{"t":"JAKK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1996-05-02",39.0319,45.66,38.2954,44.1871,83610.0],["1996-05-03",44.1871,47.8693,41.2413,44.1871,48270.0],["1996-05-06",50.0787,50.0787,41.2413,41.2413,13110.0],["1996-05-07",41.2413,46.3964,41.2413,42.7142,7665.0],["1996-05-08",41.2413,44.1871,41.2413,41.2413,9930.0],["1996-05-09",41.2413,43.4506,41.2413,43.0824,7605.0],["1996-05-10",41.2413,44.0029,41.2413,42.7142,15060.0],["1996-05-13",44.0029,44.1871,43.0824,43.0824,7410.0],["1996-05-14",43.0824,44.1871,41.9777,42.3459,15810.0],["1996-05-15",41.9777,43.4506,41.9777,42.3459,13560.0],["1996-05-16",43.4506,45.66,41.9777,44.9235,15825.0],["1996-05-17",44.9235,45.66,43.4506,43.4506,10230.0],["1996-05-20",45.66,45.66,42.7142,43.4506,3645.0],["1996-05-21",44.1871,45.66,42.7142,42.7142,3495.0],["1996-05-22",44.9235,44.9235,42.7142,42.7142,8190.0],["1996-05-23",42.7142,44.9235,42.7142,42.7142,6825.0],["1996-05-24",44.9235,44.9235,41.9777,44.9235,9885.0],["1996-05-28",44.9235,47.1329,42.7142,42.7142,22425.0],["1996-05-29",46.3964,46.3964,42.7142,42.7142,5430.0],["1996-05-30",42.7142,44.9235,42.7142,42.7142,14295.0],["1996-05-31",42.7142,45.66,42.7142,43.4506,10920.0],["1996-06-03",45.66,45.66,43.4506,45.66,6990.0],["1996-06-04",45.66,52.288,43.4506,46.3964,30165.0],["1996-06-05",47.1329,53.0245,44.9235,44.9235,11760.0],["1996-06-06",47.1329,47.1329,41.2413,44.9235,21540.0],["1996-06-07",41.9777,45.66,41.2413,43.4506,9210.0],["1996-06-10",45.66,45.66,42.7142,42.7142,1470.0],["1996-06-11",42.7142,45.66,42.7142,42.7142,6285.0],["1996-06-12",44.9235,44.9235,42.7142,43.4506,7500.0],["1996-06-13",44.9235,44.9235,42.7142,43.4506,3450.0],["1996-06-14",43.4506,43.4506,41.2413,43.4506,6855.0],["1996-06-17",41.9777,44.1871,41.9777,44.1871,2415.0],["1996-06-18",41.9777,47.1329,41.9777,45.66,12135.0],["1996-06-19",46.3964,47.1329,44.1871,47.1329,9330.0],["1996-06-20",46.3964,47.1329,41.9777,42.7142,7410.0],["1996-06-21",43.4506,45.66,43.4506,43.4506,5670.0],["1996-06-24",43.4506,45.66,42.7142,42.7142,6555.0],["1996-06-25",42.7142,44.9235,41.4254,43.4506,6900.0],["1996-06-26",41.9777,43.4506,39.7684,39.7684,7665.0],["1996-06-27",39.7684,40.0445,39.7684,39.7684,1035.0],["1996-06-28",40.5048,42.7142,39.7684,42.7142,5430.0],["1996-07-01",41.2413,42.5301,41.2413,41.2413,1650.0],["1996-07-02",42.1618,42.7142,41.2413,41.2413,2325.0],["1996-07-03",42.5301,42.5301,41.2413,41.2413,1155.0],["1996-07-05",41.2413,41.2413,41.2413,41.2413,150.0],["1996-07-08",41.2413,43.4506,41.2413,41.2413,1710.0],["1996-07-09",41.2413,43.4506,41.2413,41.2413,3480.0],["1996-07-10",42.53,42.53,41.2413,42.53,2970.0],["1996-07-11",42.5301,42.5301,41.2413,41.2413,5385.0],["1996-07-12",41.9777,42.53,41.2413,42.53,4935.0],["1996-07-15",41.2413,42.5301,41.2413,41.2413,6525.0],["1996-07-16",41.2413,42.5301,36.8226,41.2413,13095.0],["1996-07-17",41.2413,41.9777,39.0319,41.9777,11145.0],["1996-07-18",42.5301,42.7142,39.7684,39.7684,3600.0],["1996-07-19",42.7142,42.7142,42.7142,42.7142,2535.0],["1996-07-22",42.7142,42.7142,39.7684,41.2413,1050.0],["1996-07-23",41.2413,44.1871,39.7684,41.9777,6300.0],["1996-07-24",44.1871,44.1871,41.2413,41.9777,2235.0],["1996-07-25",41.9777,44.1871,41.9777,41.9777,2970.0],["1996-07-26",45.66,45.66,42.7142,42.7142,3240.0],["1996-07-29",42.7142,43.8188,42.7142,42.7142,405.0],["1996-07-30",45.66,45.66,41.2413,44.1871,3015.0],["1996-07-31",44.1871,44.1871,41.2413,41.2413,3615.0],["1996-08-01",41.9777,44.1871,41.2413,41.2413,4140.0],["1996-08-02",43.4506,43.4506,41.2413,41.2413,7380.0],["1996-08-05",41.2413,42.7142,41.2413,41.2413,6495.0],["1996-08-06",42.7142,42.7142,41.2413,42.7142,1410.0],["1996-08-07",42.7142,43.4506,41.2413,42.6221,10125.0],["1996-08-08",41.9777,43.4506,41.9777,43.4506,4125.0],["1996-08-09",41.9777,43.4506,41.9777,43.4506,5235.0],["1996-08-12",41.9777,43.4506,41.9777,43.4506,2655.0],["1996-08-13",41.9777,43.4506,41.9777,43.4506,8205.0],["1996-08-14",43.4506,43.4506,41.9777,41.9777,2670.0],["1996-08-15",43.4506,43.4506,41.9777,41.9777,3840.0],["1996-08-16",43.4506,43.4506,41.9777,41.9777,2400.0],["1996-08-19",43.4506,44.1871,41.9777,44.1871,3120.0],["1996-08-20",44.1871,44.1871,42.7142,42.7142,5340.0],["1996-08-21",44.1871,44.1871,42.7142,44.1871,1530.0],["1996-08-22",44.1871,44.9235,42.7142,44.9235,3765.0],["1996-08-23",44.9235,44.9235,42.7142,42.7142,3465.0],["1996-08-26",44.9235,45.66,41.2413,45.66,12105.0],["1996-08-27",42.7142,47.1329,42.7142,47.1329,15960.0],["1996-08-28",45.66,47.1329,44.1871,44.1871,3780.0],["1996-08-29",47.1329,47.1329,44.1871,47.1329,1695.0],["1996-08-30",47.1329,47.1329,44.1871,47.1329,615.0],["1996-09-03",45.66,47.1329,44.1871,47.1329,3210.0],["1996-09-04",47.1329,48.6058,44.1871,47.1329,7590.0],["1996-09-05",44.9235,48.6058,44.9235,48.6058,5340.0],["1996-09-06",48.6058,48.6058,44.9235,46.0282,11265.0],["1996-09-09",45.66,48.6058,45.66,48.6058,5265.0],["1996-09-10",48.6058,48.6058,45.66,45.66,1905.0],["1996-09-11",45.66,50.0787,45.66,50.0787,3315.0],["1996-09-12",50.0787,50.0787,46.3964,48.4217,12225.0],["1996-09-13",46.3964,50.0787,46.3964,50.0787,6405.0],["1996-09-16",46.3964,50.0787,46.3964,50.0787,4290.0],["1996-09-17",50.0787,50.0787,46.3964,50.0787,6615.0],["1996-09-18",46.3964,50.0787,46.3964,47.8693,3435.0],["1996-09-19",50.0787,50.0787,47.1329,47.1329,11085.0],["1996-09-20",47.1329,50.0787,47.1329,50.0787,5070.0],["1996-09-23",47.1329,50.0787,47.1329,50.0787,1515.0],["1996-09-24",47.8693,50.0787,47.8693,50.0787,15810.0],["1996-09-25",50.0787,50.0787,47.8693,47.8693,3975.0],["1996-09-26",47.8693,50.0787,47.8693,50.0787,3150.0],["1996-09-27",50.0787,51.5516,47.8693,51.5516,6435.0],["1996-09-30",50.8151,50.8151,47.8693,50.8151,3510.0],["1996-10-01",50.8151,50.8151,47.8693,47.8693,3330.0],["1996-10-02",50.8151,50.8151,47.8693,50.8151,1425.0],["1996-10-03",50.8151,50.8151,48.6058,50.8151,2430.0],["1996-10-04",50.8151,50.8151,47.8693,47.8693,1605.0],["1996-10-07",47.8693,50.8151,47.8693,50.8151,3480.0],["1996-10-08",50.8151,50.8151,47.8693,47.8693,2760.0],["1996-10-09",50.8151,50.8151,47.8693,47.8693,4605.0],["1996-10-10",50.8151,50.8151,47.8693,50.8151,2670.0],["1996-10-11",50.8151,50.8151,47.8693,48.6058,4065.0],["1996-10-14",52.7483,53.0245,48.6058,48.6058,2535.0],["1996-10-15",51.5516,51.8277,47.8693,51.5516,3960.0],["1996-10-16",51.5516,51.5516,48.6058,51.5516,2865.0],["1996-10-17",51.5516,51.5516,48.6058,48.6058,5880.0],["1996-10-18",51.5516,51.5516,48.6058,51.5516,3660.0],["1996-10-21",48.6058,52.288,48.6058,51.5516,3015.0],["1996-10-22",51.5516,52.288,48.6058,51.5516,6195.0],["1996-10-23",51.5516,51.5516,48.6058,48.6058,1260.0],["1996-10-24",51.5516,51.5516,48.6058,51.5516,2730.0],["1996-10-25",51.5516,53.0245,48.6058,51.5516,1950.0],["1996-10-28",50.0787,52.288,48.6058,51.5516,5520.0],["1996-10-29",51.5516,51.5516,48.6058,48.6058,4695.0],["1996-10-30",47.8693,51.5516,47.8693,48.6058,1350.0],["1996-10-31",51.5516,51.5516,47.1329,47.1329,3495.0],["1996-11-01",51.5516,51.5516,47.8693,47.8693,2310.0],["1996-11-04",50.8151,51.5516,47.1329,47.1329,1590.0],["1996-11-05",47.1329,49.3422,45.66,45.66,2145.0],["1996-11-06",44.9235,50.0787,44.9235,49.3422,3900.0],["1996-11-07",46.3964,48.6058,45.66,48.6058,2235.0],["1996-11-08",48.6058,48.6058,45.66,45.66,780.0],["1996-11-11",45.66,47.8693,45.66,45.66,2430.0],["1996-11-12",45.66,48.6058,45.66,48.6058,3420.0],["1996-11-13",45.66,48.6058,45.66,45.66,5235.0],["1996-11-14",45.66,45.66,44.1871,44.1871,1200.0],["1996-11-15",42.7142,44.9235,42.7142,42.7142,1065.0],["1996-11-18",42.7142,45.66,42.7142,45.66,2685.0],["1996-11-19",42.7142,45.66,42.7142,45.66,5865.0],["1996-11-20",45.66,45.66,42.7142,42.7142,1500.0],["1996-11-21",45.66,45.66,42.7142,42.7142,810.0],["1996-11-22",42.7142,45.66,42.7142,42.7142,1710.0],["1996-11-25",42.7142,45.66,42.7142,42.7142,3870.0],["1996-11-26",42.7142,42.7142,42.7142,42.7142,900.0],["1996-11-27",42.7142,42.7142,42.7142,42.7142,540.0],["1996-11-29",42.7142,43.4506,42.7142,43.4506,750.0],["1996-12-02",45.66,45.66,42.7142,43.4506,2775.0],["1996-12-03",42.7142,45.66,42.7142,45.66,1410.0],["1996-12-04",45.66,45.66,42.7142,42.7142,2955.0],["1996-12-05",42.7142,45.66,42.7142,42.7142,2175.0],["1996-12-06",42.7142,45.66,42.7142,43.4506,1560.0],["1996-12-09",45.66,45.66,42.7142,42.7142,2655.0],["1996-12-10",42.7142,45.66,42.7142,42.7142,870.0],["1996-12-11",42.7142,45.66,42.7142,42.8983,2655.0],["1996-12-12",42.7142,45.66,42.7142,42.7142,1845.0],["1996-12-13",42.7142,45.66,42.7142,42.7142,1935.0],["1996-12-16",45.66,47.1329,42.7142,44.1871,10425.0],["1996-12-17",47.1329,47.1329,44.1871,44.1871,3180.0],["1996-12-18",47.1329,47.1329,44.1871,47.1329,4875.0],["1996-12-19",44.1871,47.1329,44.1871,44.1871,1950.0],["1996-12-20",47.1329,47.1329,44.1871,44.1871,5220.0],["1996-12-23",44.1871,47.1329,44.1871,47.1329,4170.0],["1996-12-24",44.1871,47.1329,44.1871,47.1329,1650.0],["1996-12-26",44.1871,47.1329,44.1871,47.1329,2085.0],["1996-12-27",44.1871,47.1329,44.1871,44.1871,1350.0],["1996-12-30",44.1871,47.1329,44.1871,44.1871,960.0],["1996-12-31",44.1871,47.1329,44.1871,47.1329,630.0],["1997-01-02",44.1871,47.1329,44.1871,44.1871,2040.0],["1997-01-03",44.1871,47.1329,44.1871,44.1871,1455.0],["1997-01-06",44.1871,47.1329,44.1871,44.1871,960.0],["1997-01-07",44.1871,47.1329,44.1871,44.1871,2130.0],["1997-01-08",47.1329,47.1329,44.1871,47.1329,1050.0],["1997-01-09",47.1329,47.1329,44.1871,44.1871,960.0],["1997-01-10",47.1329,47.1329,44.1871,44.1871,4935.0],["1997-01-13",46.3964,47.1329,44.1871,44.1871,4605.0],["1997-01-14",44.1871,44.1871,44.1871,44.1871,720.0],["1997-01-15",44.1871,47.1329,44.1871,44.1871,1725.0],["1997-01-16",44.1871,47.1329,44.1871,46.3964,2790.0],["1997-01-17",44.1871,46.3964,44.1871,44.1871,3315.0],["1997-01-20",46.3964,46.3964,44.1871,44.1871,1305.0],["1997-01-21",44.1871,46.3964,44.1871,44.1871,1395.0],["1997-01-22",44.1871,46.3964,44.1871,44.1871,5055.0],["1997-01-23",46.3964,46.3964,44.1871,46.3964,2430.0],["1997-01-24",44.1871,46.3964,43.7268,46.3964,3105.0],["1997-01-27",46.3964,46.3964,43.4506,43.4506,2115.0],["1997-01-28",46.3964,46.3964,43.4506,43.4506,3840.0],["1997-01-29",46.3964,46.3964,43.4506,43.4506,2535.0],["1997-01-30",43.4506,43.4506,43.4506,43.4506,810.0],["1997-01-31",45.66,45.66,43.4506,45.66,1935.0],["1997-02-03",43.4506,45.66,43.4506,45.66,960.0],["1997-02-04",45.66,45.66,43.4506,43.4506,3375.0],["1997-02-05",45.66,45.66,43.4506,45.66,6030.0],["1997-02-06",45.66,45.66,43.4506,45.66,6330.0],["1997-02-07",43.4506,45.66,43.4506,45.66,2460.0],["1997-02-10",45.66,45.66,43.4506,43.4506,2880.0],["1997-02-11",43.4506,45.66,43.4506,43.4506,1665.0],["1997-02-12",43.4506,44.9235,43.4506,44.1871,1140.0],["1997-02-13",43.4506,44.9235,43.4506,43.4506,4140.0],["1997-02-14",44.1871,44.1871,42.7142,42.7142,2955.0],["1997-02-18",42.7142,44.9235,41.9777,43.4506,4275.0],["1997-02-19",44.1871,44.9235,41.9777,44.1871,945.0],["1997-02-20",44.1871,44.1871,41.9777,44.1871,4785.0],["1997-02-21",44.1871,44.1871,41.9777,44.1871,9720.0],["1997-02-24",44.1871,44.9235,41.9777,44.9235,2400.0],["1997-02-25",44.9235,47.1329,43.0824,45.8441,13980.0],["1997-02-26",47.1329,49.3422,44.1871,45.66,3825.0],["1997-02-27",45.66,50.0787,45.66,50.0787,7950.0],["1997-02-28",50.0787,50.0787,47.1329,47.1329,2400.0],["1997-03-03",47.1329,48.6058,47.1329,48.6058,7065.0],["1997-03-04",47.1329,47.1329,45.66,47.1329,2220.0],["1997-03-05",45.66,47.1329,45.66,47.1329,2355.0],["1997-03-06",46.3964,47.1329,45.66,45.66,3285.0],["1997-03-07",47.1329,47.1329,45.66,47.1329,2160.0],["1997-03-10",45.66,47.1329,45.66,47.1329,2775.0],["1997-03-11",45.66,47.1329,45.66,45.66,3315.0],["1997-03-12",45.66,47.1329,45.66,47.1329,4995.0],["1997-03-13",45.66,48.6058,45.66,45.66,3570.0],["1997-03-14",47.8693,47.8693,45.66,47.8693,2205.0],["1997-03-17",47.8693,47.8693,45.66,46.3964,1515.0],["1997-03-18",47.8693,50.8151,46.3964,50.8151,4710.0],["1997-03-19",50.8151,50.8151,47.8693,50.8151,9810.0],["1997-03-20",50.8151,50.8151,47.8693,50.8151,6150.0],["1997-03-21",50.8151,50.8151,48.6058,48.6058,4020.0],["1997-03-24",50.8151,50.8151,47.8693,50.0787,6390.0],["1997-03-25",47.8693,49.3422,47.8693,47.8693,1545.0],["1997-03-26",47.8693,49.3422,47.8693,47.8693,2415.0],["1997-03-27",47.8693,49.3422,47.8693,47.8693,1890.0],["1997-03-31",47.8693,49.3422,45.66,48.6058,4905.0],["1997-04-01",45.66,48.6058,45.66,48.6058,1455.0],["1997-04-02",48.6058,48.6058,39.7684,39.7684,4530.0],["1997-04-03",41.2413,42.7142,40.5048,42.7142,2475.0],["1997-04-04",42.3459,44.1871,39.0319,39.0319,9210.0],["1997-04-07",39.7684,39.7684,36.8226,39.0319,3435.0],["1997-04-08",39.0319,39.0319,36.8226,37.559,5385.0],["1997-04-09",38.2955,39.7684,35.3497,39.7684,10290.0],["1997-04-10",41.2413,42.7142,39.0319,40.1366,6045.0],["1997-04-11",43.0824,43.0824,39.7684,41.2413,5070.0],["1997-04-14",39.7684,41.9777,37.559,38.2954,16620.0],["1997-04-15",40.5048,44.9235,40.5048,42.7142,12030.0],["1997-04-16",43.8188,43.8188,41.2413,42.7142,2310.0],["1997-04-17",41.9777,41.9777,39.0319,41.2413,4950.0],["1997-04-18",41.2413,43.4506,41.2413,41.7015,4410.0],["1997-04-21",41.9777,42.3459,40.5048,41.9777,3090.0],["1997-04-22",40.1366,41.9777,39.0319,39.4001,7680.0],["1997-04-23",39.0319,39.7684,37.9272,38.8478,4650.0],["1997-04-24",39.0319,39.4001,37.559,37.559,3330.0],["1997-04-25",39.0319,39.7684,36.4543,38.2954,14100.0],["1997-04-28",39.7684,41.2413,37.559,39.0319,10200.0],["1997-04-29",40.5048,40.5048,38.6637,40.5048,1515.0],["1997-04-30",39.4001,40.1366,36.0861,36.4543,8775.0],["1997-05-01",33.8767,34.245,32.4038,32.4038,75930.0],["1997-05-02",33.8767,33.8767,32.4038,33.1403,13020.0],["1997-05-05",33.8767,34.6132,32.4038,32.4038,6120.0],["1997-05-06",32.4038,34.245,32.4038,33.1403,5655.0],["1997-05-07",34.245,34.245,32.4038,32.4038,7035.0],["1997-05-08",32.4038,33.5085,32.4038,32.4038,4800.0],["1997-05-09",32.4038,33.5085,32.4038,32.4038,7710.0],["1997-05-12",32.4038,33.5085,32.4038,32.4038,5340.0],["1997-05-13",32.4038,33.5085,32.4038,33.5085,2130.0],["1997-05-14",32.4038,33.5085,32.4038,32.4038,3600.0],["1997-05-15",32.4038,33.5085,32.4038,32.4038,2775.0],["1997-05-16",33.1403,33.1403,31.6674,31.6674,1725.0],["1997-05-19",31.6674,32.4038,26.5122,28.7216,10575.0],["1997-05-20",27.2487,31.6674,27.2487,31.6674,7110.0],["1997-05-21",31.6674,31.6674,31.2992,31.2992,630.0],["1997-05-22",30.5627,32.4038,30.5627,32.4038,5775.0],["1997-05-23",31.2992,33.1403,31.2992,33.1403,13815.0],["1997-05-27",32.0356,33.8768,32.0356,33.8768,5310.0],["1997-05-28",33.8768,33.8768,32.4039,33.8768,1785.0],["1997-05-29",32.4038,32.4038,30.1945,30.1945,4305.0],["1997-05-30",29.458,30.1945,29.458,30.1945,780.0],["1997-06-02",29.8263,32.7721,29.8263,29.8263,2055.0],["1997-06-03",32.4038,32.4038,29.8263,29.8263,525.0],["1997-06-04",32.4038,32.7721,29.8263,32.7721,2895.0],["1997-06-05",33.1403,33.8768,30.5627,30.9309,6870.0],["1997-06-06",32.7721,33.1403,29.8263,32.7721,5880.0],["1997-06-09",30.5627,32.7721,30.5627,32.7721,660.0],["1997-06-10",30.1945,32.7721,30.1945,32.0356,4335.0],["1997-06-11",32.7721,32.7721,31.6674,32.4038,22500.0],["1997-06-12",31.6674,32.7721,31.6674,32.4038,4125.0],["1997-06-13",31.6674,32.4038,31.6674,31.6674,7575.0],["1997-06-16",31.6674,33.8768,31.6674,33.8768,4185.0],["1997-06-17",32.0356,33.8768,32.0356,33.8768,2160.0],["1997-06-18",33.8768,33.8768,32.0356,33.8768,3300.0],["1997-06-19",33.8768,33.8768,30.9309,32.0356,18015.0],["1997-06-20",32.4038,32.4038,31.6674,31.6674,2190.0],["1997-06-23",30.9309,32.4038,30.5627,32.4038,2025.0],["1997-06-24",32.4039,36.8226,30.5627,36.0861,16845.0],["1997-06-25",36.8226,36.8226,35.3497,36.0861,29370.0],["1997-06-26",35.3497,36.0861,33.8767,35.3497,3885.0],["1997-06-27",35.7179,35.7179,33.8768,34.6132,525.0],["1997-06-30",35.7179,35.7179,34.6132,35.7179,2730.0],["1997-07-01",34.6132,35.7179,33.8768,34.6132,1950.0],["1997-07-02",36.0861,36.0861,33.8768,34.245,4500.0],["1997-07-03",33.8768,36.0861,33.8768,36.0861,1680.0],["1997-07-07",36.0861,36.0861,33.8768,34.6132,4170.0],["1997-07-08",36.0861,37.559,34.6132,36.0861,4350.0],["1997-07-09",36.0861,38.2955,36.0861,37.1908,5430.0],["1997-07-10",38.2955,40.5048,37.559,40.5048,21855.0],["1997-07-11",38.2955,40.5048,37.559,40.5048,22770.0],["1997-07-14",40.5048,41.2413,38.2955,41.2413,11580.0],["1997-07-15",41.2413,42.7142,38.2955,39.7684,16065.0],["1997-07-16",42.7142,42.7142,40.5048,41.2413,4875.0],["1997-07-17",42.7142,42.7142,40.5048,40.5048,2430.0],["1997-07-18",42.7142,42.7142,38.2954,38.2954,11085.0],["1997-07-21",38.2955,39.4001,37.559,37.9272,9570.0],["1997-07-22",37.559,40.5048,37.559,38.2954,5850.0],["1997-07-23",38.2955,42.3459,37.559,42.3459,4335.0],["1997-07-24",41.2413,47.1329,39.0319,45.66,11550.0],["1997-07-25",45.66,45.66,41.2413,41.2413,3705.0],["1997-07-28",44.1871,44.1871,41.2413,43.4506,5055.0],["1997-07-29",44.1871,44.1871,41.2413,41.2413,4275.0],["1997-07-30",41.2413,44.1871,40.5048,40.5048,3960.0],["1997-07-31",41.9777,42.7142,40.5048,41.9777,2775.0],["1997-08-01",41.9777,43.4506,40.5048,41.2413,24990.0],["1997-08-04",44.1871,46.3964,42.7142,45.66,6495.0],["1997-08-05",46.3964,46.3964,43.4506,44.9235,8145.0],["1997-08-06",46.3964,46.3964,43.4506,46.3964,6075.0],["1997-08-07",45.66,45.66,43.4506,45.66,3180.0],["1997-08-08",44.1871,46.3964,44.1871,44.1871,4440.0],["1997-08-11",44.1871,47.8693,44.1871,47.1329,12675.0],["1997-08-12",48.6058,48.6058,47.1329,48.6058,17070.0],["1997-08-13",47.1329,48.6058,47.1329,47.1329,3810.0],["1997-08-14",47.8693,53.7609,47.8693,52.288,15570.0],["1997-08-15",52.288,53.0245,51.5516,53.0245,5610.0],["1997-08-18",53.7609,56.7067,51.5516,55.9703,15015.0],["1997-08-19",55.9703,56.7067,54.4974,55.9703,7515.0],["1997-08-20",54.4974,58.9161,54.4974,55.2338,12960.0],["1997-08-21",58.9161,58.9161,55.2338,55.2338,15045.0],["1997-08-22",57.4432,57.4432,55.2338,55.2338,7665.0],["1997-08-25",56.7067,56.7067,55.2338,56.7067,14520.0],["1997-08-26",56.7067,56.7067,55.2338,56.7067,15990.0],["1997-08-27",56.7067,57.075,55.2338,55.2338,2865.0],["1997-08-28",57.075,57.075,53.0245,56.7067,6480.0],["1997-08-29",56.7067,56.7067,53.0245,53.0245,4110.0],["1997-09-02",57.4432,63.703,55.2338,61.1254,25980.0],["1997-09-03",61.1254,61.8619,57.4432,57.4432,6450.0],["1997-09-04",56.7067,59.6525,55.9703,55.9703,5835.0],["1997-09-05",55.9703,59.6525,55.9703,58.9161,6285.0],["1997-09-08",58.9161,58.9161,55.9703,56.3385,3255.0],["1997-09-09",55.9703,58.9161,53.0245,53.0245,12345.0],["1997-09-10",56.7067,56.7067,53.0245,54.1292,13215.0],["1997-09-11",55.9703,55.9703,53.7609,55.2338,10215.0],["1997-09-12",55.2338,55.9703,53.7609,53.7609,3795.0],["1997-09-15",54.4974,54.4974,53.7609,53.7609,3525.0],["1997-09-16",53.7609,54.4974,53.0245,53.7609,3450.0],["1997-09-17",53.0245,55.2338,53.0245,55.2338,5250.0],["1997-09-18",53.3927,55.9703,53.0245,53.0245,5805.0],["1997-09-19",53.0245,54.4974,53.0245,53.3927,1500.0],["1997-09-22",53.3927,54.4974,53.3927,53.3927,2835.0],["1997-09-23",53.3927,55.9703,53.3927,54.4974,10530.0],["1997-09-24",54.4974,54.4974,52.288,52.288,4005.0],["1997-09-25",52.288,53.0245,51.5516,51.5516,6360.0],["1997-09-26",51.5516,53.0245,50.8151,50.8151,9960.0],["1997-09-29",51.1834,51.1834,48.6058,50.4469,17115.0],["1997-09-30",51.5516,51.5516,50.0787,50.8151,8595.0],["1997-10-01",50.0787,50.8151,50.0787,50.2628,7500.0],["1997-10-02",50.0787,50.8151,50.0787,50.8151,3540.0],["1997-10-03",50.0787,50.8151,50.0787,50.0787,2970.0],["1997-10-06",50.0787,52.288,50.0787,52.288,10695.0],["1997-10-07",52.288,57.4432,51.9198,57.075,20880.0],["1997-10-08",57.4432,57.8114,57.075,57.4432,15090.0],["1997-10-09",57.4432,57.4432,54.4974,54.8656,13170.0],["1997-10-10",54.8656,55.9703,54.4974,55.9703,4245.0],["1997-10-13",55.9703,55.9703,54.8656,54.8656,4830.0],["1997-10-14",54.8656,60.389,54.8656,59.2843,25530.0],["1997-10-15",57.8114,61.8619,57.4432,58.9161,9150.0],["1997-10-16",60.389,60.389,56.7067,58.1796,7695.0],["1997-10-17",56.7067,58.9161,56.7067,56.7067,3795.0],["1997-10-20",56.7067,58.1796,55.9703,55.9703,4455.0],["1997-10-21",57.075,57.4432,55.9703,57.4432,4410.0],["1997-10-22",58.9161,61.1254,57.4432,59.6525,14850.0],["1997-10-23",61.8619,64.8077,55.9703,62.5984,34320.0],["1997-10-24",63.3348,65.5441,61.1254,63.3348,20535.0],["1997-10-27",61.8619,63.3348,55.9703,55.9703,11340.0],["1997-10-28",54.4974,61.8619,50.8151,58.1796,13575.0],["1997-10-29",58.1796,61.8619,55.9703,58.5479,6810.0],["1997-10-30",58.5479,58.5479,55.2338,55.9703,4725.0],["1997-10-31",55.9703,58.9161,55.2338,55.9703,4590.0],["1997-11-03",56.7067,58.732,55.9703,57.4432,8145.0],["1997-11-04",57.4432,59.2843,57.4432,57.4432,15645.0],["1997-11-05",58.9161,60.0208,57.4432,58.1796,11025.0],["1997-11-06",58.5479,58.9161,57.4432,58.9161,9600.0],["1997-11-07",58.9161,60.389,56.7067,56.7067,3540.0],["1997-11-10",58.9161,58.9161,55.9703,56.7067,9570.0],["1997-11-11",56.7067,58.9161,56.7067,56.7067,4035.0],["1997-11-12",55.9703,58.5479,55.9703,57.8114,13395.0],["1997-11-13",58.9161,58.9161,55.9703,55.9703,3480.0],["1997-11-14",55.9703,55.9703,54.4974,55.2338,3630.0],["1997-11-17",57.8114,57.8114,54.4974,54.4974,1830.0],["1997-11-18",54.4974,56.7067,54.4974,55.2338,10800.0],["1997-11-19",57.075,57.075,54.4974,55.9703,3825.0],["1997-11-20",56.3385,56.3385,54.8656,55.6021,2970.0],["1997-11-21",54.8656,56.3385,53.7609,54.4974,2010.0],["1997-11-24",55.9703,55.9703,53.0245,54.4974,1620.0],["1997-11-25",53.3927,54.8656,53.0245,54.4974,3870.0],["1997-11-26",54.4974,55.2338,53.7609,53.7609,870.0],["1997-11-28",53.7609,53.7609,53.3927,53.3927,75.0],["1997-12-01",55.6021,55.6021,52.6562,52.6562,1335.0],["1997-12-02",52.6563,53.7609,51.1834,53.7609,4110.0],["1997-12-03",53.0245,54.1292,51.5516,51.5516,2550.0],["1997-12-04",53.7609,53.7609,51.5516,51.5516,8460.0],["1997-12-05",53.0245,53.0245,51.5516,53.0245,3420.0],["1997-12-08",54.1292,54.1292,51.5516,53.0245,1410.0],["1997-12-09",51.5516,53.7609,51.5516,51.5516,1710.0],["1997-12-10",53.7609,53.7609,50.0787,50.0787,1965.0],["1997-12-11",50.0787,50.8151,48.974,48.974,3570.0],["1997-12-12",48.974,50.0787,48.6058,49.7104,2550.0],["1997-12-15",48.6058,50.0787,46.3964,47.1329,3750.0],["1997-12-16",46.3964,54.1292,44.9235,53.0245,15675.0],["1997-12-17",54.4974,55.9703,53.0245,55.2338,6255.0],["1997-12-18",55.9703,59.2843,55.9703,57.4432,7290.0],["1997-12-19",57.4432,58.5479,53.0245,53.0245,3990.0],["1997-12-22",55.9703,56.7067,53.7609,53.7609,3330.0],["1997-12-23",55.6021,55.6021,51.5516,53.7609,2775.0],["1997-12-24",51.5516,53.0245,51.5516,51.5516,945.0],["1997-12-26",51.5516,52.288,51.5516,52.288,345.0],["1997-12-29",53.0245,53.0245,50.8151,50.8151,2085.0],["1997-12-30",50.8151,50.8151,47.1329,48.6058,3480.0],["1997-12-31",45.66,47.1329,45.66,47.1329,660.0],["1998-01-02",47.1329,47.1329,44.1871,44.1871,5535.0],["1998-01-05",45.66,45.66,42.7142,45.66,2880.0],["1998-01-06",45.66,48.6058,44.9235,47.5011,2745.0],["1998-01-07",48.6058,48.6058,44.1871,46.3964,2310.0],["1998-01-08",44.1871,45.66,43.4506,44.9235,9165.0],["1998-01-09",43.4506,44.9235,42.3459,42.3459,6750.0],["1998-01-12",41.9777,45.66,41.9777,45.66,2415.0],["1998-01-13",43.4506,48.6058,43.4506,48.6058,1500.0],["1998-01-14",49.3422,49.3422,45.66,46.3964,1575.0],["1998-01-15",46.3964,48.6058,46.3964,48.6058,315.0],["1998-01-16",48.2375,48.2375,46.3964,48.2375,405.0],["1998-01-20",48.2376,50.0787,47.1329,48.6058,2970.0],["1998-01-21",49.3422,50.0787,47.1329,47.1329,4425.0],["1998-01-22",47.1329,50.0787,47.1329,48.6058,2820.0],["1998-01-23",48.6058,50.0787,47.1329,47.1329,3555.0],["1998-01-26",46.3964,48.2375,46.3964,47.8693,2730.0],["1998-01-27",46.3964,47.8693,46.3964,46.3964,4695.0],["1998-01-28",47.8693,47.8693,46.3964,46.3964,2190.0],["1998-01-29",47.5011,47.5011,46.3964,46.3964,1950.0],["1998-01-30",47.1329,47.1329,46.3964,46.3964,1920.0],["1998-02-02",46.3964,47.1329,46.3964,46.3964,3240.0],["1998-02-03",47.1329,51.5516,46.3964,49.3422,17955.0],["1998-02-04",50.8151,50.8151,49.3422,50.0787,5145.0],["1998-02-05",50.0787,50.0787,48.6058,48.6058,3300.0],["1998-02-06",49.3422,49.3422,48.6058,48.6058,5010.0],["1998-02-09",48.6058,49.3422,48.6058,49.3422,3240.0],["1998-02-10",48.6058,50.0787,48.6058,49.7104,4230.0],["1998-02-11",50.4469,50.4469,48.6058,48.974,4740.0],["1998-02-12",48.6058,49.3422,48.6058,49.3422,735.0],["1998-02-13",50.0787,53.7609,50.0787,50.8151,13305.0],["1998-02-17",52.288,52.288,49.3422,50.0787,10350.0],["1998-02-18",50.8151,50.8151,47.317,48.974,13950.0],["1998-02-19",50.8151,50.8151,47.5011,49.3422,3180.0],["1998-02-20",50.8151,52.288,48.6058,50.0787,24105.0],["1998-02-23",51.5516,53.0245,48.6058,49.3422,10830.0],["1998-02-24",48.6058,49.3422,45.66,47.1329,12960.0],["1998-02-25",50.4469,54.4974,47.5011,52.288,48270.0],["1998-02-26",53.7609,58.1796,52.288,55.2338,21945.0],["1998-02-27",55.9703,57.4432,53.7609,55.2338,8925.0],["1998-03-02",53.7609,57.075,53.2086,53.2086,6195.0],["1998-03-03",53.0245,54.1292,50.0787,52.288,10905.0],["1998-03-04",52.6562,52.6562,50.0787,51.9198,7935.0],["1998-03-05",48.6058,53.3927,48.6058,52.288,6360.0],["1998-03-06",53.0245,53.0245,51.5516,51.5516,2025.0],["1998-03-09",51.5516,53.3927,51.5516,51.5516,3075.0],["1998-03-10",52.6562,52.6562,50.0787,51.1833,5730.0],["1998-03-11",50.0787,51.1834,50.0787,50.4469,1530.0],["1998-03-12",53.0245,53.0245,50.0787,51.1833,2475.0],["1998-03-13",50.4469,52.288,50.0787,50.8151,1485.0],["1998-03-16",53.0245,53.0245,50.0787,50.0787,1950.0],["1998-03-17",50.0787,52.288,50.0787,50.8151,5160.0],["1998-03-18",50.8151,51.1833,48.7899,49.3422,8760.0],["1998-03-19",51.1834,51.1834,48.2375,50.0787,1815.0],["1998-03-20",48.2375,50.0787,47.8693,47.8693,2265.0],["1998-03-23",46.7646,49.3422,43.4506,46.3964,6765.0],["1998-03-24",46.7646,50.0787,45.66,46.3964,3315.0],["1998-03-25",46.3964,48.6058,46.3964,48.6058,4455.0],["1998-03-26",47.1329,47.1329,46.0282,46.3964,2100.0],["1998-03-27",48.2375,48.2375,47.1329,48.2375,930.0],["1998-03-30",47.1329,48.6058,45.8441,47.8693,3435.0],["1998-03-31",47.8693,47.8693,45.66,46.0282,4305.0],["1998-04-01",45.66,47.1329,45.66,46.7646,1095.0],["1998-04-02",47.1329,53.7609,46.3964,53.0245,17580.0],["1998-04-03",53.0245,54.4974,48.6058,50.0787,15315.0],["1998-04-06",50.8151,51.5516,47.8693,48.974,4245.0],["1998-04-07",50.0787,50.0787,48.6058,49.3422,930.0],["1998-04-08",50.0787,51.5516,48.974,50.0787,1950.0],["1998-04-09",50.0787,50.8151,48.974,50.8151,1695.0],["1998-04-13",50.8151,50.8151,47.1329,47.8693,10875.0],["1998-04-14",47.1329,49.7104,46.3964,46.5805,4665.0],["1998-04-15",46.3964,48.2375,46.3964,48.2375,4575.0],["1998-04-16",46.3964,50.8151,46.3964,48.6058,11115.0],["1998-04-17",48.6058,50.0787,48.6058,50.0787,2805.0],["1998-04-20",51.5516,52.288,50.0787,50.0787,11235.0],["1998-04-21",50.0787,53.7609,50.0787,53.7609,13605.0],["1998-04-22",53.0245,58.1796,53.0245,58.1796,33105.0],["1998-04-23",56.7067,58.9161,55.9703,55.9703,7125.0],["1998-04-24",55.6021,58.1796,55.6021,57.4432,16590.0],["1998-04-27",58.1796,58.9161,51.5516,53.7609,18960.0],["1998-04-28",55.2338,58.5479,53.7609,57.8114,9105.0],["1998-04-29",58.9161,58.9161,53.7609,55.2338,7020.0],["1998-04-30",53.7609,60.389,53.7609,58.9161,34065.0],["1998-05-01",58.9161,66.2806,58.9161,61.8619,38775.0],["1998-05-04",64.0712,64.0712,58.9161,60.0208,10800.0],["1998-05-05",59.6525,60.389,56.7067,58.1796,11250.0],["1998-05-06",57.4432,60.389,57.4432,58.1796,5520.0],["1998-05-07",58.1796,58.5479,56.7067,58.1796,5415.0],["1998-05-08",58.5479,58.9161,57.4432,58.9161,4410.0],["1998-05-11",58.9161,58.9161,55.2338,55.6021,9285.0],["1998-05-12",55.2338,55.2338,53.7609,54.1292,2670.0],["1998-05-13",54.4974,56.7067,54.4974,56.7067,8295.0],["1998-05-14",56.7067,57.4432,55.4179,56.7067,5820.0],["1998-05-15",56.7067,58.1796,55.2338,57.4432,5610.0],["1998-05-18",57.4432,61.1254,56.7067,57.4432,11235.0],["1998-05-19",56.7067,59.6525,56.7067,58.1796,8670.0],["1998-05-20",58.1796,58.9161,56.7067,57.4432,8220.0],["1998-05-21",57.075,57.4432,57.075,57.4432,780.0],["1998-05-22",57.075,58.1796,55.2338,55.2338,8490.0],["1998-05-26",55.2338,57.4432,54.4974,54.4974,8445.0],["1998-05-27",54.4974,55.2338,50.0787,51.9198,7545.0],["1998-05-28",51.5516,56.7067,50.8151,55.9703,9855.0],["1998-05-29",55.9703,55.9703,53.7609,54.3133,4770.0],["1998-06-01",55.9703,58.1796,53.7609,56.7067,9750.0],["1998-06-02",55.9703,57.075,54.4974,54.4974,2550.0],["1998-06-03",56.3385,59.6525,55.9703,57.4432,8430.0],["1998-06-04",56.3385,58.1796,55.9703,57.4432,4890.0],["1998-06-05",58.1796,58.1796,55.6021,57.4432,4785.0],["1998-06-08",55.9703,58.1796,55.2338,56.7067,1830.0],["1998-06-09",55.6021,59.6525,55.6021,58.9161,6525.0],["1998-06-10",58.1796,61.8619,57.4432,61.8619,12735.0],["1998-06-11",62.5983,64.4395,61.1254,61.8619,33885.0],["1998-06-12",61.1254,64.4395,61.1254,61.8619,23295.0],["1998-06-15",61.8619,62.5984,60.389,62.5984,9345.0],["1998-06-16",62.5983,62.5983,61.1254,61.1254,3780.0],["1998-06-17",61.1254,64.8077,60.389,64.4395,11775.0],["1998-06-18",64.4395,71.4358,64.4395,67.0171,34095.0],["1998-06-19",68.8582,70.6993,66.2806,69.2264,20700.0],["1998-06-22",70.6993,72.9087,67.7535,68.49,28065.0],["1998-06-23",69.9628,70.6993,69.2264,69.5946,24330.0],["1998-06-24",70.6993,70.6993,65.5441,65.5441,9870.0],["1998-06-25",67.7535,70.6993,66.2806,70.6993,16545.0],["1998-06-26",69.9629,75.118,68.49,71.4358,17490.0],["1998-06-29",70.6993,73.6451,70.6993,71.4358,12630.0],["1998-06-30",72.9087,73.2769,71.4358,72.1722,9060.0],["1998-07-01",73.2769,73.2769,69.9628,70.6993,9420.0],["1998-07-02",70.3311,71.0675,67.7535,68.8582,4920.0],["1998-07-06",69.9629,69.9629,65.5441,67.0171,6480.0],["1998-07-07",67.3853,69.2264,66.2806,66.6488,6885.0],["1998-07-08",67.0171,68.49,62.9666,63.3348,12765.0],["1998-07-09",62.5983,64.8077,62.5983,64.4395,4530.0],["1998-07-10",65.5441,66.2806,64.0712,64.8077,3645.0],["1998-07-13",65.5442,65.5442,61.8619,61.8619,5070.0],["1998-07-14",63.3348,70.6993,62.5984,69.2264,28965.0],["1998-07-15",70.6993,71.4358,68.1217,70.6993,8265.0],["1998-07-16",71.804,72.1722,69.9628,70.6993,7185.0],["1998-07-17",69.9629,72.1722,69.9629,69.9629,6330.0],["1998-07-20",72.9087,77.6956,70.6993,73.6451,44850.0],["1998-07-21",77.3274,79.1685,75.118,75.8545,38400.0],["1998-07-22",75.4862,77.6956,74.0133,76.5909,17430.0],["1998-07-23",78.0638,78.0638,70.6993,72.1722,38250.0],["1998-07-24",72.9087,72.9087,65.5442,71.4358,19605.0],["1998-07-27",71.4357,72.1722,68.8582,69.5946,4770.0],["1998-07-28",69.5946,69.5946,64.8077,66.2806,17160.0],["1998-07-29",67.7535,67.7535,64.8077,64.8077,13020.0],["1998-07-30",66.2806,66.2806,64.8077,65.9124,12195.0],["1998-07-31",65.1759,66.2806,61.8619,63.3348,12765.0],["1998-08-03",63.3348,63.3348,55.9703,57.4432,19905.0],["1998-08-04",57.8114,61.4937,56.7067,58.1796,30840.0],["1998-08-05",58.5479,61.1254,57.4432,59.6525,19395.0],["1998-08-06",59.6525,60.389,58.5479,59.6525,5910.0],["1998-08-07",60.389,61.8619,59.6525,61.4937,8745.0],["1998-08-10",61.8619,61.8619,60.389,60.7572,6015.0],["1998-08-11",57.4432,61.1254,57.4432,61.1254,6015.0],["1998-08-12",61.8619,67.0171,60.389,65.1759,12825.0],["1998-08-13",66.2806,67.7535,63.3348,66.2806,10140.0],["1998-08-14",67.3853,69.5946,65.5441,66.2806,19620.0],["1998-08-17",65.5441,67.0171,61.8619,63.3348,9990.0],["1998-08-18",63.3348,64.0713,60.389,62.2301,7290.0],["1998-08-19",59.6525,62.5983,59.6525,61.8619,1860.0],["1998-08-20",61.1254,62.5983,58.9161,60.389,8010.0],["1998-08-21",58.9161,60.389,58.1796,59.6525,11970.0],["1998-08-24",58.5479,65.9124,58.5479,63.3348,17295.0],["1998-08-25",63.3348,63.703,61.1254,61.1254,21390.0],["1998-08-26",61.1254,63.3348,60.389,61.1254,3480.0],["1998-08-27",60.389,60.389,58.3637,58.9161,6270.0],["1998-08-28",57.6273,58.5479,54.4974,55.9703,8520.0],["1998-08-31",55.2338,55.9703,44.1871,46.3964,29250.0],["1998-09-01",47.1329,50.4469,43.4506,50.0787,12765.0],["1998-09-02",50.0787,51.5516,47.8693,49.3422,4800.0],["1998-09-03",51.5516,51.5516,44.9235,45.66,10575.0],["1998-09-04",47.1329,48.6058,41.9777,44.1871,11745.0],["1998-09-08",46.3964,50.0787,45.66,47.8693,7755.0],["1998-09-09",49.3422,54.1292,47.8693,50.4469,11745.0],["1998-09-10",50.0787,51.5516,47.8693,48.6058,7320.0],["1998-09-11",50.0787,53.0245,50.0787,50.0787,5970.0],["1998-09-14",50.0787,56.7067,50.0787,53.3927,10050.0],["1998-09-15",53.3927,55.9703,51.5516,53.0245,6000.0],["1998-09-16",53.3927,54.4974,51.1833,51.1833,8160.0],["1998-09-17",51.1834,53.7609,50.0787,53.7609,4785.0],["1998-09-18",52.288,53.7609,50.8151,51.5516,3750.0],["1998-09-21",50.0787,52.288,47.8693,48.6058,6705.0],["1998-09-22",50.0787,51.5516,48.4217,50.0787,4740.0],["1998-09-23",50.8151,50.8151,48.6058,50.0787,10275.0],["1998-09-24",51.5516,51.5516,48.974,50.0787,8430.0],["1998-09-25",50.0787,52.288,48.974,51.5516,16155.0],["1998-09-28",51.9198,52.288,50.4469,50.9992,12375.0],["1998-09-29",50.4469,53.0245,48.6058,51.9198,15405.0],["1998-09-30",50.0787,51.5516,47.1329,50.0787,6300.0],["1998-10-01",50.0787,50.0787,47.1329,47.8693,9480.0],["1998-10-02",49.3422,53.7609,49.3422,51.5516,14940.0],["1998-10-05",50.8151,50.8151,48.974,50.4469,3660.0],["1998-10-06",49.3422,52.6562,48.6058,49.7104,12105.0],["1998-10-07",50.8151,50.8151,45.66,45.9361,10755.0],["1998-10-08",44.1871,46.3964,41.2413,41.2413,17190.0],["1998-10-09",41.2413,45.66,41.2413,41.9777,16350.0],["1998-10-12",44.1871,44.1871,42.7142,42.7142,3525.0],["1998-10-13",42.3459,44.9235,42.3