.9537,17.9537,17.9537,0.0],["2024-05-02",17.9926,17.9926,17.9926,17.9926,300.0],["2024-05-03",17.876,18.4395,17.808,17.9634,4100.0],["2024-05-06",18.0217,18.0703,17.9051,17.9051,700.0],["2024-05-07",18.148,18.148,17.8468,17.8468,6500.0],["2024-05-08",18.3618,18.3812,18.3618,18.3812,800.0],["2024-05-09",18.4006,18.4589,18.0314,18.2452,3000.0],["2024-05-10",18.2452,18.2452,18.2452,18.2452,100.0],["2024-05-13",18.3326,18.4395,18.2646,18.3035,2500.0],["2024-05-14",18.4103,18.4103,18.3618,18.4103,2500.0],["2024-05-15",18.1383,18.42,18.012,18.42,1700.0],["2024-05-16",18.2257,18.2257,18.216,18.2257,500.0],["2024-05-17",18.2257,18.4395,18.2257,18.2355,5900.0],["2024-05-20",18.2646,18.5561,18.2646,18.5463,1300.0],["2024-05-21",18.5463,18.5463,18.5463,18.5463,0.0],["2024-05-22",18.5269,18.5269,18.5269,18.5269,600.0],["2024-05-23",18.1286,18.1286,18.1286,18.1286,400.0],["2024-05-24",18.1869,18.5269,18.1869,18.5269,900.0],["2024-05-28",18.5755,18.5755,18.4589,18.5755,2000.0],["2024-05-29",18.4783,18.7115,18.4783,18.6241,2300.0],["2024-05-30",18.6824,18.6824,18.6824,18.6824,300.0],["2024-05-31",18.9447,18.9447,18.8864,18.8864,900.0],["2024-06-03",18.5269,19.4304,18.5269,19.4304,4300.0],["2024-06-04",18.9932,18.9932,18.9932,18.9932,900.0],["2024-06-05",18.7018,18.7018,18.7018,18.7018,500.0],["2024-06-06",18.9447,18.9447,18.9447,18.9447,300.0],["2024-06-07",18.9544,19.139,18.6144,19.139,600.0],["2024-06-10",18.5755,18.6338,18.5755,18.6338,800.0],["2024-06-11",18.5852,19.1875,18.5852,19.139,1800.0],["2024-06-12",19.3916,19.4304,19.3916,19.4207,2100.0],["2024-06-13",19.0127,19.1778,19.0127,19.1778,400.0],["2024-06-14",19.1875,19.1875,19.0904,19.1875,2900.0],["2024-06-17",19.139,19.139,19.0807,19.0807,1000.0],["2024-06-18",19.0515,19.1195,18.8961,18.8961,2500.0],["2024-06-20",18.8961,18.8961,18.8961,18.8961,500.0],["2024-06-21",19.1195,19.2264,18.6532,18.6532,14300.0],["2024-06-24",18.6144,18.6144,18.4783,18.5075,6000.0],["2024-06-25",18.4881,18.7018,18.4783,18.6046,2100.0],["2024-06-26",18.4589,18.4783,16.4381,17.0599,26200.0],["2024-06-27",17.0988,17.9731,17.0988,17.9731,5600.0],["2024-06-28",17.8468,18.2257,17.8468,18.2257,1700.0],["2024-07-01",17.9829,18.4006,17.6817,18.4006,8800.0],["2024-07-02",17.9829,18.5172,17.9829,18.1772,2400.0],["2024-07-03",17.808,18.0217,17.808,18.0217,500.0],["2024-07-05",18.0217,18.0217,18.0217,18.0217,0.0],["2024-07-08",18.0314,18.0314,18.0314,18.0314,200.0],["2024-07-09",18.0314,18.0314,18.0314,18.0314,0.0],["2024-07-10",18.5561,18.5561,18.2452,18.2452,900.0],["2024-07-11",18.2452,18.5571,18.2452,18.5571,600.0],["2024-07-12",18.9469,18.9469,18.9469,18.9469,600.0],["2024-07-15",18.7812,18.7812,18.7812,18.7812,600.0],["2024-07-16",19.3465,19.4927,19.3465,19.4927,5500.0],["2024-07-17",19.4927,19.9703,19.4927,19.7364,1400.0],["2024-07-18",19.7364,19.7364,19.7364,19.7364,400.0],["2024-07-19",19.8046,19.8533,19.8046,19.8533,600.0],["2024-07-22",19.8533,19.8533,19.8533,19.8533,300.0],["2024-07-23",19.98,19.98,19.98,19.98,700.0],["2024-07-24",19.98,19.98,19.98,19.98,0.0],["2024-07-25",20.4673,21.0521,20.4673,20.9547,3000.0],["2024-07-26",21.0034,21.0034,20.9936,21.0034,1000.0],["2024-07-29",21.0034,21.0034,21.0034,21.0034,0.0],["2024-07-30",21.0034,21.0034,21.0034,21.0034,0.0],["2024-07-31",20.8182,21.1301,20.711,20.7597,3500.0],["2024-08-01",20.7597,20.7597,20.7597,20.7597,0.0],["2024-08-02",20.6135,20.6135,20.5258,20.5258,2000.0],["2024-08-05",20.5258,20.5258,20.5258,20.5258,0.0],["2024-08-06",20.2822,21.4322,20.2822,21.4225,1700.0],["2024-08-07",20.9741,20.9741,20.9741,20.9741,200.0],["2024-08-08",20.828,21.0814,20.7792,20.7792,1800.0],["2024-08-09",20.7792,20.7792,20.7695,20.7792,2000.0],["2024-08-12",20.8085,20.9449,20.789,20.9449,2300.0],["2024-08-13",20.9449,20.9449,20.9449,20.9449,300.0],["2024-08-14",20.9449,20.9449,20.9449,20