459,43.4506,5160.0],["1998-10-14",44.1871,45.66,43.4506,44.9235,15645.0],["1998-10-15",46.7646,47.8693,45.66,46.7646,23145.0],["1998-10-16",48.2375,52.288,46.7646,51.9198,13560.0],["1998-10-19",52.288,53.7609,50.8151,53.7609,7350.0],["1998-10-20",53.7609,57.4432,51.9198,53.7609,13395.0],["1998-10-21",53.0245,60.389,53.0245,58.1796,27330.0],["1998-10-22",58.9161,61.1254,56.7067,60.0208,27645.0],["1998-10-23",60.389,62.5983,58.9161,59.6525,22065.0],["1998-10-26",61.1254,62.5983,60.389,61.1254,26250.0],["1998-10-27",64.8077,66.2806,57.4432,58.9161,45450.0],["1998-10-28",61.1254,67.0171,58.9161,63.3348,98445.0],["1998-10-29",63.3348,64.8077,61.8619,61.8619,11610.0],["1998-10-30",61.8619,62.5983,56.7067,59.6525,18345.0],["1998-11-02",58.1796,60.389,58.1796,58.9161,14940.0],["1998-11-03",58.9161,60.0208,57.4432,58.9161,18045.0],["1998-11-04",58.9161,61.1254,58.5479,59.6525,16950.0],["1998-11-05",58.5479,59.6525,58.5479,58.5479,2445.0],["1998-11-06",58.9161,61.1254,58.1796,58.9161,12105.0],["1998-11-09",59.6525,60.0208,56.7067,57.075,6480.0],["1998-11-10",55.9703,59.6525,55.9703,58.1796,10665.0],["1998-11-11",57.8114,59.2843,57.4432,58.1796,8670.0],["1998-11-12",58.9161,60.389,58.1796,59.2843,8595.0],["1998-11-13",58.9161,60.389,58.9161,59.1002,10185.0],["1998-11-16",59.6525,61.8619,58.9161,60.7572,38955.0],["1998-11-17",61.4937,63.3348,59.6525,62.2301,37275.0],["1998-11-18",63.703,65.1759,63.3348,64.4395,28320.0],["1998-11-19",64.8077,64.8077,60.389,61.8619,15750.0],["1998-11-20",63.3348,63.3348,60.0208,60.389,8055.0],["1998-11-23",60.389,61.8619,60.0208,61.8619,7320.0],["1998-11-24",60.389,61.1254,58.1796,58.9161,13980.0],["1998-11-25",58.9161,59.6525,58.1796,58.1796,7830.0],["1998-11-27",60.0208,60.389,56.3385,58.5479,6870.0],["1998-11-30",58.9161,58.9161,55.2338,55.6021,6450.0],["1998-12-01",55.6021,56.3385,53.0245,53.7609,20340.0],["1998-12-02",53.7609,56.7067,53.7609,55.6021,8130.0],["1998-12-03",55.2338,57.4432,55.2338,56.7067,6720.0],["1998-12-04",58.1796,58.1796,55.9703,56.7067,4380.0],["1998-12-07",57.4432,58.1796,56.3385,56.3385,4125.0],["1998-12-08",57.4432,58.1796,56.7067,57.4432,3795.0],["1998-12-09",57.075,57.8114,56.7067,57.075,3870.0],["1998-12-10",58.1796,59.2843,56.7067,57.075,4800.0],["1998-12-11",56.7067,56.7067,53.3927,54.4974,9045.0],["1998-12-14",54.8656,54.8656,53.7609,54.1292,3450.0],["1998-12-15",54.4974,54.4974,53.7609,54.4974,2685.0],["1998-12-16",55.6021,64.0712,55.2338,61.1254,41850.0],["1998-12-17",60.0208,61.1254,56.7067,57.4432,9000.0],["1998-12-18",57.4432,61.1254,56.7067,59.6525,13485.0],["1998-12-21",58.1796,60.389,56.7067,56.7067,3585.0],["1998-12-22",56.7067,57.4432,55.0497,55.6021,5235.0],["1998-12-23",55.6021,57.075,54.4974,55.9703,5475.0],["1998-12-24",56.7067,57.075,55.2338,56.7067,4350.0],["1998-12-28",55.9703,56.7067,55.2338,55.9703,4140.0],["1998-12-29",55.2338,60.389,53.7609,60.389,14835.0],["1998-12-30",61.1254,61.1254,58.1796,58.1796,3045.0],["1998-12-31",61.1254,63.3348,60.389,63.3348,14010.0],["1999-01-04",62.9666,64.8077,61.8619,62.9666,11025.0],["1999-01-05",64.0712,69.2264,64.0712,67.3853,34305.0],["1999-01-06",69.9629,69.9629,63.3348,69.9629,27315.0],["1999-01-07",68.49,70.6993,67.7535,68.8582,17325.0],["1999-01-08",69.9628,72.9087,68.8582,70.6993,21630.0],["1999-01-11",71.804,73.6451,69.9629,72.5404,18540.0],["1999-01-12",73.6451,73.6451,69.2264,70.6993,10065.0],["1999-01-13",69.2264,70.6993,64.0712,68.8582,14610.0],["1999-01-14",71.4358,71.4358,69.2264,69.2264,6540.0],["1999-01-15",68.49,73.6451,67.7535,73.6451,8580.0],["1999-01-19",72.1722,76.5909,72.1722,75.8545,12915.0],["1999-01-20",72.9086,90.5835,72.9086,85.4283,94830.0],["1999-01-21",86.533,86.9012,79.5367,85.4283,39060.0],["1999-01-22",83.9554,90.2152,83.219,88.0059,28620.0],["1999-01-25",88.3741,93.1611,86.1648,92.7928,53235.0],["1999-01-26",91.3199,92.7928,82.8507,87.2694,30555.0],["1999-01-27",87.6377,88.3741,85.4283,85.7966,8760.0],["1999-01-28",87.6377,94.2657,87.2694,94.2657,60180.0],["1999-01-29",93.8975,100.1573,93.5293,94.2657,50310.0],["1999-02-01",95.7386,99.4209,95.3704,99.4209,23145.0],["1999-02-02",100.1574,104.5761,98.6844,100.8938,55185.0],["1999-02-03",101.6302,102.3667,99.0527,100.1573,28755.0],["1999-02-04",101.6302,108.2583,100.1573,103.8396,49485.0],["1999-02-05",106.7854,107.5219,98.6844,100.1573,26715.0],["1999-02-08",99.4209,105.3125,99.4209,100.8938,25560.0],["1999-02-09",103.1031,104.2078,94.2657,97.5798,27195.0],["1999-02-10",97.2116,100.1574,95.7387,97.2116,17565.0],["1999-02-11",99.0527,103.1031,97.2115,100.1573,12585.0],["1999-02-12",100.8938,102.3667,99.0527,99.7891,16290.0],["1999-02-16",103.1031,106.049,101.6302,103.4714,38520.0],["1999-02-17",104.5761,104.5761,100.1573,100.1573,12450.0],["1999-02-18",102.7349,103.1031,97.2115,99.4209,24930.0],["1999-02-19",98.6844,101.6302,98.6844,100.1573,13080.0],["1999-02-22",101.6302,103.1031,100.1573,103.1031,17235.0],["1999-02-23",104.9443,105.3125,98.3162,100.1573,68880.0],["1999-02-24",100.1573,102.7349,98.6844,100.1573,31620.0],["1999-02-25",100.8938,100.8938,97.2115,97.948,27780.0],["1999-02-26",97.948,98.6844,95.7386,98.3162,11850.0],["1999-03-01",98.3162,98.3162,95.7386,97.948,10920.0],["1999-03-02",97.5798,99.4209,97.5798,98.6844,10845.0],["1999-03-03",99.0527,100.1574,95.7386,96.1069,17460.0],["1999-03-04",96.4751,96.4751,86.9012,92.7928,41565.0],["1999-03-05",92.7928,95.7386,91.3199,92.7928,13110.0],["1999-03-08",92.4246,93.8975,89.1106,93.5293,12435.0],["1999-03-09",93.5293,100.1574,92.7928,97.2116,13065.0],["1999-03-10",96.8433,99.4209,96.4751,99.4209,9750.0],["1999-03-11",99.7891,104.576,95.7386,95.7386,31800.0],["1999-03-12",96.4751,101.6303,96.1069,100.5256,13245.0],["1999-03-15",101.6302,104.5761,98.6844,100.1573,21540.0],["1999-03-16",99.7891,102.3667,99.0527,101.6302,13110.0],["1999-03-17",103.1031,104.5761,100.8938,103.4714,21660.0],["1999-03-18",104.5761,116.7275,103.8396,111.2041,71775.0],["1999-03-19",116.7275,120.778,114.5181,116.3593,35520.0],["1999-03-22",113.4135,116.3593,103.8396,107.1536,37920.0],["1999-03-23",106.4172,106.7854,100.5256,104.576,13710.0],["1999-03-24",103.4714,106.0489,97.2115,104.576,19350.0],["1999-03-25",106.049,106.7854,103.1032,106.049,4995.0],["1999-03-26",108.9948,108.9948,103.1031,103.1031,3345.0],["1999-03-29",103.8396,108.6265,103.1031,106.7854,12690.0],["1999-03-30",108.2583,109.7312,106.049,106.7854,18420.0],["1999-03-31",106.049,108.9948,106.049,108.9948,26355.0],["1999-04-01",109.7312,110.0994,107.5219,108.2583,19380.0],["1999-04-05",110.4677,113.4135,108.9948,113.4135,20955.0],["1999-04-06",113.4134,113.4134,108.6265,108.6265,8715.0],["1999-04-07",111.2041,117.8322,108.9948,114.1499,15420.0],["1999-04-08",114.8864,114.8864,111.9406,113.0452,4230.0],["1999-04-09",112.677,122.9873,112.677,116.7275,27165.0],["1999-04-12",126.6696,128.1425,115.6228,116.3593,72885.0],["1999-04-13",117.8322,123.7238,117.464,123.7238,86790.0],["1999-04-14",125.1967,129.6154,122.9873,124.092,62250.0],["1999-04-15",125.9332,137.7164,125.5649,133.6659,33045.0],["1999-04-16",134.7706,143.608,134.0341,136.6117,39765.0],["1999-04-19",144.3444,145.8173,126.6696,126.6696,39645.0],["1999-04-20",122.9873,126.6696,111.2041,117.8322,31830.0],["1999-04-21",118.2004,135.507,118.2004,135.507,26475.0],["1999-04-22",136.2435,146.5538,135.507,139.5575,48990.0],["1999-04-23",139.5575,141.3986,134.0341,136.9799,25635.0],["1999-04-26",136.2434,136.9799,124.4602,129.6154,14565.0],["1999-04-27",129.9836,132.5612,122.2509,131.8248,19590.0],["1999-04-28",125.1967,131.0883,124.4602,126.3014,230040.0],["1999-04-29",125.9332,126.6696,122.2509,124.4602,75885.0],["1999-04-30",125.1967,128.8789,124.4602,125.9331,54240.0],["1999-05-03",125.1967,130.3518,124.092,128.8789,38250.0],["1999-05-04",130.3518,132.9294,127.406,131.0883,46995.0],["1999-05-05",132.5612,140.2939,128.5107,129.9836,62715.0],["1999-05-06",132.5612,133.6659,129.6154,131.0883,26925.0],["1999-05-07",130.3518,132.5612,130.3518,131.0883,7770.0],["1999-05-10",134.4024,136.6117,133.2977,135.507,22410.0],["1999-05-11",138.4528,147.2902,136.9799,146.1855,72630.0],["1999-05-12",147.2902,150.9725,143.2397,144.3444,46545.0],["1999-05-13",145.8173,153.1818,144.3444,153.1818,50565.0],["1999-05-14",146.5538,152.4454,145.8173,148.0267,22485.0],["1999-05-17",149.4996,149.4996,142.8715,146.1855,20040.0],["1999-05-18",145.4491,150.9725,145.4491,150.9725,8640.0],["1999-05-19",150.236,150.9725,148.7631,149.4996,23115.0],["1999-05-20",148.7631,159.0734,148.7631,158.7052,36420.0],["1999-05-21",159.8099,159.8099,155.3912,156.1276,35895.0],["1999-05-24",159.0734,165.7015,151.7089,153.1818,75000.0],["1999-05-25",150.9725,153.5501,140.6622,146.1855,45660.0],["1999-05-26",148.7631,153.9183,141.3986,152.4454,38730.0],["1999-05-27",152.0771,160.5463,150.9725,160.5463,13650.0],["1999-05-28",161.651,163.1239,159.0734,163.1239,14625.0],["1999-06-01",165.7015,168.6473,164.2286,166.438,54345.0],["1999-06-02",169.0155,171.5931,160.5463,160.5463,73845.0],["1999-06-03",164.2286,166.438,163.1239,165.3333,52830.0],["1999-06-04",165.7015,167.9109,162.0193,162.7557,36300.0],["1999-06-07",165.7015,166.438,163.4922,165.3333,26385.0],["1999-06-08",165.7015,166.4379,162.0192,162.0192,17685.0],["1999-06-09",163.4922,164.9651,162.0193,164.2286,14265.0],["1999-06-10",164.5968,164.5968,162.0192,163.4921,8295.0],["1999-06-11",164.4127,165.7015,157.6005,164.9651,18615.0],["1999-06-14",164.5968,164.9651,162.7557,164.2286,11490.0],["1999-06-15",164.4127,164.9651,155.3912,155.3912,28515.0],["1999-06-16",154.6547,159.8099,153.9183,159.0734,28455.0],["1999-06-17",159.4417,160.5463,157.9688,159.0734,12990.0],["1999-06-18",158.7052,163.4921,156.8641,163.4921,18000.0],["1999-06-21",164.5968,165.7015,164.2286,165.7015,25515.0],["1999-06-22",164.965,166.4379,161.2828,163.4921,9165.0],["1999-06-23",161.2828,162.7557,159.8099,160.5463,51930.0],["1999-06-24",160.5463,163.4921,159.8099,161.651,10755.0],["1999-06-25",162.7557,164.9651,160.5464,162.7557,7905.0],["1999-06-28",164.9651,168.2791,163.4922,166.438,23115.0],["1999-06-29",166.8062,167.1744,162.7557,165.3333,22545.0],["1999-06-30",170.1202,176.0118,168.2791,175.6436,73905.0],["1999-07-01",176.0118,176.7482,167.1744,170.1202,38385.0],["1999-07-02",172.6978,172.6978,169.3837,170.8566,12135.0],["1999-07-06",172.3295,172.6978,170.4884,170.4884,22110.0],["1999-07-07",170.4884,170.8566,165.7015,168.6473,9000.0],["1999-07-08",169.0155,172.6977,168.6473,172.3295,6180.0],["1999-07-09",173.066,174.5389,172.3296,173.066,15600.0],["1999-07-12",174.1706,185.5856,170.1202,183.3763,35115.0],["1999-07-13",184.1127,185.5857,181.5352,183.0081,17730.0],["1999-07-14",181.5352,198.1054,181.167,194.4231,32430.0],["1999-07-15",194.4231,201.0511,190.7408,199.9465,28485.0],["1999-07-16",201.7876,202.524,197.3689,199.5782,33210.0],["1999-07-19",200.3147,206.9427,190.7408,190.7408,38850.0],["1999-07-20",192.9501,192.9501,167.9108,176.7482,36645.0],["1999-07-21",176.7482,188.5314,175.2753,176.7482,57345.0],["1999-07-22",177.1165,177.8529,162.0192,168.6473,24975.0],["1999-07-23",166.8062,170.4884,155.3912,158.337,37950.0],["1999-07-26",150.6042,178.5894,144.3444,174.9071,53085.0],["1999-07-27",190.0044,197.3689,181.9034,184.1128,90870.0],["1999-07-28",188.5315,191.8455,176.7483,184.1128,10545.0],["1999-07-29",181.1669,183.3763,177.1165,183.0081,8910.0],["1999-07-30",183.1922,184.1128,179.6941,180.0623,9420.0],["1999-08-02",180.4305,187.0586,169.3838,171.5931,17985.0],["1999-08-03",173.4342,176.0118,172.3295,173.4342,20430.0],["1999-08-04",173.6183,179.694,169.3837,170.1202,15675.0],["1999-08-05",168.095,169.0155,146.5538,160.5463,26340.0],["1999-08-06",154.6547,159.0734,151.7089,154.2865,10590.0],["1999-08-09",153.1818,158.337,152.4454,156.8641,7320.0],["1999-08-10",156.1276,158.337,152.4454,153.9183,9270.0],["1999-08-11",154.6547,154.6547,150.236,150.9725,7830.0],["1999-08-12",147.6584,148.7631,136.9799,146.5538,53445.0],["1999-08-13",146.0014,155.3912,144.3444,153.9183,58845.0],["1999-08-16",159.4417,173.4342,157.9688,169.752,19665.0],["1999-08-17",170.8567,178.2212,162.0193,165.3333,13995.0],["1999-08-18",172.3295,180.4305,170.8566,179.3258,53670.0],["1999-08-19",178.5894,179.6941,169.752,173.8025,10770.0],["1999-08-20",175.2753,178.2211,174.9071,177.1165,7365.0],["1999-08-23",177.4847,190.0044,176.7482,182.6399,18480.0],["1999-08-24",184.481,187.795,183.3763,183.7445,12765.0],["1999-08-25",187.0585,187.0585,173.8024,176.7482,15525.0],["1999-08-26",176.7483,177.4847,173.8025,175.2754,11490.0],["1999-08-27",175.2754,176.7483,164.2286,168.2791,11250.0],["1999-08-30",168.0949,170.8566,166.8061,170.1202,14535.0],["1999-08-31",170.8566,182.6399,168.4632,178.2211,28140.0],["1999-09-01",177.4847,191.4773,177.4847,179.694,15510.0],["1999-09-02",179.694,179.694,172.3295,176.0118,13290.0],["1999-09-03",176.7483,178.9576,169.0155,175.2754,21630.0],["1999-09-07",175.4595,192.2137,174.9071,191.4773,22890.0],["1999-09-08",187.9791,204.3651,187.0586,202.7081,22560.0],["1999-09-09",201.7876,215.0437,201.7876,213.5708,50235.0],["1999-09-10",220.9353,228.1157,207.6792,214.3073,36885.0],["1999-09-13",215.7802,217.9895,197.3689,198.4736,19470.0],["1999-09-14",201.4194,202.5241,186.3221,187.4268,30945.0],["1999-09-15",188.8997,202.5241,185.5857,194.4231,32610.0],["1999-09-16",197.7371,198.8418,185.5857,189.6361,11610.0],["1999-09-17",189.6361,206.2063,189.2679,206.2063,20580.0],["1999-09-20",207.6792,209.1521,201.4194,205.4699,10530.0],["1999-09-21",205.4698,205.8381,194.7913,194.7913,10320.0],["1999-09-22",196.0801,196.0801,190.0044,193.3184,14385.0],["1999-09-23",194.4231,224.6176,192.9502,217.9895,79680.0],["1999-09-24",217.2531,231.2456,212.0979,226.4587,36060.0],["1999-09-27",228.2998,237.1372,226.4587,228.2998,37635.0],["1999-09-28",234.1915,235.6644,217.2531,224.6176,37410.0],["1999-09-29",226.2746,230.5092,225.7223,226.8269,23955.0],["1999-09-30",231.2456,231.2456,220.9353,220.9353,24405.0],["1999-10-01",222.7764,234.9279,222.4082,229.7727,36780.0],["1999-10-04",236.769,248.9204,234.9279,239.3466,60690.0],["1999-10-05",240.6354,243.7653,234.1915,235.6644,37755.0],["1999-10-06",238.6101,240.083,235.2961,237.1372,17325.0],["1999-10-07",237.6896,244.5017,237.6896,242.2924,17205.0],["1999-10-08",242.2924,243.7653,238.9784,240.083,16170.0],["1999-10-11",240.0831,252.6027,239.7148,252.2345,17940.0],["1999-10-12",251.8663,251.8663,234.9279,235.6644,28815.0],["1999-10-13",235.6643,237.1373,219.4624,222.4082,42135.0],["1999-10-14",224.4335,226.8269,216.5166,223.8811,46275.0],["1999-10-15",206.9428,218.726,201.4194,218.726,29505.0],["1999-10-18",218.1736,218.7259,204.7334,209.8885,23640.0],["1999-10-19",216.1484,233.8232,215.0437,219.4624,22275.0],["1999-10-20",221.6718,226.4587,221.6718,223.1447,20640.0],["1999-10-21",223.8811,223.8811,217.9895,222.04,14250.0],["1999-10-22",225.354,243.0288,224.9858,241.5559,17115.0],["1999-10-25",240.083,254.8121,236.0326,252.6027,55245.0],["1999-10-26",259.2308,259.2308,237.1372,237.1372,48165.0],["1999-10-27",238.2419,241.556,236.769,239.3466,18630.0],["1999-10-28",240.8195,255.5485,240.083,252.6027,48900.0],["1999-10-29",253.3391,253.7074,240.8195,241.5559,16275.0],["1999-11-01",241.556,253.3392,237.1373,251.1298,33900.0],["1999-11-02",251.8663,254.0757,240.0831,240.8195,35655.0],["1999-11-03",241.1877,241.556,222.4082,229.4045,78405.0],["1999-11-04",228.484,241.556,227.5634,235.6644,22965.0],["1999-11-05",234.1914,234.1914,194.4231,210.9932,56530.0],["1999-11-08",209.8886,219.2783,207.6792,209.3362,19360.0],["1999-11-09",207.6792,220.9353,206.5745,215.9643,33420.0],["1999-11-10",222.04,234.1914,215.4119,231.9821,28130.0],["1999-11-11",235.8484,239.7148,223.1446,230.8774,19750.0],["1999-11-12",232.5344,235.2961,216.5166,231.9821,14380.0],["1999-11-15",235.2962,241.9242,233.6392,240.2672,13270.0],["1999-11-16",243.5812,245.2382,237.5055,241.9242,15070.0],["1999-11-17",239.1625,241.9242,236.4008,238.6102,14770.0],["1999-11-18",238.8863,239.7148,227.5634,232.5344,9400.0],["1999-11-19",238.334,238.6102,229.7727,236.4008,14910.0],["1999-11-22",236.4008,236.9531,226.4587,226.4587,8880.0],["1999-11-23",227.011,234.1914,225.354,228.6681,10970.0],["1999-11-24",229.7727,229.7727,222.04,224.2494,15830.0],["1999-11-26",223.1447,224.8017,213.2026,215.4119,15200.0],["1999-11-29",214.5835,218.726,203.8129,207.1269,26170.0],["1999-11-30",201.6035,215.4119,191.1091,214.3073,55360.0],["1999-12-01",213.7549,227.5634,209.8886,224.2494,17020.0],["1999-12-02",223.697,226.4587,207.1269,220.9353,33610.0],["1999-12-03",221.7638,230.3251,220.9353,227.5634,375380.0],["1999-12-06",225.354,241.9242,223.697,232.5344,55990.0],["1999-12-07",230.3251,234.1914,224.2494,225.354,46420.0],["1999-12-08",230.6012,238.6101,220.9353,224.8017,29990.0],["1999-12-09",225.354,226.4587,203.2605,212.6503,38780.0],["1999-12-10",211.2694,218.726,206.5745,213.2026,51500.0],["1999-12-13",212.0979,212.6502,198.8418,203.2605,43390.0],["1999-12-14",202.7082,217.0689,201.6035,210.9932,41160.0],["1999-12-15",209.8886,209.8886,201.0512,205.4699,16030.0],["1999-12-16",204.3652,210.9933,203.2605,207.1269,17330.0],["1999-12-17",207.403,207.6792,196.6324,197.7371,26830.0],["1999-12-20",188.3474,202.7081,180.0623,198.8418,70360.0],["1999-12-21",198.2894,198.8418,186.6903,190.0044,27570.0],["1999-12-22",189.7282,190.0043,174.5389,177.3006,93670.0],["1999-12-23",177.0244,181.167,164.0445,164.5968,64320.0],["1999-12-27",167.0823,167.3585,148.0267,153.55,73300.0],["1999-12-28",147.1982,172.3296,142.5033,170.6725,69930.0],["1999-12-29",173.4342,187.795,172.8819,174.5389,60130.0],["1999-12-30",174.8151,175.0912,164.0445,166.8062,20280.0],["1999-12-31",166.8062,167.9109,163.4922,165.1492,17210.0],["2000-01-03",169.0155,172.3296,163.4921,166.2538,18140.0],["2000-01-04",164.5968,172.8819,162.3875,164.5968,18930.0],["2000-01-05",166.2539,167.9109,155.7594,161.8351,62100.0],["2000-01-06",174.5389,186.6904,170.6725,181.167,45730.0],["2000-01-07",180.0623,222.5923,176.7483,217.6213,189070.0],["2000-01-10",217.069,220.9353,206.5745,215.4119,42680.0],["2000-01-11",213.7549,215.4119,191.6614,196.6324,33300.0],["2000-01-12",194.4231,207.6792,194.4231,204.3652,16600.0],["2000-01-13",203.2605,206.5745,197.7371,203.2605,9690.0],["2000-01-14",202.1558,212.6503,202.1558,204.9175,15040.0],["2000-01-18",203.2605,204.3652,193.3184,194.4231,39960.0],["2000-01-19",195.5277,196.6324,172.3295,177.3006,36800.0],["2000-01-20",174.5389,185.0333,165.7015,169.0155,64140.0],["2000-01-21",170.1202,174.5389,162.9398,166.2538,47800.0],["2000-01-24",158.5211,159.6258,145.8173,145.8173,68800.0],["2000-01-25",156.3118,158.5211,150.236,152.9977,54070.0],["2000-01-26",155.207,160.7304,153.55,156.3117,31350.0],["2000-01-27",159.0734,159.6258,147.4743,150.236,39620.0],["2000-01-28",151.893,153.5501,145.8173,150.236,14540.0],["2000-01-31",148.0267,151.3407,143.608,144.4365,20030.0],["2000-02-01",146.3696,149.1313,142.5033,142.5033,22970.0],["2000-02-02",144.1603,144.1603,139.1893,141.3986,28720.0],["2000-02-03",141.6748,144.1603,123.1714,124.8285,135490.0],["2000-02-04",128.1425,144.7126,125.9331,143.0556,115060.0],["2000-02-07",143.6079,154.6547,139.1892,146.3696,72070.0],["2000-02-08",146.922,164.5968,145.8173,159.0734,36830.0],["2000-02-09",160.7304,164.5968,152.9977,164.5968,41260.0],["2000-02-10",161.2828,198.8418,161.2828,192.2137,87000.0],["2000-02-11",199.3941,204.9175,174.5389,185.5857,85730.0],["2000-02-14",177.8529,186.138,176.7482,177.5768,51740.0],["2000-02-15",180.0623,196.6324,178.9576,191.3852,51930.0],["2000-02-16",196.6324,205.4698,163.4921,176.7482,124150.0],["2000-02-17",183.1002,184.481,150.2361,151.8931,76900.0],["2000-02-18",155.207,161.2828,141.9509,144.7126,48540.0],["2000-02-22",141.3986,145.265,131.4565,143.3318,53340.0],["2000-02-23",143.6079,153.55,141.9509,144.7126,43630.0],["2000-02-24",148.579,153.55,139.1892,146.922,23770.0],["2000-02-25",145.265,149.6837,136.9799,140.5701,15030.0],["2000-02-28",140.5701,157.9688,138.0846,152.4454,29420.0],["2000-02-29",150.7884,157.4164,143.608,145.8173,37420.0],["2000-03-01",148.8551,159.0734,148.579,155.4832,46510.0],["2000-03-02",148.579,155.7594,144.7126,146.922,56010.0],["2000-03-03",146.3696,154.6547,136.4276,154.6547,80640.0],["2000-03-06",152.4454,152.4454,145.8173,146.922,19460.0],["2000-03-07",150.7883,157.4164,140.2939,140.8462,20800.0],["2000-03-08",146.922,149.1313,142.5033,148.579,10900.0],["2000-03-09",145.8173,159.0734,145.8173,156.8641,24950.0],["2000-03-10",155.7594,156.3117,144.7126,144.7126,14810.0],["2000-03-13",144.7126,146.922,140.2939,146.3696,14980.0],["2000-03-14",148.0266,150.236,143.6079,146.3696,13320.0],["2000-03-15",150.236,159.0734,145.8173,159.0734,32950.0],["2000-03-16",159.6258,191.1091,159.0734,185.0333,111690.0],["2000-03-17",180.0623,201.0511,176.7483,201.0511,90190.0],["2000-03-20",199.6703,206.5745,186.138,195.5278,59020.0],["2000-03-21",194.4231,194.9754,178.9576,181.7193,18690.0],["2000-03-22",181.167,183.3763,173.9866,173.9866,28930.0],["2000-03-23",175.0912,175.6436,163.4921,165.7015,48500.0],["2000-03-24",164.5968,171.2249,161.2828,162.9398,26740.0],["2000-03-27",164.0445,178.9576,163.7683,177.3006,21670.0],["2000-03-28",176.7483,178.9576,164.0445,164.5968,17220.0],["2000-03-29",169.0155,176.7483,164.5968,166.8062,17790.0],["2000-03-30",167.3585,177.1625,167.3585,174.5389,10670.0],["2000-03-31",175.0912,192.2137,175.0912,190.5567,41440.0],["2000-04-03",183.3763,196.6324,176.1959,196.6324,17540.0],["2000-04-04",187.795,192.2137,157.9688,187.795,37010.0],["2000-04-05",183.3763,188.8997,174.5389,183.9286,8890.0],["2000-04-06",185.5857,209.6124,183.9287,206.5745,59250.0],["2000-04-07",208.7839,212.0979,203.2605,210.9932,35810.0],["2000-04-10",212.0979,213.2026,183.3763,195.5278,44850.0],["2000-04-11",193.3184,201.6035,179.5099,198.0133,11650.0],["2000-04-12",199.3941,213.7549,190.0044,198.2894,34650.0],["2000-04-13",197.1848,200.4988,189.452,193.3184,27370.0],["2000-04-14",184.481,186.6904,178.4053,181.7193,19790.0],["2000-04-17",179.51,180.0623,167.9109,179.51,23950.0],["2000-04-18",179.51,201.0511,178.9576,201.0511,19960.0],["2000-04-19",197.7371,203.2605,191.1091,194.9754,12570.0],["2000-04-20",196.6324,220.9353,196.6324,209.8885,55240.0],["2000-04-24",199.1179,214.3072,192.766,203.2605,51630.0],["2000-04-25",208.7839,208.7839,174.5389,180.6146,105360.0],["2000-04-26",181.1669,184.481,162.3874,167.3585,80550.0],["2000-04-27",166.2538,166.2538,151.3407,154.6547,68580.0],["2000-04-28",162.3875,163.4921,157.9688,162.3875,50430.0],["2000-05-01",165.7015,167.3585,156.8641,156.8641,29140.0],["2000-05-02",163.4921,164.0445,154.6547,160.7304,14640.0],["2000-05-03",158.5211,160.1781,151.3407,155.7594,20030.0],["2000-05-04",157.9688,159.0734,150.236,153.55,19720.0],["2000-05-05",153.5501,157.9688,145.8173,148.0267,27270.0],["2000-05-08",142.5033,154.1024,142.5033,150.236,15100.0],["2000-05-09",155.2071,155.7594,149.1314,151.8931,20140.0],["2000-05-10",149.6837,154.6547,149.1314,152.9977,19720.0],["2000-05-11",155.2071,155.2071,149.1313,150.236,17330.0],["2000-05-12",150.7884,151.3407,148.0267,148.0267,6280.0],["2000-05-15",149.6837,150.236,145.265,146.922,5340.0],["2000-05-16",147.4743,148.0267,140.8463,141.3986,28950.0],["2000-05-17",144.7126,144.7126,139.1892,143.608,45840.0],["2000-05-18",145.8173,151.3407,143.608,150.236,42570.0],["2000-05-19",150.7883,151.3407,145.8173,149.6837,12290.0],["2000-05-22",149.6837,150.7884,132.5612,133.6659,37580.0],["2000-05-23",137.5322,141.3986,133.6659,135.8752,52680.0],["2000-05-24",138.0846,143.608,136.9799,138.6369,15260.0],["2000-05-25",141.3986,144.7126,139.1892,139.7416,29150.0],["2000-05-26",140.2939,142.5033,133.1135,133.1135,29380.0],["2000-05-30",134.2182,135.8752,132.5612,135.3229,7310.0],["2000-05-31",133.6659,135.8752,128.1425,128.1425,14510.0],["2000-06-01",134.7706,134.7706,117.0957,120.4098,42310.0],["2000-06-02",121.5144,132.5612,120.9621,131.8708,75950.0],["2000-06-05",130.9042,138.6369,125.9331,134.7706,28580.0],["2000-06-06",133.6659,160.1781,133.6659,148.579,62820.0],["2000-06-07",152.4453,156.8641,145.5411,146.3696,20200.0],["2000-06-08",148.579,153.5501,139.1893,148.0267,39040.0],["2000-06-09",149.6837,152.4454,146.3697,151.8931,24120.0],["2000-06-12",152.4454,154.6547,143.608,149.1313,16540.0],["2000-06-13",148.0267,150.236,145.8173,148.0267,9740.0],["2000-06-14",146.922,152.4454,145.8173,150.236,17700.0],["2000-06-15",149.4075,150.236,139.1893,143.0556,28340.0],["2000-06-16",141.9509,149.1313,141.3986,142.5033,13370.0],["2000-06-19",142.5033,149.1313,141.3986,141.3986,18670.0],["2000-06-20",142.7794,142.7794,134.7705,139.7416,23490.0],["2000-06-21",141.3986,141.3986,135.8752,136.9799,13720.0],["2000-06-22",136.9799,141.3986,136.9799,138.0846,42010.0],["2000-06-23",139.7416,141.951,134.2182,134.7706,33740.0],["2000-06-26",135.8752,140.8463,134.7705,139.7416,56440.0],["2000-06-27",139.1893,139.1893,133.6659,135.3229,50570.0],["2000-06-28",137.5322,137.5322,130.3518,133.1135,42810.0],["2000-06-29",133.3897,134.9087,130.3519,131.4565,35610.0],["2000-06-30",132.5612,138.0846,127.5902,130.3519,41620.0],["2000-07-03",134.2182,134.7706,131.4565,134.7706,14380.0],["2000-07-05",132.5612,136.4276,132.0088,132.5612,17300.0],["2000-07-06",133.1135,160.1781,132.5612,156.8641,78280.0],["2000-07-07",160.7304,183.3763,159.6258,171.7772,300150.0],["2000-07-10",179.5099,180.0623,160.1781,160.7304,81430.0],["2000-07-11",162.3875,164.5968,152.9977,158.5211,40920.0],["2000-07-12",160.7305,166.8062,159.0735,161.8351,49980.0],["2000-07-13",163.4922,163.4922,154.1024,155.7594,21040.0],["2000-07-14",156.8641,156.8641,148.0267,152.9977,29880.0],["2000-07-17",152.9977,155.7594,149.1313,149.6837,41150.0],["2000-07-18",149.1313,158.5211,148.0267,154.6547,39540.0],["2000-07-19",152.4454,158.5211,148.0267,149.1313,34990.0],["2000-07-20",151.3407,167.9109,149.1314,155.2071,34240.0],["2000-07-21",155.2071,155.7594,145.265,145.8173,70640.0],["2000-07-24",145.8173,145.8173,135.461,140.2939,61650.0],["2000-07-25",148.0267,148.0267,139.1893,147.0601,50620.0],["2000-07-26",147.4743,157.9687,146.922,156.3117,27910.0],["2000-07-27",158.5211,161.2828,154.6547,159.0734,31520.0],["2000-07-28",160.1781,160.1781,152.9977,154.6547,18210.0],["2000-07-31",159.0734,159.0734,144.1603,145.8173,40900.0],["2000-08-01",146.3696,153.55,145.8173,149.6837,14240.0],["2000-08-02",151.3407,155.2071,151.3407,153.55,18740.0],["2000-08-03",150.236,154.1024,148.0267,149.6837,19300.0],["2000-08-04",151.3407,154.6547,148.0267,152.9977,12130.0],["2000-08-07",152.7215,154.6547,151.3407,154.6547,11290.0],["2000-08-08",155.2071,157.9688,154.1024,155.2071,19250.0],["2000-08-09",156.3118,157.9688,152.9977,152.9977,3660.0],["2000-08-10",154.1024,154.6547,148.579,150.236,14490.0],["2000-08-11",150.236,150.7883,143.6079,144.7126,20410.0],["2000-08-14",146.922,150.7884,146.3697,150.236,15270.0],["2000-08-15",151.893,152.4454,148.579,150.236,7090.0],["2000-08-16",149.1313,150.7883,144.7126,144.7126,38140.0],["2000-08-17",149.1313,149.1313,141.3986,143.608,39730.0],["2000-08-18",143.608,145.8173,138.0846,140.2939,40440.0],["2000-08-21",139.1892,143.6079,139.1892,140.8462,23950.0],["2000-08-22",140.8463,141.951,139.1893,140.2939,26550.0],["2000-08-23",142.2271,145.265,140.8463,145.265,22390.0],["2000-08-24",144.4364,148.0266,140.2939,140.8462,26550.0],["2000-08-25",141.3986,144.7126,140.2939,142.5033,10240.0],["2000-08-28",143.608,148.0267,143.608,145.8173,15810.0],["2000-08-29",144.9888,153.5501,143.608,152.4454,13550.0],["2000-08-30",153.55,159.0734,153.55,157.4164,19820.0],["2000-08-31",158.7973,160.7304,153.55,156.8641,17540.0],["2000-09-01",159.0734,169.0155,158.5211,166.8062,40650.0],["2000-09-05",167.9109,170.1202,164.0445,164.0445,15810.0],["2000-09-06",164.5968,164.5968,146.922,157.9688,25870.0],["2000-09-07",157.9688,160.1781,150.7884,160.1781,6520.0],["2000-09-08",158.5211,161.2828,156.8641,156.8641,14000.0],["2000-09-11",157.9688,157.9688,151.0646,155.7594,5770.0],["2000-09-12",155.7594,165.7015,154.6547,163.4921,18890.0],["2000-09-13",159.9019,162.9398,158.5211,159.6258,33580.0],["2000-09-14",160.1781,166.8062,159.6258,166.8062,43310.0],["2000-09-15",166.8062,167.4966,157.9687,160.7304,22340.0],["2000-09-18",154.6547,156.8641,142.5033,143.608,46050.0],["2000-09-19",140.2939,142.5033,92.7928,108.2583,876780.0],["2000-09-20",110.4677,111.5723,93.3452,98.3162,227270.0],["2000-09-21",98.3162,98.3162,92.7928,96.6592,129000.0],["2000-09-22",92.7928,98.3162,91.6882,96.6592,47160.0],["2000-09-25",97.4877,98.3162,92.7928,93.3452,50720.0],["2000-09-26",93.6213,96.1069,90.5835,95.0022,24370.0],["2000-09-27",94.1737,97.2115,87.2694,87.8218,39260.0],["2000-09-28",86.9933,87.2694,80.6414,86.7171,36480.0],["2000-09-29",85.6124,86.7171,79.5367,83.1269,72230.0],["2000-10-02",83.4031,86.1648,77.3274,83.9554,43210.0],["2000-10-03",84.3697,84.5078,77.3274,79.5367,45340.0],["2000-10-04",77.7416,79.5367,74.5657,77.8797,30830.0],["2000-10-05",79.3986,80.6414,76.2227,78.9844,18430.0],["2000-10-06",80.3652,80.6414,69.5946,71.804,83040.0],["2000-10-09",72.9087,72.9087,62.9666,68.49,40610.0],["2000-10-10",70.5612,75.6703,68.7661,69.0423,29350.0],["2000-10-11",68.49,69.5946,66.2806,66.8329,167620.0],["2000-10-12",67.3853,69.5946,64.6236,66.8329,36680.0],["2000-10-13",66.6948,75.118,66.2806,72.3563,36810.0],["2000-10-16",70.6993,74.0133,66.8329,67.3853,26820.0],["2000-10-17",72.6325,73.461,61.8619,62.9666,106630.0],["2000-10-18",62.6904,71.1136,61.8619,65.1759,42570.0],["2000-10-19",70.6993,70.6993,66.2806,69.0423,10760.0],["2000-10-20",69.5946,77.3274,68.4899,74.8418,35030.0],["2000-10-23",76.0846,83.9554,71.804,81.7461,69950.0],["2000-10-24",82.8507,82.8507,75.118,75.6703,43780.0],["2000-10-25",77.7416,78.432,68.7661,72.3563,182100.0],["2000-10-26",73.461,75.118,69.5946,73.461,31250.0],["2000-10-27",74.4276,75.118,71.804,74.0133,20640.0],["2000-10-30",73.7372,75.118,68.4899,69.5946,28210.0],["2000-10-31",70.6993,79.2606,70.4231,77.8797,84360.0],["2000-11-01",79.3986,81.7461,72.9087,75.6703,54930.0],["2000-11-02",75.5323,85.6124,75.118,84.5078,39130.0],["2000-11-03",87.2695,87.8218,82.8507,82.8507,22420.0],["2000-11-06",83.4031,93.3452,81.7461,84.2316,43390.0],["2000-11-07",87.2695,87.2695,81.7461,85.4744,26420.0],["2000-11-08",88.7884,88.9265,82.5746,83.9554,17090.0],["2000-11-09",82.9888,83.4031,76.6369,79.2606,24110.0],["2000-11-10",78.432,78.432,75.118,75.6703,23680.0],["2000-11-13",75.5322,79.2605,69.5946,78.1559,28960.0],["2000-11-14",79.5367,81.4699,75.3942,80.3652,17550.0],["2000-11-15",80.0891,81.1937,75.3942,76.775,21730.0],["2000-11-16",77.7416,77.8797,73.461,74.8418,15620.0],["2000-11-17",74.5657,76.2227,72.9087,75.6703,10730.0],["2000-11-20",74.5657,75.118,70.6993,71.2516,26060.0],["2000-11-21",71.804,72.9087,70.6993,70.6993,11820.0],["2000-11-22",71.2516,71.804,70.147,70.147,22360.0],["2000-11-24",72.2182,74.0133,69.5946,72.9087,10530.0],["2000-11-27",72.9087,75.118,72.9087,74.0133,17680.0],["2000-11-28",73.461,74.0133,67.9376,68.7661,34310.0],["2000-11-29",69.0423,70.147,66.5568,66.8329,17250.0],["2000-11-30",65.5902,69.0423,62.9666,67.3853,26610.0],["2000-12-01",67.9376,69.3185,65.4521,68.49,31330.0],["2000-12-04",69.7327,77.3274,69.3185,73.461,48150.0],["2000-12-05",75.118,79.5367,75.118,78.9844,40580.0],["2000-12-06",78.9844,84.7839,78.432,84.5078,52280.0],["2000-12-07",81.7461,83.9554,77.3274,77.3274,25600.0],["2000-12-08",77.3274,79.5367,77.3274,78.9844,20800.0],["2000-12-11",79.5367,85.6124,79.5367,82.2984,31610.0],["2000-12-12",82.9888,87.8218,81.7461,81.7461,23260.0],["2000-12-13",82.2984,85.3363,79.5367,80.0891,21430.0],["2000-12-14",80.6414,82.2984,76.2227,79.5367,43830.0],["2000-12-15",78.432,80.3652,77.8797,78.7082,17390.0],["2000-12-18",78.5701,79.5367,70.6993,74.8418,32550.0],["2000-12-19",73.461,76.2227,71.804,71.804,20660.0],["2000-12-20",71.2516,71.804,66.5568,69.5946,29090.0],["2000-12-21",68.7661,74.5657,67.3853,73.461,27980.0],["2000-12-22",73.461,75.9465,70.147,75.9465,16700.0],["2000-12-26",74.0133,75.9465,72.3563,74.0133,23410.0],["2000-12-27",74.5657,75.9465,72.3563,75.118,26790.0],["2000-12-28",74.0133,81.1937,73.461,80.6414,48630.0],["2000-12-29",79.5367,86.1648,78.7082,80.6414,32690.0],["2001-01-02",79.3986,81.1937,72.6325,72.9087,25050.0],["2001-01-03",72.7706,76.2227,72.3563,75.118,48790.0],["2001-01-04",76.0846,82.2984,75.118,81.7461,60940.0],["2001-01-05",81.608,82.2984,78.432,79.5367,13920.0],["2001-01-08",80.7795,81.4699,73.461,76.775,17400.0],["2001-01-09",76.2227,80.0891,76.2227,77.8797,27260.0],["2001-01-10",79.1225,81.4699,77.3274,80.6414,22020.0],["2001-01-11",80.6414,82.8507,80.0891,80.6414,24050.0],["2001-01-12",82.8507,103.8396,82.0222,102.1826,129940.0],["2001-01-16",90.5835,101.3541,88.3741,92.2405,192720.0],["2001-01-17",92.2405,98.8686,87.2695,90.0311,123030.0],["2001-01-18",90.5835,93.8975,88.3741,91.1358,54490.0],["2001-01-19",91.6882,93.8975,91.1358,92.2405,29380.0],["2001-01-22",92.2405,96.1069,91.1358,96.1069,75590.0],["2001-01-23",95.9688,104.3919,95.5545,101.6302,49210.0],["2001-01-24",103.8396,111.02,102.1826,111.02,82030.0],["2001-01-25",110.4677,111.02,106.6013,107.1536,45640.0],["2001-01-26",107.706,107.706,102.1826,103.8396,23630.0],["2001-01-29",103.9777,107.706,103.2873,104.9443,16380.0],["2001-01-30",105.6347,106.6013,104.3919,105.4966,10890.0],["2001-01-31",106.4632,107.706,103.2873,105.4966,17050.0],["2001-02-01",104.3919,104.3919,100.5256,103.2873,17300.0],["2001-02-02",103.8396,103.8396,101.0779,101.0779,36480.0],["2001-02-05",101.7683,110.4677,101.6302,108.2583,17090.0],["2001-02-06",107.5679,108.2583,105.4966,106.6013,18630.0],["2001-02-07",106.6013,107.1536,103.8396,104.3919,9790.0],["2001-02-08",103.2873,106.049,103.2873,105.4966,16330.0],["2001-02-09",104.9443,109.363,104.9443,106.6013,11320.0],["2001-02-12",108.2583,109.9153,107.706,109.363,14720.0],["2001-02-13",110.3296,114.8864,108.8106,114.334,40920.0],["2001-02-14",113.7817,129.7995,112.4008,124.8285,98300.0],["2001-02-15",127.0378,129.7995,123.7238,129.2472,88920.0],["2001-02-16",124.2761,132.5612,115.991,129.7995,75310.0],["2001-02-20",128.1425,130.3518,122.6191,124.2761,31560.0],["2001-02-21",123.7238,124.8284,120.4097,123.1714,11190.0],["2001-02-22",121.6525,122.6191,111.5723,118.2004,47140.0],["2001-02-23",118.2004,118.2004,102.7349,108.2583,40900.0],["2001-02-26",112.677,119.8574,111.5723,118.7527,53950.0],["2001-02-27",119.167,119.3051,109.9153,110.4677,40060.0],["2001-02-28",117.0957,117.0957,110.4677,114.334,28440.0],["2001-03-01",113.6436,113.7817,107.1536,109.9153,11760.0],["2001-03-02",107.1536,108.2583,104.392,106.049,15620.0],["2001-03-05",106.187,110.4677,105.4966,106.6013,19690.0],["2001-03-06",105.4966,106.049,91.6882,97.2116,91920.0],["2001-03-07",107.1536,108.2583,92.7928,96.1069,95550.0],["2001-03-08",95.6926,98.3162,95.0022,97.2116,59880.0],["2001-03-09",97.0735,98.3162,93.8975,93.8975,61640.0],["2001-03-12",91.6881,92.7928,88.3741,91.1358,29870.0],["2001-03-13",90.0311,90.0311,86.1648,88.3741,44410.0],["2001-03-14",83.9554,86.1648,75.6703,82.2984,56680.0],["2001-03-15",85.0601,86.1648,77.3274,80.6414,28160.0],["2001-03-16",81.7461,82.2984,78.432,79.2606,21740.0],["2001-03-19",78.7082,80.6414,76.2227,79.2606,28580.0],["2001-03-20",79.5367,82.8508,78.9844,78.9844,19830.0],["2001-03-21",80.3652,83.9554,77.3274,77.8797,15160.0],["2001-03-22",78.1559,79.8129,70.6993,79.5367,29010.0],["2001-03-23",80.3652,85.0601,79.8129,84.5078,17130.0],["2001-03-26",84.2316,92.7928,84.2316,91.1358,37800.0],["2001-03-27",91.6882,97.2115,90.5835,95.0022,20630.0],["2001-03-28",92.7928,94.4499,92.7928,93.3452,20260.0],["2001-03-29",93.3452,95.0022,90.0311,92.7928,24680.0],["2001-03-30",92.9309,97.7639,92.7928,93.8975,20100.0],["2001-04-02",93.8975,95.0022,87.2695,87.5456,18510.0],["2001-04-03",87.2695,87.2695,77.6035,82.5746,45220.0],["2001-04-04",85.0601,85.8886,81.1937,82.2984,16960.0],["2001-04-05",82.7127,90.0311,82.2984,86.9933,14580.0],["2001-04-06",85.3363,86.1648,85.0601,85.6124,8860.0],["2001-04-09",84.7508,88.3741,84.6624,88.0206,14710.0],["2001-04-10",87.4904,88.3741,83.9554,87.4904,21360.0],["2001-04-11",88.2858,89.6997,85.281,86.0764,13540.0],["2001-04-12",85.5461,88.3741,85.281,87.4904,12310.0],["2001-04-16",88.3741,88.3741,85.7229,85.8113,22890.0],["2001-04-17",85.8996,90.8486,85.7229,90.8486,23070.0],["2001-04-18",89.9649,97.3883,89.9649,95.2673,16270.0],["2001-04-19",95.7976,99.4209,94.4719,99.4209,10030.0],["2001-04-20",99.4209,104.2815,98.8906,100.7465,20490.0],["2001-04-23",108.7002,115.7701,106.9327,113.0305,77400.0],["2001-04-24",114.0026,115.7701,106.1373,107.0211,40260.0],["2001-04-25",104.2815,113.1189,104.2815,112.677,33350.0],["2001-04-26",113.1189,115.7701,113.1189,115.0631,15670.0],["2001-04-27",115.7701,120.1888,115.6817,117.1841,28310.0],["2001-04-30",117.8911,128.2308,116.6538,126.6401,31290.0],["2001-05-01",125.9331,129.7332,125.8448,128.2309,34560.0],["2001-05-02",129.0262,129.4681,127.4355,129.0262,29160.0],["2001-05-03",127.082,128.2309,121.3377,123.2819,21050.0],["2001-05-04",120.6307,124.3424,120.2772,123.9005,17040.0],["2001-05-07",122.8401,124.6075,120.1888,123.7238,11750.0],["2001-05-08",123.6354,123.7238,116.6539,120.6307,19350.0],["2001-05-09",118.4214,121.5144,118.4214,120.1888,13080.0],["2001-05-10",120.2772,123.7238,120.2772,122.133,10370.0],["2001-05-11",121.9563,122.84,116.6538,119.0399,10510.0],["2001-05-14",117.9794,119.7469,117.9794,118.7748,10950.0],["2001-05-15",117.626,127.3471,117.5376,125.1378,14120.0],["2001-05-16",119.3051,124.6075,119.3051,124.1657,13340.0],["2001-05-17",122.84,133.0031,122.84,132.2077,48490.0],["2001-05-18",131.5891,150.236,131.5891,145.7289,108870.0],["2001-05-21",144.9336,148.3802,144.9336,146.2592,49690.0],["2001-05-22",146.5243,151.9151,145.3754,150.236,46020.0],["2001-05-23",151.1198,152.2686,144.9336,151.0314,49100.0],["2001-05-24",151.2081,151.9151,148.0267,149.2639,11040.0],["2001-05-25",149.2639,150.5895,149.2639,150.0593,22720.0],["2001-05-29",150.5895,150.6779,143.4312,144.315,13200.0],["2001-05-30",147.1429,150.236,136.4497,136.9799,54880.0],["2001-05-31",136.3613,142.2823,136.0078,139.1009,40660.0],["2001-06-01",138.7474,141.8405,138.7474,141.3986,14220.0],["2001-06-04",141.3986,144.9336,140.5149,142.5475,18350.0],["2001-06-05",141.8405,148.0267,141.8405,145.8173,24760.0],["2001-06-06",145.8173,147.1429,145.2871,146.8778,5970.0],["2001-06-07",148.0267,153.3291,147.1429,152.8873,55630.0],["2001-06-08",153.064,158.1897,150.236,155.0966,32670.0],["2001-06-11",156.7757,160.399,155.0966,158.8967,17440.0],["2001-06-12",155.5384,156.3338,150.943,153.9477,31900.0],["2001-06-13",153.5942,158.6316,153.5942,154.2128,19120.0],["2001-06-14",154.6547,154.6547,141.3986,145.1987,33730.0],["2001-06-15",145.9057,146.4359,143.7847,145.2871,51260.0],["2001-06-18",145.8173,152.6221,145.3754,150.236,20180.0],["2001-06-19",152.4454,152.4454,147.1429,147.5848,11120.0],["2001-06-20",148.0267,150.6779,147.0546,150.6779,13840.0],["2001-06-21",150.236,158.6316,149.3523,158.4548,21460.0],["2001-06-22",157.6595,158.5432,150.236,151.1198,27440.0],["2001-06-25",152.9756,155.5385,150.236,150.236,17910.0],["2001-06-26",150.236,150.3244,144.4917,149.7942,41120.0],["2001-06-27",149.3523,150.6779,147.5848,148.9104,30380.0],["2001-06-28",148.115,165.7015,148.115,165.2596,108810.0],["2001-06-29",165.348,171.7993,156.6873,165.2596,74900.0],["2001-07-02",161.7247,167.9109,161.7247,162.2549,25840.0],["2001-07-03",161.3712,162.1665,154.6547,158.3665,34170.0],["2001-07-05",158.0129,165.0829,157.9246,163.1386,48530.0],["2001-07-06",163.4037,163.4921,157.3059,159.3385,16830.0],["2001-07-09",158.1897,162.6084,157.8362,158.013,42680.0],["2001-07-10",157.5711,160.8409,145.3754,150.236,48590.0],["2001-07-11",148.115,150.1476,139.1893,141.3986,42950.0],["2001-07-12",141.3986,145.1103,141.3986,143.608,34990.0],["2001-07-13",144.0498,144.9336,137.0683,140.5149,27560.0],["2001-07-16",142.4591,142.7242,128.2309,132.8263,48200.0],["2001-07-17",129.8216,133.0031,123.1935,128.1425,89510.0],["2001-07-18",126.8169,139.1893,126.8169,133.8868,65300.0],["2001-07-19",142.2823,156.9525,142.2823,154.6547,179380.0],["2001-07-20",155.0966,163.4921,155.0966,161.7247,93140.0],["2001-07-23",167.0271,170.5621,161.813,162.1665,71420.0],["2001-07-24",161.813,163.4921,156.8641,162.1665,59190.0],["2001-07-25",165.4364,171.4458,161.6363,163.227,67800.0],["2001-07-26",161.813,168.176,160.8409,168.176,47690.0],["2001-07-27",169.9434,177.4552,169.8551,172.7714,85640.0],["2001-07-30",175.3342,187.5299,174.097,179.9297,106820.0],["2001-07-31",183.9066,186.2927,176.7483,177.0134,78880.0],["2001-08-01",178.7809,178.8692,165.6131,165.7015,30310.0],["2001-08-02",166.4968,175.7761,166.1434,175.4226,46930.0],["2001-08-03",174.5389,185.5857,173.6552,185.1438,62010.0],["2001-08-06",185.4973,185.4973,178.5157,182.9344,30340.0],["2001-08-07",181.5204,183.3763,179.3111,181.6088,29790.0],["2001-08-08",181.9623,184.4368,175.2459,181.167,22890.0],["2001-08-09",181.6972,185.5857,181.167,185.5857,17330.0],["2001-08-10",185.5857,192.6556,167.9109,172.6831,62810.0],["2001-08-13",174.5389,177.1901,167.469,174.5389,40450.0],["2001-08-14",174.7156,180.0181,174.5389,175.4226,77890.0],["2001-08-15",177.1018,185.4973,175.7761,183.4647,58520.0],["2001-08-16",182.4926,185.5857,179.1344,183.8182,49410.0],["2001-08-17",184.7019,186.4694,180.2832,183.3763,14080.0],["2001-08-20",183.3763,186.0275,181.6088,185.5857,24030.0],["2001-08-21",185.1438,185.5857,155.6268,163.4921,123770.0],["2001-08-22",165.4364,168.7946,163.4921,168.0876,35530.0],["2001-08-23",168.2644,168.9714,157.3944,160.3991,27670.0],["2001-08-24",158.9851,164.9945,158.1897,160.3991,58770.0],["2001-08-27",159.2502,161.2828,157.306,158.2781,35770.0],["2001-08-28",157.4827,171.8877,156.4222,165.4364,38880.0],["2001-08-29",167.469,167.5574,165.2596,165.348,47220.0],["2001-08-30",165.348,167.9109,159.5154,159.5154,40440.0],["2001-08-31",159.1618,159.5153,155.0966,155.0966,62600.0],["2001-09-04",152.0035,154.6547,145.8173,152.8873,44430.0],["2001-09-05",154.6547,159.0734,152.9756,154.6547,57270.0],["2001-09-06",155.0966,159.0734,154.6547,157.3943,50540.0],["2001-09-07",155.3617,157.7478,149.1755,149.8825,23440.0],["2001-09-10",152.357,152.4454,137.8636,143.3428,31710.0],["2001-09-17",132.3844,136.0078,126.8169,132.5612,18230.0],["2001-09-18",132.8263,134.3286,127.7006,129.1146,13630.0],["2001-09-19",126.375,129.0262,111.3514,118.4213,107550.0],["2001-09-20",118.4213,125.4913,116.212,123.6354,35060.0],["2001-09-21",117.5376,129.7332,117.0957,122.9284,24700.0],["2001-09-24",127.2588,134.4171,125.5797,131.2356,16290.0],["2001-09-25",133.7101,135.3892,130.5286,130.5286,14510.0],["2001-09-26",130.4402,130.5286,122.6633,126.2866,12170.0],["2001-09-27",126.2866,126.375,119.747,121.8679,6010.0],["2001-09-28",123.2819,127.1704,118.333,119.3051,51650.0],["2001-10-01",117.9795,122.4866,109.9374,115.6817,23730.0],["2001-10-02",116.4771,116.4771,110.2025,115.7701,85020.0],["2001-10-03",114.4445,126.2866,114.0026,122.84,47710.0],["2001-10-04",125.4029,136.1845,124.6075,125.9331,35050.0],["2001-10-05",130.2635,131.5891,125.9331,128.0541,24620.0],["2001-10-08",127.5239,129.5565,121.5144,121.6028,31020.0],["2001-10-09",121.9563,126.375,121.9563,123.7238,10670.0],["2001-10-10",124.3424,137.8636,123.8121,133.9752,21790.0],["2001-10-11",136.4496,146.6127,131.7658,141.3986,19410.0],["2001-10-12",141.3986,147.5848,140.073,146.2592,42910.0],["2001-10-15",142.3707,154.6547,142.3707,151.1198,18680.0],["2001-10-16",154.2129,154.2129,142.901,146.7011,27930.0],["2001-10-17",151.5616,152.0035,139.2776,142.2823,65460.0],["2001-10-18",148.4685,163.4038,147.8499,161.7247,103260.0],["2001-10-19",159.5153,168.7946,157.6594,167.6457,27000.0],["2001-10-22",166.762,174.5389,159.0734,159.1618,45690.0],["2001-10-23",161.6363,162.1665,156.1571,159.0734,49600.0],["2001-10-24",159.0735,160.8409,156.3339,160.3991,17510.0],["2001-10-25",157.306,165.7015,157.306,164.8178,9620.0],["2001-10-26",165.0829,172.1528,161.3712,168.176,14990.0],["2001-10-29",167.9992,176.6599,165.7015,170.6504,24200.0],["2001-10-30",170.2969,170.2969,165.7015,165.7899,30860.0],["2001-10-31",165.7015,171.976,165.7015,166.5852,16310.0],["2001-11-01",165.7015,175.7762,161.6363,172.5063,16720.0],["2001-11-02",170.8272,177.1901,170.6505,175.5994,40250.0],["2001-11-05",175.4226,177.7204,173.39,177.7204,52460.0],["2001-11-06",177.7204,178.9576,174.5389,177.2785,15470.0],["2001-11-07",176.7483,178.0739,174.5389,177.8972,24990.0],["2001-11-08",176.6599,177.8971,168.7946,172.0644,23800.0],["2001-11-09",167.9108,173.6552,167.469,173.5668,9710.0],["2001-11-12",171.2691,176.3948,165.7015,174.8924,12240.0],["2001-11-13",175.7762,186.0276,175.6878,186.0276,71130.0],["2001-11-14",192.037,205.4698,190.0927,203.1721,126500.0],["2001-11-15",205.9117,211.3026,201.0511,201.1395,46970.0],["2001-11-16",201.4046,203.2605,199.7255,202.3767,25240.0],["2001-11-19",206.5303,210.6839,202.4651,203.9675,31770.0],["2001-11-20",202.8186,206.2652,198.665,199.2836,22210.0],["2001-11-21",198.3999,198.4883,188.8555,195.6603,26310.0],["2001-11-23",199.1953,204.4977,198.3999,204.2326,5650.0],["2001-11-26",203.2605,207.5908,203.2605,204.7629,23800.0],["2001-11-27",206.7071,206.7955,203.2605,205.4699,18900.0],["2001-11-28",205.028,209.6235,203.2605,204.9396,24010.0],["2001-11-29",206.1768,224.2935,206.1768,220.9353,68220.0],["2001-11-30",217.7538,222.7028,214.3956,220.8469,38190.0],["2001-12-03",220.9353,220.9353,210.7723,211.1258,21140.0],["2001-12-04",212.0979,218.1957,204.1442,215.8096,41590.0],["2001-12-05",215.898,220.9353,211.3025,215.5445,39780.0],["2001-12-06",212.7165,217.8422,210.7723,213.2468,13830.0],["2001-12-07",209.8002,217.0469,205.4698,215.6329,29530.0],["2001-12-10",212.0979,212.0979,177.1902,184.3485,208940.0],["2001-12-11",177.632,180.46,151.1197,156.4222,197480.0],["2001-12-12",156.3338,167.9108,151.1198,165.7015,185980.0],["2001-12-13",163.4921,171.7109,159.5153,167.1155,35970.0],["2001-12-14",167.9108,167.9108,161.9014,166.055,22660.0],["2001-12-17",165.348,176.7483,164.8178,175.2459,24360.0],["2001-12-18",176.218,177.1901,166.762,169.5899,46400.0],["2001-12-19",169.4132,172.3296,167.469,167.9992,13500.0],["2001-12-20",167.9109,169.5016,166.8504,168.3527,14800.0],["2001-12-21",168.3527,176.6599,167.1155,174.5389,40670.0],["2001-12-24",175.511,175.8645,170.7388,172.1528,7330.0],["2001-12-26",171.269,175.6877,171.269,174.9807,9440.0],["2001-12-27",174.5389,176.3064,165.2596,168.0876,28740.0],["2001-12-28",167.1155,172.1528,165.7015,167.5574,12780.0],["2001-12-31",167.0271,168.4411,161.2828,167.469,19630.0],["2002-01-02",167.9108,172.3295,166.762,170.6504,15510.0],["2002-01-03",169.6783,172.3296,167.0271,168.4411,17500.0],["2002-01-04",169.5899,172.3295,167.1155,169.2364,7650.0],["2002-01-07",168.7062,171.7109,167.0271,168.3527,9950.0],["2002-01-08",168.7062,173.2133,167.9992,171.4458,11120.0],["2002-01-09",171.4458,174.097,169.7667,170.2086,9320.0],["2002-01-10",169.855,173.2133,167.9992,171.0039,10010.0],["2002-01-11",170.6504,175.4226,167.469,167.469,10260.0],["2002-01-14",167.469,170.2086,164.1108,170.2086,17790.0],["2002-01-15",168.4411,169.2364,166.1433,167.8224,10700.0],["2002-01-16",165.8782,170.9156,165.2596,168.9713,60230.0],["2002-01-17",169.0597,173.2133,167.9109,168.3527,15280.0],["2002-01-18",167.9992,168.3527,165.6131,166.4085,17340.0],["2002-01-22",167.0271,167.9108,163.4921,165.7015,11470.0],["2002-01-23",163.4921,169.9434,163.4921,169.5899,23610.0],["2002-01-24",168.7062,174.5389,168.7062,172.8598,15810.0],["2002-01-25",173.7435,175.9529,172.3295,172.3295,11900.0],["2002-01-28",172.9481,174.1854,169.9434,171.0039,4310.0],["2002-01-29",169.8551,171.0039,163.5805,166.3201,8890.0],["2002-01-30",165.7899,173.2133,164.3759,173.2133,9140.0],["2002-01-31",173.1249,180.7251,171.9761,178.9576,31110.0],["2002-02-01",179.4879,181.7856,167.9108,168.2643,30380.0],["2002-02-04",168.176,170.5621,164.3759,164.4643,13210.0],["2002-02-05",163.5805,167.8225,159.0734,166.055,20350.0],["2002-02-06",166.9387,166.9387,148.0267,151.7384,35090.0],["2002-02-07",151.9151,157.6594,140.073,154.9198,44470.0],["2002-02-08",155.0082,166.3201,153.8594,166.1434,19290.0],["2002-02-11",164.8178,166.5852,159.6921,161.2828,14730.0],["2002-02-12",161.2828,170.2086,150.3244,164.9061,21470.0],["2002-02-13",164.9061,166.1434,162.2549,165.5247,22030.0],["2002-02-14",165.7015,174.0971,164.3759,172.8598,18870.0],["2002-02-15",173.1249,173.7436,165.6131,170.2086,12870.0],["2002-02-19",168.9713,170.2969,161.9898,164.3759,19710.0],["2002-02-20",165.1712,173.5668,165.1712,172.4179,16160.0],["2002-02-21",173.0365,174.9808,164.3759,164.641,13060.0],["2002-02-22",164.7294,170.5621,164.4642,170.5621,10200.0],["2002-02-25",169.8551,172.8598,169.8551,171.6226,5970.0],["2002-02-26",170.0318,174.097,164.3759,174.097,17330.0],["2002-02-27",172.2411,176.7482,168.1759,169.2364,12550.0],["2002-02-28",169.59,170.0318,164.5526,166.1434,23870.0],["2002-03-01",165.7899,168.3527,164.9945,166.4968,17220.0],["2002-03-04",166.1433,172.683,166.055,168.7062,15420.0],["2002-03-05",168.883,169.6783,164.3759,165.0829,18810.0],["2002-03-06",164.5526,166.2317,164.4643,165.7015,16190.0],["2002-03-07",166.8504,167.0271,161.3712,163.4921,17550.0],["2002-03-08",163.4921,167.9108,163.4921,166.5852,9000.0],["2002-03-11",166.5852,167.469,163.8456,165.8783,11110.0],["2002-03-12",165.1712,166.1434,163.4921,165.7015,10240.0],["2002-03-13",165.7015,167.8225,165.2596,167.2922,19060.0],["2002-03-14",167.3806,175.7762,167.0271,172.5063,24710.0],["2002-03-15",170.9156,182.9345,170.9156,182.4042,54800.0],["2002-03-18",189.1206,196.1906,188.6788,196.1906,88580.0],["2002-03-19",198.7534,199.1953,183.4647,188.7672,36300.0],["2002-03-20",188.1485,195.3068,185.1438,191.1532,19620.0],["2002-03-21",190.5346,192.6556,186.2927,190.0044,10850.0],["2002-03-22",190.7114,196.1906,185.7624,189.5625,24020.0],["2002-03-25",191.33,195.7487,189.1206,190.8881,14180.0],["2002-03-26",191.33,196.1906,191.33,196.1906,21170.0],["2002-03-27",196.1022,196.1906,193.2742,195.3068,14080.0],["2002-03-28",195.3068,209.4467,191.7719,201.0511,40310.0],["2002-04-01",201.9349,207.5908,199.8139,203.4373,30370.0],["2002-04-02",204.2326,204.4093,172.3295,183.3763,60970.0],["2002-04-03",181.9623,189.916,174.2738,188.6788,30400.0],["2002-04-04",186.9113,192.4789,183.6415,191.5067,19430.0],["2002-04-05",182.6693,183.4647,161.813,167.9992,80210.0],["2002-04-08",162.6968,170.1202,161.1944,166.8503,27030.0],["2002-04-09",166.762,167.8225,163.4921,166.762,22400.0],["2002-04-10",165.0829,174.804,155.5385,174.4505,34240.0],["2002-04-11",172.6831,184.4368,169.1481,180.0181,45360.0],["2002-04-12",179.8414,181.6088,172.3296,176.3948,30840.0],["2002-04-15",175.511,181.0786,175.2459,176.3064,16970.0],["2002-04-16",176.7483,178.9576,174.097,177.632,21100.0],["2002-04-17",176.7483,179.753,171.1807,171.6226,31480.0],["2002-04-18",172.2412,186.9113,170.1202,184.5252,24730.0],["2002-04-19",184.9671,186.8229,175.0692,177.0134,26370.0],["2002-04-22",175.1575,180.2832,172.3295,172.4179,16260.0],["2002-04-23",175.6878,177.1901,160.2223,169.0597,29750.0],["2002-04-24",164.8177,166.1433,155.5385,162.6084,87710.0],["2002-04-25",162.6968,165.6131,160.2223,163.3154,18450.0],["2002-04-26",162.1665,166.5852,161.2828,163.4921,22950.0],["2002-04-29",162.1665,171.0039,160.399,163.8456,19920.0],["2002-04-30",164.2875,170.9156,163.1387,170.297,14650.0],["2002-05-01",169.8551,170.297,162.6968,167.7341,18010.0],["2002-05-02",167.8224,167.9108,156.1571,156.1571,34730.0],["2002-05-03",157.7478,158.6315,152.0035,154.3896,21420.0],["2002-05-06",152.7105,157.7478,152.7105,153.2407,23870.0],["2002-05-07",156.4222,156.4222,144.6684,145.1987,38690.0],["2002-05-08",144.9336,149.7058,140.6032,147.5848,34370.0],["2002-05-09",145.8173,158.985,144.9336,155.5385,82050.0],["2002-05-10",155.6268,157.1292,154.6547,156.4222,36110.0],["2002-05-13",156.5989,160.399,153.771,156.4222,33160.0],["2002-05-14",158.5432,159.6921,154.8315,158.4548,23270.0],["2002-05-15",158.3665,165.1713,155.0966,161.6363,45460.0],["2002-05-16",161.2828,164.4643,159.2502,161.6363,31410.0],["2002-05-17",160.8409,168.3527,158.1897,164.3759,30550.0],["2002-05-20",163.6688,165.2596,158.8967,161.0176,33730.0],["2002-05-21",160.6642,161.7247,156.8641,160.0456,28960.0],["2002-05-22",158.2781,161.2828,157.7478,159.0734,25700.0],["2002-05-23",156.9525,159.4269,154.6547,158.013,390760.0],["2002-05-24",157.306,159.0734,156.8641,157.8362,63120.0],["2002-05-28",157.6594,162.4317,156.9525,162.3433,54250.0],["2002-05-29",160.1339,161.9014,157.3059,157.9245,32040.0],["2002-05-30",158.1897,159.7804,156.8641,159.7804,29010.0],["2002-05-31",159.0734,161.7247,157.9246,161.2828,22610.0],["2002-06-03",159.1618,161.1944,157.306,158.6316,35850.0],["2002-06-04",157.4827,159.5153,156.8641,159.3385,28580.0],["2002-06-05",158.1897,160.8409,157.3059,159.8688,27670.0],["2002-06-06",159.0735,159.5153,152.0919,152.0919,20130.0],["2002-06-07",152.0919,159.6037,152.0919,159.2502,31340.0],["2002-06-10",159.6037,160.4874,156.599,157.306,12700.0],["2002-06-11",156.9525,159.8688,154.8315,155.7152,14570.0],["2002-06-12",155.4501,160.3991,153.3291,159.7804,21110.0],["2002-06-13",157.2176,159.9572,156.6873,156.6873,14080.0],["2002-06-14",156.0687,158.1897,151.65,152.7989,33690.0],["2002-06-17",152.7105,154.478,151.2081,154.478,23060.0],["2002-06-18",152.6221,157.7478,150.5011,151.8268,23360.0],["2002-06-19",152.357,155.0966,149.3523,151.7384,23440.0],["2002-06-20",151.2081,154.3012,147.4964,147.4964,29440.0],["2002-06-21",148.5569,152.7989,148.115,150.4128,17430.0],["2002-06-24",150.4128,156.4222,150.236,154.478,14420.0],["2002-06-25",156.8641,156.8641,147.1429,150.236,23290.0],["2002-06-26",148.5569,150.8546,144.4917,149.2639,24260.0],["2002-06-27",150.236,153.2407,146.4359,152.8873,13910.0],["2002-06-28",152.8873,156.9525,148.4686,156.5106,39980.0],["2002-07-01",155.6269,156.9525,150.236,152.5338,19930.0],["2002-07-02",152.0035,152.0035,141.6637,145.3755,29130.0],["2002-07-03",144.4917,144.8452,126.8169,132.0309,91620.0],["2002-07-05",131.2356,141.8404,130.4402,137.3334,11050.0],["2002-07-08",138.3055,142.2824,136.1845,140.073,20290.0],["2002-07-09",139.7195,143.6963,137.952,138.8357,35230.0],["2002-07-10",138.8357,143.9614,138.8357,142.9009,34110.0],["2002-07-11",143.0777,143.0777,136.8915,141.3102,22210.0],["2002-07-12",140.8684,142.7242,140.8684,141.6638,7170.0],["2002-07-15",140.9567,140.9567,135.6543,139.6311,16140.0],["2002-07-16",136.0962,137.4218,130.3518,133.4449,29140.0],["2002-07-17",134.3287,138.9241,128.2309,132.5612,21170.0],["2002-07-18",130.7937,133.2682,126.9052,132.5612,14780.0],["2002-07-19",130.617,130.7937,123.7238,130.7937,29850.0],["2002-07-22",118.7748,132.1193,108.435,114.6212,108910.0],["2002-07-23",112.3235,113.1189,96.3278,101.4535,82920.0],["2002-07-24",98.0953,100.3046,84.574,100.3046,64680.0],["2002-07-25",98.0953,99.4209,87.9323,89.1695,46060.0],["2002-07-26",91.0254,98.0069,91.0254,95.4441,23970.0],["2002-07-29",97.2115,105.9606,96.7697,105.8722,21450.0],["2002-07-30",106.049,109.4955,104.2815,109.2304,26520.0],["2002-07-31",109.142,109.2304,100.7465,102.0721,29980.0],["2002-08-01",102.9559,103.8396,96.4162,99.3325,10740.0],["2002-08-02",99.2441,100.9232,92.3509,94.5603,19380.0],["2002-08-05",95.4441,96.0627,92.7928,92.7928,13840.0],["2002-08-06",94.5603,98.979,94.5603,97.0348,14920.0],["2002-08-07",97.2115,97.2115,94.8254,96.2394,20930.0],["2002-08-08",96.9464,100.5698,93.5882,96.9464,16780.0],["2002-08-09",97.2115,99.4209,95.2673,99.3325,7670.0],["2002-08-12",98.1836,99.7744,94.1184,95.0905,8630.0],["2002-08-13",93.9417,99.2441,92.7044,94.0301,18730.0],["2002-08-14",94.9138,97.6534,91.9091,97.2999,8040.0],["2002-08-15",97.7418,100.8349,94.6487,98.0953,16640.0],["2002-08-16",97.2999,98.0953,95.4441,96.858,16850.0],["2002-08-19",97.9185,98.8906,94.2952,98.8906,17130.0],["2002-08-20",99.4209,100.7465,94.5603,95.5324,49320.0],["2002-08-21",95.6208,99.5976,93.2347,98.5371,36870.0],["2002-08-22",98.5372,105.1652,98.0953,104.635,34140.0],["2002-08-23",104.9001,109.7607,104.1931,106.4908,37530.0],["2002-08-26",108.1699,108.7002,102.514,103.8396,20780.0],["2002-08-27",103.928,106.9327,103.0442,104.2815,23660.0],["2002-08-28",105.6071,105.9606,101.6302,102.0721,14680.0],["2002-08-29",101.3651,104.7233,99.7744,104.2815,10010.0],["2002-08-30",103.1326,105.4303,98.5371,99.8628,11880.0],["2002-09-03",101.5419,104.3698,98.0953,100.6581,19900.0],["2002-09-04",100.7465,105.1652,99.4209,104.3698,8200.0],["2002-09-05",100.2163,101.9837,99.4209,99.5093,10390.0],["2002-09-06",100.0395,102.8675,99.4209,100.9232,7930.0],["2002-09-09",101.7186,102.8675,98.272,99.7744,5630.0],["2002-09-10",99.4209,101.3651,99.4209,99.5093,8670.0],["2002-09-11",100.8349,103.5745,98.979,101.3651,12420.0],["2002-09-12",103.6628,103.7512,99.4209,101.6302,9420.0],["2002-09-13",100.9232,102.0721,99.8627,100.4814,11400.0],["2002-09-16",99.0674,100.8349,96.5929,97.3883,11110.0],["2002-09-17",99.3325,100.6581,96.7697,97.7418,15980.0],["2002-09-18",97.2999,97.6534,95.2673,95.3557,10810.0],["2002-09-19",96.5929,96.5929,92.351,92.4393,10240.0],["2002-09-20",94.1184,97.2115,92.1742,96.1511,20000.0],["2002-09-23",96.0627,96.0627,87.5788,88.1974,19070.0],["2002-09-24",87.4904,90.5835,86.695,89.523,20090.0],["2002-09-25",91.9091,98.4488,88.1974,97.8301,21010.0],["2002-09-26",95.9743,100.7465,95.8859,99.5976,30240.0],["2002-09-27",97.7418,100.3046,97.0348,98.979,14990.0],["2002-09-30",96.3278,99.1558,94.1185,98.1837,17800.0],["2002-10-01",97.2115,99.686,93.2347,99.1558,23080.0],["2002-10-02",99.0674,101.807,97.0348,97.2116,8770.0],["2002-10-03",97.3883,99.5093,96.3278,98.8023,5980.0],["2002-10-04",98.272,98.272,94.1185,97.4767,8920.0],["2002-10-07",96.3278,97.2115,89.3462,91.1137,25750.0],["2002-10-08",88.816,90.4951,87.6671,89.523,17460.0],["2002-10-09",88.4625,89.6114,83.0717,84.1322,14660.0],["2002-10-10",82.8949,85.4578,82.1879,85.0159,13300.0],["2002-10-11",85.1043,94.737,83.9554,92.0858,14310.0],["2002-10-14",92.9696,94.1184,88.9927,93.5882,4570.0],["2002-10-15",90.937,98.3604,90.1416,95.4441,28430.0],["2002-10-16",92.7928,95.0906,91.0253,91.2905,8290.0],["2002-10-17",92.6161,98.7139,92.6161,96.4162,17150.0],["2002-10-18",95.8859,98.3604,93.8533,97.2999,15430.0],["2002-10-21",97.6534,99.3325,96.4162,96.5929,28900.0],["2002-10-22",98.5372,102.7791,98.1837,100.8349,86950.0],["2002-10-23",99.4209,100.7465,97.6534,99.686,31920.0],["2002-10-24",98.6255,101.6302,98.0953,100.7465,26790.0],["2002-10-25",99.0674,102.1605,98.0953,101.1,39760.0],["2002-10-28",103.3094,104.4582,100.8349,102.7791,36380.0],["2002-10-29",103.6629,103.8396,94.1184,101.1,16440.0],["2002-10-30",102.3372,110.8212,101.1,109.4955,71260.0],["2002-10-31",110.0258,117.626,109.5839,117.0073,66600.0],["2002-11-01",117.0073,124.0773,116.4771,121.6028,33930.0],["2002-11-04",123.7238,128.1425,117.7143,122.2214,23320.0],["2002-11-05",122.3982,124.1657,115.3283,117.5376,25960.0],["2002-11-06",116.6539,122.9284,116.212,122.2214,23520.0],["2002-11-07",119.4818,125.9331,119.2167,125.1378,22290.0],["2002-11-08",125.2262,125.3145,119.3051,124.6075,20170.0],["2002-11-11",124.6075,125.0494,116.4771,116.6539,16720.0],["2002-11-12",117.0074,124.2541,116.3887,121.9563,19800.0],["2002-11-13",122.7517,125.2261,119.7469,124.3424,17430.0],["2002-11-14",126.1099,127.4355,120.0121,122.84,11430.0],["2002-11-15",121.9563,125.5796,121.9563,123.547,6610.0],["2002-11-18",125.1378,131.5007,123.7238,128.8495,22600.0],["2002-11-19",129.4681,132.1193,129.4681,131.5007,26010.0],["2002-11-20",131.6775,134.7706,129.5565,131.5891,16490.0],["2002-11-21",131.2356,136.9799,130.7053,134.5938,19890.0],["2002-11-22",134.7705,136.2729,132.5612,135.0357,19300.0],["2002-11-25",132.1193,134.2403,128.1425,131.6775,26220.0],["2002-11-26",132.1193,132.1193,119.3935,127.789,32610.0],["2002-11-27",123.0168,133.9752,122.84,133.3565,19850.0],["2002-11-29",133.8868,136.0962,130.8821,136.0962,9030.0],["2002-12-02",135.9194,142.9009,135.9194,141.8404,34160.0],["2002-12-03",142.7242,146.9662,142.2823,145.8173,32720.0],["2002-12-04",145.0219,145.3754,142.4591,143.1661,21910.0],["2002-12-05",141.5753,142.4591,135.3891,139.1892,21200.0],["2002-12-06",138.3055,139.2776,136.0962,137.5985,13390.0],["2002-12-09",137.4218,138.2171,130.7053,131.6775,15640.0],["2002-12-10",130.7937,136.0961,127.2587,134.6821,19180.0],["2002-12-11",135.7426,139.0125,132.5612,135.5659,11960.0],["2002-12-12",137.7753,138.7474,133.2682,135.3008,7000.0],["2002-12-13",133.9752,135.124,131.5007,133.6217,15470.0],["2002-12-16",131.6775,134.7706,128.8495,133.8868,10930.0],["2002-12-17",134.7705,136.0078,132.5612,133.2682,8560.0],["2002-12-18",132.6496,133.0031,129.0262,132.2077,14920.0],["2002-12-19",131.6775,131.6775,120.8958,121.5144,33590.0],["2002-12-20",122.6633,128.6727,114.2677,118.0678,46370.0],["2002-12-23",114.4445,122.5749,114.2678,122.3982,12550.0],["2002-12-24",120.7191,130.3518,118.9516,122.4865,12810.0],["2002-12-26",122.9284,123.5471,121.0726,121.9563,6900.0],["2002-12-27",122.2214,122.3098,120.7191,121.0726,6030.0],["2002-12-30",120.1888,121.426,117.5376,118.9516,10680.0],["2002-12-31",118.5097,121.6912,117.626,119.0399,30400.0],["2003-01-02",119.0399,123.6354,117.2725,121.7795,13130.0],["2003-01-03",124.1656,125.0494,121.6028,122.0447,11840.0],["2003-01-06",125.3145,125.7564,122.0447,122.6633,6860.0],["2003-01-07",123.7238,124.254,120.1888,122.4865,20130.0],["2003-01-08",122.3982,125.9331,120.7191,123.6354,10130.0],["2003-01-09",122.9284,128.0541,122.6633,126.2866,10040.0],["2003-01-10",125.4913,126.4634,120.6307,122.0447,14450.0],["2003-01-13",124.1656,124.1656,119.3051,120.8074,17080.0],["2003-01-14",119.5702,121.1609,115.7701,116.212,23100.0],["2003-01-15",117.0073,117.5376,116.0352,116.4771,18660.0],["2003-01-16",115.7701,116.6538,110.4677,112.9421,20190.0],["2003-01-17",110.9095,112.7654,108.7885,110.1142,14620.0],["2003-01-21",110.1142,111.7049,104.1047,104.9001,26050.0],["2003-01-22",105.9606,106.8443,103.8396,104.4582,20770.0],["2003-01-23",103.928,112.8538,103.928,108.2583,15200.0],["2003-01-24",108.0816,108.7886,106.5792,107.8164,11520.0],["2003-01-27",106.4908,108.7002,104.2815,104.3698,14200.0],["2003-01-28",105.1652,110.0258,105.0768,108.7002,15220.0],["2003-01-29",108.5234,110.1142,105.2536,107.8164,18260.0],["2003-01-30",108.3467,110.0258,106.7559,107.8164,10600.0],["2003-01-31",105.2536,109.4955,105.2536,108.3467,7690.0],["2003-02-03",106.1373,112.0584,106.1373,107.5513,13620.0],["2003-02-04",107.7281,110.4677,106.6676,109.3188,24560.0],["2003-02-05",110.4677,114.798,110.0258,110.4677,19480.0],["2003-02-06",112.5003,112.5003,109.7607,111.1747,15640.0],["2003-02-07",111.5281,113.2073,109.3188,109.7607,11140.0],["2003-02-10",108.9653,111.7049,108.7002,111.7049,8720.0],["2003-02-11",111.7933,116.5655,109.0537,109.5839,30170.0],["2003-02-12",98.8023,100.7465,91.2021,100.5698,143290.0],["2003-02-13",101.1884,102.0721,98.0953,99.0674,41060.0],["2003-02-14",99.0674,103.0442,98.4488,101.4535,11480.0],["2003-02-18",103.6629,103.6629,99.8628,101.9837,10430.0],["2003-02-19",102.4256,102.7791,98.3604,99.4209,16200.0],["2003-02-20",99.2442,99.686,95.4441,99.2442,16870.0],["2003-02-21",99.3325,99.686,95.8859,97.1232,11470.0],["2003-02-24",95.2673,97.0348,93.2347,95.0022,13710.0],["2003-02-25",95.4441,96.7697,91.1137,96.3278,22650.0],["2003-02-26",95.7976,98.5372,94.6487,97.2116,38170.0],["2003-02-27",98.6255,98.7139,95.7092,97.0348,18530.0],["2003-02-28",98.3604,98.4488,96.5929,96.7697,11980.0],["2003-03-03",96.7697,97.3883,95.4441,95.6208,21970.0],["2003-03-04",96.3278,96.3278,93.2347,93.6766,20930.0],["2003-03-05",92.2626,92.7928,87.9323,88.816,46650.0],["2003-03-06",89.8765,89.8765,87.0485,88.109,26470.0],["2003-03-07",87.8439,88.816,86.6066,86.7834,21570.0],["2003-03-10",86.7834,88.3741,86.4299,86.4299,8930.0],["2003-03-11",87.2253,87.8439,85.0159,85.8997,13360.0],["2003-03-12",86.6067,86.9602,84.8392,85.8113,19910.0],["2003-03-13",86.1648,88.0206,85.0159,85.8997,31300.0],["2003-03-14",87.9323,87.9323,86.0764,86.3415,27550.0],["2003-03-17",86.5183,91.0253,83.9554,89.9649,34000.0],["2003-03-18",88.5509,90.5835,88.5509,90.23,16360.0],["2003-03-19",88.3741,95.0022,88.2858,93.058,16470.0],["2003-03-20",92.7045,95.7092,89.9649,94.1184,12170.0],["2003-03-21",90.3184,98.1837,90.0532,96.4162,21320.0],["2003-03-24",91.9091,94.3836,91.2021,93.1463,18190.0],["2003-03-25",93.4115,95.3557,92.5277,94.6487,13000.0],["2003-03-26",95.0022,95.0022,90.6719,91.9091,21730.0],["2003-03-27",92.0858,94.5603,90.1416,92.9696,20810.0],["2003-03-28",92.2626,93.5882,90.3183,92.4393,17900.0],["2003-03-31",91.9091,93.6766,89.7881,91.5556,19680.0],["2003-04-01",91.3788,95.1789,90.3184,94.2068,15290.0],["2003-04-02",93.2347,99.2442,93.2347,99.0674,19510.0],["2003-04-03",100.6581,100.7465,97.1232,97.1232,17460.0],["2003-04-04",101.0116,109.9374,99.5976,108.7002,85690.0],["2003-04-07",112.7654,117.0957,112.7654,113.8259,32170.0],["2003-04-08",115.3283,115.505,110.7328,113.0305,15950.0],["2003-04-09",112.9421,113.6491,108.2583,108.7002,15240.0],["2003-04-10",108.5234,110.7328,106.049,107.8164,12630.0],["2003-04-11",110.4677,110.4677,106.4025,109.1421,10720.0],["2003-04-14",110.1142,110.3793,106.049,108.7002,13440.0],["2003-04-15",108.7002,109.142,106.9327,108.8769,10140.0],["2003-04-16",109.4072,109.4072,105.1652,106.3141,12150.0],["2003-04-17",109.9374,110.0258,106.049,106.8443,9470.0],["2003-04-21",107.7281,116.5655,107.2862,114.8864,52080.0],["2003-04-22",109.4072,109.5839,101.5419,107.8164,101260.0],["2003-04-23",107.8164,113.1189,106.049,110.2025,22670.0],["2003-04-24",111.0863,114.4445,108.2583,111.1747,17920.0],["2003-04-25",109.0537,111.7049,109.0537,110.0258,17620.0],["2003-04-28",109.2304,114.4445,109.2304,113.5608,10770.0],["2003-04-29",113.1189,114.8864,111.3514,111.7933,20690.0],["2003-04-30",111.7933,116.0352,111.3514,114.4445,14020.0],["2003-05-01",114.5329,114.8864,111.7933,113.6492,11850.0],["2003-05-02",113.384,120.1888,113.1189,118.4213,15570.0],["2003-05-05",117.9794,120.5423,114.8863,120.3655,13560.0],["2003-05-06",120.5423,126.6401,119.3935,125.3145,18210.0],["2003-05-07",124.254,126.1099,123.3703,124.4308,12300.0],["2003-05-08",122.4865,123.9889,121.9563,122.6633,8180.0],["2003-05-09",122.133,125.8448,120.9842,122.9284,10550.0],["2003-05-12",122.6633,123.7238,121.0726,122.3098,13200.0],["2003-05-13",122.4866,123.7238,120.2772,122.133,13220.0],["2003-05-14",122.4866,128.0541,121.9563,123.2819,14190.0],["2003-05-15",125.4029,125.4029,121.6028,122.3098,7220.0],["2003-05-16",121.1609,124.6959,118.3329,118.3329,15020.0],["2003-05-19",118.0679,118.8632,112.2352,112.7654