.9449,300.0],["2024-08-15",20.9547,21.0716,20.9547,21.0716,600.0],["2024-08-16",21.247,21.247,21.1106,21.1106,1700.0],["2024-08-19",21.0521,21.2081,21.0521,21.0619,3100.0],["2024-08-20",21.0619,21.0619,21.0619,21.0619,2200.0],["2024-08-21",21.0619,21.0619,21.0521,21.0521,400.0],["2024-08-22",21.0521,21.4225,21.0521,21.3737,600.0],["2024-08-23",19.8143,21.4225,19.8143,21.0131,6600.0],["2024-08-26",21.0521,21.0619,20.1555,20.1555,2900.0],["2024-08-27",20.2724,20.3309,20.2724,20.3309,300.0],["2024-08-28",20.3796,20.3796,20.3796,20.3796,400.0],["2024-08-29",20.789,20.789,20.789,20.789,300.0],["2024-08-30",21.1983,21.1983,21.1983,21.1983,300.0],["2024-09-03",20.828,20.828,20.828,20.828,1000.0],["2024-09-04",20.8572,21.4225,20.8572,20.9352,1000.0],["2024-09-05",20.6233,20.8377,20.6233,20.8377,1900.0],["2024-09-06",20.8377,20.8377,20.5746,20.5746,4700.0],["2024-09-09",20.9547,21.4225,20.9547,21.4225,2600.0],["2024-09-10",21.4322,21.4322,20.672,20.672,4400.0],["2024-09-11",21.0716,21.442,21.0716,21.442,5500.0],["2024-09-12",21.9293,22.1047,21.442,21.7831,3000.0],["2024-09-13",21.7344,21.7344,20.9352,21.364,4100.0],["2024-09-16",21.1983,21.1983,20.9644,21.1106,5300.0],["2024-09-17",21.1009,22.0852,21.1009,21.6856,7500.0],["2024-09-18",22.0755,22.3191,21.2763,21.2763,8200.0],["2024-09-19",21.6466,22.1924,21.5005,21.5687,6000.0],["2024-09-20",22.2022,22.2022,21.0131,21.0131,40100.0],["2024-09-23",20.711,21.442,20.711,20.7987,11600.0],["2024-09-24",20.8767,20.9254,20.3504,20.3504,13800.0],["2024-09-25",20.7695,20.7695,20.4771,20.4771,2200.0],["2024-09-26",20.6915,20.9742,20.3309,20.8475,6100.0],["2024-09-27",21.286,21.286,21.286,21.286,600.0],["2024-09-30",21.1496,21.1496,21.0034,21.1009,2100.0],["2024-10-01",21.1009,21.1009,21.1009,21.1009,500.0],["2024-10-02",21.5882,21.7831,21.2958,21.5589,5900.0],["2024-10-03",21.481,21.481,21.1009,21.1009,1000.0],["2024-10-04",21.6369,21.6856,21.481,21.481,2000.0],["2024-10-07",21.1106,21.7149,21.1106,21.2471,3500.0],["2024-10-08",21.1203,21.5882,21.1203,21.3445,3400.0],["2024-10-09",21.442,21.6369,21.3835,21.4225,8100.0],["2024-10-10",21.4322,22.3874,21.4322,22.0755,11900.0],["2024-10-11",22.2026,22.2026,21.5378,21.5378,7500.0],["2024-10-14",21.5182,22.2221,21.5084,22.2221,10100.0],["2024-10-15",21.6258,22.095,21.6258,21.9973,2200.0],["2024-10-16",21.6062,23.6593,21.5867,23.3171,18600.0],["2024-10-17",23.5224,23.6104,23.014,23.4638,4000.0],["2024-10-18",23.4931,23.8059,23.4931,23.7473,2500.0],["2024-10-21",23.6691,23.9721,23.6691,23.9721,3600.0],["2024-10-22",23.9526,25.6928,23.9526,25.6928,5900.0],["2024-10-23",24.8325,24.8325,24.0601,24.3632,17500.0],["2024-10-24",24.1481,25.5951,23.9526,24.9694,69100.0],["2024-10-25",24.9107,24.9107,24.8618,24.8618,800.0],["2024-10-28",24.8618,24.8618,24.8618,24.8618,700.0],["2024-10-29",24.6858,26.5727,24.6565,25.0476,11800.0],["2024-10-30",24.0601,24.8227,24.0601,24.109,7700.0],["2024-10-31",21.7529,24.8129,21.1956,24.8129,6400.0],["2024-11-01",24.6858,24.6858,24.6858,24.6858,1700.0],["2024-11-04",24.6565,25.4973,24.6174,25.3115,7500.0],["2024-11-05",24.9889,27.0224,24.9889,25.5266,21700.0],["2024-11-06",26.2696,27.4722,26.2696,27.3548,5900.0],["2024-11-07",26.9931,27.5895,25.7124,27.1691,10400.0],["2024-11-08",27.7557,30.4736,27.7557,28.8898,21000.0],["2024-11-11",28.7822,28.7822,27.9512,28.1565,28900.0],["2024-11-12",28.3423,28.3618,27.2571,27.3744,18100.0],["2024-11-13",27.5601,27.8632,27.3744,27.6188,1900.0],["2024-11-14",27.5699,27.5699,26.9247,27.1006,112200.0],["2024-11-15",27.0811,27.0811,26.69,26.69,13700.0],["2024-11-18",26.8856,27.1593,26.6216,26.6216,83000.0],["2024-11-19",26.6411,26.7976,26.4358,26.6216,18600.0],["2024-11-20",26.8269,26.9638,26.3576,26.4847,10100.0],["2024-11-21",25.4093,28.9386,25.4093,27.3255,29200.0],["2024-11-22",26.9149,27.13,25.7319,26.7682,32