,16150.0],["2003-05-20",112.8538,114.0026,108.7002,112.0584,20890.0],["2003-05-21",111.7933,113.6491,110.0258,113.2956,9220.0],["2003-05-22",113.1189,113.1189,110.9095,112.677,8610.0],["2003-05-23",112.677,113.1189,111.6165,112.677,5830.0],["2003-05-27",112.5003,115.8585,112.1468,113.2073,21400.0],["2003-05-28",113.5608,116.212,113.1189,115.5934,8020.0],["2003-05-29",117.0074,120.454,114.1794,120.1888,8300.0],["2003-05-30",120.1888,125.3145,120.1888,125.3145,11780.0],["2003-06-02",125.3145,125.9331,121.1609,125.2261,24660.0],["2003-06-03",121.5144,122.3982,108.6118,108.6118,241140.0],["2003-06-04",108.3467,114.3561,103.8396,113.1189,296840.0],["2003-06-05",114.0026,114.798,111.5281,112.8538,101990.0],["2003-06-06",112.9422,115.4166,112.8538,113.9143,39540.0],["2003-06-09",114.7096,116.4771,113.2073,115.8585,31680.0],["2003-06-10",115.9469,117.9795,115.9469,117.0073,36450.0],["2003-06-11",117.9795,117.9795,114.7096,117.3608,37920.0],["2003-06-12",117.5376,118.9516,117.1841,117.9795,34080.0],["2003-06-13",115.5934,117.9795,115.505,117.9795,38030.0],["2003-06-16",117.8911,121.6912,117.8027,121.5144,30420.0],["2003-06-17",121.5144,121.5144,118.5097,119.5702,31680.0],["2003-06-18",117.1841,118.9516,115.8585,118.3329,24710.0],["2003-06-19",117.9795,119.6586,117.0957,117.8911,12680.0],["2003-06-20",117.0957,120.1888,116.919,120.1888,14910.0],["2003-06-23",117.8911,119.3935,115.9469,116.4771,33290.0],["2003-06-24",117.5376,118.333,110.0258,116.3887,23530.0],["2003-06-25",116.3887,118.0678,115.3282,116.0352,12960.0],["2003-06-26",115.7701,119.4818,115.7701,119.0399,15760.0],["2003-06-27",117.5376,120.6307,116.4771,116.7422,11750.0],["2003-06-30",115.9468,119.3051,114.0026,117.2724,46490.0],["2003-07-01",117.5376,118.4213,114.1794,118.3329,23050.0],["2003-07-02",118.3329,119.3934,116.212,119.0399,26860.0],["2003-07-03",117.5376,119.2167,115.7701,118.0678,7250.0],["2003-07-07",117.7143,120.9842,117.2725,120.8958,43990.0],["2003-07-08",120.1888,123.2819,120.1888,122.0447,33400.0],["2003-07-09",122.8401,124.0773,119.3935,123.7238,23310.0],["2003-07-10",120.8074,123.7238,117.5376,119.0399,13220.0],["2003-07-11",118.5981,121.5144,117.626,121.1609,24750.0],["2003-07-14",121.1609,121.5144,119.3051,119.3051,8560.0],["2003-07-15",119.3934,120.8958,119.3051,119.6585,9170.0],["2003-07-16",118.9516,121.7795,118.5097,119.4818,35910.0],["2003-07-17",119.2167,119.3935,117.626,117.7143,21550.0],["2003-07-18",117.5376,120.1004,114.4445,117.0957,25770.0],["2003-07-21",115.3282,117.8911,112.4119,113.7375,18250.0],["2003-07-22",114.8864,115.3282,110.8211,112.1468,24930.0],["2003-07-23",91.7324,102.6908,88.816,99.686,174960.0],["2003-07-24",98.979,103.1326,98.5372,101.807,46840.0],["2003-07-25",99.5976,102.8675,98.5372,101.8954,22250.0],["2003-07-28",100.9232,105.5187,99.4209,102.4256,44290.0],["2003-07-29",101.6303,103.8396,99.7744,103.5745,18740.0],["2003-07-30",103.1326,103.928,100.0395,102.2489,26860.0],["2003-07-31",101.8954,104.8117,100.1279,100.9232,35810.0],["2003-08-01",100.7465,100.7465,98.7139,99.5093,15880.0],["2003-08-04",100.3046,100.3046,95.8859,97.6534,18790.0],["2003-08-05",98.5371,98.5371,94.9138,95.0905,14880.0],["2003-08-06",95.7092,95.9743,93.4998,93.5882,21360.0],["2003-08-07",93.7649,95.0022,90.4067,90.8486,20320.0],["2003-08-08",92.351,92.351,88.9044,89.2579,34450.0],["2003-08-11",90.23,95.0906,89.7881,92.2626,34190.0],["2003-08-12",89.8765,96.1511,89.8765,94.9138,23370.0],["2003-08-13",96.3278,98.5372,95.5324,97.2999,18550.0],["2003-08-14",97.3883,102.4256,96.858,101.4535,26390.0],["2003-08-15",100.7465,102.8675,99.7744,100.3046,19080.0],["2003-08-18",100.393,102.1605,98.5371,101.3651,18390.0],["2003-08-19",102.1605,103.0442,100.2163,103.0442,19680.0],["2003-08-20",101.9837,103.5745,101.6302,103.3094,26520.0],["2003-08-21",102.7791,105.342,101.807,105.1652,20690.0],["2003-08-22",105.5187,107.7281,103.221,103.3094,39080.0],["2003-08-25",102.9559,104.7233,100.2163,101.807,19400.0],["2003-08-26",104.3699,104.4582,99.7744,103.5745,52990.0],["2003-08-27",103.8396,105.0768,101.6303,103.928,10160.0],["2003-08-28",105.1652,105.6071,102.6907,104.5466,18300.0],["2003-08-29",104.9885,107.0211,103.4861,106.049,9440.0],["2003-09-02",107.1094,111.5282,106.049,109.5839,37830.0],["2003-09-03",110.6444,114.1794,110.4677,114.091,47690.0],["2003-09-04",114.4445,114.4445,112.5887,113.1189,52250.0],["2003-09-05",113.5608,114.091,111.8816,113.2073,45940.0],["2003-09-08",113.8259,114.091,112.9422,113.1189,31040.0],["2003-09-09",113.8259,113.9143,111.5282,112.7654,20980.0],["2003-09-10",111.6165,112.5003,109.1421,109.2304,24140.0],["2003-09-11",109.1421,112.1468,109.1421,109.1421,61470.0],["2003-09-12",110.556,112.5886,108.6118,109.1421,88230.0],["2003-09-15",108.7002,114.4445,108.7002,113.1189,19730.0],["2003-09-16",112.5886,114.4445,111.6165,112.1468,6040.0],["2003-09-17",113.9142,117.0957,110.6444,116.919,35980.0],["2003-09-18",116.6539,118.333,114.6212,114.798,57710.0],["2003-09-19",113.6491,115.7701,112.3235,112.5886,19260.0],["2003-09-22",112.3235,115.3282,111.3514,115.2399,13570.0],["2003-09-23",113.8259,115.2399,112.5003,114.0026,15160.0],["2003-09-24",114.4445,115.9469,112.4119,113.1189,10160.0],["2003-09-25",112.7654,113.0305,109.2304,109.5839,16540.0],["2003-09-26",109.5839,112.0584,109.5839,110.1142,18570.0],["2003-09-29",111.1747,112.1468,107.4629,108.7002,24730.0],["2003-09-30",108.0816,108.6118,107.1094,108.6118,15700.0],["2003-10-01",107.8164,114.5329,107.8164,114.1794,11540.0],["2003-10-02",114.4445,114.4445,109.4072,110.1142,30920.0],["2003-10-03",110.7328,113.7375,109.7607,112.677,11460.0],["2003-10-06",112.2351,112.677,110.2909,111.4398,10870.0],["2003-10-07",113.4724,113.8259,110.4677,112.2351,26250.0],["2003-10-08",112.677,112.9421,110.0258,111.6165,22810.0],["2003-10-09",112.4119,114.8864,110.9096,111.5282,27780.0],["2003-10-10",111.5281,112.4119,110.1141,112.4119,11410.0],["2003-10-13",112.5886,117.0957,112.3235,116.8306,13940.0],["2003-10-14",112.7654,118.1562,112.7654,118.1562,19750.0],["2003-10-15",117.1841,118.3329,115.9468,117.2724,8490.0],["2003-10-16",117.5376,120.8074,115.8585,117.9795,11960.0],["2003-10-17",118.8632,118.8632,115.4166,115.6817,14090.0],["2003-10-20",116.4771,116.6539,110.4677,111.7933,53120.0],["2003-10-21",103.8396,116.919,103.7512,114.1794,110180.0],["2003-10-22",113.5608,113.5608,109.6723,110.4677,25030.0],["2003-10-23",110.4676,111.7933,109.6723,110.556,17360.0],["2003-10-24",110.1142,111.3514,109.6723,110.4677,14070.0],["2003-10-27",110.6444,113.9142,110.6444,111.263,17860.0],["2003-10-28",112.4119,113.5608,110.9979,113.0305,11600.0],["2003-10-29",113.0305,114.4445,111.0863,113.8259,14950.0],["2003-10-30",115.1515,116.3887,113.7375,115.4166,7870.0],["2003-10-31",116.3004,116.3887,114.0026,114.8864,10810.0],["2003-11-03",114.9748,119.3051,114.8864,116.7422,13060.0],["2003-11-04",115.505,118.5097,115.4166,117.4492,13260.0],["2003-11-05",116.3004,117.0073,114.1794,114.1794,15330.0],["2003-11-06",115.3282,117.0957,114.8864,116.7422,16260.0],["2003-11-07",116.6538,119.6586,115.5934,119.2167,11140.0],["2003-11-10",116.919,119.2167,115.3283,117.5376,16090.0],["2003-11-11",116.6538,118.6865,112.677,116.5655,17480.0],["2003-11-12",117.0957,118.8632,115.8585,117.5376,38590.0],["2003-11-13",117.5376,119.7469,115.6817,119.3051,21340.0],["2003-11-14",118.8632,121.6912,118.4213,119.8353,15890.0],["2003-11-17",119.3051,119.8353,114.8864,115.2399,13240.0],["2003-11-18",115.8585,117.0073,114.9747,115.5934,19220.0],["2003-11-19",115.505,116.212,112.7654,114.8864,36070.0],["2003-11-20",115.6817,116.1236,113.7375,115.9468,20470.0],["2003-11-21",116.3887,117.1841,113.6491,114.8864,16410.0],["2003-11-24",114.0026,119.3051,114.0026,119.1283,8810.0],["2003-11-25",117.9795,119.3051,116.7422,117.8911,21850.0],["2003-11-26",116.3003,119.3051,116.3003,119.2167,21410.0],["2003-11-28",119.2167,120.9842,117.8027,120.1004,8350.0],["2003-12-01",120.7191,121.2493,117.8911,120.7191,16920.0],["2003-12-02",120.4539,121.5144,117.5376,118.5981,12170.0],["2003-12-03",118.0678,119.7469,114.2678,114.4445,13310.0],["2003-12-04",114.798,118.2446,113.5608,116.1236,14280.0],["2003-12-05",116.212,117.1841,114.5329,114.6212,19210.0],["2003-12-08",114.7096,116.7422,114.6212,114.9748,15870.0],["2003-12-09",114.9748,116.212,112.5886,114.0026,23160.0],["2003-12-10",114.6212,114.6212,112.2351,113.2073,28630.0],["2003-12-11",112.677,113.8259,111.8816,113.4724,22370.0],["2003-12-12",111.97,114.8864,111.8816,113.4724,20110.0],["2003-12-15",111.7933,116.7422,109.3188,110.556,23160.0],["2003-12-16",109.9374,112.7654,109.5839,110.8211,15730.0],["2003-12-17",110.8212,111.263,110.1142,110.2909,15410.0],["2003-12-18",111.3514,114.4445,109.8491,113.9143,12790.0],["2003-12-19",114.4445,114.6212,111.7049,114.3561,11820.0],["2003-12-22",110.9979,116.919,110.9095,116.919,54640.0],["2003-12-23",117.626,120.1004,115.8585,119.6585,13340.0],["2003-12-24",118.5981,119.6586,116.4771,116.4771,2700.0],["2003-12-26",116.919,119.3051,114.1794,117.2724,2720.0],["2003-12-29",118.2446,120.8958,116.3004,120.6307,20250.0],["2003-12-30",119.3935,120.9842,117.0073,118.4213,12470.0],["2003-12-31",117.5376,120.5423,116.212,116.212,15570.0],["2004-01-02",118.0678,118.0678,114.8864,115.3282,10720.0],["2004-01-05",114.5329,117.5376,112.4119,114.798,39330.0],["2004-01-06",114.0026,116.4771,113.0305,115.3282,26610.0],["2004-01-07",114.8864,116.3887,113.5608,115.5934,11570.0],["2004-01-08",114.8864,117.8911,114.6212,115.3282,21170.0],["2004-01-09",115.2399,116.8306,113.9143,113.9143,13470.0],["2004-01-12",114.091,116.3004,114.091,115.9468,5780.0],["2004-01-13",116.3887,117.5376,116.212,117.0073,9910.0],["2004-01-14",116.212,117.5376,115.4166,116.8306,12550.0],["2004-01-15",115.8585,120.1004,114.4445,119.1283,38590.0],["2004-01-16",118.5097,123.6354,118.5097,122.3982,32620.0],["2004-01-20",122.3982,124.5192,122.3982,123.2819,31710.0],["2004-01-21",122.8401,129.2914,120.6307,128.1425,31920.0],["2004-01-22",128.6727,132.3844,128.5843,132.2961,67660.0],["2004-01-23",131.5891,132.5612,128.0541,132.2961,20310.0],["2004-01-26",129.3797,138.7474,129.3797,138.659,60990.0],["2004-01-27",139.6311,140.5149,136.2729,138.5706,93800.0],["2004-01-28",137.5985,138.3055,130.3518,132.2961,28440.0],["2004-01-29",131.2356,132.1193,123.7238,125.9331,30010.0],["2004-01-30",123.8122,126.7285,123.7238,125.1378,11550.0],["2004-02-02",124.1657,126.1983,123.2819,124.2541,15610.0],["2004-02-03",123.7238,126.8169,123.4586,126.375,10550.0],["2004-02-04",126.375,127.2587,124.254,126.375,20720.0],["2004-02-05",126.5518,127.082,122.7517,124.3424,16590.0],["2004-02-06",122.9284,128.0541,122.84,127.8773,11420.0],["2004-02-09",127.2587,131.2356,126.8169,130.7937,13120.0],["2004-02-10",132.1193,133.0031,129.0262,133.0031,11020.0],["2004-02-11",133.2682,133.6217,130.7937,132.9147,5750.0],["2004-02-12",133.2682,134.3287,132.3844,132.3844,8420.0],["2004-02-13",132.5612,133.6217,128.6727,128.7611,12540.0],["2004-02-17",133.4449,135.6543,120.4539,122.6633,92930.0],["2004-02-18",123.7238,129.1146,122.0447,125.9331,61680.0],["2004-02-19",125.0494,128.1425,124.5192,127.7006,50530.0],["2004-02-20",126.9053,127.8774,120.2772,125.9331,26110.0],["2004-02-23",124.5191,125.9331,122.4865,124.5191,20830.0],["2004-02-24",124.3424,126.9053,123.547,124.6959,12230.0],["2004-02-25",121.8679,127.9657,121.6912,127.789,15040.0],["2004-02-26",126.2866,129.1146,125.4029,128.3192,9690.0],["2004-02-27",129.0262,129.0262,126.5517,127.6122,9070.0],["2004-03-01",128.6727,132.5612,125.0494,132.5612,16390.0],["2004-03-02",131.0588,132.0309,129.3797,130.7937,17330.0],["2004-03-03",130.7937,132.1193,129.7332,130.9705,9160.0],["2004-03-04",130.6169,132.6496,128.1425,132.2961,10350.0],["2004-03-05",131.324,136.0962,131.324,136.0962,26100.0],["2004-03-08",134.8589,138.8358,134.7706,135.2124,44140.0],["2004-03-09",135.5659,137.5985,135.0357,137.4218,44090.0],["2004-03-10",137.8636,143.608,137.4218,140.073,61770.0],["2004-03-11",138.7474,140.073,131.324,132.8263,40380.0],["2004-03-12",131.324,134.7706,129.7332,134.7706,29150.0],["2004-03-15",134.7706,134.7706,127.7006,127.7006,33630.0],["2004-03-16",128.496,130.1751,127.6122,129.0262,11410.0],["2004-03-17",127.9658,132.738,127.7006,130.3519,12620.0],["2004-03-18",129.9983,131.3239,128.4076,129.3797,17040.0],["2004-03-19",131.1472,131.1472,127.9657,129.7332,22040.0],["2004-03-22",127.4355,130.3518,126.6401,127.4355,19650.0],["2004-03-23",127.5239,130.3518,127.4355,128.8495,25530.0],["2004-03-24",128.3192,130.8821,126.375,126.9936,12620.0],["2004-03-25",127.3472,131.1472,124.4308,129.4681,17100.0],["2004-03-26",130.4402,132.5612,128.496,132.4728,20100.0],["2004-03-29",132.3844,134.6822,131.4123,134.1519,18440.0],["2004-03-30",135.124,135.124,131.5007,134.1519,11260.0],["2004-03-31",133.0914,135.6543,130.3518,132.4728,14350.0],["2004-04-01",132.5612,134.3287,131.324,132.7379,10750.0],["2004-04-02",133.4449,133.4449,130.0867,132.5612,15840.0],["2004-04-05",131.5007,135.3892,129.91,134.7706,27980.0],["2004-04-06",134.3287,134.3287,130.8821,131.5007,15800.0],["2004-04-07",131.5007,132.5612,129.91,132.1193,18480.0],["2004-04-08",133.6217,133.6217,131.0588,131.324,12040.0],["2004-04-12",130.4402,133.0031,130.4402,132.2077,8420.0],["2004-04-13",130.9704,132.5612,128.2308,129.3797,15560.0],["2004-04-14",128.1425,131.3239,127.9657,129.9983,19140.0],["2004-04-15",129.91,132.031,128.1425,131.6775,13360.0],["2004-04-16",132.1193,134.7705,132.1193,133.2682,18450.0],["2004-04-19",133.1798,137.952,133.1798,133.7984,29280.0],["2004-04-20",132.9147,135.831,131.324,133.6217,18750.0],["2004-04-21",138.659,158.9851,138.3055,154.6547,184820.0],["2004-04-22",154.5664,161.9014,152.0035,161.2828,117130.0],["2004-04-23",161.9014,161.9014,157.3943,160.1339,57310.0],["2004-04-26",160.6642,167.0271,157.7478,162.52,43850.0],["2004-04-27",162.2549,164.7294,161.4595,162.7852,19400.0],["2004-04-28",161.7247,162.4316,156.2455,156.8641,54230.0],["2004-04-29",156.8641,157.1292,153.9477,154.9198,19730.0],["2004-04-30",154.3012,154.9199,152.0035,153.5059,19250.0],["2004-05-03",156.7757,156.7757,150.4128,152.2686,23230.0],["2004-05-04",151.8268,155.6269,149.9709,151.9151,20290.0],["2004-05-05",151.1198,156.8641,151.1198,153.3291,16700.0],["2004-05-06",153.1524,155.0082,149.9709,154.6547,12530.0],["2004-05-07",153.2407,155.892,149.6174,150.3244,23020.0],["2004-05-10",149.7058,151.65,146.2592,146.2592,25220.0],["2004-05-11",148.6453,150.0593,146.2592,148.2918,12890.0],["2004-05-12",146.7011,151.2081,145.8173,149.529,22840.0],["2004-05-13",149.7941,151.1197,147.5848,148.3801,7460.0],["2004-05-14",148.0267,151.0314,147.2313,148.0267,7790.0],["2004-05-17",148.0267,150.943,145.5522,148.0267,17630.0],["2004-05-18",148.0267,150.236,146.8778,149.2639,35900.0],["2004-05-19",150.236,152.7989,148.0267,148.6453,22890.0],["2004-05-20",148.1151,150.236,146.7894,148.5569,17290.0],["2004-05-21",149.0872,151.65,147.408,151.65,30680.0],["2004-05-24",151.65,155.6269,151.1198,155.185,44540.0],["2004-05-25",154.1245,155.0966,153.3291,154.6547,25540.0],["2004-05-26",154.3012,155.8036,153.4175,154.6547,18500.0],["2004-05-27",154.7431,158.013,152.8873,158.013,63480.0],["2004-05-28",158.0129,158.985,156.0687,157.1292,19080.0],["2004-06-01",156.3338,161.2828,156.0687,159.8688,14090.0],["2004-06-02",162.6084,164.1108,159.692,160.6642,31130.0],["2004-06-03",160.3991,162.7852,158.1013,158.2781,13700.0],["2004-06-04",159.5153,160.1339,157.571,157.571,7240.0],["2004-06-07",159.4269,162.1665,156.4222,160.9293,23470.0],["2004-06-08",160.1339,169.6783,159.9572,165.7015,30620.0],["2004-06-09",166.5852,178.9576,163.227,175.8645,163860.0],["2004-06-10",175.9529,176.7482,172.3295,175.4226,46600.0],["2004-06-14",176.3064,176.5715,171.4458,173.6551,51820.0],["2004-06-15",174.8924,177.5436,173.0365,176.7482,73160.0],["2004-06-16",177.632,181.6088,175.0691,175.511,54920.0],["2004-06-17",176.7482,178.5157,173.39,178.0739,33190.0],["2004-06-18",176.218,178.9576,175.0691,176.7482,25510.0],["2004-06-21",177.632,177.632,174.9808,175.7761,15670.0],["2004-06-22",177.4552,177.4552,173.4784,174.5389,16880.0],["2004-06-23",175.4226,177.0134,173.7435,177.0134,35920.0],["2004-06-24",177.8971,178.5157,174.0087,175.9529,26810.0],["2004-06-25",177.1901,177.4553,175.0692,175.0692,29600.0],["2004-06-28",176.7483,185.5857,175.0692,184.702,72700.0],["2004-06-29",184.7019,184.7019,181.0786,183.8182,53320.0],["2004-06-30",181.9623,183.9949,181.6972,183.7298,31970.0],["2004-07-01",181.0786,184.0833,180.9902,181.6088,35840.0],["2004-07-02",181.167,182.4042,179.046,180.9018,13640.0],["2004-07-06",181.167,181.167,177.3669,177.3669,29850.0],["2004-07-07",178.6925,178.6925,176.3947,176.7482,22510.0],["2004-07-08",176.4831,177.2785,171.5342,171.5342,11600.0],["2004-07-09",173.9203,176.3947,172.5946,173.6551,17190.0],["2004-07-12",172.3296,174.7157,172.3296,173.4784,10140.0],["2004-07-13",172.418,173.9203,171.004,171.3575,15470.0],["2004-07-14",171.4458,171.4458,166.3201,169.0597,50720.0],["2004-07-15",167.8225,169.9435,165.7015,168.4411,28600.0],["2004-07-16",169.7667,169.7667,165.4364,165.4364,31480.0],["2004-07-19",165.348,169.5015,165.348,169.148,35720.0],["2004-07-20",170.4737,177.5436,168.7062,176.4831,42270.0],["2004-07-21",185.7624,185.7624,174.2738,177.8087,102320.0],["2004-07-22",177.4552,179.3995,169.6783,169.6783,33440.0],["2004-07-23",172.3296,177.1018,170.1202,175.7761,24000.0],["2004-07-26",175.5994,177.1018,172.4179,174.6273,20310.0],["2004-07-27",173.4784,178.4274,173.4784,177.8972,24640.0],["2004-07-28",176.7483,177.1018,171.9761,174.1854,10970.0],["2004-07-29",174.3622,176.7483,173.9203,176.6599,19170.0],["2004-07-30",179.1344,179.3995,175.7762,177.3669,18120.0],["2004-08-02",179.4879,179.4879,174.804,178.4274,51120.0],["2004-08-03",177.1018,179.3995,175.4227,176.3948,17550.0],["2004-08-04",177.1901,180.2832,174.5389,178.5157,25530.0],["2004-08-05",177.0134,178.8692,172.2411,173.39,34420.0],["2004-08-06",174.1854,174.7157,168.2643,168.6178,14920.0],["2004-08-09",168.7946,170.4737,167.2038,168.5294,17050.0],["2004-08-10",168.883,172.7715,166.4085,172.6831,16620.0],["2004-08-11",170.5621,172.3295,167.9108,170.6504,32940.0],["2004-08-12",167.3806,170.297,166.1434,166.4085,29000.0],["2004-08-13",166.1434,175.5994,165.9666,175.1575,26300.0],["2004-08-16",173.7436,174.9808,171.3574,173.0366,20290.0],["2004-08-17",174.097,174.097,169.5016,169.6783,27720.0],["2004-08-18",170.6504,173.3017,167.6457,172.9482,19820.0],["2004-08-19",173.8319,174.5389,171.2691,172.2412,15870.0],["2004-08-20",172.4179,174.9807,170.9155,174.9807,8740.0],["2004-08-23",175.3342,175.7761,167.7341,168.5294,22230.0],["2004-08-24",169.1481,169.9435,165.8783,167.7341,22030.0],["2004-08-25",167.9108,168.7946,165.7015,167.0271,14910.0],["2004-08-26",166.8503,168.2643,165.7015,167.3806,32560.0],["2004-08-27",167.5573,172.5063,166.5852,171.8876,10260.0],["2004-08-30",173.2133,173.39,170.562,172.3295,72210.0],["2004-08-31",172.3296,173.3017,170.1202,173.0366,84430.0],["2004-09-01",173.1249,177.2785,171.004,172.8598,29540.0],["2004-09-02",172.9482,175.1575,172.2412,174.6273,12240.0],["2004-09-03",176.1296,176.7482,174.0086,176.7482,35940.0],["2004-09-07",176.925,188.502,176.1297,188.3253,40170.0],["2004-09-08",185.5857,186.1159,182.8461,185.4973,63310.0],["2004-09-09",184.7019,186.8229,180.5483,181.0786,56790.0],["2004-09-10",180.6367,181.4321,179.4879,180.7251,44680.0],["2004-09-13",183.2879,184.6136,182.0507,183.9949,39270.0],["2004-09-14",183.1996,187.6183,181.167,186.5578,57730.0],["2004-09-15",185.5857,194.8649,185.2322,193.7161,103010.0],["2004-09-16",195.8371,200.3441,192.5672,198.5767,49310.0],["2004-09-17",200.3442,201.9349,197.0743,200.2558,54970.0],["2004-09-20",199.2836,201.6697,197.0743,199.2836,32490.0],["2004-09-21",200.6093,205.2047,199.4604,203.9675,29160.0],["2004-09-22",204.5861,204.5861,198.9302,200.8744,16590.0],["2004-09-23",201.6697,202.9954,197.3394,202.0233,19560.0],["2004-09-24",201.9349,203.0838,200.786,201.2279,29990.0],["2004-09-27",202.4651,202.4651,196.8976,196.8976,28560.0],["2004-09-28",198.4883,201.8465,196.8092,200.4325,23260.0],["2004-09-29",201.493,204.5861,199.1069,202.1116,18780.0],["2004-09-30",201.2279,204.1442,200.8744,203.2605,29790.0],["2004-10-01",205.4699,208.1211,202.4651,207.9443,30190.0],["2004-10-04",206.7954,215.1026,206.7954,210.242,19550.0],["2004-10-05",211.0374,212.8049,209.7118,211.4793,36000.0],["2004-10-06",210.4188,214.2189,208.8281,214.2189,18280.0],["2004-10-07",213.9538,213.9538,209.6234,210.242,19170.0],["2004-10-08",207.856,212.8049,206.6187,209.0932,20390.0],["2004-10-11",208.2094,213.1584,208.2094,209.8002,16030.0],["2004-10-12",208.7397,211.9212,207.6792,211.7444,16490.0],["2004-10-13",213.2468,217.4887,211.7444,212.7165,28040.0],["2004-10-14",212.8933,218.5492,212.8933,213.5119,55360.0],["2004-10-15",214.7491,214.7491,209.8885,211.656,42590.0],["2004-10-18",212.0095,214.0421,208.1211,213.4235,44640.0],["2004-10-19",224.8238,225.7959,161.2828,166.2317,502400.0],["2004-10-20",134.5938,135.2124,112.677,114.5329,1562690.0],["2004-10-21",117.3608,126.375,117.0073,119.6585,405640.0],["2004-10-22",121.9563,125.668,119.6586,122.4865,129780.0],["2004-10-25",122.3981,132.5612,122.3981,131.0588,181460.0],["2004-10-26",133.71,141.0451,133.003,137.7752,143030.0],["2004-10-27",139.8079,142.8126,132.7379,133.9752,184160.0],["2004-10-28",134.7705,139.9846,131.2356,138.5706,53210.0],["2004-10-29",139.5427,139.5427,136.9799,139.2776,38280.0],["2004-11-01",140.2497,144.4917,138.3939,142.2823,78960.0],["2004-11-02",143.8731,147.0546,141.8405,144.315,57870.0],["2004-11-03",147.1429,149.8825,145.9057,148.9104,47720.0],["2004-11-04",149.7058,154.5663,149.4407,154.478,64060.0],["2004-11-05",155.0966,157.3059,151.4732,156.3338,79790.0],["2004-11-08",156.9524,156.9524,152.7105,154.3896,38010.0],["2004-11-09",152.6221,154.6547,152.357,153.9477,36660.0],["2004-11-10",155.0082,158.1013,153.5059,158.013,69140.0],["2004-11-11",156.1571,160.2223,154.0361,155.5385,42440.0],["2004-11-12",155.0966,156.4222,153.8594,154.6547,55660.0],["2004-11-15",153.4175,157.9246,153.4175,156.0687,46250.0],["2004-11-16",160.9293,165.6131,154.0361,155.9804,132850.0],["2004-11-17",150.236,155.5385,148.4685,151.65,98660.0],["2004-11-18",150.236,151.7384,149.0872,149.3523,42830.0],["2004-11-19",150.1476,153.771,149.529,150.236,31960.0],["2004-11-22",153.5059,162.1665,151.2965,161.3712,79570.0],["2004-11-23",159.8688,165.7015,158.3665,165.4364,56900.0],["2004-11-24",164.9062,167.9109,164.9062,167.2039,38720.0],["2004-11-26",168.5295,172.2412,167.5574,171.0923,17460.0],["2004-11-29",172.3295,173.4784,168.176,169.7667,33490.0],["2004-11-30",170.7388,170.7388,162.6968,164.5526,35730.0],["2004-12-01",162.6084,169.2364,162.6084,168.7062,49510.0],["2004-12-02",167.2922,172.4179,167.2922,171.8876,39390.0],["2004-12-03",170.4737,172.4179,168.6178,170.0318,18150.0],["2004-12-06",168.6178,175.6878,168.6178,174.097,36520.0],["2004-12-07",172.8598,175.7761,167.9108,168.0876,25660.0],["2004-12-08",169.8551,177.9855,167.9993,177.3669,52750.0],["2004-12-09",177.3669,177.3669,169.0597,175.5994,23250.0],["2004-12-10",176.7482,177.8087,172.7714,177.1901,21460.0],["2004-12-13",175.8645,180.9902,175.1575,178.7809,32590.0],["2004-12-14",178.7809,190.3579,177.632,186.4694,65850.0],["2004-12-15",186.4694,189.4741,183.6414,187.5299,27610.0],["2004-12-16",185.5857,189.8276,184.0833,184.7903,32480.0],["2004-12-17",186.2926,186.2926,180.5483,184.1716,32040.0],["2004-12-20",185.3205,186.7345,182.8461,185.0554,28050.0],["2004-12-21",184.7019,190.2695,182.581,190.2695,36280.0],["2004-12-22",186.7346,189.209,185.1438,186.0276,34000.0],["2004-12-23",186.6462,194.3347,186.4694,193.0091,34530.0],["2004-12-27",193.0975,196.7208,191.9486,194.5998,36670.0],["2004-12-28",194.0696,200.2558,193.7161,199.1953,22890.0],["2004-12-29",200.5209,203.3489,196.7208,202.2884,24310.0],["2004-12-30",201.9349,203.0837,197.6929,200.1674,12570.0],["2004-12-31",199.8139,201.1395,195.2184,195.3952,14380.0],["2005-01-03",199.8139,202.2,188.1485,189.0322,53920.0],["2005-01-04",191.1533,193.9812,185.2322,186.2927,39720.0],["2005-01-05",183.0228,186.4694,179.046,181.2553,42160.0],["2005-01-06",180.3716,187.4415,179.4879,184.4368,20980.0],["2005-01-07",186.5578,186.5578,178.2506,178.5157,33420.0],["2005-01-10",180.8135,185.4973,178.4274,183.0228,40740.0],["2005-01-11",184.4368,184.4368,181.7856,182.2274,33560.0],["2005-01-12",183.4647,194.6882,180.3716,193.9812,30690.0],["2005-01-13",195.1301,195.1301,184.7019,185.6741,30180.0],["2005-01-14",189.7393,194.4231,186.9113,194.0696,19460.0],["2005-01-18",194.4231,194.4231,191.1532,192.1254,16120.0],["2005-01-19",194.0696,197.1627,191.6835,195.8371,37790.0],["2005-01-20",190.9765,193.8928,185.2322,185.2322,26110.0],["2005-01-21",186.6461,190.2695,185.8508,188.2369,14200.0],["2005-01-24",189.8276,189.916,186.7345,188.4136,16170.0],["2005-01-25",190.0044,190.8881,181.7856,182.9344,26020.0],["2005-01-26",185.7624,194.2463,183.8182,193.9812,20400.0],["2005-01-27",194.4231,194.4231,190.9765,191.8603,23100.0],["2005-01-28",190.623,191.9486,188.1485,189.4741,14300.0],["2005-01-31",191.4184,193.8928,189.1206,192.8324,15130.0],["2005-02-01",191.9486,197.4278,191.7719,197.2511,27970.0],["2005-02-02",197.5161,204.6745,195.7487,203.2605,41080.0],["2005-02-03",204.9396,204.9396,197.4278,201.493,39280.0],["2005-02-04",201.493,209.0932,198.7534,208.8281,31360.0],["2005-02-07",207.9443,211.7444,204.6744,208.121,33180.0],["2005-02-08",210.1537,210.1537,208.1211,209.1815,15330.0],["2005-02-09",209.3583,210.1537,208.2978,208.7397,28520.0],["2005-02-10",209.8002,209.8002,201.3163,202.2,19380.0],["2005-02-11",198.0464,198.7534,152.4454,189.4741,410290.0],["2005-02-14",186.0275,188.2369,183.5531,185.1438,61930.0],["2005-02-15",185.2322,189.0322,183.1995,188.0601,26400.0],["2005-02-16",186.5578,190.623,185.4973,188.1485,43540.0],["2005-02-17",190.3579,190.3579,180.5484,180.5484,45600.0],["2005-02-18",179.8414,186.9113,179.8414,186.9113,44260.0],["2005-02-22",202.8187,203.2605,182.2275,185.409,132390.0],["2005-02-23",186.0275,187.6183,175.5994,175.7761,101820.0],["2005-02-24",175.3343,176.3948,165.7015,168.6178,110200.0],["2005-02-25",169.6783,172.7714,168.0876,171.4458,51220.0],["2005-02-28",172.5947,176.7483,170.2086,174.7157,57000.0],["2005-03-01",175.3342,182.9344,174.0086,182.6693,77510.0],["2005-03-02",181.167,188.2369,180.1949,186.6462,64920.0],["2005-03-03",187.6183,190.5346,187.088,188.3253,48650.0],["2005-03-04",190.0928,192.037,184.2601,191.9486,26980.0],["2005-03-07",190.8881,194.3347,190.623,192.8324,21460.0],["2005-03-08",194.4231,194.4231,191.8603,191.8603,33910.0],["2005-03-09",192.744,199.1953,190.8881,194.6882,39330.0],["2005-03-10",196.1905,197.6929,192.5672,194.7766,23930.0],["2005-03-11",195.4836,199.7255,194.9533,199.2836,25830.0],["2005-03-14",200.1674,200.6093,195.3952,198.0464,24330.0],["2005-03-15",199.6372,201.0511,198.3999,199.9907,19730.0],["2005-03-16",199.7255,201.0511,197.8697,199.0185,19010.0],["2005-03-17",195.0417,197.9581,187.7067,195.7487,40330.0],["2005-03-18",194.3347,197.4278,192.2137,194.7766,30850.0],["2005-03-21",195.8371,196.6325,192.4789,196.3673,14310.0],["2005-03-22",197.251,197.5162,193.0974,194.7766,30340.0],["2005-03-23",193.8045,195.572,189.8276,190.8881,24950.0],["2005-03-24",192.2137,193.6277,190.4463,192.5672,16690.0],["2005-03-28",192.3021,196.3673,191.2416,194.0696,53140.0],["2005-03-29",194.5998,195.2184,190.5346,191.5951,25900.0],["2005-03-30",193.0975,194.3347,189.5625,191.33,28640.0],["2005-03-31",192.4788,192.4788,188.0601,189.7392,25300.0],["2005-04-01",188.0602,196.1906,186.4694,192.2137,45360.0],["2005-04-04",191.33,193.0975,189.1206,192.3021,24720.0],["2005-04-05",193.2742,194.6882,191.2416,194.3347,25590.0],["2005-04-06",194.7766,197.7813,193.2742,193.6277,24180.0],["2005-04-07",192.8323,198.7534,192.744,196.1022,19360.0],["2005-04-08",195.0417,197.3394,192.8323,193.0975,19020.0],["2005-04-11",194.3347,194.3347,189.916,190.2695,24220.0],["2005-04-12",189.7392,196.2789,189.1206,194.5115,47750.0],["2005-04-13",194.0695,194.6882,185.5856,185.8508,22770.0],["2005-04-14",185.6741,188.6788,180.7251,181.167,31720.0],["2005-04-15",180.6367,182.0507,176.3064,178.1622,27020.0],["2005-04-18",177.1901,183.0228,177.1017,182.1391,35970.0],["2005-04-19",182.1391,187.088,182.1391,183.8182,42830.0],["2005-04-20",188.6788,192.2138,175.4227,177.3669,93540.0],["2005-04-21",178.2506,178.339,171.0923,175.9529,61740.0],["2005-04-22",176.8366,176.8366,167.2922,169.2364,61060.0],["2005-04-25",170.4737,170.4737,164.5526,165.7015,50290.0],["2005-04-26",164.9945,166.9387,163.6689,164.9061,37470.0],["2005-04-27",164.2875,171.3574,162.4316,169.0597,35700.0],["2005-04-28",167.469,170.2086,163.4921,163.934,23660.0],["2005-04-29",163.4921,169.9434,163.4921,166.055,29270.0],["2005-05-02",166.8504,171.8877,164.9061,170.2086,27570.0],["2005-05-03",171.0039,172.5947,168.6178,170.4737,26760.0],["2005-05-04",170.4737,173.2133,169.8551,171.7109,38810.0],["2005-05-05",172.8598,175.4227,171.0923,171.3575,19240.0],["2005-05-06",173.8319,173.8319,171.6226,171.9761,18770.0],["2005-05-09",173.0365,173.9203,171.0039,172.9482,13390.0],["2005-05-10",173.5668,173.5668,170.5621,170.6504,14050.0],["2005-05-11",170.6505,173.8319,170.6505,172.6831,16370.0],["2005-05-12",172.2412,174.4505,170.2969,171.5342,32430.0],["2005-05-13",171.4458,173.5668,169.7667,170.1202,86040.0],["2005-05-16",170.1202,181.6972,170.1202,181.6088,50340.0],["2005-05-17",180.6367,182.0507,178.2506,178.6041,25730.0],["2005-05-18",177.8971,181.6088,177.8971,180.9902,37280.0],["2005-05-19",179.9297,190.3579,179.9297,187.9718,30110.0],["2005-05-20",187.8834,187.8834,181.6088,181.7856,16740.0],["2005-05-23",181.167,188.9439,181.167,186.4694,63660.0],["2005-05-24",185.4973,187.795,183.8182,184.8786,30100.0],["2005-05-25",183.3763,186.1159,177.3669,178.0739,25190.0],["2005-05-26",177.3669,181.7856,177.3669,181.0786,18930.0],["2005-05-27",179.5762,186.9113,179.5762,182.8461,20450.0],["2005-05-31",183.3763,185.5856,182.3158,182.6693,24550.0],["2005-06-01",181.4321,185.409,181.4321,185.409,34690.0],["2005-06-02",183.9066,187.6183,183.4647,185.5857,20430.0],["2005-06-03",185.3205,185.5857,182.0507,183.0228,16670.0],["2005-06-06",182.9344,186.2043,181.167,184.4368,25100.0],["2005-06-07",184.8787,188.8555,183.4647,186.6462,39400.0],["2005-06-08",186.7345,188.3253,185.3205,185.9392,15590.0],["2005-06-09",185.3205,194.1579,184.26,190.1811,34550.0],["2005-06-10",190.1811,192.8324,188.8555,190.9765,22450.0],["2005-06-13",192.3021,192.3021,187.2648,188.502,15650.0],["2005-06-14",187.3532,191.0649,186.6462,187.1764,36920.0],["2005-06-15",186.3811,188.2369,185.6741,186.6462,18770.0],["2005-06-16",188.0602,188.0602,185.4089,186.381,29270.0],["2005-06-17",187.795,187.795,182.7577,182.9344,72660.0],["2005-06-20",183.7298,183.7298,179.3111,179.5762,44670.0],["2005-06-21",179.3111,180.1948,175.511,175.511,33190.0],["2005-06-22",175.1576,178.0739,173.6552,177.3669,65340.0],["2005-06-23",175.5994,185.1438,172.6831,172.8598,79690.0],["2005-06-24",172.3296,173.6552,166.4085,166.6736,36390.0],["2005-06-27",166.4085,168.3527,166.4085,167.0271,45190.0],["2005-06-28",167.469,169.5016,166.4969,168.3527,30160.0],["2005-06-29",169.2364,171.4458,166.762,170.4737,20120.0],["2005-06-30",170.7388,171.5342,168.3527,169.7667,21420.0],["2005-07-01",171.4458,174.4505,168.7946,170.297,21890.0],["2005-07-05",170.1202,176.1296,169.2365,174.6273,38440.0],["2005-07-06",172.8598,174.6273,172.5947,173.3017,29030.0],["2005-07-07",171.4458,172.7714,167.5574,168.3527,23070.0],["2005-07-08",168.7946,177.1901,167.5573,175.4226,35720.0],["2005-07-11",176.3064,176.7482,173.6551,173.9203,27310.0],["2005-07-12",174.804,178.5157,171.4458,176.3064,34470.0],["2005-07-13",174.097,176.7483,174.0087,174.0087,31700.0],["2005-07-14",176.218,178.0739,171.7109,171.7109,39900.0],["2005-07-15",172.8598,177.9855,170.6504,176.3064,29300.0],["2005-07-18",175.9529,177.2785,173.1249,173.1249,22300.0],["2005-07-19",173.7435,177.632,172.8598,177.1017,18540.0],["2005-07-20",174.2738,175.9529,161.1944,164.9061,101380.0],["2005-07-21",165.348,165.8783,156.599,158.6316,73990.0],["2005-07-22",158.6315,160.9293,156.0687,160.7525,46470.0],["2005-07-25",159.7804,160.7525,147.5848,148.9988,94660.0],["2005-07-26",150.236,151.5616,149.0872,150.3244,46290.0],["2005-07-27",151.65,155.0082,150.236,154.9198,45820.0],["2005-07-28",155.2733,155.892,153.1524,154.6547,28130.0],["2005-07-29",154.9199,155.5385,150.943,151.4733,25260.0],["2005-08-01",148.7337,156.0687,148.7337,153.2407,44030.0],["2005-08-02",153.2407,154.2129,150.6779,151.7384,32980.0],["2005-08-03",152.7989,152.7989,145.7289,148.5569,87940.0],["2005-08-04",150.1476,150.5011,147.0546,147.0546,59320.0],["2005-08-05",147.4964,148.6453,137.3334,143.6963,77900.0],["2005-08-08",144.4033,148.4685,143.8731,147.408,59200.0],["2005-08-09",151.1198,152.7105,146.8778,147.1429,44050.0],["2005-08-10",148.4685,149.1755,146.701,147.8499,29620.0],["2005-08-11",147.6732,149.8825,147.6732,149.4407,24630.0],["2005-08-12",149.7941,149.7941,145.8173,146.7894,27870.0],["2005-08-15",147.2313,150.5895,145.9941,147.9383,28690.0],["2005-08-16",148.6453,148.822,144.8452,144.8452,28310.0],["2005-08-17",144.6684,145.3754,143.3428,143.5196,34340.0],["2005-08-18",142.8126,145.1103,142.7242,143.608,32930.0],["2005-08-19",143.5196,145.3754,139.7195,140.5149,36670.0],["2005-08-22",141.2218,143.166,140.6032,140.9567,24640.0],["2005-08-23",141.0451,143.6963,140.6916,141.8404,24240.0],["2005-08-24",142.194,150.236,141.0451,148.115,45730.0],["2005-08-25",148.0267,149.6174,146.436,148.7337,43620.0],["2005-08-26",148.0267,150.236,142.6358,142.7242,32510.0],["2005-08-29",142.0172,146.2592,141.3102,143.6963,22370.0],["2005-08-30",143.3428,144.5801,141.3102,143.0777,29340.0],["2005-08-31",143.1661,147.6732,142.1939,146.7894,28550.0],["2005-09-01",146.7011,150.6779,146.7011,149.0872,37520.0],["2005-09-02",149.4407,150.1476,144.6685,148.0267,23720.0],["2005-09-06",148.6453,148.9988,146.7011,148.0267,16920.0],["2005-09-07",147.9383,148.0267,145.2871,146.9662,27620.0],["2005-09-08",147.1429,151.1198,146.0824,150.1476,20160.0],["2005-09-09",151.4732,152.5337,148.3801,150.0593,17820.0],["2005-09-12",150.6779,152.8872,150.5895,151.65,16520.0],["2005-09-13",151.0314,152.6221,148.0267,148.822,29330.0],["2005-09-14",148.7337,150.236,146.2592,147.9383,41950.0],["2005-09-15",147.2313,149.7942,147.2313,148.822,15950.0],["2005-09-16",150.236,153.771,147.6732,153.771,54840.0],["2005-09-19",153.771,154.5664,150.0593,151.2081,21710.0],["2005-09-20",150.236,151.2965,144.6684,144.8452,28120.0],["2005-09-21",144.4917,145.2871,139.1009,139.6311,39450.0],["2005-09-22",138.9241,143.0777,138.7474,141.3986,23520.0],["2005-09-23",141.1335,143.608,139.6312,143.2545,18340.0],["2005-09-26",143.2545,144.5801,141.3103,141.5754,22740.0],["2005-09-27",142.194,145.1103,140.8684,141.5754,23140.0],["2005-09-28",141.487,142.1056,138.7474,141.0451,41750.0],["2005-09-29",141.0451,143.4312,140.5149,143.0777,44440.0],["2005-09-30",142.8126,143.8731,140.9567,143.4312,14440.0],["2005-10-03",144.0498,145.5522,141.9288,145.0219,28700.0],["2005-10-04",145.0219,145.9057,139.7195,140.2497,78610.0],["2005-10-05",140.2497,140.6916,134.8589,134.9473,50360.0],["2005-10-06",136.4496,138.3055,134.0635,134.5054,32840.0],["2005-10-07",136.0078,136.538,134.4171,134.8589,23250.0],["2005-10-10",135.831,139.5427,135.2124,138.1288,21880.0],["2005-10-11",140.1614,140.1614,132.6496,133.0031,37890.0],["2005-10-12",133.9752,133.9752,130.7937,132.6496,31770.0],["2005-10-13",134.3287,139.6311,131.7658,136.1845,32970.0],["2005-10-14",145.8173,155.5385,141.3986,149.4407,169000.0],["2005-10-17",148.115,151.8268,145.4638,150.5011,46550.0],["2005-10-18",151.1198,152.8873,147.4081,149.6174,47960.0],["2005-10-19",166.4969,166.4969,152.8872,163.4921,183010.0],["2005-10-20",163.4922,163.4922,158.1897,160.5758,47040.0],["2005-10-21",160.5758,163.1387,159.7804,161.9014,28180.0],["2005-10-24",163.4921,166.762,162.8735,165.1712,17640.0],["2005-10-25",165.8783,168.9713,158.4548,162.6968,42150.0],["2005-10-26",163.3154,163.4922,158.9851,160.5758,50520.0],["2005-10-27",162.52,162.6084,159.692,160.1339,28050.0],["2005-10-28",161.2828,163.0503,159.4269,161.1944,30570.0],["2005-10-31",162.1665,163.5805,161.2828,162.4317,32380.0],["2005-11-01",162.8735,167.469,162.0781,167.2922,24070.0],["2005-11-02",167.9108,171.7109,166.055,171.7109,36550.0],["2005-11-03",173.1249,177.3669,170.7388,173.1249,51110.0],["2005-11-04",173.3017,174.4505,168.883,169.9435,29530.0],["2005-11-07",170.9156,175.8645,168.883,174.8924,35050.0],["2005-11-08",175.1575,175.1575,171.8876,172.3295,34000.0],["2005-11-09",173.8319,176.0413,172.3295,175.0692,24940.0],["2005-11-10",176.0413,176.5715,170.7388,175.4226,34940.0],["2005-11-11",175.4226,176.6599,173.39,176.218,15050.0],["2005-11-14",176.7483,178.0739,174.2738,176.0413,19160.0],["2005-11-15",176.6599,176.6599,171.9761,173.3017,28970.0],["2005-11-16",173.3901,176.1297,172.4179,174.804,18560.0],["2005-11-17",176.3064,182.7577,172.9481,182.4926,29410.0],["2005-11-18",183.9949,187.6183,181.167,185.5857,74840.0],["2005-11-21",184.8787,189.0323,184.3484,187.4415,25880.0],["2005-11-22",187.4415,187.7066,183.0228,184.0833,27790.0],["2005-11-23",183.8182,189.6509,183.7298,187.7067,39310.0],["2005-11-25",187.795,188.2369,186.5578,187.7067,5230.0],["2005-11-28",187.795,188.502,179.1344,179.6646,30750.0],["2005-11-29",179.6646,185.6741,178.5158,184.702,49220.0],["2005-11-30",186.2043,186.9997,177.2785,180.1065,34920.0],["2005-12-01",184.4368,185.4973,180.1948,185.1438,62840.0],["2005-12-02",185.4973,187.7067,184.3484,185.6741,44930.0],["2005-12-05",184.702,185.5857,180.7251,184.702,22580.0],["2005-12-06",186.0275,195.5719,184.1717,194.2463,69930.0],["2005-12-07",194.4231,200.079,191.7719,192.8324,71040.0],["2005-12-08",195.1301,198.6651,193.0975,195.9255,34940.0],["2005-12-09",196.0138,203.7908,195.9255,199.9023,56750.0],["2005-12-12",201.3163,206.3536,200.1674,204.5861,53280.0],["2005-12-13",205.3815,206.3536,202.3767,203.1721,61610.0],["2005-12-14",201.1395,201.1395,193.5393,194.8649,55040.0],["2005-12-15",194.4231,196.1906,186.2927,191.8603,35930.0],["2005-12-16",192.2137,193.8045,187.1764,187.4415,41580.0],["2005-12-19",189.4741,193.8045,185.7624,186.9996,32540.0],["2005-12-20",187.9718,190.3579,185.1438,185.2322,41030.0],["2005-12-21",185.9392,186.6462,181.6088,184.0833,26410.0],["2005-12-22",185.9392,187.795,183.9949,186.5578,20000.0],["2005-12-23",185.6741,189.4741,184.6136,186.6462,11400.0],["2005-12-27",187.8834,190.7114,186.8229,186.8229,13750.0],["2005-12-28",188.0602,190.2695,186.116,189.209,15800.0],["2005-12-29",190.3579,191.6835,186.6462,187.795,21870.0],["2005-12-30",187.795,188.4136,184.5252,185.0554,14030.0],["2006-01-03",187.7067,187.795,173.39,176.3948,79930.0],["2006-01-04",176.3948,178.339,173.4784,176.4831,54180.0],["2006-01-05",177.1901,178.5157,169.9434,170.6504,60030.0],["2006-01-06",171.7993,177.5436,170.1202,174.8924,33300.0],["2006-01-09",176.218,179.046,175.5994,176.6599,53560.0],["2006-01-10",176.5715,182.581,175.7761,181.5205,40080.0],["2006-01-11",180.3716,182.1391,176.7482,178.0739,52430.0],["2006-01-12",178.7808,178.7808,176.8366,177.1901,24300.0],["2006-01-13",176.7483,181.167,176.7483,180.1065,51510.0],["2006-01-17",181.2554,182.7577,178.339,178.7809,29630.0],["2006-01-18",177.632,185.5857,176.1297,185.409,54030.0],["2006-01-19",185.5857,189.7393,184.7019,187.795,25420.0],["2006-01-20",189.1206,190.4462,186.8229,190.0044,26610.0],["2006-01-23",191.1532,194.158,190.8881,192.3905,32860.0],["2006-01-24",194.1579,199.4604,192.8323,199.4604,28380.0],["2006-01-25",200.079,205.028,197.9581,199.9023,42920.0],["2006-01-26",202.2884,202.3768,192.6556,200.2558,25710.0],["2006-01-27",200.4325,203.2605,196.6324,198.6651,24470.0],["2006-01-30",198.7534,200.6093,195.2184,196.9859,23220.0],["2006-01-31",197.6929,201.6698,196.1022,200.6976,22970.0],["2006-02-01",199.4604,199.9023,195.7487,198.8418,21500.0],["2006-02-02",199.2837,199.8139,193.6277,194.4231,28490.0],["2006-02-03",193.9812,197.9581,192.1254,192.5672,17220.0],["2006-02-06",193.5394,194.7766,188.5904,191.4184,17960.0],["2006-02-07",191.8602,191.8602,187.5299,187.795,23910.0],["2006-02-08",189.0323,190.2695,187.9718,190.2695,19830.0],["2006-02-09",191.1532,204.321,191.1532,202.7302,44600.0],["2006-02-10",203.5256,205.2047,199.2837,199.9907,23330.0],["2006-02-13",199.9906,215.3677,199.9906,212.9816,67060.0],["2006-02-14",200.079,209.9769,190.8881,199.9907,170020.0],["2006-02-15",205.3815,224.3819,203.3489,220.14,129400.0],["2006-02-16",222.4377,230.3914,219.1678,228.4471,100450.0],["2006-02-17",226.768,230.2146,223.7633,224.1168,40260.0],["2006-02-21",223.94,228.4471,211.2142,213.777,58150.0],["2006-02-22",215.191,222.8795,213.6886,218.8143,46780.0],["2006-02-23",219.3446,225.9727,218.9027,223.9401,35640.0],["2006-02-24",225.4424,225.4424,220.9353,221.6423,27860.0],["2006-02-27",221.7307,225.3541,221.7307,222.7912,55850.0],["2006-02-28",222.8795,224.3819,217.9306,219.3446,33810.0],["2006-03-01",218.726,222.7912,216.0747,220.4051,33950.0],["2006-03-02",220.7586,222.2609,218.6376,219.8748,29690.0],["2006-03-03",218.9027,220.4051,216.0747,216.605,24550.0],["2006-03-06",217.5771,224.4703,215.2794,222.7028,55110.0],["2006-03-07",220.9353,223.5865,220.3167,220.3167,32060.0],["2006-03-08",221.9074,226.2378,220.14,224.2052,27690.0],["2006-03-09",223.94,227.1215,221.6423,223.4098,21920.0],["2006-03-10",221.6423,228.8006,221.6423,228.7122,16080.0],["2006-03-13",225.7075,229.7727,225.7075,228.7122,29650.0],["2006-03-14",227.3866,229.7727,225.0005,229.6844,49050.0],["2006-03-15",229.9495,232.4239,226.6796,230.6565,52660.0],["2006-03-16",231.4518,232.8658,227.3866,229.1541,30780.0],["2006-03-17",229.3309,231.4518,227.2099,228.889,39120.0],["2006-03-20",229.3309,233.6612,227.2983,232.1588,23340.0],["2006-03-21",227.7401,233.2193,227.3866,227.7401,28610.0],["2006-03-22",226.5913,234.1031,221.8191,233.4845,28550.0],["2006-03-23",232.9542,234.1915,230.2146,231.0984,24540.0],["2006-03-24",230.1262,236.6659,229.1541,236.4008,21450.0],["2006-03-27",235.9589,235.9589,233.0426,233.7496,13650.0],["2006-03-28",236.4008,236.4008,231.717,233.2193,15680.0],["2006-03-29",234.4566,236.8427,231.0984,231.3635,22180.0],["2006-03-30",232.424,235.5171,228.0053,231.4519,20660.0],["2006-03-31",232.3356,239.4939,230.303,236.3124,36110.0],["2006-04-03",238.6101,245.8568,237.9915,242.2335,33980.0],["2006-04-04",241.2614,244.9731,241.2614,241.9684,33870.0],["2006-04-05",244.0893,244.0893,237.3729,240.2008,19690.0],["2006-04-06",240.8195,243.2056,240.1125,241.9684,12990.0],["2006-04-07",243.2939,243.3823,236.4008,236.4891,17690.0],["2006-04-10",237.9031,243.6475,236.4008,242.2335,20320.0],["2006-04-11",243.6475,244.2661,237.0194,237.7264,16230.0],["2006-04-12",237.9915,241.4381,237.4613,239.8474,9920.0],["2006-04-13",240.5544,240.5544,236.7542,240.466,76520.0],["2006-04-17",239.8474,243.6475,239.2288,243.2056,29100.0],["2006-04-18",244.9731,250.8058,242.9405,249.3918,42910.0],["2006-04-19",248.6848,250.5407,244.8847,250.5407,32900.0],["2006-04-20",251.8663,251.8663,242.6754,248.1546,30970.0],["2006-04-21",244.4428,244.7963,216.5166,218.4608,169070.0],["2006-04-24",218.4609,218.4609,201.6698,201.6698,126150.0],["2006-04-25",202.907,210.6839,201.5814,205.3815,59330.0],["2006-04-26",207.1489,207.8559,202.4651,202.907,24770.0],["2006-04-27",203.0837,203.0837,194.3347,197.5162,92290.0],["2006-04-28",197.5162,201.3163,194.9533,200.3441,30810.0],["2006-05-01",200.5209,208.5629,199.7255,207.3257,54240.0],["2006-05-02",208.3862,208.3862,201.2279,201.6698,33160.0],["2006-05-03",204.2326,204.2326,198.2232,199.4604,23330.0],["2006-05-04",200.079,202.3768,197.6046,198.9302,17770.0],["2006-05-05",200.3441,202.9954,197.3394,198.8418,29320.0],["2006-05-08",198.9302,201.3163,196.7208,200.6976,18310.0],["2006-05-09",201.1395,201.1395,197.5162,198.1348,12090.0],["2006-05-10",198.8418,200.3442,195.8371,196.6324,19040.0],["2006-05-11",196.1906,197.5162,193.1859,193.1859,19710.0],["2006-05-12",193.0091,195.6603,190.0044,190.2695,18900.0],["2006-05-15",189.7393,192.744,185.2322,191.5067,26020.0],["2006-05-16",191.9486,191.9486,183.8182,184.0833,25140.0],["2006-05-17",183.3763,186.9113,180.1948,185.1438,25550.0],["2006-05-18",186.1159,187.3532,181.167,181.167,15260.0],["2006-05-19",180.9018,186.381,180.9018,181.9623,26470.0],["2006-05-22",181.5204,182.4042,175.8645,180.46,40000.0],["2006-05-23",181.874,182.9345,177.8088,177.9855,35400.0],["2006-05-24",178.4274,178.4274,170.2086,176.3064,45100.0],["2006-05-25",177.8971,179.3995,172.3296,174.6273,19750.0],["2006-05-26",175.5994,177.632,173.4784,174.097,24290.0],["2006-05-30",174.097,174.3622,166.2317,166.2317,37830.0],["2006-05-31",167.0271,173.1249,166.2318,172.2412,61890.0],["2006-06-01",172.8598,175.511,171.5342,175.4226,24420.0],["2006-06-02",174.6273,179.046,174.0971,175.2459,22610.0],["2006-06-05",174.1854,175.5994,166.2317,166.5852,24530.0],["2006-06-06",167.3806,168.0876,162.7852,166.6736,24060.0],["2006-06-07",167.6457,168.4411,164.8178,165.5247,32460.0],["2006-06-08",165.5247,167.1155,160.8409,165.2596,51750.0],["2006-06-09",166.3201,166.3201,162.3433,162.6084,22990.0],["2006-06-12",163.6689,164.8178,158.1013,159.1618,23690.0],["2006-06-13",158.3664,161.4595,156.9525,158.1013,26100.0],["2006-06-14",157.6594,160.2223,152.6221,155.185,122630.0],["2006-06-15",156.8641,158.6316,155.5385,157.4827,34720.0],["2006-06-16",157.1292,157.5711,150.7663,152.5338,63460.0],["2006-06-19",153.5942,155.4501,152.2686,152.9756,28930.0],["2006-06-20",154.5663,158.4548,153.6826,157.4827,46720.0],["2006-06-21",156.7757,160.5758,155.8036,158.9851,27560.0],["2006-06-22",159.427,160.134,157.7479,159.5154,23720.0],["2006-06-23",167.0271,175.3343,166.4085,170.297,68740.0],["2006-06-26",170.4737,176.7482,170.2086,173.39,33450.0],["2006-06-27",174.4505,176.218,170.2969,170.9156,30920.0],["2006-06-28",172.9482,174.4506,170.4737,172.6831,23720.0],["2006-06-29",172.9481,177.7204,169.0597,177.2785,46070.0],["2006-06-30",177.632,179.046,174.1854,177.5436,51750.0],["2006-07-03",177.5436,178.2506,171.4458,174.4505,14720.0],["2006-07-05",173.8319,178.6925,171.004,177.3669,35100.0],["2006-07-06",177.2785,178.8693,176.8367,177.8972,19460.0],["2006-07-07",176.925,176.925,172.5947,173.0366,30910.0],["2006-07-10",174.0087,176.6599,171.711,172.5063,20310.0],["2006-07-11",171.7993,173.9203,166.8503,173.6551,26480.0],["2006-07-12",172.9482,174.097,166.762,166.8503,19420.0],["2006-07-13",167.5574,168.176,164.5526,165.7015,33730.0],["2006-07-14",165.7015,167.9108,162.8735,167.2922,21180.0],["2006-07-17",165.9666,166.8504,162.7851,165.6131,18250.0],["2006-07-18",166.2317,167.9109,162.4317,165.348,24730.0],["2006-07-19",143.5196,155.892,142.0172,149.7942,132150.0],["2006-07-20",148.0267,151.3849,144.2266,145.9057,59630.0],["2006-07-21",145.1987,147.4964,142.3707,144.2265,37060.0],["2006-07-24",145.9057,151.65,145.8173,150.5895,22170.0],["2006-07-25",150.236,154.6547,148.822,152.7105,25380.0],["2006-07-26",151.7384,152.9756,145.8173,149.8825,29930.0],["2006-07-27",150.1476,153.4175,145.6406,145.9941,22230.0],["2006-07-28",147.1429,155.2733,147.1429,152.1802,21200.0],["2006-07-31",151.4732,151.65,145.3754,145.7289,29640.0],["2006-08-01",146.7011,147.7616,144.0498,146.7011,13260.0],["2006-08-02",147.8499,150.236,145.2871,147.2313,26200.0],["2006-08-03",145.9057,147.0546,143.1661,144.7568,42200.0],["2006-08-04",146.9662,149.3523,141.9289,144.0499,28600.0],["2006-08-07",144.0498,144.0498,141.8405,142.7242,42800.0],["2006-08-08",143.7847,146.5243,139.2776,139.2776,30650.0],["2006-08-09",140.6916,142.8126,137.3334,138.5706,33300.0],["2006-08-10",138.2172,140.5149,134.8589,140.1614,30700.0],["2006-08-11",140.5149,140.6916,136.0962,137.8636,22790.0],["2006-08-14",139.6311,141.3986,138.3055,139.1009,14610.0],["2006-08-15",141.3986,144.4033,139.7195,143.8731,49360.0],["2006-08-16",144.0498,144.9335,142.5474,142.9009,15960.0],["2006-08-17",142.9893,145.9057,142.0172,145.6406,36260.0],["2006-08-18",145.6406,148.7337,145.4638,147.5848,12370.0],["2006-08-21",145.7289,147.2313,143.1661,147.0546,31780.0],["2006-08-22",146.4359,147.2313,144.4917,145.9941,20910.0],["2006-08-23",145.9941,145.9941,141.3986,142.7242,27480.0],["2006-08-24",143.4312,143.8731,139.6311,139.8079,26440.0],["2006-08-25",140.3381,142.4591,139.2776,141.8404,25530.0],["2006-08-28",142.2823,144.0498,140.78,143.0777,18410.0],["2006-08-29",144.0498,145.4638,140.78,144.9336,19700.0],["2006-08-30",144.9336,147.1429,142.7242,146.2592,19250.0],["2006-08-31",145.9057,147.4964,144.1382,144.4033,26490.0],["2006-09-01",145.1987,150.5895,145.1987,147.8499,18550.0],["2006-09-05",148.4685,149.1755,146.7894,148.6453,17750.0],["2006-09-06",148.0267,148.0267,145.1987,145.3755,29230.0],["2006-09-07",144.6685,144.9336,142.2824,142.8126,24420.0],["2006-09-08",142.8126,142.8126,139.9846,141.2218,17240.0],["2006-09-11",140.1614,142.8126,139.7195,142.7242,13790.0],["2006-09-12",143.1661,153.771,142.194,152.0035,39670.0],["2006-09-13",151.5616,153.4175,150.8546,153.1524,36140.0],["2006-09-14",153.3291,153.4175,148.5569,151.8268,52560.0],["2006-09-15",153.771,164.3759,151.8267,160.4874,52000.0],["2006-09-18",160.5758,166.055,159.4269,160.3107,27230.0],["2006-09-19",161.1944,161.5479,155.7152,157.7478,30190.0],["2006-09-20",158.4548,163.3154,158.4548,162.6968,14720.0],["2006-09-21",163.4038,163.6689,154.3012,156.8641,25150.0],["2006-09-22",156.8641,158.1013,152.4454,154.7431,38670.0],["2006-09-25",154.9198,159.0734,154.1245,157.9245,17990.0],["2006-09-26",158.1897,165.7899,157.7478,161.1944,28180.0],["2006-09-27",161.2828,163.3154,158.8083,160.3991,20360.0],["2006-09-28",161.106,161.7246,156.4222,157.0408,74700.0],["2006-09-29",156.7757,159.1618,156.5106,157.4827,18490.0],["2006-10-02",157.5711,157.6595,154.3013,155.9804,25970.0],["2006-10-03",155.0966,159.3385,151.7384,157.9245,40120.0],["2006-10-04",158.1013,160.9293,156.8641,160.6642,20280.0],["2006-10-05",160.6642,163.1387,154.9199,158.1013,50920.0],["2006-10-06",157.1292,158.1013,153.5058,154.7431,23410.0],["2006-10-09",154.1245,161.5479,154.1245,161.3712,25980.0],["2006-10-10",161.1061,161.3712,158.2781,159.2502,42250.0],["2006-10-11",158.7199,161.0177,155.8036,158.5432,21840.0],["2006-10-12",158.8083,160.8409,158.2781,160.1339,26650.0],["2006-10-13",160.5758,161.2828,154.3896,157.4827,42340.0],["2006-10-16",157.8362,161.5479,156.7757,161.2828,32130.0],["2006-10-17",159.6921,161.5479,154.6547,161.3712,49780.0],["2006-10-18",161.8131,162.5201,159.0735,160.841,44500.0],["2006-10-19",176.4832,197.9581,170.5621,194.4231,293500.0],["2006-10-20",195.7487,196.1022,187.1764,189.8276,63300.0],["2006-10-23",191.0649,198.8418,191.0649,197.5162,68980.0],["2006-10-24",198.5766,198.5766,194.1579,196.1022,34250.0],["2006-10-25",195.3068,197.6929,191.6835,196.4557,40520.0],["2006-10-26",195.4836,196.4557,191.9486,195.0417,39060.0],["2006-10-27",193.0091,199.9023,193.0091,198.3999,32390.0],["2006-10-30",197.6929,198.0464,194.4231,196.9859,26360.0],["2006-10-31",196.8092,196.8092,188.1485,191.6835,54140.0],["2006-11-01",192.9207,195.7487,191.6835,194.5998,39090.0],["2006-11-02",194.2463,196.1906,191.33,193.451,42730.0],["2006-11-03",194.4231,195.2185,188.9439,189.4741,36990.0],["2006-11-06",191.1532,195.8371,189.6509,194.0696,25550.0],["2006-11-07",194.5114,197.3394,192.5672,196.4557,50830.0],["2006-11-08",195.9254,197.4278,193.1858,197.0743,22560.0],["2006-11-09",197.0743,197.0743,190.623,191.7719,18010.0],["2006-11-10",192.3021,195.9254,192.3021,195.2184,10270.0],["2006-11-13",194.7766,198.3999,194.5115,197.4278,16990.0],["2006-11-14",198.1348,198.665,196.1906,198.5767,19480.0],["2006-11-15",198.665,202.6419,197.8697,202.2,23890.0],["2006-11-16",201.3163,203.2605,200.4326,202.5535,20780.0],["2006-11-17",202.5535,202.7303,199.2837,200.8744,11760.0],["2006-11-20",199.3721,205.2931,199.0186,204.6745,14210.0],["2006-11-21",205.2047,205.2047,202.907,203.1721,19680.0],["2006-11-22",203.1721,203.1721,196.544,199.7255,17270.0],["2006-11-24",197.7813,200.6976,197.7813,200.1674,4120.0],["2006-11-27",197.6046,198.3999,190.2695,190.8881,29920.0],["2006-11-28",190.623,193.7161,189.1206,193.2742,12570.0],["2006-11-29",193.8045,198.2232,190.0927,190.7114,19790.0],["2006-11-30",190.1811,195.3952,189.1206,193.0975,34810.0],["2006-12-01",193.5393,195.8371,190.2695,192.8324,27470.0],["2006-12-04",193.8928,202.6419,192.8324,201.6698,27500.0],["2006-12-05",202.2,206.6187,200.9628,205.2047,27030.0],["2006-12-06",205.2047,205.2047,200.1674,201.5814,19640.0],["2006-12-07",201.3162,202.7302,199.9906,200.9627,13320.0],["2006-12-08",200.079,201.4046,196.544,197.7813,17950.0],["2006-12-11",197.7813,199.4604,195.6603,196.6324,14280.0],["2006-12-12",197.1627,200.0791,195.3069,197.6046,12060.0],["2006-12-13",198.5767,198.5767,194.4231,196.8092,18970.0],["2006-12-14",196.8092,201.7581,196.8092,200.3441,19550.0],["2006-12-15",199.5488,203.614,198.7534,200.4325,27970.0],["2006-12-18",200.6976,203.2605,197.6929,197.7813,15560.0],["2006-12-19",197.7813,197.9581,192.8324,196.6324,26270.0],["2006-12-20",197.6929,200.1674,195.0417,197.4278,21080.0],["2006-12-21",196.8092,197.4278,192.6556,193.3626,18840.0],["2006-12-22",193.8045,196.4557,191.7719,194.5115,11710.0],["2006-12-26",193.8928,194.3347,191.1532,191.33,19580.0],["2006-12-27",191.0649,198.1348,191.0649,196.9859,21580.0],["2006-12-28",196.1906,197.5162,193.8928,194.0696,17240.0],["2006-12-29",193.6277,195.6603,192.4789,193.0091,20030.0],["2007-01-03",193.1859,198.6651,190.0044,194.158,22130.0],["2007-01-04",193.3626,196.1905,193.2742,194.3347,16770.0],["2007-01-05",193.0975,194.4231,187.2648,187.3531,26650.0],["2007-01-08",186.8229,188.8555,185.0554,185.4973,23360.0],["2007-01-09",185.1438,185.6741,180.1065,185.2322,30060.0],["2007-01-10",184.1717,186.381,181.874,182.5809,53130.0],["2007-01-11",182.4042,188.0601,182.4042,187.3531,25980.0],["2007-01-12",186.9113,187.8834,184.7903,185.2322,16700.0],["2007-01-16",185.0554,185.5857,181.6972,182.2274,21820.0],["2007-01-17",181.2553,182.4926,175.6878,176.3064,43920.0],["2007-01-18",175.4227,176.218,170.6505,172.6831,40760.0],["2007-01-19",172.6831,178.2506,171.2691,176.3948,34570.0],["2007-01-22",176.3948,177.2785,173.3017,173.4784,21250.0],["2007-01-23",173.9203,175.6878,172.3295,175.3343,20920.0],["2007-01-24",175.2459,179.753,174.4505,178.9576,10320.0],["2007-01-25",179.8414,180.1065,173.2133,173.7436,15690.0],["2007-01-26",173.7435,176.3064,171.7993,173.39,21050.0],["2007-01-29",172.9482,176.3948,172.5063,176.0413,26770.0],["2007-01-30",176.6599,178.0739,174.9808,176.3064,17160.0],["2007-01-31",176.4832,180.1065,174.8924,179.1344,16560.0],["2007-02-01",180.2832,184.9671,178.9576,183.8182,34310.0],["2007-02-02",184.2601,187.5299,183.1112,185.5857,38640.0],["2007-02-05",185.6741,186.4694,183.0228,183.2879,14540.0],["2007-02-06",183.7298,183.7298,179.1343,182.5809,16060.0],["2007-02-07",182.7577,184.26,178.339,183.553,19840.0],["2007-02-08",183.1996,187.1764,182.8461,184.702,25720.0],["2007-02-09",185.4973,185.9392,182.2275,183.9949,17970.0],["2007-02-12",184.6135,186.8229,182.7577,185.8508,23350.0],["2007-02-13",185.9391,190.8881,185.0554,189.3857,25410.0],["2007-02-14",189.6509,195.6603,189.6509,192.9207,51840.0],["2007-02-15",192.4789,192.6556,187.9718,189.209,17830.0],["2007-02-16",189.209,189.209,183.9066,187.4415,21960.0],["2007-02-20",186.381,191.5951,184.6135,189.1206,22920.0],["2007-02-21",188.4136,188.8555,179.9297,183.3763,32600.0],["2007-02-22",183.4647,187.4415,183.3763,185.9392,28900.0],["2007-02-23",185.9392,190.3579,184.4368,190.2695,30600.0],["2007-02-26",218.5493,229.4193,213.6887,223.0563,307500.0],["2007-02-27",215.4561,219.5213,212.5398,213.5119,81170.0],["2007-02-28",212.1863,225.7075,211.2142,216.605,75250.0],["2007-03-01",212.2747,217.5771,204.9396,213.2468,72580.0],["2007-03-02",212.0095,214.0421,208.2094,209.1815,28840.0],["2007-03-05",207.149,211.2142,203.614,203.614,36540.0],["2007-03-06",205.1164,209.0048,201.9349,208.8281,37290.0],["2007-03-07",209.0932,211.656,208.1211,208.5629,18510.0],["2007-03-08",211.656,211.656,206.5303,208.0327,21670.0],["2007-03-09",209.8002,210.5072,204.6745,206.3536,23520.0],["2007-03-12",207.149,209.1816,204.6745,205.5582,32290.0],["2007-03-13",204.5861,207.4141,201.5814,202.4651,40940.0],["2007-03-14",202.5535,205.8234,199.5488,205.6466,19510.0],["2007-03-15",205.2047,209.8002,205.2047,207.6792,17530.0],["2007-03-16",207.5908,211.1258,203.7908,204.7629,27510.0],["2007-03-19",206.3536,208.121,205.1163,207.2373,34680.0],["2007-03-20",207.2373,208.5629,204.2326,208.3862,16280.0],["2007-03-21",208.3862,213.5119,207.4141,210.242,23130.0],["2007-03-22",211.2142,214.6608,209.8886,213.6003,40510.0],["2007-03-23",214.484,218.019,212.1863,214.8375,42320.0],["2007-03-26",215.9864,218.6376,212.363,218.6376,32130.0],["2007-03-27",218.5492,218.5492,214.0421,214.5724,33220.0],["2007-03-28",214.1305,216.8701,213.07,213.6003,15640.0],["2007-03-29",215.4561,217.8422,214.5724,215.2794,26320.0],["2007-03-30",215.898,217.312,209.0048,211.2142,38370.0],["2007-04-02",212.0979,214.0421,211.0374,211.7444,14110.0],["2007-04-03",213.3352,218.019,213.3352,216.4283,16310.0],["2007-04-04",216.9585,216.9585,214.3072,214.7491,13930.0],["2007-04-05",215.1026,216.7817,211.5676,214.7491,10730.0],["2007-04-09",215.1026,217.0469,214.2189,214.3073,21730.0],["2007-04-10",212.7165,214.9259,211.5677,214.6608,23920.0],["2007-04-11",215.4561,215.6329,211.3025,212.9816,23840.0],["2007-04-12",212.9817,219.433,212.2747,217.4888,29880.0],["2007-04-13",217.4887,224.8238,214.6607,222.6144,56480.0],["2007-04-16",222.8796,226.5029,220.4935,226.2378,25850.0],["2007-04-17",224.5587,227.2099,220.0516,220.5818,24190.0],["2007-04-18",220.4935,223.1447,219.0795,219.6097,21040.0],["2007-04-19",217.4887,220.7586,216.5166,218.1957,26580.0],["2007-04-20",221.7307,225.7075,220.9353,225.1773,40380.0],["2007-04-23",225.6191,226.4145,216.5166,219.4329,32070.0],["2007-04-24",220.3167,221.8191,214.3956,218.2841,22960.0],["2007-04-25",221.0237,229.596,218.3725,225.8843,45510.0],["2007-04-26",229.6844,236.9311,220.6702,235.0752,102780.0],["2007-04-27",234.6333,234.6333,217.0469,220.4935,48290.0],["2007-04-30",221.0237,225.1773,212.0979,212.363,52100.0],["2007-05-01",212.0979,218.1074,208.3862,215.1026,28070.0],["2007-05-02",215.6329,220.847,213.6003,217.8422,28520.0],["2007-05-03",219.1679,219.5213,215.2794,216.4283,43700.0],["2007-05-04",217.8422,220.0516,216.1631,219.8748,29730.0],["2007-05-07",220.1399,221.9958,217.9306,219.4329,17810.0],["2007-05-08",219.3446,228.4471,213.6886,222.7028,32730.0],["2007-05-09",222.6144,224.3819,219.2562,222.261,26420.0],["2007-05-10",220.5818,220.9353,215.5445,215.9864,23460.0],["2007-05-11",216.0748,220.9353,213.4235,218.9027,17340.0],["2007-05-14",219.3446,219.3446,212.4514,215.1026,17910.0],["2007-05-15",214.7491,219.0794,211.0374,211.3909,28080.0],["2007-05-16",214.7491,214.7491,209.8886,212.4514,20040.0],["2007-05-17",212.5398,215.1026,212.0095,214.3073,15850.0],["2007-05-18",215.5445,217.4004,212.0095,215.4561,37800.0],["2007-05-21",213.9538,220.6702,213.2468,216.605,44380.0],["2007-05-22",217.6655,223.1447,216.9585,222.261,50030.0],["2007-05-23",222.1726,224.1168,221.5539,222.1726,27460.0],["2007-05-24",222.9679,225.7959,220.1399,222.0842,25050.0],["2007-05-25",223.4982,224.3819,219.6981,220.7586,14330.0],["2007-05-29",220.4051,228.5355,220.2283,228.2704,26100.0],["2007-05-30",226.2378,237.5496,225.9726,237.1961,45150.0],["2007-05-31",237.2845,239.8474,229.8611,232.1588,47370.0],["2007-06-01",232.5124,240.0242,232.3356,235.6938,28900.0],["2007-06-04",234.9868,243.6475,234.3682,243.1172,37200.0],["2007-06-05",242.4986,245.415,237.1962,238.7869,45860.0],["2007-06-06",238.3451,245.1499,237.1078,243.6475,39910.0],["2007-06-07",241.7916,242.587,234.4565,234.81,29390.0],["2007-06-08",234.1914,236.931,232.7774,236.1357,19470.0],["2007-06-11",235.7822,237.1078,233.2193,233.4845,20640.0],["2007-06-12",232.8658,233.3961,228.6239,230.303,27770.0],["2007-06-13",230.9216,241.173,230.9216,240.1125,49830.0],["2007-06-14",240.9963,249.215,240.2009,245.2382,43550.0],["2007-06-15",249.3034,249.3918,241.7032,245.1498,34140.0],["2007-06-18",245.5033,250.4523,242.9405,248.7732,37030.0],["2007-06-19",249.2151,251.9547,248.3314,251.4245,61840.0],["2007-06-20",252.5733,255.6664,246.7406,247.8895,32840.0],["2007-06-21",245.7684,251.7779,245.7684,251.2476,23650.0],["2007-06-22",250.9826,250.9826,242.1451,244.5312,37610.0],["2007-06-25",244.5313,248.5081,239.4939,240.8195,24830.0],["2007-06-26",241.9684,245.8569,239.4939,242.1451,41220.0],["2007-06-27",243.6475,246.2104,240.3777,240.5544,63880.0],["2007-06-28",240.9963,251.2476,239.759,249.7453,45420.0],["2007-06-29",251.1593,251.1593,245.7685,248.6848,40020.0],["2007-07-02",248.5081,256.5501,248.2429,255.8431,45360.0],["2007-07-03",256.0198,256.6384,252.043,254.871,12810.0],["2007-07-05",254.2524,255.0478,248.6848,252.9268,30260.0],["2007-07-06",253.6337,254.6942,249.215,252.2197,21740.0],["2007-07-09",252.75,255.6664,252.4849,253.6338,32340.0],["2007-07-10",253.457,255.578,250.1872,254.4291,44210.0],["2007-07-11",255.3128,258.1408,253.6337,257.7873,31820.0],["2007-07-12",259.5548,268.569,257.699,268.569,61830.0],["2007-07-13",265.7411,271.4854,265.2992,270.8668,41570.0],["2007-07-16",270.6016,273.6947,267.4201,273.6063,126530.0],["2007-07-17",273.9598,277.6715,272.1039,274.3133,42770.0],["2007-07-18",273.3411,273.3411,265.741,270.955,32740.0],["2007-07-19",272.6342,273.4296,266.8899,269.4528,46680.0],["2007-07-20",267.0666,271.0435,264.7689,265.6526,48900.0],["2007-07-23",266.1829,267.862,261.5874,263.5317,36400.0],["2007-07-24",263.4433,269.5411,260.7037,264.4154,82140.0],["2007-07-25",236.224,247.4476,214.484,223.4098,211040.0],["2007-07-26",227.1215,228.8006,207.7676,214.3073,128910.0],["2007-07-27",212.9817,214.3073,208.2095,208.3862,55890.0],["2007-07-30",209.3583,211.4793,202.5535,209.9769,53020.0],["2007-07-31",212.9817,215.0143,208.6513,209.5351,68370.0],["2007-08-01",209.5351,216.4282,208.6513,213.5119,54540.0],["2007-08-02",212.5398,214.2189,209.1816,211.4793,46460.0],["2007-08-03",211.8328,217.4004,203.7024,204.2326,49330.0],["2007-08-06",205.3815,205.8234,192.9207,203.7908,78430.0],["2007-08-07",202.8186,202.8186,195.2185,199.9023,54440.0],["2007-08-08",201.0511,202.7302,185.5857,186.4694,134860.0],["2007-08-09",185.4089,186.2043,176.0413,176.6599,147200.0],["2007-08-10",173.7435,191.9486,160.7525,189.0322,161750.0],["2007-08-13",191.1532,223.94,185.674,200.6976,139990.0],["2007-08-14",200.079,203.7907,193.3626,193.8928,44820.0],["2007-08-15",193.8045,200.5209,193.8045,195.2184,46020.0],["2007-08-16",194.7766,203.1721,190.7997,202.8186,37170.0],["2007-08-17",211.9212,211.9212,197.1627,200.8744,39020.0],["2007-08-20",202.1116,204.5861,200.079,202.7302,28030.0],["2007-08-21",203.5256,205.2931,199.1953,202.4651,17100.0],["2007-08-22",205.1163,208.1211,201.9349,206.442,34650.0],["2007-08-23",207.6792,208.0327,199.5488,202.1116,25670.0],["2007-08-24",202.9954,209.0932,198.8418,208.7397,21690.0],["2007-08-27",209.0048,216.4282,209.0048,210.0653,59900.0],["2007-08-28",209.5351,210.1537,198.0464,198.3115,28460.0],["2007-08-29",200.2558,206.2652,196.8092,204.9396,29340.0],["2007-08-30",202.6419,203.9675,195.3068,196.1906,43600.0],["2007-08-31",199.4604,201.2279,195.2184,198.5767,19490.0],["2007-09-04",197.958,201.9349,195.3068,200.079,18650.0],["2007-09-05",200.2558,201.0512,194.4231,199.8139,30610.0],["2007-09-06",201.2279,202.9954,195.4836,199.9907,33180.0],["2007-09-07",197.8697,198.5767,193.6277,194.0696,32250.0],["2007-09-10",194.9533,196.4557,187.6183,187.8834,32290.0],["2007-09-11",189.209,193.7161,186.4694,193.2742,54190.0],["2007-09-12",192.8323,198.4883,192.1253,196.2789,41310.0],["2007-09-13",197.6046,197.9581,191.7719,194.158,29060.0],["2007-09-14",192.037,199.107,192.037,197.6046,33320.0],["2007-09-17",196.6325,197.6046,190.9765,193.6277,36940.0],["2007-09-18",194.7766,210.8607,194.7766,209.8885,44350.0],["2007-09-19",209.8886,214.9259,209.6234,214.3957,40930.0],["2007-09-20",213.777,214.6607,209.1815,210.8607,30540.0],["2007-09-21",212.8933,214.3073,208.4746,209.9769,34300.0],["2007-09-24",210.5072,210.5072,199.2837,200.3441,43950.0],["2007-09-25",199.2837,215.3678,199.2837,214.8375,81350.0],["2007-09-26",217.1353,230.9216,217.0469,224.1168,62250.0],["2007-09-27",226.061,227.6518,219.3446,224.5587,41050.0],["2007-09-28",225.5308,237.638,225.2656,236.0473,63120.0],["2007-10-01",236.4892,250.4523,235.6054,245.3266,93200.0],["2007-10-02",245.8568,249.1267,237.2845,242.4102,36320.0],["2007-10-03",240.9079,242.1451,229.8611,231.0984,47970.0],["2007-10-04",232.6891,238.0799,232.6891,237.1961,39300.0],["2007-10-05",239.9358,241.173,235.9589,238.5218,35290.0],["2007-10-08",240.8195,241.9684,233.4845,235.5171,34650.0],["2007-10-09",250.5407,251.6896,245.7685,247.8895,106930.0],["2007-10-10",248.3313,250.9825,242.0568,244.001,75620.0],["2007-10-11",247.7127,248.6848,237.4613,237.9915,63100.0],["2007-10-12",240.8195,247.3592,238.0799,245.6801,38200.0],["2007-10-15",245.5033,246.3871,236.4008,237.7264,36030.0],["2007-10-16",236.4892,237.9032,232.9542,235.7822,33080.0],["2007-10-17",238.5218,240.8195,230.1262,232.9542,31940.0],["2007-10-18",232.5123,237.9915,231.2751,236.3124,24410.0],["2007-10-19",237.3729,239.4055,232.424,234.6333,51540.0],["2007-10-22",245.5917,245.5917,228.8006,237.3729,83190.0],["2007-10-23",238.7869,247.8894,238.6101,247.3591,46650.0],["2007-10-24",244.0894,247.1824,232.424,238.345,43250.0],["2007-10-25",238.1683,240.7311,227.6518,229.9495,60790.0],["2007-10-26",231.4518,234.8101,229.1541,231.5402,45860.0],["2007-10-29",230.8333,231.3635,229.2425,230.9216,38400.0],["2007-10-30",230.9216,234.1031,227.2983,227.8285,28860.0],["2007-10-31",228.889,236.931,225.2656,234.1914,31940.0],["2007-11-01",231.8937,232.8658,220.3167,220.5818,42670.0],["2007-11-02",225.9726,233.5728,214.3073,220.4051,54100.0],["2007-11-05",218.3725,221.2888,216.2515,217.9306,32800.0],["2007-11-06",219.5213,224.5587,216.7817,224.2052,16410.0],["2007-11-07",221.0237,222.9679,216.605,216.7817,21330.0],["2007-11-08",215.0143,218.9027,212.4514,217.4004,28340.0],["2007-11-09",214.8375,219.9632,210.3304,213.777,24770.0],["2007-11-12",213.777,217.1352,210.242,212.5398,25980.0],["2007-11-13",212.363,214.9259,209.2699,213.6003,33170.0],["2007-11-14",214.5724,214.9259,210.3304,213.4235,27020.0],["2007-11-15",210.8607,222.6144,209.8002,216.0747,48090.0],["2007-11-16",216.605,218.019,209.0048,214