100.0],["2024-11-25",27.4722,27.4722,26.8856,27.3744,41900.0],["2024-11-26",27.2473,27.3744,26.8856,27.1789,21200.0],["2024-11-27",27.5895,28.1076,27.3255,27.3744,21000.0],["2024-11-29",27.5504,28.0783,27.5504,27.5895,5600.0],["2024-12-02",27.7752,27.9903,27.4917,27.4917,14600.0],["2024-12-03",27.9023,28.0587,27.6481,27.7068,10500.0],["2024-12-04",27.697,27.873,27.521,27.6286,13800.0],["2024-12-05",27.4819,27.9121,27.1495,27.8046,19700.0],["2024-12-06",27.6677,28.8507,27.6677,28.5965,13800.0],["2024-12-09",28.6258,28.6258,27.8534,28.0196,17600.0],["2024-12-10",28.2445,28.352,27.1495,27.1495,53800.0],["2024-12-11",27.2082,27.6384,27.2082,27.218,8400.0],["2024-12-12",27.4526,28.1076,26.6411,26.6509,49700.0],["2024-12-13",26.6411,27.0029,26.0643,26.5629,7800.0],["2024-12-16",26.4847,26.4847,25.5168,25.7417,36500.0],["2024-12-17",25.6537,26.3576,25.3213,26.3576,27000.0],["2024-12-18",26.0057,26.0057,23.3856,23.5322,33200.0],["2024-12-19",24.0895,24.1286,23.6495,24.0992,37900.0],["2024-12-20",23.9526,25.028,23.7277,25.0085,27400.0],["2024-12-23",24.7249,25.4191,23.9721,23.9917,35700.0],["2024-12-24",24.0112,24.0112,23.5811,23.8059,9600.0],["2024-12-26",23.8939,23.8939,23.278,23.5518,13100.0],["2024-12-27",23.3562,23.3758,23.0336,23.3758,9200.0],["2024-12-30",23.0336,24.7347,22.9554,24.6858,133100.0],["2024-12-31",24.3241,25.4093,24.3241,24.9694,20200.0],["2025-01-02",24.7054,24.7152,24.2166,24.6369,3800.0],["2025-01-03",24.3828,24.5685,23.5811,24.2459,37400.0],["2025-01-06",23.9721,24.9107,23.8548,24.2752,117200.0],["2025-01-07",24.4414,24.4414,23.1411,23.278,24700.0],["2025-01-08",23.0336,23.3073,22.2612,22.3883,40700.0],["2025-01-10",22.1928,22.3199,21.176,21.1858,31700.0],["2025-01-13",21.4205,21.4987,20.8045,21.0881,19800.0],["2025-01-14",21.0098,22.4763,20.785,21.0587,26400.0],["2025-01-15",21.3129,21.5671,21.1565,21.4693,9200.0],["2025-01-16",21.1653,21.9695,21.1653,21.8813,12700.0],["2025-01-17",21.999,22.4109,21.8322,22.4109,73800.0],["2025-01-21",22.558,23.5388,22.3815,23.0974,14500.0],["2025-01-22",22.558,22.9699,22.2932,22.5678,34600.0],["2025-01-23",22.3815,23.529,22.3815,23.529,14900.0],["2025-01-24",23.4407,23.8821,23.3034,23.5192,16400.0],["2025-01-27",23.8036,23.9703,23.3328,23.5976,15000.0],["2025-01-28",23.7742,23.833,23.5976,23.7546,4700.0],["2025-01-29",24.0292,24.4117,23.735,24.4117,12400.0],["2025-01-30",24.6863,24.7648,24.1469,24.4509,6200.0],["2025-01-31",24.294,24.294,23.9311,23.9703,4600.0],["2025-02-03",23.0484,23.529,22.813,23.323,10500.0],["2025-02-04",23.784,23.9801,23.735,23.8919,11100.0],["2025-02-05",24.4509,24.4803,24.0292,24.1273,8800.0],["2025-02-06",24.2253,24.294,24.039,24.039,4200.0],["2025-02-07",24.4117,24.4117,23.9703,24.2351,12400.0],["2025-02-10",24.5098,24.5098,23.8723,24.039,10600.0],["2025-02-11",24.3038,24.3921,24.1175,24.2646,8900.0],["2025-02-12",24.5098,24.5196,24.2548,24.5196,14500.0],["2025-02-13",24.5196,24.5196,24.4411,24.5196,2500.0],["2025-02-14",24.5196,24.5196,24.3528,24.5098,4800.0],["2025-02-18",24.2646,24.5196,24.2548,24.3332,5600.0],["2025-02-19",24.0782,24.1763,23.8134,24.0292,12100.0],["2025-02-20",24.1665,24.2057,23.5584,23.7546,11600.0],["2025-02-21",23.9311,23.9311,23.1073,23.1857,13000.0],["2025-02-24",23.1367,23.3623,23.1171,23.1563,6300.0],["2025-02-25",23.1367,23.5192,23.1269,23.1367,3200.0],["2025-02-26",23.1955,23.5192,23.0484,23.4996,7300.0],["2025-02-27",23.3328,23.529,22.9111,23.4701,25000.0],["2025-02-28",23.2838,23.3917,23.274,23.3917,5500.0],["2025-03-03",23.5878,23.5878,22.8719,22.8719,3200.0],["2025-03-04",22.8621,23.2446,22.6757,22.8032,18400.0],["2025-03-05",22.8424,23.0484,22.7934,22.9699,12200.0],["2025-03-06",22.9111,23.0582,22.6953,23.0582,3200.0],["2025-03-07",22.8228,22.8228,22.2245,22.2932,9900.0],["2025-03-10",22.2245,22.2245,21.5968,21.6459,7100.0],["2025-03