.484,29720.0],["2007-11-19",213.07,214.0421,206.0001,210.6839,30890.0],["2007-11-20",209.977,215.6329,206.5304,211.2142,21660.0],["2007-11-21",208.6513,215.1026,208.563,209.27,15570.0],["2007-11-23",211.3025,217.9306,206.0001,214.5724,7890.0],["2007-11-26",215.0143,219.5213,211.1258,211.8328,37200.0],["2007-11-27",213.3351,216.7817,208.2095,215.9864,73440.0],["2007-11-28",218.8143,227.0331,218.8143,225.8843,40780.0],["2007-11-29",221.7307,227.5634,221.7307,224.5587,26790.0],["2007-11-30",227.2983,232.3356,221.9958,223.0563,26350.0],["2007-12-03",247.5359,250.3639,231.2751,234.81,102950.0],["2007-12-04",231.717,231.717,217.4887,218.1957,80640.0],["2007-12-05",221.6423,229.3309,216.8701,221.8191,35890.0],["2007-12-06",221.8191,228.4471,218.2841,227.2099,28800.0],["2007-12-07",228.7122,231.6286,224.647,226.6796,23740.0],["2007-12-10",224.9121,230.1262,220.9353,222.526,20130.0],["2007-12-11",223.7633,225.0006,215.0143,215.898,42180.0],["2007-12-12",222.3493,227.6518,216.2515,220.2283,29770.0],["2007-12-13",218.2841,223.0563,215.9864,222.1726,30970.0],["2007-12-14",220.2283,222.7028,211.0374,212.8049,28410.0],["2007-12-17",212.5398,218.9911,212.5398,213.8654,18990.0],["2007-12-18",215.0143,220.14,212.4514,218.8143,22800.0],["2007-12-19",218.8143,224.1168,214.7491,222.0842,33440.0],["2007-12-20",225.6192,234.9868,218.3725,222.261,28520.0],["2007-12-21",225.9727,226.5029,219.5214,220.6702,55340.0],["2007-12-24",220.8469,227.8285,219.2562,227.2099,15700.0],["2007-12-26",225.2657,226.6797,219.9632,222.7912,20060.0],["2007-12-27",221.8191,224.0284,212.5398,213.9538,22050.0],["2007-12-28",215.1026,217.5771,208.5629,209.4467,26090.0],["2007-12-31",209.2699,209.7118,204.321,208.6513,38140.0],["2008-01-02",207.9443,212.5398,202.907,205.5582,26470.0],["2008-01-03",206.0001,206.0001,196.7208,198.3115,47210.0],["2008-01-04",196.4557,198.9302,190.4462,191.33,39070.0],["2008-01-07",192.6556,195.8371,188.4137,191.2416,37080.0],["2008-01-08",191.7719,194.0696,183.8182,184.0833,45650.0],["2008-01-09",183.4647,187.4415,178.339,186.7345,35870.0],["2008-01-10",183.8182,192.5673,180.9902,189.209,40090.0],["2008-01-11",186.9997,191.1532,184.0833,184.7903,27880.0],["2008-01-14",186.0275,192.2137,182.2274,191.7719,57680.0],["2008-01-15",188.2369,191.0649,185.7624,188.1485,45380.0],["2008-01-16",188.0601,197.8697,188.0601,193.2742,41460.0],["2008-01-17",194.3347,197.1627,191.5951,195.3952,57430.0],["2008-01-18",195.1301,198.3115,187.1764,189.8276,51760.0],["2008-01-22",181.5205,196.279,181.0786,189.8276,45890.0],["2008-01-23",185.0554,202.2,182.9345,201.9349,35470.0],["2008-01-24",201.4046,205.9117,197.7813,199.9907,24460.0],["2008-01-25",202.4651,204.6745,197.7813,198.8418,22300.0],["2008-01-28",198.0464,200.6093,194.158,199.6371,27470.0],["2008-01-29",200.8744,207.0606,196.1906,204.4094,26390.0],["2008-01-30",202.5535,207.6792,200.8744,200.9627,34400.0],["2008-01-31",198.1348,210.7723,195.7487,208.2095,51820.0],["2008-02-01",209.8886,212.8933,204.4094,212.0979,28370.0],["2008-02-04",212.0095,212.0095,204.6745,206.6187,30180.0],["2008-02-05",203.4373,207.6792,199.3721,200.6093,35930.0],["2008-02-06",202.5535,207.5908,199.5488,203.4373,43350.0],["2008-02-07",202.6419,215.6329,200.9628,214.6608,67770.0],["2008-02-08",212.7165,219.0795,208.2095,213.2468,78050.0],["2008-02-11",212.8933,214.3956,206.6187,210.6839,25310.0],["2008-02-12",211.9212,236.5776,211.9212,228.6239,138140.0],["2008-02-13",214.3073,223.4982,210.0653,222.526,102360.0],["2008-02-14",222.1726,222.1726,211.1258,214.8375,47500.0],["2008-02-15",213.2468,226.2378,209.7118,225.8843,116580.0],["2008-02-19",228.0936,240.6428,227.2099,237.2845,186490.0],["2008-02-20",247.6243,249.6569,236.9311,247.4476,159770.0],["2008-02-21",257.4338,262.4711,241.6148,244.8847,188070.0],["2008-02-22",246.2104,252.1314,240.1125,243.0289,286390.0],["2008-02-25",243.1173,255.578,243.1173,253.9873,131700.0],["2008-02-26",252.3081,256.6385,249.4801,254.9594,93600.0],["2008-02-27",252.9268,256.1082,247.536,250.5407,75460.0],["2008-02-28",248.8615,260.1734,245.415,245.9452,170180.0],["2008-02-29",245.9452,248.6848,244.2661,247.0057,76250.0],["2008-03-03",249.4801,250.9825,243.6475,250.9825,73010.0],["2008-03-04",248.8615,251.9546,243.2056,250.7174,55970.0],["2008-03-05",251.4244,251.5128,240.8195,243.7359,71390.0],["2008-03-06",244.708,244.7963,231.4518,231.9821,80250.0],["2008-03-07",233.8379,243.2939,232.6007,240.466,64100.0],["2008-03-10",240.8195,241.0846,236.6659,240.1125,68800.0],["2008-03-11",241.6148,247.3592,235.1635,245.9452,56360.0],["2008-03-12",245.7685,249.1267,241.9684,242.4102,62480.0],["2008-03-13",241.9683,244.3545,235.7822,244.0893,53340.0],["2008-03-14",245.0615,245.8568,232.5123,234.3682,60090.0],["2008-03-17",232.8658,238.9636,230.303,232.8658,55000.0],["2008-03-18",238.6101,240.9962,231.0983,240.466,65020.0],["2008-03-19",241.88,247.7127,237.0194,237.3729,49620.0],["2008-03-20",239.8474,249.5685,235.0752,247.5359,104940.0],["2008-03-24",247.4476,255.3129,245.6801,250.2756,72080.0],["2008-03-25",249.215,251.336,243.7358,247.5359,30430.0],["2008-03-26",246.7406,246.7406,241.0846,243.5591,23940.0],["2008-03-27",244.708,254.5175,240.5544,248.1546,68840.0],["2008-03-28",247.9778,255.0477,247.5359,248.6848,64920.0],["2008-03-31",248.0662,248.3314,242.8521,243.6475,46310.0],["2008-04-01",245.8569,254.6059,244.1777,254.0757,55930.0],["2008-04-02",253.0151,260.6153,252.1314,254.164,46030.0],["2008-04-03",252.8384,260.0851,252.8384,258.6711,32500.0],["2008-04-04",259.9967,265.741,254.6058,258.1408,99500.0],["2008-04-07",259.4665,260.7037,250.9825,253.8105,30960.0],["2008-04-08",255.1361,255.9315,248.5081,253.457,25420.0],["2008-04-09",254.2524,258.3176,254.0756,255.8431,34450.0],["2008-04-10",255.2245,265.4759,253.6338,264.4154,53890.0],["2008-04-11",262.8247,263.3549,253.8105,253.8105,39100.0],["2008-04-14",254.0756,263.8851,254.0756,258.2292,37480.0],["2008-04-15",266.6247,269.4527,262.4711,264.5921,45310.0],["2008-04-16",265.7411,269.983,263.8852,265.0341,59230.0],["2008-04-17",265.2108,266.8899,257.1687,257.6106,52210.0],["2008-04-18",261.4991,264.1503,254.3407,255.3129,61700.0],["2008-04-21",256.285,259.6432,251.8663,253.3687,54210.0],["2008-04-22",256.5501,257.7873,241.6149,242.4986,100100.0],["2008-04-23",215.7212,229.7727,201.1395,219.3446,301950.0],["2008-04-24",210.7723,216.4282,203.3489,209.0932,138300.0],["2008-04-25",206.1768,215.6329,204.0559,213.2468,108310.0],["2008-04-28",211.656,212.1863,207.3257,210.3304,74490.0],["2008-04-29",208.7397,211.9211,207.4141,209.8885,53900.0],["2008-04-30",209.6234,212.1863,206.7071,207.5908,70760.0],["2008-05-01",207.8559,212.7165,206.7954,210.242,66550.0],["2008-05-02",211.3025,212.9816,209.4467,210.6839,49380.0],["2008-05-05",208.5629,213.5119,208.1211,210.0653,63600.0],["2008-05-06",208.563,208.7397,203.3489,203.614,52210.0],["2008-05-07",203.4372,205.3815,197.8697,198.0464,48830.0],["2008-05-08",199.1069,199.372,191.33,196.1906,93100.0],["2008-05-09",195.2185,202.6419,195.2185,200.6093,44040.0],["2008-05-12",201.2279,203.2605,198.665,202.907,39330.0],["2008-05-13",203.4372,204.9396,201.4046,202.907,34510.0],["2008-05-14",203.2605,203.9675,200.6092,200.9627,33730.0],["2008-05-15",200.6093,201.7581,195.9254,198.2232,37170.0],["2008-05-16",198.3999,202.8186,195.8371,202.0233,43060.0],["2008-05-19",203.2605,208.2095,202.3768,205.3815,48110.0],["2008-05-20",204.4093,206.7071,203.5256,204.8512,28470.0],["2008-05-21",205.6466,208.0327,198.1348,200.079,46260.0],["2008-05-22",199.3721,204.5861,198.9302,202.5535,30350.0],["2008-05-23",201.3162,202.8186,197.0743,198.7534,24850.0],["2008-05-27",198.3115,203.7908,197.4278,203.0838,19840.0],["2008-05-28",203.0838,205.9117,202.0233,205.2931,30470.0],["2008-05-29",204.4094,208.3862,203.7908,206.1768,25710.0],["2008-05-30",207.149,208.8281,203.614,208.5629,50860.0],["2008-06-02",208.5629,208.5629,198.3115,201.4046,38720.0],["2008-06-03",202.3768,206.6187,199.6372,199.9023,60180.0],["2008-06-04",199.5488,204.7629,199.3721,202.4651,31380.0],["2008-06-05",202.2,211.4793,200.786,211.1258,46070.0],["2008-06-06",210.7723,212.9817,201.0511,202.2884,36060.0],["2008-06-09",203.7024,205.8233,200.8744,203.0838,38800.0],["2008-06-10",201.0511,210.7723,200.786,209.4467,46900.0],["2008-06-11",210.6839,210.6839,202.0233,202.0233,60360.0],["2008-06-12",203.2605,207.5908,200.8744,201.9349,31340.0],["2008-06-13",203.7023,210.949,201.9349,210.4188,30300.0],["2008-06-16",208.6513,212.8932,206.0884,212.1863,20690.0],["2008-06-17",212.0096,217.2236,207.5025,210.9491,28710.0],["2008-06-18",210.3304,216.5166,209.0932,215.8096,39650.0],["2008-06-19",215.6329,223.5865,214.484,222.8795,44630.0],["2008-06-20",221.1121,222.3493,211.2142,212.8049,47180.0],["2008-06-23",213.8654,215.5445,208.2978,209.5351,21270.0],["2008-06-24",207.856,209.8002,203.4373,206.5303,33570.0],["2008-06-25",206.2652,210.8607,204.2326,208.3862,31180.0],["2008-06-26",206.2652,210.5955,201.493,203.2605,34800.0],["2008-06-27",202.1116,203.0837,195.0417,198.8418,59270.0],["2008-06-30",197.9581,199.1953,192.8323,193.0975,43640.0],["2008-07-01",193.0975,197.7813,190.0044,197.6046,33230.0],["2008-07-02",197.958,197.958,177.632,179.4879,90920.0],["2008-07-03",181.7856,188.0601,180.7251,183.1996,30060.0],["2008-07-07",185.0554,188.1485,183.3763,185.9392,52380.0],["2008-07-08",186.6462,191.9486,185.9392,191.5951,48610.0],["2008-07-09",192.3021,195.1301,185.7624,186.5578,40890.0],["2008-07-10",185.3206,191.8603,183.8182,188.3253,48080.0],["2008-07-11",185.9392,190.0927,181.6088,188.8555,39480.0],["2008-07-14",190.0928,194.3347,186.381,187.8834,33300.0],["2008-07-15",186.1159,193.9812,184.5252,189.4741,39370.0],["2008-07-16",190.9765,203.7024,187.5299,200.079,46760.0],["2008-07-17",200.5209,205.4698,198.3999,204.5861,48550.0],["2008-07-18",205.4698,209.6234,199.4604,207.2373,69740.0],["2008-07-21",207.6792,210.1537,202.5535,204.8512,28060.0],["2008-07-22",205.2047,214.3073,205.028,211.5677,49360.0],["2008-07-23",184.8787,203.614,180.3716,191.1532,147850.0],["2008-07-24",190.8881,198.0464,189.0323,192.4789,49270.0],["2008-07-25",192.9208,193.6277,187.795,189.5625,48870.0],["2008-07-28",189.7393,195.0417,187.3532,190.3579,47900.0],["2008-07-29",191.4184,198.5767,189.7393,196.7208,34450.0],["2008-07-30",197.1627,200.786,195.0417,197.0743,28370.0],["2008-07-31",194.4231,199.9907,190.3579,194.2463,25630.0],["2008-08-01",191.8602,199.4604,190.2695,196.8092,28140.0],["2008-08-04",196.8092,204.0559,190.1811,192.5672,50990.0],["2008-08-05",192.2138,201.3163,190.7114,199.9023,38620.0],["2008-08-06",199.0185,203.2605,194.5115,198.8418,28830.0],["2008-08-07",196.8092,204.7629,196.8092,202.4651,23180.0],["2008-08-08",203.0837,210.5955,196.3673,207.2373,36990.0],["2008-08-11",209.0048,211.5677,205.9117,208.3862,41210.0],["2008-08-12",206.8838,209.3583,200.6093,208.3862,29250.0],["2008-08-13",208.2094,210.3304,203.2604,208.121,21380.0],["2008-08-14",205.8233,211.7444,203.2605,206.8839,21900.0],["2008-08-15",208.6513,212.0095,203.7023,210.8607,31970.0],["2008-08-18",211.6561,211.6561,200.079,202.5535,26540.0],["2008-08-19",201.0511,202.907,199.4604,202.2,22960.0],["2008-08-20",203.5256,205.2931,199.7256,202.5535,25210.0],["2008-08-21",201.493,203.9675,199.9023,200.2558,22130.0],["2008-08-22",202.4652,205.5583,199.1953,204.4094,20290.0],["2008-08-25",203.7024,205.3815,202.0233,202.907,28930.0],["2008-08-26",202.9954,205.735,202.4651,204.7629,17770.0],["2008-08-27",205.2047,207.8559,202.1116,204.321,35750.0],["2008-08-28",204.8512,206.8838,203.2605,205.8233,17230.0],["2008-08-29",204.9396,221.9958,202.9954,220.4935,75740.0],["2008-09-02",228.182,234.3682,219.7865,221.0237,79870.0],["2008-09-03",221.8191,232.6891,221.2888,229.3309,43490.0],["2008-09-04",226.8564,228.8006,220.3167,220.6702,39800.0],["2008-09-05",218.8143,225.4424,217.8422,223.4982,30530.0],["2008-09-08",223.94,226.5913,218.019,219.5213,59320.0],["2008-09-09",220.2283,229.5076,217.312,218.1957,44200.0],["2008-09-10",221.4656,222.9679,217.8422,221.4656,30240.0],["2008-09-11",218.9027,227.5634,218.1957,227.5634,27000.0],["2008-09-12",225.5308,228.3588,220.4935,222.1726,24930.0],["2008-09-15",222.0842,225.0006,218.1957,219.2562,23850.0],["2008-09-16",213.4235,226.4145,213.07,225.354,42540.0],["2008-09-17",221.6423,225.2657,216.4282,218.4608,46330.0],["2008-09-18",222.2609,232.8658,219.1678,230.1262,68520.0],["2008-09-19",234.2799,239.6707,231.4519,238.1683,87930.0],["2008-09-22",237.1078,237.4613,227.7402,228.2704,33050.0],["2008-09-23",228.2703,234.6333,221.9074,228.7122,37220.0],["2008-09-24",228.6239,233.9263,225.7075,227.9169,24930.0],["2008-09-25",229.596,231.0984,220.2284,223.9401,28070.0],["2008-09-26",223.7633,229.2425,221.7307,228.9774,29620.0],["2008-09-29",225.2657,226.4145,216.5166,216.5166,33370.0],["2008-09-30",217.0469,223.7633,212.0979,220.14,45640.0],["2008-10-01",219.3446,222.1726,215.2794,221.9074,23650.0],["2008-10-02",223.233,229.6843,214.3072,215.8096,40040.0],["2008-10-03",217.9306,223.1447,209.27,209.27,25990.0],["2008-10-06",204.1442,207.2373,197.5162,202.2884,41350.0],["2008-10-07",199.6371,205.735,194.4231,195.3952,21940.0],["2008-10-08",190.5346,202.1116,186.9113,187.795,52650.0],["2008-10-09",189.2974,196.6324,176.3064,176.4831,73710.0],["2008-10-10",173.1249,188.2369,160.6642,185.9392,75030.0],["2008-10-13",195.4836,195.4836,185.5857,190.3579,42340.0],["2008-10-14",196.3673,198.4883,187.6183,189.2974,33520.0],["2008-10-15",186.8229,196.3673,172.3295,172.3295,25250.0],["2008-10-16",173.3017,183.0228,167.1155,181.6088,49810.0],["2008-10-17",176.4831,186.2927,174.8924,178.1622,41670.0],["2008-10-20",174.3622,181.3437,170.8272,181.3437,42340.0],["2008-10-21",186.1159,193.5393,178.6925,178.9576,46900.0],["2008-10-22",175.5994,181.167,166.4085,168.9713,53870.0],["2008-10-23",170.0318,174.3621,164.9061,171.5342,34750.0],["2008-10-24",164.1108,173.0366,162.4317,164.8178,27420.0],["2008-10-27",163.227,167.3806,160.399,163.3154,25150.0],["2008-10-28",165.5247,180.7251,164.3759,179.753,35710.0],["2008-10-29",178.5157,186.9997,173.2133,181.7856,34610.0],["2008-10-30",185.3205,190.4462,178.339,181.6972,112110.0],["2008-10-31",180.9902,199.4604,175.1575,197.6929,41740.0],["2008-11-03",193.451,197.0743,188.6788,189.8276,22140.0],["2008-11-04",194.4231,198.4883,189.2974,193.3626,23470.0],["2008-11-05",192.1253,199.1953,183.2879,184.2601,20120.0],["2008-11-06",182.581,189.1206,181.167,183.4647,16160.0],["2008-11-07",184.4368,187.088,179.4879,183.7298,14990.0],["2008-11-10",187.5299,187.5299,174.5389,175.7761,21900.0],["2008-11-11",174.1854,178.9576,167.5574,173.3017,21380.0],["2008-11-12",170.6504,180.0181,165.6131,166.055,24780.0],["2008-11-13",166.3201,176.1296,157.3943,175.3343,35600.0],["2008-11-14",172.3296,179.6646,167.2039,167.7341,25420.0],["2008-11-17",166.1434,171.4458,164.9945,164.9945,16090.0],["2008-11-18",164.9945,171.2691,152.7989,157.4827,44340.0],["2008-11-19",157.0408,163.8456,145.8173,145.8173,35410.0],["2008-11-20",145.8173,155.5385,141.7521,142.1056,42210.0],["2008-11-21",143.8731,150.236,136.6264,147.408,58560.0],["2008-11-24",148.822,158.0129,145.4638,156.3338,28780.0],["2008-11-25",157.3943,160.6642,149.6174,159.1618,21340.0],["2008-11-26",155.6268,167.469,155.6268,165.2596,23410.0],["2008-11-28",163.8456,167.2922,154.3896,158.1897,13550.0],["2008-12-01",153.8594,159.4269,149.3523,150.5011,38590.0],["2008-12-02",153.6826,159.5153,147.9383,159.4269,34140.0],["2008-12-03",155.6268,172.683,155.6268,169.0597,37660.0],["2008-12-04",166.4969,177.4553,164.641,168.4411,29240.0],["2008-12-05",165.7015,180.8135,161.6363,180.6367,35580.0],["2008-12-08",181.3437,189.8276,175.4227,181.167,42050.0],["2008-12-09",179.1343,189.7392,175.9529,179.4879,41450.0],["2008-12-10",180.7251,181.1669,171.5342,174.5389,26160.0],["2008-12-11",172.3295,176.218,167.1155,169.2364,33150.0],["2008-12-12",165.8782,173.1249,165.8782,169.5016,24870.0],["2008-12-15",170.7389,174.8041,154.8315,160.3991,29940.0],["2008-12-16",163.0503,172.3296,160.6642,171.9761,26900.0],["2008-12-17",170.0318,172.3296,165.6131,168.883,32690.0],["2008-12-18",168.7946,173.4784,167.469,169.8551,15490.0],["2008-12-19",174.8924,176.4831,168.883,172.4179,41310.0],["2008-12-22",172.3296,176.3948,168.3527,176.3948,34930.0],["2008-12-23",176.4831,181.0786,173.7435,175.4226,32990.0],["2008-12-24",174.6273,177.2785,172.5947,177.1901,5060.0],["2008-12-26",177.2785,179.5762,175.5994,179.5762,7020.0],["2008-12-29",178.7809,180.2832,174.1854,175.9529,14670.0],["2008-12-30",178.1622,184.6135,171.976,184.1716,11700.0],["2008-12-31",184.8787,187.9718,178.9576,182.3158,21630.0],["2009-01-02",182.581,188.2369,180.9019,185.2322,10630.0],["2009-01-05",187.088,187.088,178.6925,183.9066,30590.0],["2009-01-06",184.8787,187.9718,180.3716,181.7856,19330.0],["2009-01-07",178.9576,181.3437,174.804,180.3716,16810.0],["2009-01-08",178.1623,179.2228,174.3622,178.7809,18290.0],["2009-01-09",178.2506,178.7809,172.0644,172.9482,19070.0],["2009-01-12",172.9481,173.1249,166.762,167.3806,10080.0],["2009-01-13",167.0271,173.39,167.0271,170.5621,13150.0],["2009-01-14",166.9387,166.9387,160.399,165.7015,19350.0],["2009-01-15",165.2596,173.5668,164.3759,171.7109,20550.0],["2009-01-16",170.2086,175.3343,167.469,172.7714,20070.0],["2009-01-20",170.0318,175.3342,162.0781,164.1991,20840.0],["2009-01-21",164.2875,170.5621,159.1618,170.3853,94210.0],["2009-01-22",166.9387,171.5342,161.813,167.2922,11400.0],["2009-01-23",162.7851,165.6131,160.1339,161.1944,16950.0],["2009-01-26",161.9014,167.9108,160.3107,162.9619,13520.0],["2009-01-27",162.6968,167.9108,162.6084,165.9666,12040.0],["2009-01-28",167.9108,172.5947,165.7015,171.7109,13070.0],["2009-01-29",170.3853,171.4458,162.4317,162.6968,19040.0],["2009-01-30",163.4037,164.5526,159.1618,162.0781,18280.0],["2009-02-02",159.4269,160.5758,151.1197,152.2686,30820.0],["2009-02-03",152.9756,156.7757,150.8546,153.9477,24790.0],["2009-02-04",154.5663,160.0455,153.064,155.2733,16830.0],["2009-02-05",154.3012,155.8036,151.65,154.5663,21760.0],["2009-02-06",153.771,161.6363,153.771,158.1013,27520.0],["2009-02-09",157.0408,162.7851,157.0408,158.4548,17640.0],["2009-02-10",157.0408,164.9061,156.2454,156.5989,30740.0],["2009-02-11",156.8641,160.1339,154.478,155.2733,22140.0],["2009-02-12",152.5337,156.6873,149.2639,152.357,30480.0],["2009-02-13",152.357,152.8873,147.8499,150.6779,23050.0],["2009-02-17",141.3986,150.1477,140.6916,148.2034,37760.0],["2009-02-18",127.8773,142.8126,127.6122,139.7195,97800.0],["2009-02-19",134.4171,134.5054,122.3982,122.84,54340.0],["2009-02-20",120.9842,123.3703,114.798,119.747,78680.0],["2009-02-23",116.4771,116.4771,109.4955,110.2025,53080.0],["2009-02-24",110.4677,117.0957,110.2025,115.6817,40650.0],["2009-02-25",116.212,116.212,110.9979,112.677,55350.0],["2009-02-26",113.9143,115.0631,109.5839,111.0863,35030.0],["2009-02-27",110.0258,114.7096,108.8769,111.97,48090.0],["2009-03-02",109.9374,112.8538,104.1931,104.9001,49440.0],["2009-03-03",105.4303,106.4024,100.5698,101.1884,64930.0],["2009-03-04",101.7186,103.221,99.8628,101.8954,31320.0],["2009-03-05",100.1279,100.7465,93.2347,96.4162,57250.0],["2009-03-06",96.9464,97.6534,92.7045,95.4441,25640.0],["2009-03-09",93.6766,93.6766,90.4951,90.8486,62000.0],["2009-03-10",91.9091,97.6534,89.8765,97.3883,35680.0],["2009-03-11",97.3883,98.8023,93.058,94.3836,21370.0],["2009-03-12",93.5882,100.0395,91.2021,99.5976,21740.0],["2009-03-13",99.7744,100.9233,96.4162,98.8023,21010.0],["2009-03-16",99.4209,100.8349,96.5045,97.0348,22840.0],["2009-03-17",97.2999,102.4256,95.2673,102.4256,17100.0],["2009-03-18",101.8954,108.1699,99.7744,106.2257,28080.0],["2009-03-19",107.9048,109.6723,106.4908,107.7281,20010.0],["2009-03-20",108.7886,109.142,103.928,104.7233,28960.0],["2009-03-23",106.8443,112.2351,104.7233,111.263,30050.0],["2009-03-24",110.4676,111.7049,106.1373,106.4908,21350.0],["2009-03-25",111.4398,114.6213,106.5792,110.6444,17330.0],["2009-03-26",110.9979,117.1841,110.6444,116.4771,23860.0],["2009-03-27",114.9748,118.1562,112.9422,113.0305,13700.0],["2009-03-30",111.5282,112.3235,106.3141,110.3793,22390.0],["2009-03-31",111.7049,112.7654,107.2862,109.1421,22700.0],["2009-04-01",108.5234,112.4119,107.9048,111.7933,26670.0],["2009-04-02",114.798,121.8679,112.677,119.3935,38200.0],["2009-04-03",120.2772,124.5191,117.2725,123.3703,22910.0],["2009-04-06",121.5144,121.6912,115.2398,118.7748,18850.0],["2009-04-07",116.6539,116.7422,112.5003,113.9143,26290.0],["2009-04-08",114.3561,117.0957,113.4724,117.0073,11060.0],["2009-04-09",119.0399,125.8447,117.7143,124.961,17410.0],["2009-04-13",123.1935,123.9889,119.1283,123.4586,14850.0],["2009-04-14",120.8958,120.9842,111.1747,113.0305,40750.0],["2009-04-15",111.7049,118.4213,108.6118,113.1189,38190.0],["2009-04-16",114.4445,116.1236,110.8212,113.0305,46250.0],["2009-04-17",113.6491,119.0399,111.97,117.8027,26980.0],["2009-04-20",114.6212,117.626,109.849,111.7049,20640.0],["2009-04-21",112.1468,115.6817,110.6444,113.5608,21440.0],["2009-04-22",112.2351,121.1609,111.1747,118.6865,30320.0],["2009-04-23",104.5466,108.3467,94.2068,99.8628,129750.0],["2009-04-24",101.6302,104.4582,99.7744,102.2489,51020.0],["2009-04-27",100.4814,102.9559,99.5093,101.8954,31310.0],["2009-04-28",100.6581,110.2909,99.4209,107.5513,34600.0],["2009-04-29",107.6397,119.9237,107.5513,117.8027,62950.0],["2009-04-30",115.8585,117.1841,107.8164,111.7933,60940.0],["2009-05-01",111.263,113.0305,110.2025,112.4119,20590.0],["2009-05-04",112.3235,117.7143,109.2304,117.626,25100.0],["2009-05-05",117.1841,121.6912,116.7422,121.426,21860.0],["2009-05-06",122.2214,122.6633,116.7422,118.7748,21570.0],["2009-05-07",120.1888,123.1935,116.212,117.8027,34340.0],["2009-05-08",119.8353,122.2214,117.7143,121.0726,14460.0],["2009-05-11",118.7748,118.7748,112.3235,114.8864,18380.0],["2009-05-12",115.4166,115.4166,110.2909,112.0584,28540.0],["2009-05-13",110.4677,112.7654,107.8164,107.9048,26720.0],["2009-05-14",108.7002,111.0863,108.2583,108.9653,23010.0],["2009-05-15",108.9653,111.8817,107.3746,111.1747,32580.0],["2009-05-18",112.4119,114.2678,109.4955,114.1794,20930.0],["2009-05-19",113.0305,116.1236,112.0584,114.4445,19180.0],["2009-05-20",114.9748,116.8306,109.1421,110.3793,65960.0],["2009-05-21",109.849,112.2351,108.4351,111.7049,21950.0],["2009-05-22",112.677,112.677,107.9048,109.4955,16260.0],["2009-05-26",107.9048,119.4818,107.0211,117.9795,26570.0],["2009-05-27",116.8306,119.8353,111.5282,115.6817,22020.0],["2009-05-28",117.1841,118.1562,111.263,112.677,31700.0],["2009-05-29",112.7654,117.3608,110.4677,112.677,42960.0],["2009-06-01",115.0631,116.6539,114.2678,115.7701,29700.0],["2009-06-02",115.8585,117.8911,113.1189,115.3282,26310.0],["2009-06-03",114.7096,117.626,113.9142,116.3887,13940.0],["2009-06-04",117.3609,117.9795,114.0026,116.3004,12220.0],["2009-06-05",117.626,118.333,112.4119,112.677,30920.0],["2009-06-08",112.0584,113.384,109.849,111.3514,13940.0],["2009-06-09",111.6165,117.3608,111.3514,117.0957,28250.0],["2009-06-10",117.7143,118.4213,112.3235,114.7096,20530.0],["2009-06-11",115.3282,117.3608,114.0026,114.4445,16470.0],["2009-06-12",114.4445,116.212,112.0584,114.3561,12430.0],["2009-06-15",112.677,113.0305,107.7281,110.3793,24350.0],["2009-06-16",110.2025,110.2025,106.3141,107.0211,21770.0],["2009-06-17",106.9327,110.7328,106.3141,106.9327,17440.0],["2009-06-18",107.6397,107.6397,105.2536,106.1373,32700.0],["2009-06-19",107.9932,113.4724,106.8443,111.1747,66070.0],["2009-06-22",111.1746,112.1468,108.7885,110.556,40870.0],["2009-06-23",110.9095,114.8864,110.4676,112.4119,40680.0],["2009-06-24",113.2956,114.798,111.97,112.8538,33070.0],["2009-06-25",112.8538,115.7701,112.677,115.5934,19880.0],["2009-06-26",115.0631,118.4213,114.2678,118.4213,40430.0],["2009-06-29",118.1562,118.1562,114.0026,114.1794,18820.0],["2009-06-30",114.798,116.1236,113.1189,113.384,30090.0],["2009-07-01",114.7096,116.212,114.0026,115.9468,28170.0],["2009-07-02",114.798,116.8306,110.556,110.7328,34560.0],["2009-07-06",111.0863,112.5886,106.3141,109.4072,36670.0],["2009-07-07",110.0258,110.9979,108.3467,108.7886,22480.0],["2009-07-08",109.5839,111.6165,106.049,107.1978,22640.0],["2009-07-09",107.5513,108.2583,104.4582,104.5466,25000.0],["2009-07-10",104.2815,105.5187,102.6907,103.0442,19540.0],["2009-07-13",102.7791,104.5466,101.1,104.5466,31230.0],["2009-07-14",104.8117,105.0768,103.3977,104.5466,18440.0],["2009-07-15",105.6955,110.7328,105.1652,110.4677,21890.0],["2009-07-16",110.2909,110.9095,108.5234,110.4677,50700.0],["2009-07-17",110.9979,111.97,109.7607,110.0258,38410.0],["2009-07-20",110.4677,111.4398,109.849,110.4677,27600.0],["2009-07-21",111.3514,111.8817,105.6071,106.5792,61630.0],["2009-07-22",106.049,109.3188,106.049,107.1978,52650.0],["2009-07-23",107.4629,109.5839,106.4025,109.2304,53260.0],["2009-07-24",107.9932,109.5839,106.756,109.0537,23150.0],["2009-07-27",109.2304,109.2304,104.3698,105.0768,42530.0],["2009-07-28",104.4582,105.7838,102.4256,103.3977,51700.0],["2009-07-29",93.3231,103.928,93.2347,101.0116,73950.0],["2009-07-30",101.8954,103.221,100.0395,100.4814,45010.0],["2009-07-31",100.3046,103.221,100.0395,101.8954,41070.0],["2009-08-03",102.3373,103.6629,100.3046,101.7186,31220.0],["2009-08-04",100.8349,101.9837,100.0395,101.6302,42290.0],["2009-08-05",101.4535,102.9559,100.4814,102.1605,29470.0],["2009-08-06",102.1605,103.0442,100.8349,101.1,27410.0],["2009-08-07",102.4256,107.3746,101.8954,105.3419,29130.0],["2009-08-10",104.1931,106.049,103.8396,105.8722,26660.0],["2009-08-11",105.0768,106.049,103.3977,105.1652,21810.0],["2009-08-12",104.7233,109.2304,104.7233,108.2583,30570.0],["2009-08-13",108.8769,110.556,107.8164,110.556,27530.0],["2009-08-14",110.1142,111.263,109.4072,110.9979,31990.0],["2009-08-17",108.9653,109.4072,107.0211,108.1699,13000.0],["2009-08-18",108.8769,109.2304,105.7838,108.2583,24700.0],["2009-08-19",106.6676,109.3188,105.8722,108.2583,12380.0],["2009-08-20",107.4629,107.9932,106.8443,107.7281,24280.0],["2009-08-21",108.8769,112.1468,106.9327,111.97,20390.0],["2009-08-24",111.6165,115.4166,111.6165,113.5608,23520.0],["2009-08-25",113.7375,116.919,113.1189,115.1515,14530.0],["2009-08-26",115.5934,116.212,114.0026,115.5934,17890.0],["2009-08-27",115.4166,117.3608,112.677,117.0073,15850.0],["2009-08-28",117.1841,117.626,115.4166,116.6539,13950.0],["2009-08-31",115.6817,118.8632,115.2399,118.4213,26320.0],["2009-09-01",117.3609,121.2493,113.2073,113.9143,45090.0],["2009-09-02",113.9142,119.7469,112.4119,117.7143,42010.0],["2009-09-03",117.626,118.5981,115.4166,117.626,17290.0],["2009-09-04",117.3609,121.1609,116.1236,121.0726,40600.0],["2009-09-08",121.426,122.133,119.8353,121.6028,12460.0],["2009-09-09",120.8958,122.7517,118.0678,120.6307,21280.0],["2009-09-10",120.1888,121.5144,119.3935,121.0726,14730.0],["2009-09-11",121.0726,121.6028,119.5702,120.6307,12580.0],["2009-09-14",119.4818,123.9889,119.3051,123.2819,17510.0],["2009-09-15",122.7517,125.5797,122.4866,125.1378,15630.0],["2009-09-16",125.1378,129.203,124.1657,128.7611,23250.0],["2009-09-17",128.8495,130.617,128.2309,129.203,15130.0],["2009-09-18",129.6448,133.8868,128.9379,128.9379,40060.0],["2009-09-21",128.0541,128.6728,126.4634,127.7006,18830.0],["2009-09-22",128.9378,130.2634,127.9657,129.2913,11870.0],["2009-09-23",128.6727,132.7379,128.6727,129.5565,17890.0],["2009-09-24",129.7332,130.7054,128.6728,129.4681,18870.0],["2009-09-25",129.4681,130.7054,128.7611,129.4681,14880.0],["2009-09-28",129.4681,132.738,129.4681,131.4124,15000.0],["2009-09-29",131.1472,131.2356,128.4076,128.496,26800.0],["2009-09-30",129.0262,129.2914,125.9331,126.5518,25270.0],["2009-10-01",126.2866,127.9657,121.3377,123.1935,24880.0],["2009-10-02",121.3377,122.8401,120.454,122.3982,21960.0],["2009-10-05",123.2819,125.0494,121.0726,124.6075,13480.0],["2009-10-06",125.0494,128.1425,123.3703,127.789,12110.0],["2009-10-07",127.2588,129.8216,125.5797,127.3471,15360.0],["2009-10-08",128.7611,133.7985,127.6123,131.1472,33580.0],["2009-10-09",130.7053,131.4123,128.1425,128.4076,22500.0],["2009-10-12",128.9379,133.0915,127.5239,130.9705,15920.0],["2009-10-13",131.5007,132.2961,129.1146,129.7332,13530.0],["2009-10-14",131.5891,132.7379,128.9378,132.3844,24100.0],["2009-10-15",131.0588,133.4449,130.9705,133.0031,18740.0],["2009-10-16",131.6775,133.0914,129.4681,132.0309,18660.0],["2009-10-19",132.3845,134.0636,129.91,131.6775,14100.0],["2009-10-20",132.2077,133.2682,129.0263,130.3519,17960.0],["2009-10-21",130.3518,134.1519,130.2634,132.3844,33850.0],["2009-10-22",132.8263,140.5149,131.8542,140.4265,42340.0],["2009-10-23",140.2498,142.3707,136.0078,136.9799,46380.0],["2009-10-26",136.7148,140.2497,134.9473,139.8962,41880.0],["2009-10-27",138.8358,143.6963,133.0031,134.5938,51980.0],["2009-10-28",132.5612,132.6496,128.496,128.8495,33950.0],["2009-10-29",129.3797,131.324,128.1425,130.2635,24690.0],["2009-10-30",128.8495,129.5565,123.1052,125.7564,40530.0],["2009-11-02",127.3471,127.3471,122.84,125.0494,31860.0],["2009-11-03",123.8122,126.1983,121.9563,124.3424,15870.0],["2009-11-04",117.9795,119.04,105.2536,105.5187,150560.0],["2009-11-05",105.5187,105.8722,103.3094,103.928,155360.0],["2009-11-06",103.221,106.3141,102.9559,105.6071,51070.0],["2009-11-09",105.6071,107.2862,105.6071,106.6676,28610.0],["2009-11-10",106.6676,111.0863,106.2257,110.4677,81780.0],["2009-11-11",111.97,114.091,111.3514,114.091,52390.0],["2009-11-12",114.091,115.9469,111.5281,111.6165,25150.0],["2009-11-13",111.7933,113.2956,110.0258,112.7654,30510.0],["2009-11-16",113.0305,115.2398,110.9095,115.0631,64010.0],["2009-11-17",113.6491,116.5655,112.8538,114.091,26170.0],["2009-11-18",113.6491,114.798,111.7933,112.7654,22350.0],["2009-11-19",111.6165,113.6491,109.0537,111.3514,33300.0],["2009-11-20",110.9979,114.0026,110.9095,112.3235,17970.0],["2009-11-23",113.7375,114.9747,112.4119,114.5329,20470.0],["2009-11-24",114.9747,115.8585,111.7933,112.4119,22540.0],["2009-11-25",113.2073,114.091,111.7049,111.7933,8220.0],["2009-11-27",108.3467,111.3514,106.8443,108.0816,7630.0],["2009-11-30",109.1421,110.9979,105.6955,106.5792,35260.0],["2009-12-01",106.4908,108.2583,106.4908,107.1095,20810.0],["2009-12-02",107.0211,109.4072,105.4303,105.8722,28540.0],["2009-12-03",105.7838,107.0211,103.928,104.1931,28880.0],["2009-12-04",106.3141,107.3746,101.9837,103.3977,32810.0],["2009-12-07",102.9559,103.1326,98.4488,100.0395,68640.0],["2009-12-08",99.9512,101.9838,98.5372,98.8023,25200.0],["2009-12-09",98.3604,99.686,97.1232,99.4209,65070.0],["2009-12-10",100.3047,101.6303,98.0953,98.8023,28850.0],["2009-12-11",99.1558,101.1884,98.8907,101.1,33330.0],["2009-12-14",101.9837,101.9837,99.5976,100.4814,26250.0],["2009-12-15",105.0768,105.1652,98.8023,99.5093,24010.0],["2009-12-16",102.7791,104.1047,100.1279,103.221,40800.0],["2009-12-17",102.4256,105.5187,102.1605,104.7233,57080.0],["2009-12-18",106.4024,110.2025,106.4024,107.6397,82100.0],["2009-12-21",109.3188,110.556,108.5234,109.849,22570.0],["2009-12-22",110.3793,110.6444,108.7886,108.7886,17820.0],["2009-12-23",108.7886,110.4677,108.7002,109.7607,25780.0],["2009-12-24",110.4677,110.6444,107.1094,107.9932,14070.0],["2009-12-28",107.2862,107.4629,105.4303,106.2257,19540.0],["2009-12-29",106.756,109.0537,106.756,107.9932,21000.0],["2009-12-30",107.2862,108.8769,106.3141,108.7002,18600.0],["2009-12-31",108.3467,109.6723,106.9327,107.1095,14790.0],["2010-01-04",108.5234,110.8212,108.0816,110.3793,20390.0],["2010-01-05",110.0258,110.2025,108.3467,109.9374,27070.0],["2010-01-06",110.2025,111.5282,108.9653,111.0863,28390.0],["2010-01-07",111.7933,113.2073,110.2025,113.0305,33210.0],["2010-01-08",112.677,112.677,110.1141,110.8211,15480.0],["2010-01-11",107.4629,107.4629,101.807,101.9837,61940.0],["2010-01-12",101.6303,102.6024,100.7465,101.9837,45000.0],["2010-01-13",102.6024,106.0489,102.4256,105.3419,29840.0],["2010-01-14",104.7233,106.049,103.3977,104.7233,23420.0],["2010-01-15",104.9885,104.9885,101.1884,102.6907,57550.0],["2010-01-19",102.3372,103.3094,101.2768,101.5419,61760.0],["2010-01-20",100.8349,101.5419,98.5372,99.3325,47860.0],["2010-01-21",99.7744,100.393,97.3883,97.565,38840.0],["2010-01-22",97.2999,98.0953,95.6208,96.2394,77680.0],["2010-01-25",96.6813,98.8906,95.5324,95.8859,26750.0],["2010-01-26",95.8859,96.8581,95.4441,95.9743,18950.0],["2010-01-27",95.8859,97.4767,95.4441,97.1232,18360.0],["2010-01-28",97.0348,98.979,96.4162,98.6255,20990.0],["2010-01-29",98.6255,100.4814,97.1232,97.2116,19130.0],["2010-02-01",97.2999,98.8906,97.1232,98.8906,21440.0],["2010-02-02",98.5372,99.686,97.2999,98.8023,14750.0],["2010-02-03",98.979,100.393,97.8302,100.0395,15550.0],["2010-02-04",99.686,99.686,97.2999,97.2999,16970.0],["2010-02-05",97.2999,98.5371,95.9743,98.4488,17040.0],["2010-02-08",98.7139,101.807,97.6534,98.0953,46000.0],["2010-02-09",99.5976,101.4535,98.0953,101.4535,19270.0],["2010-02-10",97.2999,101.4535,97.2999,100.2163,25060.0],["2010-02-11",100.2163,103.221,99.9511,103.221,31250.0],["2010-02-12",102.4256,105.342,101.7186,105.0768,36510.0],["2010-02-16",105.6071,106.0489,104.5466,105.6954,18340.0],["2010-02-17",105.9606,106.8443,103.4861,105.6954,22350.0],["2010-02-18",105.342,107.8164,105.342,107.0211,30980.0],["2010-02-19",107.1094,108.3467,104.8117,108.2583,29200.0],["2010-02-22",108.7002,109.4072,104.9885,108.1699,17010.0],["2010-02-23",108.4351,108.7002,105.9606,107.5513,29310.0],["2010-02-24",107.8164,109.1421,105.6071,107.9932,15330.0],["2010-02-25",106.9327,110.7328,106.3141,110.556,23530.0],["2010-02-26",110.2909,110.7328,108.5234,109.1421,21650.0],["2010-03-01",109.5839,111.6165,108.9653,111.3514,22570.0],["2010-03-02",110.9979,112.0584,109.9374,110.4677,52710.0],["2010-03-03",103.928,107.8164,100.0395,105.3419,101430.0],["2010-03-04",105.8722,107.0211,104.1931,105.6954,83370.0],["2010-03-05",106.7559,112.9421,106.7559,111.8816,36430.0],["2010-03-08",112.2352,112.8538,109.8491,110.6444,21790.0],["2010-03-09",110.6444,113.9142,110.6444,111.8816,23320.0],["2010-03-10",111.5282,114.1794,111.4398,113.5608,21970.0],["2010-03-11",112.677,114.3561,112.677,113.4724,15960.0],["2010-03-12",113.384,114.798,112.3235,113.0305,24530.0],["2010-03-15",113.2956,114.6212,112.9421,114.6212,35960.0],["2010-03-16",114.7096,118.4213,113.0305,117.7143,25520.0],["2010-03-17",118.2446,120.2772,117.5376,118.6865,16970.0],["2010-03-18",118.8632,120.1004,116.212,118.5097,20480.0],["2010-03-19",119.3934,121.426,119.2167,121.426,53170.0],["2010-03-22",120.1888,123.2819,120.0121,123.1935,27070.0],["2010-03-23",123.1052,125.668,120.8958,125.1378,32620.0],["2010-03-24",124.254,127.3471,121.7796,122.133,18120.0],["2010-03-25",122.3982,124.4308,119.3051,119.3935,21440.0],["2010-03-26",119.4818,121.2493,119.3051,119.5702,10060.0],["2010-03-29",119.4818,120.5423,118.9516,119.2167,8620.0],["2010-03-30",119.04,120.6307,118.333,119.3935,6850.0],["2010-03-31",118.6865,120.0121,115.3282,115.5934,26630.0],["2010-04-01",115.8585,117.8911,115.8585,117.4492,12990.0],["2010-04-05",118.1562,121.426,117.5376,121.426,25600.0],["2010-04-06",120.2772,122.3982,118.8632,121.8679,19870.0],["2010-04-07",121.5145,124.0773,121.5145,123.8122,25470.0],["2010-04-08",123.1051,126.2866,121.0725,126.1099,20540.0],["2010-04-09",126.4634,128.6727,124.5191,128.496,15050.0],["2010-04-12",128.2309,129.6448,127.2587,128.2309,15590.0],["2010-04-13",127.6122,128.0541,126.0215,127.3471,16690.0],["2010-04-14",127.6122,129.3797,127.4355,129.1146,11960.0],["2010-04-15",129.2913,131.6774,129.1146,131.5007,17750.0],["2010-04-16",131.5007,133.6217,129.91,130.617,20690.0],["2010-04-19",129.203,131.8542,128.9379,131.8542,23840.0],["2010-04-20",132.5612,134.8589,131.9426,133.7984,20280.0],["2010-04-21",133.6217,135.5659,132.5612,133.7101,36140.0],["2010-04-22",135.0357,135.7427,131.7658,132.5612,31660.0],["2010-04-23",133.7101,137.952,132.4728,137.4218,28850.0],["2010-04-26",136.8915,138.8358,136.3613,137.4218,24730.0],["2010-04-27",136.4497,136.8915,133.3566,134.1519,23890.0],["2010-04-28",135.0357,136.4496,133.4449,135.3892,20530.0],["2010-04-29",135.9194,141.3102,135.3008,141.1335,29820.0],["2010-04-30",140.4265,143.1661,134.9473,135.124,33020.0],["2010-05-03",135.124,142.1056,134.3287,138.8357,29890.0],["2010-05-04",136.7148,136.7148,130.7937,131.8542,20700.0],["2010-05-05",130.3519,132.2077,126.9053,131.1472,19260.0],["2010-05-06",129.7332,133.3566,121.9563,129.91,33930.0],["2010-05-07",129.91,130.0867,117.626,125.3145,68390.0],["2010-05-10",131.4123,134.5938,127.9657,132.4728,28190.0],["2010-05-11",130.7937,136.6264,129.203,134.5938,16190.0],["2010-05-12",135.124,139.6311,133.1798,138.5706,13910.0],["2010-05-13",138.9241,138.9241,133.8868,135.2124,14870.0],["2010-05-14",133.8868,135.2124,132.5612,135.0357,14970.0],["2010-05-17",137.952,142.9893,133.8868,142.5475,74320.0],["2010-05-18",143.1661,147.9383,138.1288,139.1009,40940.0],["2010-05-19",138.9241,142.7242,135.7427,137.952,25800.0],["2010-05-20",135.4775,138.3055,130.2635,130.7053,43840.0],["2010-05-21",128.8495,133.2682,127.2588,131.5891,39510.0],["2010-05-24",131.6774,132.0309,128.6727,129.3797,39990.0],["2010-05-25",126.4634,130.1751,123.8122,128.6727,24120.0],["2010-05-26",129.1146,131.9426,128.496,129.2913,26020.0],["2010-05-27",132.1193,132.1193,124.8727,131.8542,37950.0],["2010-05-28",130.8821,132.9147,127.6123,130.8821,18260.0],["2010-06-01",129.2914,131.6775,124.8727,125.1378,24470.0],["2010-06-02",126.9053,128.7611,123.9889,127.7006,19240.0],["2010-06-03",128.7611,130.9705,126.6401,128.1425,16760.0],["2010-06-04",124.8726,126.6401,122.6633,123.0168,18650.0],["2010-06-07",123.3703,124.6075,119.9237,120.0121,19630.0],["2010-06-08",120.8074,122.3982,116.919,118.1562,38500.0],["2010-06-09",119.4818,123.4587,118.6865,121.3377,19060.0],["2010-06-10",122.6633,123.4587,121.1609,123.2819,12810.0],["2010-06-11",120.8958,125.4913,120.8958,125.4029,18090.0],["2010-06-14",126.6401,128.7611,125.668,127.2588,15050.0],["2010-06-15",128.5844,129.0263,126.1099,128.5844,8730.0],["2010-06-16",127.1704,127.789,125.2261,126.1983,9310.0],["2010-06-17",126.9052,128.8495,126.0215,127.1704,10480.0],["2010-06-18",127.9657,130.0867,124.961,127.1704,21310.0],["2010-06-21",128.1425,130.4402,124.1657,126.0215,19930.0],["2010-06-22",126.7285,130.1751,122.84,123.547,14760.0],["2010-06-23",123.1936,124.7843,121.4261,124.2541,11020.0],["2010-06-24",123.1052,125.1378,121.6912,123.7238,26230.0],["2010-06-25",124.254,130.2635,123.2819,130.2635,64650.0],["2010-06-28",129.1146,133.2682,128.1425,128.2309,17490.0],["2010-06-29",126.6401,129.1146,124.4308,128.2309,30000.0],["2010-06-30",128.5844,130.5286,126.7285,127.082,19670.0],["2010-07-01",126.9936,128.8495,124.254,125.1378,26860.0],["2010-07-02",125.8448,125.8448,120.8074,122.133,13730.0],["2010-07-06",124.6959,125.3145,120.1888,120.7191,17890.0],["2010-07-07",121.5145,124.5192,119.3935,123.8122,16320.0],["2010-07-08",124.961,127.7006,123.9889,126.4634,16380.0],["2010-07-09",126.6401,128.496,124.7843,127.5239,9850.0],["2010-07-12",127.2587,128.9378,123.9889,124.6959,11730.0],["2010-07-13",126.1983,129.2914,124.961,128.8495,9710.0],["2010-07-14",128.1425,129.0262,125.0494,126.5518,6390.0],["2010-07-15",126.2866,127.7006,122.84,124.6959,9060.0],["2010-07-16",123.547,124.1657,118.5981,118.8632,21390.0],["2010-07-19",118.8632,120.0121,116.3887,119.8353,11410.0],["2010-07-20",117.9795,125.0494,117.9795,124.7843,15150.0],["2010-07-21",125.0494,126.1099,119.2167,121.426,19180.0],["2010-07-22",123.2819,129.0262,123.2819,124.6075,24600.0],["2010-07-23",124.1656,128.5843,123.1935,128.4076,19850.0],["2010-07-26",128.6727,133.8868,127.1704,132.8263,16760.0],["2010-07-27",133.2682,134.7706,130.4402,131.324,17300.0],["2010-07-28",130.7937,132.3845,129.7332,131.5891,12560.0],["2010-07-29",133.003,139.2776,132.296,138.8357,73570.0],["2010-07-30",137.4218,140.6032,136.6264,139.4544,19900.0],["2010-08-02",141.0451,142.1056,139.2776,141.2218,30050.0],["2010-08-03",140.8684,142.2824,139.5428,140.6916,22070.0],["2010-08-04",141.2219,142.9893,140.6032,141.3102,35160.0],["2010-08-05",140.2497,141.3986,138.8358,140.5149,10970.0],["2010-08-06",138.3939,140.073,134.9473,137.7752,11400.0],["2010-08-09",138.659,140.6916,136.538,140.1614,7010.0],["2010-08-10",138.3055,138.3055,133.6217,136.1845,12230.0],["2010-08-11",133.0914,134.1519,130.7053,130.7937,12530.0],["2010-08-12",129.1146,131.9426,127.8774,130.9705,9640.0],["2010-08-13",130.1751,130.1751,126.9936,127.1704,7480.0],["2010-08-16",127.2588,131.5007,124.6959,131.1472,12830.0],["2010-08-17",132.8263,134.9473,131.324,132.8263,8860.0],["2010-08-18",132.2961,136.7148,130.2634,134.2403,7890.0],["2010-08-19",133.3566,134.0636,130.7053,132.0309,16340.0],["2010-08-20",131.1472,133.9752,129.1146,133.7101,17320.0],["2010-08-23",134.0636,135.7427,131.0588,131.6775,26530.0],["2010-08-24",130.2635,132.7379,128.496,131.7658,21480.0],["2010-08-25",130.7937,135.124,129.9984,134.8589,20670.0],["2010-08-26",135.3008,137.952,133.6217,134.0636,26030.0],["2010-08-27",135.6543,137.1566,133.2682,136.4496,13710.0],["2010-08-30",135.7426,137.8636,135.0357,135.4775,23690.0],["2010-08-31",135.3892,136.538,129.5565,131.6775,28700.0],["2010-09-01",133.7984,135.3008,131.8542,135.124,10900.0],["2010-09-02",135.3008,137.6869,133.7984,135.3892,9760.0],["2010-09-03",136.9799,137.5985,134.7705,137.3334,9020.0],["2010-09-07",137.0683,137.6869,132.4728,132.8263,9280.0],["2010-09-08",133.2682,136.2729,133.2682,135.8311,8290.0],["2010-09-09",136.8915,138.1288,135.2124,137.952,11740.0],["2010-09-10",138.1288,139.1009,136.1845,138.5706,7910.0],["2010-09-13",139.2777,141.2219,137.8637,140.6033,17350.0],["2010-09-14",140.6916,141.3986,139.5427,139.8962,13750.0],["2010-09-15",139.6311,142.5474,139.5427,141.8404,17520.0],["2010-09-16",141.2219,141.3986,137.3334,138.7474,10030.0],["2010-09-17",140.073,141.8405,136.0962,139.6311,16040.0],["2010-09-20",139.8079,145.1103,138.7474,145.0219,11700.0],["2010-09-21",144.6685,145.6406,141.3986,142.8126,14210.0],["2010-09-22",142.0172,144.0498,140.8683,142.2823,13600.0],["2010-09-23",140.9567,144.2266,140.9567,143.0777,18960.0],["2010-09-24",144.4917,150.5895,144.315,150.236,19960.0],["2010-09-27",150.3244,152.6221,149.4407,150.1476,11560.0],["2010-09-28",150.1477,151.9151,146.5243,151.5616,12820.0],["2010-09-29",150.6779,159.4269,150.6779,158.9851,29050.0],["2010-09-30",159.0735,159.0735,151.9151,155.892,26400.0],["2010-10-01",157.4827,158.2781,155.7152,157.8362,34790.0],["2010-10-04",156.9525,158.3665,152.5338,154.3013,12320.0],["2010-10-05",156.2455,162.3433,155.9804,160.3991,30270.0],["2010-10-06",160.134,162.6084,159.7805,160.3991,25620.0],["2010-10-07",160.9293,162.9619,159.6037,161.7247,15860.0],["2010-10-08",161.2828,165.8782,161.0176,164.7294,23780.0],["2010-10-11",164.9945,168.4411,163.4922,166.6736,21820.0],["2010-10-12",165.8782,167.8225,164.9945,167.2922,16710.0],["2010-10-13",168.7946,174.7156,167.6457,173.6551,42620.0],["2010-10-14",172.9481,174.804,168.5294,171.0039,31160.0],["2010-10-15",172.0644,173.8319,167.5574,168.6178,36310.0],["2010-10-18",168.9713,170.4737,167.0271,169.5016,25910.0],["2010-10-19",166.4968,172.3295,164.8177,166.8503,32410.0],["2010-10-20",167.7341,167.9992,165.0829,165.4364,13100.0],["2010-10-21",166.6736,167.8225,159.3386,161.4595,25500.0],["2010-10-22",162.0781,167.2038,161.0177,166.762,14800.0],["2010-10-25",168.3527,169.0597,162.6968,164.5526,21060.0],["2010-10-26",173.39,176.3947,168.8829,174.097,117090.0],["2010-10-27",167.9992,173.5668,163.0503,172.5947,72830.0],["2010-10-28",173.5668,174.804,169.5899,170.9156,35850.0],["2010-10-29",169.9434,170.9156,165.7015,166.9387,25130.0],["2010-11-01",167.8225,170.7388,165.0829,166.1434,20690.0],["2010-11-02",169.5016,175.5994,169.5016,175.1575,30980.0],["2010-11-03",176.0412,176.0412,171.0039,172.7714,19460.0],["2010-11-04",175.511,176.1296,173.7435,174.9807,27220.0],["2010-11-05",174.9808,176.3064,171.3574,172.1528,25670.0],["2010-11-08",172.2412,173.0366,167.9993,169.8551,25010.0],["2010-11-09",170.562,172.683,168.9713,172.3295,24060.0],["2010-11-10",172.8598,173.2133,168.3527,170.3853,14880.0],["2010-11-11",168.7946,172.5947,168.7946,171.4458,17240.0],["2010-11-12",169.6783,172.8598,169.6783,171.269,16620.0],["2010-11-15",171.2691,174.6273,169.4132,170.4737,10390.0],["2010-11-16",168.7946,170.9156,165.4364,166.9387,17000.0],["2010-11-17",166.9387,167.7341,164.8177,167.1155,7470.0],["2010-11-18",168.883,171.5342,168.883,169.9435,12520.0],["2010-11-19",169.5899,170.2086,167.0271,169.6783,14910.0],["2010-11-22",169.2364,170.8272,164.641,168.7062,14150.0],["2010-11-23",166.5852,170.5621,165.7899,170.297,13620.0],["2010-11-24",171.7993,172.5947,170.5621,170.5621,10510.0],["2010-11-26",169.3249,170.7388,168.0876,168.4411,2910.0],["2010-11-29",167.7341,170.8272,164.9061,170.3853,13610.0],["2010-11-30",169.3248,171.3574,166.9387,170.1202,22680.0],["2010-12-01",173.2133,173.8319,170.7388,170.9156,14970.0],["2010-12-02",171.3574,171.6225,168.9713,170.4737,8370.0],["2010-12-03",169.5016,173.5668,168.9714,172.6831,8620.0],["2010-12-06",172.1528,172.7714,171.0923,171.7993,15430.0],["2010-12-07",172.3296,173.9203,171.3575,172.5063,21480.0],["2010-12-08",172.3295,173.6551,171.6225,171.8876,13800.0],["2010-12-09",172.3295,173.2133,170.8272,172.9482,12890.0],["2010-12-10",172.8598,175.511,169.7667,174.4505,8800.0],["2010-12-13",174.804,175.6878,172.0644,172.0644,9460.0],["2010-12-14",172.2412,175.3343,170.4737,172.9482,7590.0],["2010-12-15",172.4179,175.5994,170.4737,171.9761,9960.0],["2010-12-16",172.0644,175.3343,170.2086,170.4737,17580.0],["2010-12-17",171.0039,171.8877,168.0876,170.2086,43570.0],["2010-12-20",169.9434,172.5063,169.9434,171.0039,16710.0],["2010-12-21",171.4458,172.3295,169.6783,170.5621,7680.0],["2010-12-22",170.9156,171.2691,168.883,169.8551,8020.0],["2010-12-23",169.7667,170.8272,167.8224,169.2364,5070.0],["2010-12-27",168.6178,169.0597,167.5573,168.2643,5040.0],["2010-12-28",167.9109,167.9992,162.7852,163.5805,10620.0],["2010-12-29",163.5805,163.5805,159.3385,162.6084,20190.0],["2010-12-30",162.7851,165.1712,161.0177,163.4921,9740.0],["2010-12-31",163.3154,165.348,161.0176,161.0176,12240.0],["2011-01-03",161.7247,167.1155,161.7247,166.1434,13870.0],["2011-01-04",166.9387,167.5574,163.227,166.1434,27420.0],["2011-01-05",166.1434,167.469,164.4643,166.9387,16860.0],["2011-01-06",167.2922,167.2922,160.3107,161.106,11190.0],["2011-01-07",161.813,161.813,154.3896,157.8362,17060.0],["2011-01-10",156.4222,156.4222,151.7384,154.1245,17060.0],["2011-01-11",154.478,155.6268,150.236,152.2686,20990.0],["2011-01-12",153.771,158.8967,152.357,156.6873,17450.0],["2011-01-13",155.9803,156.1571,148.115,149.4407,16550.0],["2011-01-14",148.7337,151.8268,146.9662,151.1198,12840.0],["2011-01-18",150.236,151.65,149.4406,151.2965,9980.0],["2011-01-19",150.943,151.65,148.0267,151.3849,31470.0],["2011-01-20",150.5012,153.4175,150.3244,151.1198,14410.0],["2011-01-21",152.0919,152.0919,147.7615,149.0872,17090.0],["2011-01-24",149.0871,150.4128,147.4964,147.8499,11700.0],["2011-01-25",146.9662,151.65,146.5243,151.4733,12700.0],["2011-01-26",151.9151,155.185,149.7942,155.0966,12300.0],["2011-01-27",155.0966,161.6363,154.5664,160.841,27230.0],["2011-01-28",160.3107,162.9619,153.1524,153.771,20880.0],["2011-01-31",154.8315,155.892,151.65,152.7989,14940.0],["2011-02-01",154.0361,156.4222,153.064,155.3617,8200.0],["2011-02-02",155.4501,156.5989,153.9477,153.9477,6690.0],["2011-02-03",153.6826,158.7199,152.4454,158.4548,24050.0],["2011-02-04",157.7478,158.2781,154.9198,156.4222,7500.0],["2011-02-07",156.2455,158.72,156.2455,158.3665,12710.0],["2011-02-08",157.8362,158.8967,156.1571,158.8967,10300.0],["2011-02-09",157.7478,162.0781,156.6873,161.813,95250.0],["2011-02-10",160.7525,162.6968,159.8688,162.0781,12770.0],["2011-02-11",160.8409,164.1991,159.7804,163.8456,10920.0],["2011-02-14",163.4921,163.8456,161.5479,162.8735,7940.0],["2011-02-15",156.0687,158.4548,153.3291,156.8641,67140.0],["2011-02-16",156.1571,158.0129,153.9477,157.306,29830.0],["2011-02-17",156.5106,160.1339,156.5106,159.0734,14590.0],["2011-02-18",160.1339,161.3711,159.5153,161.0176,9310.0],["2011-02-22",159.0735,160.4875,156.8641,159.2502,20870.0],["2011-02-23",158.6316,162.0781,158.3664,160.6642,22960.0],["2011-02-24",161.4595,162.2549,159.5153,159.8688,21350.0],["2011-02-25",160.2223,163.4037,159.0734,163.3154,14150.0],["2011-02-28",163.4921,164.9945,161.6363,164.7294,12780.0],["2011-03-01",164.5526,165.0829,163.1386,163.7573,26990.0],["2011-03-02",163.4038,164.7294,162.3433,163.5805,11160.0],["2011-03-03",165.5248,165.5248,163.8456,164.9945,12050.0],["2011-03-04",165.2596,168.3527,164.1991,167.1155,20300.0],["2011-03-07",167.1155,168.3527,162.6084,164.641,15050.0],["2011-03-08",164.9061,170.9156,163.3154,169.4132,16960.0],["2011-03-09",169.5016,171.9761,168.176,168.7946,12180.0],["2011-03-10",166.5852,168.7062,164.9945,165.5247,16580.0],["2011-03-11",165.7015,167.7341,162.52,164.5526,16460.0],["2011-03-14",162.4316,163.4037,159.2502,162.6084,20700.0],["2011-03-15",158.1013,161.3712,150.2361,160.3991,16180.0],["2011-03-16",160.4874,160.9293,156.6873,158.8083,15160.0],["2011-03-17",161.5479,161.5479,157.9246,158.72,14630.0],["2011-03-18",159.6037,161.9014,158.1897,161.2828,25240.0],["2011-03-21",162.3433,164.9061,160.8409,164.1107,10610.0],["2011-03-22",164.641,164.8177,161.1944,161.9898,10020.0],["2011-03-23",161.5479,163.4038,160.7526,161.4595,19530.0],["2011-03-24",161.9898,163.8456,159.2502,161.2828,23830.0],["2011-03-25",162.0781,168.2643,162.0781,166.055,18430.0],["2011-03-28",166.7619,167.0271,164.1991,164.1991,10020.0],["2011-03-29",164.5526,167.8225,164.1108,167.5574,10420.0],["2011-03-30",167.9992,170.2086,166.8504,168.883,9450.0],["2011-03-31",169.0597,171.0923,168.4411,171.0039,12430.0],["2011-04-01",172.1528,172.6831,170.0318,170.297,8590.0],["2011-04-04",170.4737,172.8598,168.5295,171.9761,10590.0],["2011-04-05",171.4458,174.097,169.6783,173.8319,12770.0],["2011-04-06",174.097,177.5436,172.683,176.218,23290.0],["2011-04-07",176.6598,179.8413,171.8876,171.8876,13250.0],["2011-04-08",173.3017,173.3017,168.0876,168.7062,6630.0],["2011-04-11",168.3527,170.1202,166.4085,168.176,8980.0],["2011-04-12",166.5852,167.0271,162.9619,163.8456,12760.0],["2011-04-13",165.348,165.6131,162.0781,165.6131,11530.0],["2011-04-14",163.0503,166.4969,162.6968,166.4085,12130.0],["2011-04-15",167.469,169.2365,166.5853,168.4411,9280.0],["2011-04-18",166.4085,168.3527,164.5526,168.0876,17570.0],["2011-04-19",168.883,168.883,165.9666,166.4085,8890.0],["2011-04-20",168.8829,169.5016,166.8503,168.5294,15110.0],["2011-04-21",177.632,181.1669,175.4226,180.9902,33080.0],["2011-04-25",181.167,183.4647,179.3995,180.6367,20560.0],["2011-04-26",182.7577,187.4415,177.7204,184.7903,63470.0],["2011-04-27",185.4089,185.7624,182.1391,184.0833,15100.0],["2011-04-28",184.3484,184.4368,180.46,183.9949,9800.0],["2011-04-29",184.5252,187.088,182.3158,185.9392,13100.0],["2011-05-02",186.2927,186.2927,178.339,179.5762,24600.0],["2011-05-03",179.753,182.2275,172.5063,180.6367,13400.0],["2011-05-04",180.3716,183.1996,178.339,179.1344,10620.0],["2011-05-05",177.1018,181.3437,176.7483,178.5157,14180.0],["2011-05-06",180.46,182.3158,177.2785,177.632,9200.0],["2011-05-09",177.0134,178.6925,175.6878,177.632,7400.0],["2011-05-10",178.6041,181.6088,178.6041,181.2553,5350.0],["2011-05-11",180.3716,180.8135,176.4831,177.9855,8040.0],["2011-05-12",176.8366,181.0786,175.0691,180.46,9880.0],["2011-05-13",180.1948,180.5483,179.046,179.4879,9700.0],["2011-05-16",177.9855,180.7251,177.7204,179.1344,13700.0],["2011-05-17",177.5436,178.4273,175.4226,176.7482,9290.0],["2011-05-18",176.4831,177.9855,175.6878,176.3948,13900.0],["2011-05-19",178.4274,179.8414,176.7483,179.1344,14010.0],["2011-05-20",178.2506,178.2506,173.4784,176.218,12830.0],["2011-05-23",173.0366,177.7204,173.0366,173.3017,12830.0],["2011-05-24",173.6552,173.6552,170.9156,171.5342,10460.0],["2011-05-25",171.3574,172.9482,169.6783,172.7714,9910.0],["2011-05-26",172.1528,174.1854,171.0039,173.2133,8820.0],["2011-05-27",173.5668,175.4226,173.39,174.7157,7160.0],["2011-05-31",176.3064,176.3064,173.9203,175.2459,18970.0],["2011-06-01",174.7157,175.7761,169.1481,170.297,20300.0],["2011-06-02",169.8551,171.9761,167.5574,168.883,10090.0],["2011-06-03",166.1434,167.2039,164.7294,165.8783,9600.0],["2011-06-06",165.4364,167.1155,163.7573,164.4643,11930.0],["2011-06-07",165.2596,166.4085,162.52,162.52,14250.0],["2011-06-08",162.1665,164.3759,161.5479,161.7247,17920.0],["2011-06-09",162.1665,162.7851,159.8688,160.2223,9300.0],["2011-06-10",159.6037,160.2223,156.599,156.9525,18380.0],["2011-06-13",157.4827,158.2781,154.3012,154.8315,14820.0],["2011-06-14",155.9803,159.5153,155.3617,158.5432,8420.0],["2011-06-15",156.7757,159.4269,155.9803,156.2455,13640.0],["2011-06-16",156.5989,159.9572,156.2455,156.3338,28830.0],["2011-06-17",157.2176,160.1339,157.2176,157.7478,17930.0],["2011-06-20",157.4827,161.4595,157.4827,160.4874,7590.0],["2011-06-21",161.6362,163.5805,160.0455,160.2223,19270.0],["2011-06-22",159.3385,162.6968,158.5432,158.8083,18320.0],["2011-06-23",156.8641,160.2223,155.2733,159.8688,11190.0],["2011-06-24",160.1339,160.7525,155.0966,155.7152,31240.0],["2011-06-27",155.3617,158.72,154.6547,158.2781,7610.0],["2011-06-28",159.2502,160.5758,157.9246,160.5758,5830.0],["2011-06-29",160.9293,160.9293,158.7199,159.4269,6830.0],["2011-06-30",160.1339,163.3154,158.8083,162.6968,10000.0],["2011-07-01",163.4038,166.6736,161.9898,165.4364,10930.0],["2011-07-05",165.8782,166.4969,162.9619,165.6131,10880.0],["2011-07-06",165.7015,168.7062,165.348,165.8783,20520.0],["2011-07-07",167.3806,168.2643,164.7294,164.9945,25240.0],["2011-07-08",163.7573,167.2038,163.7573,167.0271,34220.0],["2011-07-11",166.055,166.5852,163.0503,163.227,23410.0],["2011-07-12",162.7852,165.348,161.1944,161.9014,9150.0],["2011-07-13",163.3154,163.8456,160.7525,161.3712,9540.0],["2011-07-14",161.1061,161.1944,156.9525,157.8362,13420.0],["2011-07-15",158.7199,159.5153,157.3943,158.5432,9970.0],["2011-07-18",158.4548,158.4548,153.5059,153.8594,9080.0],["2011-07-19",155.6269,158.1013,155.2734,157.6595,10450.0],["2011-07-20",156.6873,159.6921,153.5942,157.3943,35730.0],["2011-07-21",157.7478,158.9851,155.4501,157.3943,22560.0],["2011-07-22",157.7478,158.5432,156.6873,157.0408,21710.0],["2011-07-25",155.0966,159.7804,155.0966,159.0734,15240.0],["2011-07-26",159.1618,159.2502,156.599,157.306,11810.0],["2011-07-27",157.0408,157.9246,154.6547,154.8315,18850.0],["2011-07-28",154.7431,155.9803,153.771,153.9477,21670.0],["2011-07-29",152.4454,155.3617,152.4454,154.2128,15670.0],["2011-08-01",155.4501,155.4501,152.4454,153.4175,19340.0],["2011-08-02",152.7989,152.8872,148.7337,149.2639,23280.0],["2011-08-03",149.7942,151.8268,148.1151,149.7942,25130.0],["2011-08-04",148.115,149.8825,142.2823,142.3707,28850.0],["2011-08-05",142.901,146.4359,135.4775,138.659,34190.0],["2011-08-08",134.9473,138.9241,125.8448,126.9936,43770.0],["2011-08-09",130.3518,138.3939,125.5796,138.3055,48500.0],["2011-08-10",134.5054,136.538,129.5564,130.1751,32440.0],["2011-08-11",131.0588,138.9241,129.9984,136.1845,23800.0],["2011-08-12",137.952,139.2776,133.9752,135.5659,23160.0],["2011-08-15",136.9799,139.8079,134.6822,139.6311,15740.0],["2011-08-16",137.8636,141.8405,136.6264,140.073,17050.0],["2011-08-17",141.487,143.7847,139.2776,141.3102,20380.0],["2011-08-18",137.952,139.7195,132.8263,133.4449,23290.0],["2011-08-19",131.6775,137.6869,131.6775,133.0031,19880.0],["2011-08-22",137.0683,140.3381,123.8122,133.5333,17310.0],["2011-08-23",134.4171,142.0172,132.8263,141.3986,20490.0],["2011-08-24",141.5753,145.3754,140.9567,142.5475,19240.0],["2011-08-25",144.4033,144.4033,139.366,140.2497,18030.0],["2011-08-26",139.2776,144.5801,138.659,143.3428,17220.0],["2011-08-29",145.5522,150.5895,142.9893,150.1476,22580.0],["2011-08-30",149.1755,152.5338,147.9383,150.1476,27230.0],["2011-08-31",150.6779,153.5942,147.2313,150.236,28960.0],["2011-09-01",150.5895,152.8873,144.7568,146.5243,20120.0],["2011-09-02",143.0777,149.2639,142.194,143.1661,20220.0],["2011-09-06",138.4822,142.6358,134.7705,142.0172,16280.0],["2011-09-07",145.022,150.5012,144.5801,149.3523,32120.0],["2011-09-08",148.4685,149.529,142.8126,143.9614,12580.0],["2011-09-09",142.3707,142.3707,138.659,140.3381,19100.0],["2011-09-12",137.7753,141.5754,137.1567,140.6033,13320.0],["2011-09-13",141.2258,143.0045,139.0914,142.293,18870.0],["2011-09-14",179.2892,181.1567,173.4196,174.0421,373480.0],["2011-09-15",175.1982,176.799,174.7535,176.3543,165480.0],["2011-09-16",175.6429,176.9769,175.554,176.4433,88660.0],["2011-09-19",174.4867,177.5105,174.4867,176.0875,43930.0],["2011-09-20",176.9769,177.3326,175.9986,176.1765,75890.0],["2011-09-21",176.0875,176.799,176.0875,176.2654,79900.0],["2011-09-22",173.7753,176.5322,173.5085,175.1093,93320.0],["2011-09-23",174.4867,175.2871,173.5974,174.8425,66370.0],["2011-09-26",176.2654,176.9769,174.4867,176.799,31970.0],["2011-09-27",176.8879,176.8879,174.7536,175.1093,37290.0],["2011-09-28",175.9097,175.9097,169.8623,169.9512,38840.0],["2011-09-29",173.7753,173.7753,169.1508,173.4196,13780.0],["2011-09-30",171.1962,172.797,168.5282,168.5282,22560.0],["2011-10-03",167.461,172.797,158.123,158.5677,33310.0],["2011-10-04",157.8563,158.5677,148.4293,155.2772,116960.0],["2011-10-05",155.8997,159.9017,150.208,154.0321,57170.0],["2011-10-06",154.0321,160.0796,154.0321,159.7239,38590.0],["2011-10-07",159.6349,160.0796,156.0776,156.6112,19240.0],["2011-10-10",159.6349,161.4136,157.9452,160.9689,21540.0],["2011-10-11",160.4353,161.2357,159.4571,160.9689,16290.0],["2011-10-12",161.6804,162.0361,160.2575,161.1468,29660.0],["2011-10-13",160.2575,162.0361,159.7239,161.9472,12760.0],["2011-10-14",162.7476,164.2595,161.5025,164.0816,20600.0],["2011-10-17",161.1468,163.9037,160.2575,163.1922,20930.0],["2011-10-18",147.8957,164.4373,147.8957,163.1033,58380.0],["2011-10-19",163.2812,164.882,163.1033,164.6152,59650.0],["2011-10-20",164.4373,164.9709,163.7258,164.7041,27580.0],["2011-10-21",165.8602,166.6606,164.9709,166.3049,40280.0],["2011-10-24",166.216,168.9729,164.7041,168.6172,21500.0],["2011-10-25",167.6389,168.884,164.5263,164.9709,17620.0],["2011-10-26",167.6389,168.884,165.0598,166.6606,15000.0],["2011-10-27",167.7278,171.2852,166.0381,171.1962,29420.0],["2011-10-28",170.6626,171.3741,169.7733,170.3069,14950.0],["2011-10-31",168.2614,171.2852,168.2614,168.7061,15630.0],["2011-11-01",164.5262,167.1942,164.5262,166.7496,19030.0],["2011-11-02",169.3286,171.1073,167.7278,169.8622,19830.0],["2011-11-03",171.374,171.374,167.372,169.7732,23100.0],["2011-11-04",168.5282,170.7516,168.0836,169.8622,12720.0],["2011-11-07",170.0401,172.9749,168.9729,172.7081,6190.0],["2011-11-08",173.5085,173.5085,168.6172,172.1745,10690.0],["2011-11-09",168.1725,171.7298,166.7496,167.1942,18620.0],["2011-11-10",169.2397,171.0184,167.4611,170.129,15500.0],["2011-11-11",171.3741,175.7318,171.3741,174.7535,11080.0],["2011-11-14",173.8642,174.2199,168.9729,169.3286,6300.0],["2011-11-15",168.0836,174.22,168.0836,171.8188,12760.0],["2011-11-16",170.3958,172.8859,170.3069,171.1962,15790.0],["2011-11-17",170.9294,174.0421,168.6172,171.1073,20020.0],["2011-11-18",170.9294,172.3524,168.9729,171.6409,13880.0],["2011-11-21",169.1508,170.218,166.7496,167.461,14110.0],["2011-11-22",167.55,170.5737,166.7496,166.7496,18010.0],["2011-11-23",164.9709,168.1725,164.793,166.7496,16750.0],["2011-11-25",166.3939,166.3939,160.7021,162.3919,6590.0],["2011-11-28",166.8385,169.9511,164.1705,167.1053,19330.0],["2011-11-29",166.8385,167.1942,164.7931,166.0381,15520.0],["2011-11-30",171.2851,172.5302,167.9946,169.7732,32430.0],["2011-12-01",168.2614,168.4393,164.0816,166.0381,18110.0],["2011-12-02",168.2614,169.4176,166.7496,168.6172,11260.0],["2011-12-05",170.9294,170.9294,168.3504,169.6844,10820.0],["2011-12-06",169.5954,171.0184,168.5282,168.7061,10160.0],["2011-12-07",168.4393,168.4393,164.5262,167.6389,16320.0],["2011-12-08",166.1271,172.4413,165.0599,168.795,26370.0],["2011-12-09",169.2397,172.0856,167.7279,171.3741,12950.0],["2011-12-12",168.884,168.884,164.5263,165.9492,6910.0],["2011-12-13",159.4221,168.9892,155.5773,155.7561,31750.0],["2011-12-14",154.5938,155.935,148.6032,151.9115,28890.0],["2011-12-15",153.2526,156.3821,150.9279,156.0244,14940.0],["2011-12-16",157.008,159.0644,154.2362,155.1303,28450.0],["2011-12-19",126.6078,155.1303,120.2595,123.836,185200.0],["2011-12-20",124.4619,125.4454,122.6736,122.9419,46720.0],["2011-12-21",123.1207,123.2995,121.8689,122.8525,32620.0],["2011-12-22",123.1207,125.8031,122.9419,125.5348,16320.0],["2011-12-23",126.0713,127.5913,124.9089,125.0877,6420.0],["2011-12-27",124.909,130.5419,124.2831,128.0384,11340.0],["2011-12-28",127.6807,129.2902,125.2666,126.5184,9650.0],["2011-12-29",126.6078,128.6642,123.6572,128.1278,12820.0],["2011-12-30",128.1278,129.5584,125.8925,126.1607,18050.0],["2012-01-03",128.3961,128.7537,123.2101,123.836,28540.0],["2012-01-04",123.1207,127.2337,121.5113,121.7795,15620.0],["2012-01-05",121.6007,122.5842,119.4548,120.1701,11510.0],["2012-01-06",119.723,121.4219,119.3654,119.4548,18340.0],["2012-01-09",119.5442,120.6172,118.9183,120.0807,37190.0],["2012-01-10",120.2595,120.5277,118.9183,119.6336,28250.0],["2012-01-11",119.3654,120.2595,118.8289,119.9019,24870.0],["2012-01-12",120.2595,121.1536,119.6336,119.9019,39020.0],["2012-01-13",119.6336,120.8854,119.1865,119.6336,12010.0],["2012-01-17",121.6007,121.6007,119.3654,119.5442,42470.0],["2012-01-18",119.6336,120.7066,119.3654,119.6336,20030.0],["2012-01-19",120.2595,120.6171,119.0077,119.723,26900.0],["2012-01-20",120.2595,125.1772,120.0807,124.4619,29250.0],["2012-01-23",124.7301,131.9725,124.7301,131.3466,36670.0],["2012-01-24",130.7208,134.8337,130.6314,134.5655,30780.0],["2012-01-25",134.7443,137.8737,133.2243,137.1584,16960.0],["2012-01-26",137.6055,137.6055,135.1019,136.4431,9090.0],["2012-01-27",135.549,136.1749,133.5819,135.4596,9900.0],["2012-01-30",134.476,136.3537,133.5819,135.8172,8570.0],["2012-01-31",136.3537,137.2478,134.9231,136.8007,12660.0],["2012-02-01",137.5161,138.4996,135.8172,137.8737,14710.0],["2012-02-02",137.8737,138.589,136.2643,138.4102,15680.0],["2012-02-03",140.3773,143.2385,139.8408,142.3443,12900.0],["2012-02-06",141.182,142.7914,139.8408,141.4502,9520.0],["2012-02-07",141.0031,143.0596,141.0031,141.4502,3500.0],["2012-02-08",142.0761,143.0596,138.1419,138.9466,11020.0],["2012-02-09",139.3043,140.109,138.8573,139.9302,10880.0],["2012-02-10",138.142,139.5726,137.2479,137.7843,6060.0],["2012-02-13",138.4996,138.4996,131.8831,136.0855,8930.0],["2012-02-14",136.1749,136.4431,133.0455,135.6384,20890.0],["2012-02-15",135.9066,135.9066,133.5819,134.1184,11900.0],["2012-02-16",134.6549,135.4596,134.029,134.9231,10110.0],["2012-02-17",134.9231,135.1019,134.2078,134.6549,8270.0],["2012-02-21",134.9231,137.9631,129.7372,136.7113,28960.0],["2012-02-22",136.1749,137.3373,134.1184,135.4596,13110.0],["2012-02-23",137.2478,142.702,137.069,141.0031,39160.0],["2012-02-24",140.8243,142.7914,138.7678,141.8079,16320.0],["2012-02-27",140.8243,141.8079,139.2149,139.662,19330.0],["2012-02-28",139.8408,141.8079,138.2314,141.3608,15670.0],["2012-02-29",141.5396,142.2549,138.2314,138.8573,15270.0],["2012-03-01",139.3043,141.0031,139.3043,139.3937,28420.0],["2012-03-02",139.2149,139.3937,137.2478,138.7678,12090.0],["2012-03-05",138.3208,139.4831,137.3372,138.7678,7070.0],["2012-03-06",137.1584,139.0361,136.8902,138.4102,14240.0],["2012-03-07",138.8573,139.5726,137.6949,138.589,7290.0],["2012-03-08",138.9466,140.109,138.1419,140.0196,18300.0],["2012-03-09",139.662,143.1491,139.662,142.9702,12790.0],["2012-03-12",142.7914,144.5796,141.8973,144.222,7730.0],["2012-03-13",144.6718,150.6098,143.9521,150.6098,18100.0],["2012-03-14",149.6202,159.247,147.8208,148.9004,40600.0],["2012-03-15",148.1807,148.9904,143.3223,148.7205,56370.0],["2012-03-16",147.7308,149.2603,145.4816,147.281,23330.0],["2012-03-19",146.8311,150.9698,145.0317,150.4299,13770.0],["2012-03-20",149.4403,153.129,148.8105,152.0494,11260.0],["2012-03-21",152.4992,152.6792,144.222,148.9904,9490.0],["2012-03-22",148.0907,150.07,148.0007,149.1703,4710.0],["2012-03-23",149.3503,151.0597,148.3606,150.6998,8540.0],["2012-03-26",151.6895,157.0877,151.6895,156.6378,14540.0],["2012-03-27",156.6379,157.8974,153.4889,156.278,13420.0],["2012-03-28",156.098,157.1777,154.3886,156.9078,26340.0],["2012-03-29",155.8281,157.4476,155.6482,157.0877,4900.0],["2012-03-30",157.9874,157.9874,156.278,156.9977,16020.0],["2012-04-02",156.368,160.0567,155.1084,160.0567,22360.0],["2012-04-03",159.6069,161.2263,157.6275,158.8871,12880.0],["2012-04-04",157.3576,157.3576,151.8695,154.4786,21860.0],["2012-04-05",153.7588,156.9977,153.7588,156.188,9150.0],["2012-04-09",153.6689,157.9874,151.9594,156.0981,19640.0],["2012-04-10",156.188,156.188,150.9697,152.0494,9690.0],["2012-04-11",152.7692,156.188,152.4093,156.188,10080.0],["2012-04-12",155.9181,157.8075,154.7485,156.5479,13070.0],["2012-04-13",155.7381,157.9874,154.2086,157.8074,19200.0],["2012-04-16",157.8075,158.5272,155.2883,158.4373,12070.0],["2012-04-17",159.8768,162.126,158.2573,161.4962,23920.0],["2012-04-18",160.8665,163.3856,157.3576,162.1261,23060.0],["2012-04-19",161.6762,161.6762,153.8488,155.3783,13450.0],["2012-04-20",161.7661,161.7661,156.9977,157.3576,13850.0],["2012-04-23",174.4519,174.4519,161.4962,164.5552,84590.0],["2012-04-24",166.0847,170.6732,164.9151,169.0537,30800.0],["2012-04-25",170.4033,171.6629,169.6835,170.3133,39190.0],["2012-04-26",170.0434,172.5626,169.6835,170.7632,10080.0],["2012-04-27",171.393,171.8428,170.7632,171.123,17950.0],["2012-04-30",171.5729,172.5626,170.4033,171.5729,22700.0],["2012-05-01",171.0331,172.2927,169.3237,169.4136,22000.0],["2012-05-02",169.5036,171.5729,168.8738,169.7735,11060.0],["2012-05-03",169.9534,169.9534,168.7838,169.3236,13010.0],["2012-05-04",168.6039,170.4033,166.8045,166.8045,14980.0],["2012-05-07",166.1747,169.9534,165.7248,168.4239,8600.0],["2012-05-08",167.1644,168.6039,165.9947,167.2543,24030.0],["2012-05-09",166.1747,167.7042,165.185,166.7145,27300.0],["2012-05-10",167.1644,168.6039,165.9947,168.244,11800.0],["2012-05-11",166.9844,167.6142,165.7248,166.4446,12920.0],["2012-05-14",165.5449,168.7838,164.9151,165.8148,14260.0],["2012-05-15",165.6349,168.9638,165.6349,167.2543,12200.0],["2012-05-16",167.3443,168.334,165.9048,165.9947,7580.0],["2012-05-17",165.8148,165.8148,163.8355,164.6452,20180.0],["2012-05-18",164.2853,169.3236,164.1954,168.334,12260.0],["2012-05-21",168.334,168.6938,164.8251,167.4343,11920.0],["2012-05-22",166.9844,168.4239,165.6349,166.9844,15800.0],["2012-05-23",165.0051,165.6349,162.8458,163