-11",22.097,22.097,21.1163,21.1163,12200.0],["2025-03-12",21.0868,21.7145,21.0084,21.6459,4600.0],["2025-03-13",21.5772,21.9107,21.2536,21.2536,15000.0],["2025-03-14",21.3713,21.5674,21.2143,21.3124,8600.0],["2025-03-17",21.4301,21.8715,21.0868,21.7243,10200.0],["2025-03-18",21.3418,21.8715,21.3418,21.6753,31100.0],["2025-03-19",21.7145,22.048,21.538,21.8224,18800.0],["2025-03-20",21.9401,21.9401,21.7145,21.7342,15900.0],["2025-03-21",21.5772,21.7734,21.3516,21.7734,18500.0],["2025-03-24",21.7734,22.0186,21.2241,21.7145,31200.0],["2025-03-25",21.793,21.793,21.3811,21.7636,15600.0],["2025-03-26",21.7734,21.9009,21.6263,21.6263,7600.0],["2025-03-27",21.6263,21.8518,21.5772,21.7636,6200.0],["2025-03-28",21.5772,21.8617,21.4007,21.8617,5000.0],["2025-03-31",21.5772,21.8715,21.4203,21.6165,14900.0],["2025-04-01",21.3909,21.4791,21.283,21.4693,8800.0],["2025-04-02",21.2928,21.4203,21.283,21.3909,3100.0],["2025-04-03",21.0868,21.2634,19.9884,19.9884,11900.0],["2025-04-04",19.8216,19.8314,18.8507,19.2233,12600.0],["2025-04-07",19.2626,19.6157,18.8899,19.4784,13400.0],["2025-04-08",19.6353,20.1061,19.2822,19.6157,29400.0],["2025-04-09",19.3018,20.7043,19.0272,20.6847,21800.0],["2025-04-10",20.1061,20.5474,19.5372,19.8118,6000.0],["2025-04-11",19.6255,19.6353,19.2626,19.6157,8600.0],["2025-04-14",19.8617,20.0389,19.8322,19.97,5300.0],["2025-04-15",20.3637,20.3637,19.6846,20.0192,38700.0],["2025-04-16",19.9208,20.4326,19.9208,20.403,11900.0],["2025-04-17",20.3932,20.6983,20.0192,20.6983,15800.0],["2025-04-21",20.4326,20.5507,20.403,20.4227,21700.0],["2025-04-22",20.7672,21.7121,20.7672,21.5251,12200.0],["2025-04-23",21.6235,22.1451,21.6235,22.1451,30300.0],["2025-04-24",22.1451,22.4207,21.407,22.4207,7300.0],["2025-04-25",22.2436,22.6372,22.1451,22.6372,9500.0],["2025-04-28",22.4404,22.6471,22.3321,22.6372,15400.0],["2025-04-29",22.6372,22.6865,22.5585,22.6372,10100.0],["2025-04-30",22.4404,22.6372,22.3813,22.6176,10800.0],["2025-05-01",22.6372,22.9325,22.401,22.9325,24200.0],["2025-05-02",23.0605,23.6018,22.9325,23.4246,20900.0],["2025-05-05",23.3656,23.6215,23.2475,23.5034,20700.0],["2025-05-06",23.4246,23.5919,23.2179,23.2278,11800.0],["2025-05-07",23.2278,23.5034,23.1294,23.3656,9600.0],["2025-05-08",23.5034,23.8478,23.3656,23.3853,43400.0],["2025-05-09",23.5821,23.6215,22.8833,23.3951,8500.0],["2025-05-12",23.5723,23.7199,23.5427,23.6215,13400.0],["2025-05-13",23.8478,23.8478,23.5723,23.5723,10200.0],["2025-05-14",23.6116,23.6707,23.3065,23.3065,4800.0],["2025-05-15",23.5427,23.6608,23.3164,23.4738,7800.0],["2025-05-16",23.4443,23.6707,23.4246,23.4837,11000.0],["2025-05-19",23.4738,23.6707,23.2671,23.6707,15200.0],["2025-05-20",23.6215,23.8971,23.5624,23.5723,126500.0],["2025-05-21",23.6116,23.7002,23.4148,23.6215,39200.0],["2025-05-22",23.7199,23.7199,23.4345,23.4837,17900.0],["2025-05-23",23.4443,23.6313,23.4443,23.6018,11800.0],["2025-05-27",23.6215,23.8675,23.6116,23.6215,47200.0],["2025-05-28",23.523,23.6608,23.2376,23.523,12700.0],["2025-05-29",23.523,23.6215,23.4246,23.6215,10200.0],["2025-05-30",23.523,23.6215,23.4345,23.5624,15000.0],["2025-06-02",23.6215,23.6215,23.3853,23.523,9700.0],["2025-06-03",23.523,23.6215,23.3459,23.5329,19100.0],["2025-06-04",23.5723,23.5723,23.3656,23.4443,10400.0],["2025-06-05",23.3164,23.5329,23.3164,23.4837,7000.0],["2025-06-06",23.4935,23.5919,23.4837,23.4837,8500.0],["2025-06-09",23.6215,23.6608,23.3853,23.4443,11600.0],["2025-06-10",23.6116,23.6904,23.2868,23.3754,10500.0],["2025-06-11",23.523,23.6018,23.3557,23.4148,5000.0],["2025-06-12",23.4049,23.5723,23.2475,23.4837,6200.0],["2025-06-13",23.5132,23.5132,23.2376,23.3656,8500.0],["2025-06-16",23.5034,23.523,23.09,23.09,10200.0],["2025-06-17",23.149,23.4935,22.903,23.0211,7700.0],["2025-06-18",22.9522,23.2967,22.9325,23.1097,7000.0],["2025-06-20",23.0801,23.1983,22.903,22.9325,16800.0],["2025-06-23",22.8931,23.2967,22.8931,22.9916,20900.0],["2025-06-24",23.1983,23.5132,23.1983,23.2278,10800.0],["2025-06-25",23.277,23.277,22.9424,23.2278,9600.0],["2025-06-26",23.1786,23.4837,23.1786,23.2868,19000.0],["2025-06-27",23.4049,23.6018,22.9325,23.2376,477300.0],["2025-06-30",23.3164,23.6904,23.3164,23.5919,24900.0],["2025-07-01",23.651,24.0053,23.5723,23.7593,48300.0],["2025-07-02",23.8872,23.9561,23.7297,23.7691,16900.0],["2025-07-03",23.7789,23.8183,23.7789,23.8183,9400.0],["2025-07-07",23.9069,24.153,23.5427,23.6116,42500.0],["2025-07-08",23.6215,23.9659,23.464,23.8183,67300.0],["2025-07-09",23.7888,23.9659,23.6707,23.7199,26400.0],["2025-07-10",23.7494,24.1136,23.464,23.7986,15100.0],["2025-07-11",24.085,24.085,23.4925,23.7295,8400.0],["2025-07-14",23.6999,23.8381,23.6703,23.8381,12200.0],["2025-07-15",23.769,24.0751,23.4234,23.5913,13900.0],["2025-07-16",23.5518,23.6999,23.216,23.5814,16700.0],["2025-07-17",23.6011,23.6999,23.5123,23.5715,6500.0],["2025-07-18",23.69,23.7295,23.4629,23.6209,12200.0],["2025-07-21",23.7098,23.927,23.6406,23.6406,49600.0],["2025-07-22",23.611,23.7789,23.5814,23.5814,12900.0],["2025-07-23",23.8678,23.8678,23.5715,23.6999,4900.0],["2025-07-24",23.6999,23.6999,23.5715,23.5715,9100.0],["2025-07-25",23.5123,23.7986,23.4728,23.5123,4100.0],["2025-07-28",23.4629,23.5221,23.3938,23.453,8000.0],["2025-07-29",23.5221,23.5913,23.2259,23.2753,8200.0],["2025-07-30",23.2753,23.5123,23.1666,23.2061,11900.0],["2025-07-31",23.2061,23.4925,22.9691,23.3049,15400.0],["2025-08-01",23.1864,23.453,23.0086,23.2061,7000.0],["2025-08-04",23.6999,23.6999,23.0185,23.0185,11100.0],["2025-08-05",23.3938,23.6999,22.9593,23.2358,11000.0],["2025-08-06",23.2753,23.6999,23.2753,23.4728,18600.0],["2025-08-07",23.611,23.6999,23.4234,23.4234,7500.0],["2025-08-08",23.7789,23.7888,23.5913,23.6703,6200.0],["2025-08-11",24.2529,25.0132,24.1936,24.4701,26900.0],["2025-08-12",24.5491,25.5761,24.48,24.8059,48900.0],["2025-08-13",25.1614,25.6156,24.6874,24.7861,45000.0],["2025-08-14",24.8256,25.033,24.48,24.6281,17800.0],["2025-08-15",24.8849,24.8849,24.243,24.4899,20100.0],["2025-08-18",24.7071,24.7071,24.1443,24.2726,28500.0],["2025-08-19",24.1443,24.2924,24.1443,24.1739,16100.0],["2025-08-20",24.1936,24.2134,23.9863,23.9961,14800.0],["2025-08-21",24.0455,24.1739,23.9468,23.9961,11100.0],["2025-08-22",23.9961,24.3615,23.9961,24.1936,52300.0],["2025-08-25",24.4306,24.4504,24.243,24.3714,39700.0],["2025-08-26",24.3911,24.48,24.3319,24.3418,36000.0],["2025-08-27",24.4603,24.5195,24.1838,24.1936,35300.0],["2025-08-28",24.243,24.243,24.1245,24.243,19200.0],["2025-08-29",24.3714,24.7664,24.0949,24.2924,26800.0],["2025-09-02",24.3319,24.4109,24.1541,24.1936,30500.0],["2025-09-03",24.1936,24.1936,24.0258,24.0949,23700.0],["2025-09-04",24.2035,24.2035,23.9863,23.9961,44300.0],["2025-09-05",23.9764,25.3095,23.9764,24.4306,92900.0],["2025-09-08",24.4899,25.6452,24.4899,25.1811,53900.0],["2025-09-09",25.2996,25.4379,24.7861,24.9836,32300.0],["2025-09-10",24.9441,24.9639,24.559,24.9342,17600.0],["2025-09-11",24.875,24.9244,24.4899,24.7664,43800.0],["2025-09-12",24.8553,24.8553,24.7071,24.7861,27300.0],["2025-09-15",24.7861,25.4774,24.7861,24.796,32400.0],["2025-09-16",24.8947,24.8947,24.3418,24.3516,36300.0],["2025-09-17",24.2924,24.638,23.9961,23.9961,30800.0],["2025-09-18",24.0949,24.322,24.0258,24.1048,33600.0],["2025-09-19",24.0949,24.3418,23.9764,24.0949,85800.0],["2025-09-22",24.1936,24.243,23.9665,24.1245,42900.0],["2025-09-23",24.2134,24.8158,24.0653,24.3418,57800.0],["2025-09-24",24.2628,24.6775,23.9863,23.9961,26500.0],["2025-09-25",23.9665,24.0949,23.7986,23.9961,19800.0],["2025-09-26",24.1146,24.1146,23.927,23.9961,22000.0],["2025-09-29",24.1344,24.1344,23.7295,23.7986,26600.0],["2025-09-30",23.7394,24.0356,23.5715,23.6505,32800.0],["2025-10-01",23.5814,23.6999,23.3543,23.6999,19700.0],["2025-10-02",23.5221,23.5518,23.374,23.4234,13900.0],["2025-10-03",23.4234,23.6999,23.4234,23.6604,11900.0],["2025-10-06",23.6604,23.6999,23.5715,23.6801,36400.0],["2025-10-07",23.7196,24.3516,23.7196,23.9468,46400.0],["2025-10-08",23.8381,23.9863,23.6011,23.6011,41600.0],["2025-10-09",23.6209,23.769,23.4728,23.6209,13700.0],["2025-10-10",23.72,23.72,23.1255,23.1255,21600.0],["2025-10-13",23.1255,23.3534,22.8481,23.0363,32000.0],["2025-10-14",22.9868,23.4822,22.9868,23.4624,11700.0],["2025-10-15",23.4326,23.7101,23.3137,23.5119,11900.0],["2025-10-16",23.4029,23.4029,22.4022,22.6301,26700.0],["2025-10-17",22.5805,22.7589,22.2337,22.7589,28200.0],["2025-10-20",22.6994,23.2146,22.6895,22.9075,13500.0],["2025-10-21",22.9174,23.1651,22.9174,23.1453,9800.0],["2025-10-22",23.0561,23.5713,23.0561,23.5614,15800.0],["2025-10-23",23.6011,23.6011,23.3335,23.393,13600.0],["2025-10-24",23.7299,23.7596,23.4822,23.7596,8900.0],["2025-10-27",23.7992,23.8488,23.5713,23.5713,18700.0],["2025-10-28",23.5416,23.6902,22.9868,23.6902,16300.0],["2025-10-29",23.7497,23.7497,23.1255,23.3137,18500.0],["2025-10-30",23.175,23.6506,23.0858,23.175,27500.0],["2025-10-31",23.1453,23.1849,22.9372,22.9868,8500.0],["2025-11-03",22.8282,23.1354,22.6895,23.1354,35200.0],["2025-11-04",22.8084,23.2444,22.8084,23.1453,14100.0],["2025-11-05",23.1354,23.6308,23.066,23.1948,21300.0],["2025-11-06",23.284,23.4029,22.848,22.858,11900.0],["2025-11-07",22.848,22.9075,22.6202,22.6202,12500.0],["2025-11-10",22.4022,22.4914,21.8969,22.204,31000.0],["2025-11-11",22.2139,22.6202,22.2139,22.4914,20500.0],["2025-11-12",22.5607,22.6697,22.3328,22.3526,17500.0],["2025-11-13",22.4418,22.6301,22.4418,22.5013,19100.0],["2025-11-14",22.4914,22.6697,22.2437,22.531,30800.0],["2025-11-17",22.3923,23.3732,22.3923,22.5706,23600.0],["2025-11-18",22.7886,22.8282,22.4914,22.7192,25300.0],["2025-11-19",22.6994,22.848,22.3824,22.6499,15000.0],["2025-11-20",22.8481,23.3137,22.749,23.2444,32100.0],["2025-11-21",23.3137,23.7398,23.3137,23.6902,25200.0],["2025-11-24",23.7596,23.7794,23.6011,23.7398,37900.0],["2025-11-25",23.7794,23.9974,23.611,23.7695,65700.0],["2025-11-26",23.8686,23.8785,23.6506,23.6605,17800.0],["2025-11-28",23.7596,23.7794,23.6407,23.6902,6700.0],["2025-12-01",23.5416,23.7695,23.4921,23.5317,35200.0],["2025-12-02",23.5317,23.5317,23.4822,23.5317,16600.0],["2025-12-03",23.6209,23.6308,23.502,23.5317,43800.0],["2025-12-04",23.6407,23.72,23.5416,23.5614,30800.0],["2025-12-05",23.5812,23.5812,23.4822,23.5218,20500.0],["2025-12-08",23.6407,23.6407,23.5119,23.5317,40800.0],["2025-12-09",23.6605,23.7596,23.5317,23.5416,24200.0],["2025-12-10",23.6209,23.6209,23.4723,23.5416,80600.0],["2025-12-11",23.6209,23.6803,23.5416,23.5812,61800.0],["2025-12-12",23.6803,23.6803,23.5416,23.5812,44200.0],["2025-12-15",23.6803,23.9478,23.4921,23.7101,108400.0],["2025-12-16",23.7101,24.2253,23.6011,24.1361,397000.0],["2025-12-17",24.2253,25.9988,24.0866,25.7115,146300.0],["2025-12-18",25.9988,26.3159,25.6619,26.1474,67100.0],["2025-12-19",26.0385,27.2076,25.8898,26.623,162300.0],["2025-12-22",26.6131,27.1779,25.8205,25.8205,63600.0],["2025-12-23",25.7709,26.0583,25.5728,25.6124,24200.0],["2025-12-24",25.5728,26.0682,25.5728,25.8106,15800.0],["2025-12-26",25.9096,26.2168,25.3746,25.6421,34000.0],["2025-12-29",25.6917,25.6917,24.7999,24.8396,17300.0],["2025-12-30",24.8891,25.0675,24.7405,24.7801,25000.0],["2025-12-31",24.8198,24.8198,24.6018,24.7207,19900.0],["2026-01-02",24.681,24.7306,24.2253,24.2946,29400.0],["2026-01-05",24.4532,24.582,24.0965,24.582,61800.0],["2026-01-06",24.5126,25.444,24.4333,25.3053,65100.0],["2026-01-07",25.4142,25.4935,25.0179,25.2458,29400.0],["2026-01-08",25.2755,26.9104,25.2161,26.5041,138400.0],["2026-01-09",26.4645,27.1383,26.088,26.7915,69000.0],["2026-01-12",27.7625,27.7625,26.5041,26.6131,37700.0],["2026-01-13",26.7518,27.1779,26.5537,26.6627,22400.0],["2026-01-14",26.6627,26.8509,26.4645,26.7617,21800.0],["2026-01-15",26.891,27.9845,26.6922,27.9646,65400.0],["2026-01-16",27.8354,28.0442,27.6863,27.7757,33800.0],["2026-01-20",27.8255,28.3325,27.6366,27.7459,90000.0],["2026-01-21",27.8255,29.7441,27.8255,29.247,55400.0],["2026-01-22",29.5652,29.7739,29.1476,29.1576,28300.0],["2026-01-23",29.088,29.3365,28.2231,28.4915,38600.0],["2026-01-26",28.5909,29.257,28.3225,28.6605,35100.0],["2026-01-27",28.8295,29.078,28.581,28.74,58100.0],["2026-01-28",28.8792,28.9588,28.2828,28.4518,23700.0],["2026-01-29",28.6506,28.909,28.5213,28.7798,41000.0],["2026-01-30",28.7699,29.0283,28.6605,28.9389,41700.0],["2026-02-02",29.0979,30.4201,29.0979,30.4002,59900.0],["2026-02-03",30.5692,31.2154,30.3505,30.8476,103000.0],["2026-02-04",31.0464,31.7025,31.0464,31.3347,66300.0],["2026-02-05",31.8715,32.7364,31.5633,32.0604,151500.0],["2026-02-06",32.1698,33.4025,32.1698,33.1142,85600.0],["2026-02-09",33.2732,34.0188,32.5575,32.6867,81600.0],["2026-02-10",32.8756,34.1381,32.1598,32.2891,75600.0],["2026-02-11",32.4382,33.0048,31.5733,31.7622,42100.0],["2026-02-12",31.8616,32.3388,31.2253,31.3745,59100.0],["2026-02-13",31.454,32.0505,31.2055,31.623,83400.0],["2026-02-17",31.5633,32.5276,31.4639,31.8218,81200.0],["2026-02-18",31.7721,32.3089,31.1856,31.2949,43900.0],["2026-02-19",31.1259,31.3049,30.7681,30.9967,31700.0],["2026-02-20",30.9072,31.8218,30.7382,31.6628,41300.0],["2026-02-23",31.7821,31.792,30.3505,30.3505,52900.0],["2026-02-24",30.5195,30.6189,30.1517,30.1517,29300.0],["2026-02-25",30.4499,31.0663,30.2213,30.8078,47400.0],["2026-02-26",30.9569,31.3148,30.6686,30.7382,30700.0],["2026-02-27",30.4301,30.44,29.8236,30.0423,43800.0],["2026-03-02",29.5453,30.9271,29.5453,30.1616,41700.0],["2026-03-03",29.7441,30.2014,29.5353,29.933,68100.0],["2026-03-04",29.9628,30.4897,29.8236,30.1119,79200.0],["2026-03-05",29.8236,29.9131,29.247,29.4757,57000.0],["2026-03-06",28.9588,29.416,28.7301,29.1079,85600.0],["2026-03-09",28.8295,29.257,28.0839,29.1079,59400.0],["2026-03-10",29.0184,30.2113,28.9289,29.3564,70000.0],["2026-03-11",29.2073,29.5254,28.6903,29.0681,39200.0],["2026-03-12",28.5313,29.078,28.3126,28.6903,44900.0],["2026-03-13",28.7599,28.9588,28.3523,28.3623,50600.0],["2026-03-16",28.4617,29.1178,28.4617,28.5512,59000.0],["2026-03-17",28.7102,28.919,28.2728,28.3822,27400.0],["2026-03-18",28.233,28.3623,27.1196,27.1693,37000.0],["2026-03-19",26.8413,27.7062,26.8413,27.5471,41800.0],["2026-03-20",27.5769,27.8155,26.7717,27.0799,99900.0],["2026-03-23",27.6664,27.9547,27.4179,27.905,75300.0],["2026-03-24",27.8752,28.3921,27.7658,28.0541,37200.0],["2026-03-25",28.3424,28.3424,27.8255,28.1038,28700.0],["2026-03-26",27.8056,28.0143,27.736,27.8453,12500.0],["2026-03-27",27.6266,27.8453,27.3582,27.4875,10600.0],["2026-03-30",27.5869,27.9447,27.4377,27.6366,37000.0],["2026-03-31",27.7956,28.2032,27.4477,27.7459,31000.0],["2026-04-01",27.8752,28.2032,27.7062,27.8553,20400.0],["2026-04-02",27.8553,27.9547,27.6266,27.8354,40300.0],["2026-04-06",27.8354,28.581,27.736,28.3921,31500.0],["2026-04-07",28.3822,28.8295,28.2927,28.402,27300.0],["2026-04-08",29.0582,29.3663,28.6108,29.0283,51400.0],["2026-04-09",28.8593,29.8038,28.8593,29.6845,33200.0],["2026-04-10",29.764,29.8336,28.9786,29.3166,17500.0],["2026-04-13",28.8879,29.3964,28.8879,29.2768,16200.0],["2026-04-14",29.1671,29.2169,28.8181,29.0773,18100.0],["2026-04-15",29.1571,29.1571,28.7283,28.848,11800.0],["2026-04-16",28.9178,28.9178,28.3693,28.5089,10700.0],["2026-04-17",28.9776,30.4135,28.9178,29.6557,144000.0],["2026-04-20",29.556,30.1343,29.5161,29.7155,42600.0],["2026-04-21",29.7654,29.895,29.3067,29.3964,34400.0],["2026-04-22",29.3964,29.7255,29.3166,29.3765,18200.0],["2026-04-23",29.5161,29.6258,29.2468,29.3366,20900.0],["2026-04-24",29.3166,29.6656,29.187,29.3266,22000.0],["2026-04-27",29.4862,29.7354,29.4164,29.5659,13700.0],["2026-04-28",29.6058,29.8052,29.5659,29.5659,11300.0],["2026-04-29",29.8651,30.2141,29.0673,29.2369,30200.0],["2026-04-30",28.9975,29.5958,28.9975,29.2169,13000.0],["2026-05-01",29.0773,29.4662,28.9178,29.0773,16000.0],["2026-05-04",28.9178,28.9876,27.5417,27.6913,16500.0],["2026-05-05",27.9306,28.12,26.7539,27.2724,49400.0],["2026-05-06",27.7012,27.8408,26.6542,26.6742,24000.0],["2026-05-07",26.7041,27.442,26.7041,27.2824,25000.0],["2026-05-08",27.2824,27.4819,27.1129,27.3522,19900.0],["2026-05-11",27.1727,27.6613,26.375,26.6841,31500.0],["2026-05-12",26.5944,27.1927,26.5246,26.8636,26900.0],["2026-05-13",26.7838,27.2924,26.5744,26.714,18500.0],["2026-05-14",26.8736,27.2724,26.8536,27.0531,20200.0],["2026-05-15",26.9633,27.3821,26.9334,27.1328,17100.0],["2026-05-18",27.2924,27.5517,27.2026,27.3323,25000.0],["2026-05-19",27.2226,27.4619,27.073,27.073,25900.0],["2026-05-20",27.2026,27.9804,27.2026,27.432,32100.0],["2026-05-21",27.3921,27.8209,27.2226,27.7311,53100.0],["2026-05-22",27.781,28.3494,27.6115,27.8309,23400.0],["2026-05-26",28.1001,28.3893,27.8807,28.0802,22400.0],["2026-05-27",28.1599,29.0873,28.1599,28.6186,27500.0],["2026-05-28",28.6386,28.7682,28.3195,28.6186,27300.0],["2026-05-29",28.8579,29.0374,28.4391,28.4391,59400.0],["2026-06-01",28.4391,28.7582,28.1101,28.3594,28200.0],["2026-06-02",28.3294,29.1671,28.3294,28.7283,40100.0],["2026-06-03",28.6286,28.7582,28.2198,28.2896,24000.0],["2026-06-04",28.6685,29.1671,28.6186,28.7582,63000.0],["2026-06-05",28.8081,29.5161,28.8081,29.2269,83000.0],["2026-06-08",29.4961,30.4035,29.4961,29.8152,72000.0],["2026-06-09",29.875,30.9121,29.526,30.0147,90100.0],["2026-06-10",30.3038,30.7326,29.9249,30.0645,85200.0],["2026-06-11",30.2939,30.4733,29.9149,30.1642,70500.0],["2026-06-12",30.2639,31.5702,30.2639,31.1714,62500.0],["2026-06-15",31.3309,31.6101,30.3537,30.4733,41000.0],["2026-06-16",30.6229,31.4107,30.3138,30.3836,40800.0],["2026-06-17",30.6528,31.2212,29.6656,29.7853,62500.0],["2026-06-18",30.1941,30.3537,29.8152,29.9149,111800.0],["2026-06-22",29.9847,30.4634,29.6656,30.0147,63000.0],["2026-06-23",30.1642,30.7326,29.9648,30.613,171700.0],["2026-06-24",30.7625,31.5902,30.5033,31.0716,159700.0],["2026-06-25",31.2511,31.7198,31.0118,31.4207,206300.0],["2026-06-26",31.6301,31.8295,31.2312,31.311,321400.0],["2026-06-29",31.1215,31.5503,31.0118,31.3209,111500.0],["2026-06-30",31.4306,32.9962,31.2312,32.6771,191700.0],["2026-07-01",32.7369,33.4648,31.8095,32.8067,85100.0],["2026-07-02",32.9463,33.2953,31.5204,31.7497,59500.0],["2026-07-06",32.019,32.2383,31.3209,31.4207,116100.0],["2026-07-07",31.4905,31.9192,30.9121,31.5503,69900.0],["2026-07-08",31.5303,31.9492,30.9121,31.0018,81100.0],["2026-07-09",30.962,31.66,30.9121,31.2811,32800.0],["2026-07-10",31.311,31.8195,31.311,31.65,23900.0],["2026-07-13",31.65,32.27,31.65,32.08,59000.0],["2026-07-14",32.25,32.7,32.12,32.4,58100.0],["2026-07-15",32.41,33.83,32.41,32.86,49400.0],["2026-07-16",32.85,34.0,32.76,33.26,133700.0],["2026-07-17",33.17,33.27,32.68,33.12,53700.0],["2026-07-20",33.09,33.24,32.4,33.15,42100.0],["2026-07-21",33.07,33.5,32.8,33.01,37100.0],["2026-07-22",32.97,33.29,32.51,32.66,57200.0],["2026-07-23",32.5,32.69,32.2,32.67,48300.0],["2026-07-27",33.64,35.5,33.51,34.01,228200.0],["2026-07-28",35.54,36.945,34.9,36.06,103300.0],["2026-07-29",36.15,36.635,35.65,36.31,76180.657225],["2026-08-03",35.73,36.5,35.56,35.63,76015.188745],["2026-08-04",35.64,36.2,35.05,35.6,49925.678888],["2026-08-05",35.81,35.81,35.34,35.41,29717.406675],["2026-08-06",35.53,36.255,35.5,36.2,167992.997669],["2026-08-07",36.27,36.5,35.5,35.97,37707.828579]]}