.7455,18700.0],["2012-05-24",167.8841,169.6835,160.1467,161.4962,62910.0],["2012-05-25",161.0464,168.6938,156.5479,158.0774,184820.0],["2012-05-29",159.4269,163.2956,159.4269,163.2057,54330.0],["2012-05-30",162.7558,164.3753,161.7661,163.6555,39840.0],["2012-05-31",163.4756,166.3546,163.4756,166.3546,36940.0],["2012-06-01",165.6349,166.6245,164.0154,165.9048,24300.0],["2012-06-04",166.1747,166.8045,165.0051,166.0847,22480.0],["2012-06-05",165.7248,166.5346,164.7352,165.8148,11040.0],["2012-06-06",166.1747,167.3443,165.6349,167.0744,12890.0],["2012-06-07",167.5242,167.8841,166.1747,166.7145,11810.0],["2012-06-08",166.4446,168.5139,166.4446,167.7941,17430.0],["2012-06-11",169.0537,169.0537,165.5449,165.9947,9250.0],["2012-06-12",168.334,168.6039,164.7352,165.4549,19200.0],["2012-06-13",165.5454,168.6211,165.5454,166.5405,11320.0],["2012-06-14",167.2641,168.9829,167.2641,168.4402,12940.0],["2012-06-15",167.9879,168.802,167.5356,167.626,20980.0],["2012-06-18",166.45,168.7115,158.3989,165.4549,39010.0],["2012-06-19",165.4549,167.0832,164.5503,165.4549,27570.0],["2012-06-20",165.4549,166.9023,163.9171,164.6408,36760.0],["2012-06-21",165.0026,165.274,162.922,162.922,23130.0],["2012-06-22",163.7362,165.4549,163.3743,164.7312,22390.0],["2012-06-25",163.1029,164.098,162.1983,163.0125,20870.0],["2012-06-26",163.2838,163.8266,162.3792,162.922,91130.0],["2012-06-27",163.4647,165.0931,162.8315,163.5552,98820.0],["2012-06-28",145.2819,153.7853,136.5976,145.1914,50670.0],["2012-06-29",148.2671,149.1718,143.3822,144.8296,27960.0],["2012-07-02",144.6487,147.7244,142.8394,147.6339,13910.0],["2012-07-03",147.1816,151.4333,146.1865,149.0813,4820.0],["2012-07-05",148.1767,150.4383,145.0105,149.7146,18380.0],["2012-07-06",147.9958,149.805,146.8198,147.0911,11560.0],["2012-07-09",146.9102,149.2622,146.4579,148.5385,19820.0],["2012-07-10",149.0813,151.1619,146.3674,146.4579,21430.0],["2012-07-11",146.6388,147.5435,145.6438,146.7293,11210.0],["2012-07-12",145.8247,146.277,142.4776,143.6536,29420.0],["2012-07-13",144.2868,144.4677,141.573,143.3822,32350.0],["2012-07-16",145.8247,148.1767,142.9299,143.0204,39440.0],["2012-07-17",142.9299,146.3674,140.216,143.925,47970.0],["2012-07-18",144.1059,146.1865,143.925,144.7392,19000.0],["2012-07-19",145.4628,145.9151,144.1059,144.5582,18250.0],["2012-07-20",144.0155,145.4628,143.4727,144.7392,13730.0],["2012-07-23",142.0253,143.6536,141.8444,143.3822,24820.0],["2012-07-24",142.9299,144.7391,139.6733,141.0302,22810.0],["2012-07-25",142.0253,143.2917,139.5828,142.1157,12130.0],["2012-07-26",143.2917,146.0056,142.0253,143.3822,20100.0],["2012-07-27",144.1059,146.8198,143.0204,144.4677,18110.0],["2012-07-30",145.0105,145.9151,142.2966,143.925,13820.0],["2012-07-31",143.4727,145.9151,142.9299,144.9201,31950.0],["2012-08-01",145.0105,145.0105,141.9348,141.9348,12460.0],["2012-08-02",141.3015,142.4776,139.3114,140.5779,8950.0],["2012-08-03",141.3016,145.101,141.1207,144.5582,8680.0],["2012-08-06",144.4677,148.629,143.1108,143.925,10060.0],["2012-08-07",144.1059,146.0056,142.1157,142.4776,9920.0],["2012-08-08",141.8444,142.8394,139.7637,142.5681,7610.0],["2012-08-09",142.2967,145.101,140.6684,144.7392,7430.0],["2012-08-10",144.6487,146.3674,141.4825,145.101,12080.0],["2012-08-13",144.5582,147.7244,141.6634,147.1816,28420.0],["2012-08-14",147.0911,148.9908,146.5484,148.1767,13160.0],["2012-08-15",147.7244,149.1718,145.6438,148.4481,10070.0],["2012-08-16",148.1767,148.1767,144.7391,145.6438,17870.0],["2012-08-17",145.0105,146.3674,143.6536,145.1914,33550.0],["2012-08-20",145.4628,147.0912,144.5582,146.8198,18380.0],["2012-08-21",147.0007,147.9958,146.9102,147.5435,19860.0],["2012-08-22",147.1816,148.8099,146.9102,147.6339,14520.0],["2012-08-23",147.0007,147.0007,144.4677,145.6438,9460.0],["2012-08-24",146.4579,149.1717,144.0154,148.9004,13460.0],["2012-08-27",148.9004,148.9004,145.7342,147.0007,12190.0],["2012-08-28",146.6389,150.8906,144.5582,149.5336,19840.0],["2012-08-29",149.1718,150.0764,146.9102,149.4431,15200.0],["2012-08-30",148.629,149.7146,145.0105,148.7195,13810.0],["2012-08-31",149.6241,150.7096,148.1767,150.5287,53710.0],["2012-09-04",150.0764,150.2573,147.1816,148.7195,7690.0],["2012-09-05",149.3527,149.3527,146.6388,147.5435,15080.0],["2012-09-06",148.5385,151.0715,147.5435,150.0764,14550.0],["2012-09-07",150.981,150.981,148.5386,149.7146,6860.0],["2012-09-10",149.1718,150.2573,147.0007,147.6339,5770.0],["2012-09-11",147.2721,148.0862,146.6388,147.0007,8290.0],["2012-09-12",146.9097,148.0929,142.4496,146.1815,24600.0],["2012-09-13",145.7264,147.7289,142.9047,146.7276,12700.0],["2012-09-14",147.3648,149.7313,145.5443,148.9122,20910.0],["2012-09-17",147.7289,149.0032,147.3648,148.7301,6170.0],["2012-09-18",149.6403,149.6403,146.9096,147.9109,77350.0],["2012-09-19",141.7214,145.0892,138.9907,140.6291,55720.0],["2012-09-20",140.5381,142.9047,137.5344,138.1715,32680.0],["2012-09-21",139.901,141.4483,136.6242,139.2638,38100.0],["2012-09-24",138.5356,140.5381,135.987,137.0793,16890.0],["2012-09-25",136.1691,138.5356,130.6167,132.0731,40120.0],["2012-09-26",132.2551,135.0768,127.522,128.8873,24390.0],["2012-09-27",128.9783,130.8898,128.4322,129.5244,15270.0],["2012-09-28",128.9783,134.9858,128.9783,132.6192,16900.0],["2012-10-01",114.1417,129.3424,110.8649,127.4309,152140.0],["2012-10-02",126.5207,129.6155,123.517,124.4272,58530.0],["2012-10-03",124.3362,126.2476,123.608,125.6105,24700.0],["2012-10-04",125.5195,127.3399,124.1541,126.2476,25880.0],["2012-10-05",126.2476,127.613,123.7901,127.4309,39480.0],["2012-10-08",126.9758,127.704,124.7002,125.0643,23150.0],["2012-10-09",124.7003,127.4309,124.6092,125.7925,43560.0],["2012-10-10",126.1566,126.9758,123.9721,124.2452,34390.0],["2012-10-11",124.7913,127.704,124.7913,127.3399,28630.0],["2012-10-12",127.704,127.795,125.5195,127.4309,73060.0],["2012-10-15",127.0668,127.4309,123.4259,123.517,18750.0],["2012-10-16",125.3374,127.1579,123.79,124.8823,25200.0],["2012-10-17",124.7003,126.2476,122.7888,123.8811,21860.0],["2012-10-18",123.426,126.1566,123.426,124.3362,7920.0],["2012-10-19",124.2452,124.2452,121.5145,122.7888,15950.0],["2012-10-22",122.9708,124.9733,120.1492,120.2402,28050.0],["2012-10-23",120.0581,122.7888,117.6916,118.1467,34410.0],["2012-10-24",118.1467,118.8748,116.6903,117.6916,14580.0],["2012-10-25",117.6916,118.3287,116.4173,117.3275,23220.0],["2012-10-26",116.9634,117.5095,115.7801,116.2352,11820.0],["2012-10-31",116.5993,119.2389,116.5993,117.5095,9420.0],["2012-11-01",117.3275,118.8748,116.6903,118.4197,12620.0],["2012-11-02",118.4197,123.9721,117.6916,119.33,14360.0],["2012-11-05",118.9659,119.8761,118.1467,118.1467,10250.0],["2012-11-06",118.6928,120.0581,118.2377,119.1479,17510.0],["2012-11-07",118.6018,119.33,117.6005,118.3287,13120.0],["2012-11-08",118.7838,119.2389,116.5083,116.5993,16360.0],["2012-11-09",116.1442,117.3275,114.7789,115.1429,9190.0],["2012-11-12",115.143,115.9622,114.0507,114.0507,12290.0],["2012-11-13",113.9597,114.5968,112.2302,112.2302,11930.0],["2012-11-14",112.1392,112.6853,111.411,111.5021,10670.0],["2012-11-15",111.411,118.2377,110.8649,111.6841,11240.0],["2012-11-16",111.32,111.32,107.6791,108.0432,23780.0],["2012-11-19",108.4983,110.5918,108.2253,109.0445,16500.0],["2012-11-20",109.0445,109.5906,108.4073,109.0445,13050.0],["2012-11-21",108.7714,110.5918,108.7714,109.5906,11050.0],["2012-11-23",109.7726,110.4098,109.1355,109.8637,5360.0],["2012-11-26",109.8637,110.5918,109.4996,110.4098,8870.0],["2012-11-27",110.3188,113.3225,110.3188,112.1392,13310.0],["2012-11-28",112.1392,112.1392,111.047,112.1392,12480.0],["2012-11-29",112.4123,113.7776,112.4123,113.5956,8870.0],["2012-11-30",113.9597,114.4148,113.1405,113.5956,11080.0],["2012-12-03",114.5058,115.9621,112.9584,113.2315,48090.0],["2012-12-04",113.2315,115.1429,113.0494,114.9609,12220.0],["2012-12-05",115.325,115.325,113.5045,113.6866,5100.0],["2012-12-06",114.3238,115.8711,113.8686,115.8711,8950.0],["2012-12-07",116.3262,116.3262,114.5058,115.416,4880.0],["2012-12-10",116.3262,116.4173,114.0507,114.5058,13650.0],["2012-12-11",115.507,116.1442,114.1417,115.8711,12020.0],["2012-12-12",115.9629,116.8803,113.761,113.8528,16690.0],["2012-12-13",113.6693,115.1372,111.9262,112.2932,7270.0],["2012-12-14",112.0179,112.9354,111.5592,111.7427,14250.0],["2012-12-17",111.8344,115.9629,111.8344,115.5042,13450.0],["2012-12-18",115.3207,117.9812,114.5867,117.4308,15530.0],["2012-12-19",117.4308,118.5317,115.0454,117.706,12270.0],["2012-12-20",117.9812,118.9904,117.4308,118.4399,11010.0],["2012-12-21",117.706,119.1738,116.972,118.9904,33560.0],["2012-12-24",118.4399,118.8986,114.3115,115.5959,4160.0],["2012-12-26",115.5041,116.972,113.5776,115.1372,4110.0],["2012-12-27",115.4124,115.8711,111.4675,112.5684,5820.0],["2012-12-28",111.7427,113.4858,111.3757,113.0271,7140.0],["2012-12-31",112.7519,115.5042,112.2014,114.862,9530.0],["2013-01-02",116.7886,119.9995,115.5959,119.6326,14910.0],["2013-01-03",119.9078,120.55,118.3482,119.2656,8960.0],["2013-01-04",119.5408,119.7243,116.6051,116.972,13820.0],["2013-01-07",116.2381,116.5133,113.9445,115.9629,7770.0],["2013-01-08",115.5959,116.4216,115.2289,115.6876,10540.0],["2013-01-09",117.5225,118.3482,115.4124,116.0546,10940.0],["2013-01-10",116.1464,117.4308,114.6785,116.5133,3580.0],["2013-01-11",116.6051,117.339,115.7794,117.1555,6040.0],["2013-01-14",116.6051,118.7151,116.2381,118.1647,8720.0],["2013-01-15",117.339,118.8069,115.6876,118.5317,9520.0],["2013-01-16",117.9812,118.7151,116.972,118.1647,10550.0],["2013-01-17",118.8069,118.9904,117.5225,118.1647,6700.0],["2013-01-18",117.7977,118.9904,117.7977,118.073,4760.0],["2013-01-22",119.0821,121.4674,119.0821,121.4674,9860.0],["2013-01-23",121.4674,122.0179,118.8069,119.4491,12180.0],["2013-01-24",119.1739,120.55,118.6234,119.9078,6110.0],["2013-01-25",119.7243,119.7243,117.8895,118.6234,8590.0],["2013-01-28",118.6234,121.4674,118.1647,119.7243,7030.0],["2013-01-29",119.3574,121.4674,117.4308,121.1005,8670.0],["2013-01-30",120.6418,120.6418,117.4308,118.073,10120.0],["2013-01-31",118.0729,120.55,117.1555,119.8161,6380.0],["2013-02-01",120.4583,121.7427,120.0913,120.2748,8350.0],["2013-02-04",119.4491,120.0913,117.706,118.1647,3060.0],["2013-02-05",119.0821,119.2656,118.0729,118.8069,3650.0],["2013-02-06",118.0729,120.3665,117.339,119.2656,5340.0],["2013-02-07",118.9904,119.9996,117.2473,119.7243,3750.0],["2013-02-08",119.6326,120.7335,117.6142,120.0913,4260.0],["2013-02-11",120.55,121.3757,119.5408,120.4583,4440.0],["2013-02-12",121.5592,122.2931,120.7335,120.917,10270.0],["2013-02-13",121.5592,122.7519,120.4583,121.1005,8860.0],["2013-02-14",120.55,121.1005,118.8986,120.7335,3880.0],["2013-02-15",121.1005,122.0179,118.9904,121.8344,11170.0],["2013-02-19",121.9261,123.394,121.2839,121.7426,11460.0],["2013-02-20",123.8527,125.4124,118.8069,119.7243,12550.0],["2013-02-21",112.9354,120.2748,105.0455,116.8803,23560.0],["2013-02-22",112.1097,116.972,110.5501,110.6418,17840.0],["2013-02-25",111.284,113.6693,109.5409,109.6326,16890.0],["2013-02-26",109.9996,113.0271,109.9996,111.0088,16310.0],["2013-02-27",110.55,111.9262,110.55,111.284,8550.0],["2013-02-28",111.3757,112.0179,110.0913,111.7427,14340.0],["2013-03-01",110.917,110.917,104.4033,104.6785,24500.0],["2013-03-04",104.1281,105.4125,101.7427,103.0271,14480.0],["2013-03-05",103.6693,104.2198,100.6418,101.1923,11530.0],["2013-03-06",92.4767,97.2473,92.385,94.9538,34980.0],["2013-03-07",94.6785,97.4308,94.2198,95.6877,11850.0],["2013-03-08",95.6877,96.9721,94.9538,95.596,7330.0],["2013-03-11",95.1373,96.5134,93.3942,95.9629,9510.0],["2013-03-12",96.0547,97.9813,95.1373,96.5134,11800.0],["2013-03-13",96.8828,100.8542,96.144,100.3,6900.0],["2013-03-14",100.1153,102.1472,98.0835,101.593,9730.0],["2013-03-15",101.8701,105.1026,100.3924,103.6249,16550.0],["2013-03-18",102.609,104.2714,101.1313,101.593,6840.0],["2013-03-19",101.5007,106.7651,101.5007,103.6249,14650.0],["2013-03-20",103.8096,104.3638,100.2077,100.9465,10560.0],["2013-03-21",100.023,100.4848,96.7905,97.1599,27320.0],["2013-03-22",97.714,98.1758,95.128,95.7745,22810.0],["2013-03-25",96.6058,98.0835,95.4975,97.3446,34720.0],["2013-03-26",97.437,97.5293,93.1885,93.7427,29450.0],["2013-03-27",92.7268,96.5134,92.3573,95.4975,9670.0],["2013-03-28",95.9593,97.8064,95.4051,96.8828,6950.0],["2013-04-01",97.0675,97.714,95.3127,95.8669,13490.0],["2013-04-02",96.6058,97.0675,93.835,94.1121,22100.0],["2013-04-03",94.5739,96.3287,93.9274,95.2204,13170.0],["2013-04-04",95.4051,97.1599,93.6503,95.2204,21300.0],["2013-04-05",94.2968,96.7905,93.9274,96.7905,25920.0],["2013-04-08",97.0675,97.2523,95.4051,96.9752,8980.0],["2013-04-09",97.437,98.2682,96.7905,97.437,54770.0],["2013-04-10",98.6376,101.7778,98.2682,101.0389,16430.0],["2013-04-11",101.5931,103.3478,98.6376,99.1918,19060.0],["2013-04-12",98.5453,99.9306,98.5453,99.8383,24210.0],["2013-04-15",99.6536,101.0389,95.8669,96.9752,14640.0],["2013-04-16",97.5293,98.1758,95.5898,96.6058,9830.0],["2013-04-17",96.0516,97.437,93.7427,93.7427,12600.0],["2013-04-18",93.4656,98.1758,90.7872,92.8191,18080.0],["2013-04-19",92.4497,95.8669,92.0802,93.0962,11570.0],["2013-04-22",93.7427,94.4815,91.8955,93.1885,9370.0],["2013-04-23",93.4656,93.9274,92.542,93.2809,7090.0],["2013-04-24",92.9115,94.2045,92.6344,93.558,11540.0],["2013-04-25",94.1121,100.7618,93.835,99.6535,28210.0],["2013-04-26",99.6535,100.4848,96.2363,98.9147,6790.0],["2013-04-29",99.6535,100.1153,98.1758,99.2841,6170.0],["2013-04-30",98.9147,101.1313,97.8064,100.7618,24850.0],["2013-05-01",100.8542,100.8542,93.6503,93.6503,21760.0],["2013-05-02",92.8191,94.9433,90.4178,93.4656,11660.0],["2013-05-03",94.6662,97.0675,91.6185,95.5898,11170.0],["2013-05-06",95.3127,95.5898,94.2968,94.4815,3880.0],["2013-05-07",94.7586,95.5898,93.2809,93.558,7720.0],["2013-05-08",93.0962,96.421,93.0038,95.5898,16390.0],["2013-05-09",95.128,99.007,94.2045,98.6376,17350.0],["2013-05-10",98.4529,99.9306,97.437,97.9911,7500.0],["2013-05-13",97.6217,97.8064,96.0516,97.0675,3610.0],["2013-05-14",96.8828,97.714,96.144,96.6058,13500.0],["2013-05-15",96.0516,97.0675,95.3127,96.5134,64380.0],["2013-05-16",95.9593,98.0835,95.9593,96.6981,7400.0],["2013-05-17",96.6981,97.714,96.3287,97.2523,18300.0],["2013-05-20",96.6981,98.1758,96.2363,97.3446,15510.0],["2013-05-21",97.3446,98.73,97.0675,98.2682,8330.0],["2013-05-22",97.9911,98.2682,95.2204,95.6822,7780.0],["2013-05-23",95.3127,97.1599,94.3892,95.128,32420.0],["2013-05-24",94.3892,96.7905,93.558,94.3892,14830.0],["2013-05-28",95.3127,99.4688,94.9433,96.6058,15180.0],["2013-05-29",95.8669,97.0675,93.0962,93.1885,8660.0],["2013-05-30",93.0962,95.5898,93.0962,93.7427,10030.0],["2013-05-31",93.0038,93.7427,92.542,93.2809,14390.0],["2013-06-03",93.1885,97.714,92.8191,97.1599,16610.0],["2013-06-04",96.9752,97.6217,95.5898,96.5134,15860.0],["2013-06-05",96.144,97.0675,93.3732,93.3732,5200.0],["2013-06-06",93.0962,93.7427,90.5102,91.3414,9340.0],["2013-06-07",91.9879,94.1121,90.972,93.7427,12790.0],["2013-06-10",94.2045,94.851,93.2809,94.3892,4490.0],["2013-06-11",93.1885,94.1121,91.5261,93.7427,5320.0],["2013-06-12",93.9287,94.7657,92.0687,92.5337,5080.0],["2013-06-13",92.2547,93.0917,91.6967,93.0917,7140.0],["2013-06-14",92.6267,92.9057,89.3717,90.1157,9090.0],["2013-06-17",91.1387,91.6967,87.9768,90.6737,12730.0],["2013-06-18",91.0457,92.4407,90.6737,92.4407,8530.0],["2013-06-19",92.1617,92.2547,90.7667,91.9757,3880.0],["2013-06-20",90.6737,91.3247,90.6737,90.7667,9510.0],["2013-06-21",91.2317,93.2777,90.5807,93.1847,25140.0],["2013-06-24",92.2547,92.3477,90.6737,90.6737,9990.0],["2013-06-25",91.2317,92.9987,91.2317,92.6267,11490.0],["2013-06-26",92.9987,94.0217,92.9987,93.5567,19030.0],["2013-06-27",93.7427,97.3696,93.6497,97.3696,13990.0],["2013-06-28",96.9046,105.5535,96.7186,104.6235,71650.0],["2013-07-01",104.6235,106.5765,102.2056,102.6706,15480.0],["2013-07-02",102.5775,104.2515,101.7406,102.3915,11070.0],["2013-07-03",102.1126,105.1815,102.1126,104.7165,6510.0],["2013-07-05",106.2975,106.8555,103.6005,104.9955,8410.0],["2013-07-08",104.9955,106.5765,104.1585,104.6235,13730.0],["2013-07-09",104.9955,105.8325,104.6235,104.9955,7960.0],["2013-07-10",104.6235,105.9255,104.1585,105.2745,14330.0],["2013-07-11",105.3675,105.8325,104.6235,105.8325,6590.0],["2013-07-12",105.3675,106.2045,105.2745,105.7395,8250.0],["2013-07-15",105.4605,108.0645,105.4605,107.9715,10210.0],["2013-07-16",107.7855,107.7855,105.9255,106.6695,15280.0],["2013-07-17",106.2975,109.2735,105.4605,106.7625,29460.0],["2013-07-18",81.8388,82.7688,64.1691,65.0991,901230.0],["2013-07-19",64.2621,64.2621,60.3561,62.0301,446350.0],["2013-07-22",61.8441,62.8671,58.2172,58.7752,262910.0],["2013-07-23",60.1702,61.9371,58.7752,59.0542,291000.0],["2013-07-24",59.1472,59.9842,57.0082,57.1012,149450.0],["2013-07-25",57.1942,58.0312,56.3572,56.8222,82300.0],["2013-07-26",56.6362,58.2172,56.3572,56.8222,71480.0],["2013-07-29",56.7292,57.1012,55.6132,55.7992,72310.0],["2013-07-30",56.0782,56.1712,53.8462,54.6832,69560.0],["2013-07-31",54.8692,55.9852,54.2182,55.8922,47710.0],["2013-08-01",56.2642,56.4502,55.3342,55.3342,111330.0],["2013-08-02",55.1482,55.7062,54.6832,55.3342,36380.0],["2013-08-05",54.9622,56.0782,54.7762,54.8692,44330.0],["2013-08-06",54.7762,55.6132,53.8462,54.7762,35570.0],["2013-08-07",54.6832,54.7762,52.0793,52.0793,105050.0],["2013-08-08",52.1723,52.7303,49.2893,49.6613,73590.0],["2013-08-09",49.4753,53.6602,47.9873,53.2882,223060.0],["2013-08-12",52.8233,52.8233,50.4983,50.7773,56910.0],["2013-08-13",50.9633,51.3353,49.7543,50.1263,78050.0],["2013-08-14",51.8003,51.8003,49.5683,50.4983,83250.0],["2013-08-15",50.0333,50.3123,49.3823,49.9403,31270.0],["2013-08-16",49.7543,50.8703,48.4523,48.8243,57240.0],["2013-08-19",49.1033,50.4053,46.4993,46.7783,52230.0],["2013-08-20",46.6853,48.8243,46.4993,48.3593,24420.0],["2013-08-21",48.1733,48.2663,46.4993,47.3363,27360.0],["2013-08-22",47.4293,48.3593,46.9643,47.8943,18030.0],["2013-08-23",47.8943,48.1733,46.5923,47.0573,29650.0],["2013-08-26",47.0573,48.8243,47.0573,48.3593,35420.0],["2013-08-27",48.0803,48.4523,47.0573,47.0573,32170.0],["2013-08-28",47.3363,48.4523,46.9643,47.8943,18520.0],["2013-08-29",48.0803,48.8243,47.4293,48.0803,27450.0],["2013-08-30",48.7313,48.9173,47.8013,48.2663,50550.0],["2013-09-03",48.8243,49.0103,47.0573,47.8013,30970.0],["2013-09-04",47.5223,47.8943,47.0573,47.6153,25630.0],["2013-09-05",47.6153,48.0803,47.0573,47.2433,20890.0],["2013-09-06",47.4293,47.8013,46.5923,46.7783,35660.0],["2013-09-09",47.0573,47.6153,45.2904,47.1503,69950.0],["2013-09-10",47.1503,47.7083,46.5923,47.2433,24660.0],["2013-09-11",47.3363,47.3363,46.2203,46.5923,27740.0],["2013-09-12",46.9643,47.2433,45.6624,46.4993,35820.0],["2013-09-13",46.7783,46.7783,45.6624,45.9413,23050.0],["2013-09-16",46.3133,46.7783,44.8254,45.4764,49130.0],["2013-09-17",45.6624,46.1273,44.8254,45.4764,83360.0],["2013-09-18",45.6624,47.2433,45.2904,45.8484,68280.0],["2013-09-19",45.9414,47.5223,45.4764,47.1503,77280.0],["2013-09-20",47.1503,47.5223,45.5694,45.6624,121200.0],["2013-09-23",45.3834,45.7554,44.2674,44.8254,50600.0],["2013-09-24",44.8254,44.8254,43.0584,44.1744,59490.0],["2013-09-25",45.7554,46.4063,43.8024,43.8954,66340.0],["2013-09-26",44.1744,44.1744,43.1514,43.5234,37760.0],["2013-09-27",43.5234,43.8954,43.2444,43.2444,31110.0],["2013-09-30",42.7794,43.5234,41.3844,41.8494,78360.0],["2013-10-01",41.9424,43.4304,41.8494,42.9654,23100.0],["2013-10-02",42.9654,43.7094,42.9654,43.3374,24950.0],["2013-10-03",43.1514,43.8024,42.3144,42.4074,47840.0],["2013-10-04",42.4074,43.8954,41.9424,43.4304,28110.0],["2013-10-07",43.4304,44.1744,43.1514,43.1514,19010.0],["2013-10-08",43.2444,43.7094,41.9424,41.9424,19740.0],["2013-10-09",42.1284,43.3374,42.0354,42.6864,38940.0],["2013-10-10",42.9654,43.4304,42.7794,43.3374,18770.0],["2013-10-11",43.0584,44.3604,43.0584,43.8954,30560.0],["2013-10-14",43.8024,45.1044,43.3374,44.9184,18140.0],["2013-10-15",45.1044,45.2904,44.4534,44.5464,25940.0],["2013-10-16",44.6394,46.4993,43.6164,44.1744,18550.0],["2013-10-17",44.1744,44.6394,43.5234,44.5464,27740.0],["2013-10-18",44.7324,45.3834,43.7094,45.2904,38760.0],["2013-10-21",45.5694,46.1273,45.3834,45.8484,41600.0],["2013-10-22",46.1273,46.4063,44.8254,46.0344,51780.0],["2013-10-23",54.0322,59.0542,52.8233,57.6592,736510.0],["2013-10-24",60.0771,67.331,59.4262,63.8901,393510.0],["2013-10-25",63.8901,65.1921,62.3091,64.9131,126700.0],["2013-10-28",64.7271,65.5641,63.7041,65.4711,66130.0],["2013-10-29",64.9131,65.0991,62.9601,63.8901,65280.0],["2013-10-30",64.0761,64.1691,60.7282,61.1931,57810.0],["2013-10-31",60.8211,61.1931,58.0312,59.9842,87490.0],["2013-11-01",59.7982,62.3091,59.5192,61.7511,57250.0],["2013-11-04",61.9371,63.5181,61.1931,61.7511,65040.0],["2013-11-05",62.8671,63.7041,60.8211,62.6811,69240.0],["2013-11-06",62.7741,62.7741,57.0082,58.3102,44500.0],["2013-11-07",58.5892,59.7982,57.3802,58.9612,42680.0],["2013-11-08",58.7752,60.5421,57.7522,59.7982,34520.0],["2013-11-11",59.6122,60.3561,58.4032,59.9842,10600.0],["2013-11-12",59.9842,59.9842,58.0312,58.5892,74040.0],["2013-11-13",58.4962,61.8441,58.4032,61.8441,31730.0],["2013-11-14",61.7511,62.6811,60.9141,62.4021,22580.0],["2013-11-15",62.3091,62.4951,61.0071,61.2861,32360.0],["2013-11-18",61.3791,61.5651,59.2402,59.4262,25210.0],["2013-11-19",59.1472,60.0772,57.1942,57.7522,24190.0],["2013-11-20",57.7522,58.4032,57.5662,58.0312,22650.0],["2013-11-21",58.0312,59.3332,57.9382,58.4962,16760.0],["2013-11-22",58.4962,59.0542,57.1012,58.4962,20630.0],["2013-11-25",58.4032,61.1931,57.1012,60.5421,22070.0],["2013-11-26",60.5421,62.0301,58.1242,58.2172,51720.0],["2013-11-27",58.4962,61.1001,58.2172,60.4491,19390.0],["2013-11-29",60.6351,61.3791,59.8912,60.0771,8110.0],["2013-12-02",60.4491,61.1931,56.1712,58.6822,74600.0],["2013-12-03",58.4962,58.6822,57.4732,57.7522,17870.0],["2013-12-04",57.3802,58.5892,57.1942,58.0312,22150.0],["2013-12-05",57.8452,58.9612,57.2872,58.7752,13070.0],["2013-12-06",59.3332,59.5192,57.2872,58.3102,20590.0],["2013-12-09",58.1242,58.9612,57.2872,58.3102,28770.0],["2013-12-10",58.1242,59.3332,57.1942,57.1942,17750.0],["2013-12-11",57.2872,57.6592,56.7292,57.4732,22600.0],["2013-12-12",57.2872,57.3802,56.2642,56.2642,25950.0],["2013-12-13",56.5432,59.3332,55.8922,57.7522,21980.0],["2013-12-16",57.6592,58.7752,56.8222,57.4732,16750.0],["2013-12-17",57.1942,58.8682,57.1942,57.9382,23220.0],["2013-12-18",58.3102,58.3102,56.8222,57.0082,26930.0],["2013-12-19",57.0082,57.8452,56.8222,57.7522,32950.0],["2013-12-20",58.1242,61.8441,56.8222,61.7511,103780.0],["2013-12-23",61.5651,61.5651,58.4032,58.4032,30960.0],["2013-12-24",58.4962,59.7052,57.2872,59.0542,5760.0],["2013-12-26",59.0542,59.8912,58.7752,58.9612,12890.0],["2013-12-27",59.1472,60.4491,58.1242,60.1701,16200.0],["2013-12-30",59.7982,63.2391,59.1472,61.4721,105930.0],["2013-12-31",61.5651,63.2391,60.4492,62.4951,37830.0],["2014-01-02",62.1231,63.6111,60.4492,62.4951,35820.0],["2014-01-03",62.4021,63.8901,60.9141,62.4951,23790.0],["2014-01-06",62.6811,64.3551,61.2861,63.0531,31090.0],["2014-01-07",62.9601,64.2621,61.6581,62.4951,37000.0],["2014-01-08",62.3091,68.168,61.5651,65.3781,131710.0],["2014-01-09",65.2851,65.5641,62.8671,63.5181,32650.0],["2014-01-10",63.6111,65.3781,63.1461,64.6341,21390.0],["2014-01-13",64.6341,64.9131,61.4721,61.6581,25730.0],["2014-01-14",61.7511,62.3091,59.9842,60.5421,25290.0],["2014-01-15",60.6351,61.2861,59.0542,59.4262,24520.0],["2014-01-16",59.0542,60.5421,58.2172,60.2631,28060.0],["2014-01-17",60.2632,60.2632,58.4032,59.0542,14990.0],["2014-01-21",59.1472,59.1472,57.7522,58.5892,16220.0],["2014-01-22",58.8682,58.9612,57.4732,58.5892,12070.0],["2014-01-23",58.3102,58.4032,57.2872,58.3102,15130.0],["2014-01-24",57.8452,57.8452,56.2642,57.7522,18930.0],["2014-01-27",57.6592,58.1242,55.9852,56.2642,21260.0],["2014-01-28",56.2642,57.1942,55.3342,55.9852,28510.0],["2014-01-29",55.6132,55.9852,53.9392,54.9622,29840.0],["2014-01-30",55.4272,55.7062,54.0322,54.5902,20830.0],["2014-01-31",53.8462,55.7062,53.3813,53.5672,43760.0],["2014-02-03",53.5672,54.4972,51.4283,52.6373,28080.0],["2014-02-04",52.8233,53.1953,51.4283,52.4513,16160.0],["2014-02-05",52.1723,52.3583,51.1493,51.8003,29670.0],["2014-02-06",51.8003,52.1723,51.1493,51.6143,16120.0],["2014-02-07",51.6143,52.5443,51.2423,51.3353,25030.0],["2014-02-10",51.1493,53.4742,50.6843,53.2882,26600.0],["2014-02-11",53.5672,55.1482,53.2882,55.0552,18750.0],["2014-02-12",54.8692,55.8922,54.5902,55.3342,17630.0],["2014-02-13",55.5202,55.5202,53.1022,55.4272,21020.0],["2014-02-14",55.6132,56.0782,54.2182,55.4272,21990.0],["2014-02-18",55.3342,56.1712,53.7532,53.8462,60560.0],["2014-02-19",53.4742,54.5902,53.4742,53.8462,72260.0],["2014-02-20",53.6602,55.1482,52.3583,54.0322,27340.0],["2014-02-21",54.3112,55.7062,53.4742,55.1482,30740.0],["2014-02-24",55.0552,55.7062,53.3812,54.4972,33950.0],["2014-02-25",54.3112,57.5662,54.1252,54.8692,52300.0],["2014-02-26",60.4491,67.889,60.4491,67.61,366540.0],["2014-02-27",63.4251,69.098,60.8211,67.1451,98800.0],["2014-02-28",67.424,68.075,65.5641,66.5871,37930.0],["2014-03-03",66.2151,67.796,65.7501,66.7731,42740.0],["2014-03-04",67.2381,68.354,67.052,67.889,30430.0],["2014-03-05",67.982,68.261,66.7731,67.796,19390.0],["2014-03-06",67.796,67.889,66.0291,67.331,20040.0],["2014-03-07",67.61,70.214,67.517,69.284,132850.0],["2014-03-10",69.47,69.47,67.61,67.889,32810.0],["2014-03-11",68.261,68.912,66.587,67.517,33130.0],["2014-03-12",67.3311,68.447,66.3081,66.4941,24600.0],["2014-03-13",66.5871,68.168,65.3781,66.2151,27450.0],["2014-03-14",65.9361,67.331,65.4711,66.5871,26580.0],["2014-03-17",66.7731,67.2381,65.3781,65.5641,22950.0],["2014-03-18",65.6571,67.2381,65.0061,66.1221,23820.0],["2014-03-19",66.1221,67.4241,65.7501,65.9361,23410.0],["2014-03-20",65.7501,66.7731,65.0991,66.4941,13880.0],["2014-03-21",66.9591,67.796,66.4011,67.2381,36200.0],["2014-03-24",67.1451,67.889,66.7731,66.9591,22380.0],["2014-03-25",67.1451,67.61,66.1221,66.6801,11820.0],["2014-03-26",67.2381,67.3311,65.3781,65.5641,16530.0],["2014-03-27",65.4711,66.2151,65.0991,65.5641,11050.0],["2014-03-28",65.3781,66.9591,63.7971,65.8431,20150.0],["2014-03-31",65.8431,68.261,65.5641,67.1451,55910.0],["2014-04-01",67.0521,68.633,67.0521,68.075,12530.0],["2014-04-02",67.889,68.726,65.8431,66.6801,19880.0],["2014-04-03",66.7731,67.889,66.1221,66.9591,15750.0],["2014-04-04",67.238,67.331,64.9131,67.052,23610.0],["2014-04-07",66.7731,67.2381,64.3551,66.1221,36570.0],["2014-04-08",66.0291,67.61,66.0291,66.2151,12200.0],["2014-04-09",66.3081,67.61,65.9361,67.052,37790.0],["2014-04-10",67.1451,71.609,66.7731,70.028,56350.0],["2014-04-11",73.469,77.0959,70.772,77.0029,104390.0],["2014-04-14",77.6539,80.1649,76.4449,78.3979,41410.0],["2014-04-15",78.3979,79.9789,75.7939,79.8859,23600.0],["2014-04-16",80.1649,81.6529,77.1889,81.4669,31040.0],["2014-04-17",81.1879,84.6288,80.0719,83.5128,41830.0],["2014-04-21",87.6978,88.1628,84.7218,85.1868,55520.0],["2014-04-22",85.1868,85.6518,82.5828,85.2798,64380.0],["2014-04-23",84.7218,85.2798,76.1659,77.2819,82600.0],["2014-04-24",77.6539,83.6988,77.2819,82.7688,50540.0],["2014-04-25",82.3968,82.6758,78.3979,82.0248,23900.0],["2014-04-28",82.4898,83.4198,80.5369,82.8618,38720.0],["2014-04-29",83.1408,83.8848,80.9089,82.0248,24090.0],["2014-04-30",81.6529,83.6988,80.4439,81.4669,40240.0],["2014-05-01",81.3739,84.1638,79.6069,83.6988,50320.0],["2014-05-02",84.0708,85.3728,81.9318,83.0478,30100.0],["2014-05-05",82.3968,83.8848,81.7458,82.4898,22890.0],["2014-05-06",82.2109,84.3498,80.3509,81.4669,25350.0],["2014-05-07",81.1879,82.4898,79.2349,81.3738,26490.0],["2014-05-08",80.9089,82.2108,79.6069,79.8859,25240.0],["2014-05-09",79.4209,81.0019,79.0489,80.8159,14750.0],["2014-05-12",80.6299,82.6758,79.2349,81.9318,28850.0],["2014-05-13",81.5598,82.9548,79.9789,80.6299,24770.0],["2014-05-14",80.1649,80.7229,77.5609,77.7469,26710.0],["2014-05-15",77.0959,77.9329,74.6779,76.5379,35050.0],["2014-05-16",77.0029,77.5609,74.4919,75.8869,17540.0],["2014-05-19",75.4219,76.5379,74.399,75.1429,13670.0],["2014-05-20",74.7709,76.7239,72.911,73.469,23580.0],["2014-05-21",74.306,76.7239,73.841,76.4449,27530.0],["2014-05-22",76.2589,78.6769,75.3289,78.3979,15380.0],["2014-05-23",78.2119,80.2579,77.9329,80.2579,23830.0],["2014-05-27",80.2579,82.0248,78.3049,79.3279,16860.0],["2014-05-28",79.0489,80.0719,78.4909,79.6069,11300.0],["2014-05-29",79.5139,79.8859,79.0489,79.1419,15350.0],["2014-05-30",79.2349,82.7688,79.2349,82.1178,57690.0],["2014-06-02",82.3968,83.4198,79.1419,79.7929,30250.0],["2014-06-03",77.9329,77.9329,71.051,71.702,354870.0],["2014-06-04",71.609,72.074,69.935,70.307,225380.0],["2014-06-05",70.121,71.516,66.68,67.982,92060.0],["2014-06-06",71.702,71.702,68.726,69.842,80200.0],["2014-06-09",69.098,77.1889,68.075,73.283,168590.0],["2014-06-10",73.376,74.399,72.26,72.725,52800.0],["2014-06-11",72.26,73.562,70.772,70.958,33060.0],["2014-06-12",71.423,71.888,69.935,70.586,36160.0],["2014-06-13",70.958,71.516,68.354,69.284,32840.0],["2014-06-16",69.656,71.516,68.819,70.4,38740.0],["2014-06-17",70.586,73.004,70.4,72.353,20090.0],["2014-06-18",72.074,73.562,71.795,72.446,40500.0],["2014-06-19",72.446,72.539,70.679,71.423,29570.0],["2014-06-20",71.237,72.725,69.377,72.632,113830.0],["2014-06-23",72.539,73.841,71.423,73.562,58920.0],["2014-06-24",73.841,75.4219,72.725,73.934,40420.0],["2014-06-25",72.446,72.446,70.307,71.423,87390.0],["2014-06-26",71.981,74.864,70.958,72.539,60130.0],["2014-06-27",72.539,74.5849,72.539,74.5849,269610.0],["2014-06-30",74.399,75.3289,71.702,71.981,83190.0],["2014-07-01",74.213,74.8639,72.074,72.725,55890.0],["2014-07-02",72.539,77.7469,72.353,74.771,96910.0],["2014-07-03",74.9569,77.0029,74.9569,76.2589,15600.0],["2014-07-07",75.8869,76.6309,73.748,73.934,31750.0],["2014-07-08",73.748,74.9569,72.074,73.748,33950.0],["2014-07-09",73.655,74.306,72.353,72.632,27220.0],["2014-07-10",71.702,73.562,71.237,73.376,24400.0],["2014-07-11",73.655,77.5609,73.283,77.1889,41810.0],["2014-07-14",77.4679,79.7929,76.9099,78.0259,47730.0],["2014-07-15",78.0259,79.3279,75.9799,76.4449,40770.0],["2014-07-16",76.6309,77.3749,74.678,75.1429,27710.0],["2014-07-17",73.469,76.4449,73.469,74.399,34940.0],["2014-07-18",74.1199,75.6079,73.562,74.0269,31170.0],["2014-07-21",73.841,75.9799,73.562,74.0269,43660.0],["2014-07-22",74.399,78.1189,74.306,77.5609,65410.0],["2014-07-23",74.9569,75.9799,65.9361,66.8661,297130.0],["2014-07-24",67.052,70.121,65.6571,67.052,89330.0],["2014-07-25",67.052,67.703,65.0991,65.6571,54630.0],["2014-07-28",65.8431,66.8661,60.3561,60.4491,131980.0],["2014-07-29",60.3561,61.1931,59.0542,60.5421,39650.0],["2014-07-30",60.9141,61.4721,58.6822,60.2631,75740.0],["2014-07-31",58.1242,61.1931,57.9382,58.0312,51730.0],["2014-08-01",58.1242,60.6351,57.9382,60.1701,45420.0],["2014-08-04",60.1701,61.8441,59.8912,60.5421,51830.0],["2014-08-05",60.1701,61.2861,58.6822,60.6351,38370.0],["2014-08-06",60.9141,63.4251,60.0771,63.0531,55110.0],["2014-08-07",62.9601,64.6341,61.3791,61.5651,37270.0],["2014-08-08",61.3791,62.4951,59.6122,60.4491,38720.0],["2014-08-11",60.5421,62.4021,59.8912,60.8211,23530.0],["2014-08-12",60.6351,61.7511,58.7752,60.2631,32310.0],["2014-08-13",60.1701,61.3791,58.4962,58.9612,38330.0],["2014-08-14",62.6811,63.7041,59.0542,60.9141,88130.0],["2014-08-15",61.3791,61.9371,59.1472,59.7052,24260.0],["2014-08-18",60.5421,61.5651,59.6122,61.1001,25300.0],["2014-08-19",61.2861,62.4951,61.1931,62.3091,18250.0],["2014-08-20",62.3091,63.4251,61.3791,63.1461,32210.0],["2014-08-21",62.8671,62.9601,60.5421,61.9371,40600.0],["2014-08-22",61.6581,61.9371,61.1931,61.4721,14200.0],["2014-08-25",61.4721,62.6811,61.1931,61.2861,27530.0],["2014-08-26",61.1931,62.1231,60.4491,62.1231,19220.0],["2014-08-27",62.3091,63.7041,62.3091,62.7741,15600.0],["2014-08-28",62.3091,62.4951,61.1001,61.3791,14940.0],["2014-08-29",61.3791,63.2391,61.3791,63.0531,16790.0],["2014-09-02",63.1461,65.0991,62.4951,64.8201,36670.0],["2014-09-03",65.1921,67.0521,64.1691,64.3551,34530.0],["2014-09-04",64.3551,65.9361,64.3551,64.9131,23250.0],["2014-09-05",64.6341,66.4941,64.2621,65.7501,34090.0],["2014-09-08",65.7501,68.168,65.7501,66.9591,24130.0],["2014-09-09",67.052,67.052,65.2851,66.5871,16720.0],["2014-09-10",66.3081,67.796,65.5641,66.7731,36570.0],["2014-09-11",66.4011,67.889,65.9361,66.0291,27550.0],["2014-09-12",66.0291,66.8661,65.0061,65.0991,38870.0],["2014-09-15",65.0061,65.7501,62.1231,62.7741,57310.0],["2014-09-16",62.4021,64.0761,60.1702,62.4951,54280.0],["2014-09-17",62.7741,65.0061,61.9371,63.7041,25530.0],["2014-09-18",63.9831,64.4481,63.0531,64.1691,15200.0],["2014-09-19",64.2621,64.4481,62.1231,62.3091,23180.0],["2014-09-22",62.1231,64.0761,61.3791,63.7041,22940.0],["2014-09-23",63.7041,64.5411,62.8671,63.5181,32740.0],["2014-09-24",63.7971,63.9831,61.4721,62.3091,80410.0],["2014-09-25",62.4951,63.1461,60.0772,61.4721,33340.0],["2014-09-26",61.4721,63.4251,61.4721,62.5881,16920.0],["2014-09-29",61.8441,64.9131,61.4721,64.0761,18800.0],["2014-09-30",66.6801,67.424,65.3781,66.0291,51820.0],["2014-10-01",65.7501,66.9591,64.9131,65.0991,27520.0],["2014-10-02",64.9131,67.61,64.9131,67.424,46550.0],["2014-10-03",67.61,70.121,67.4241,69.842,52690.0],["2014-10-06",72.074,74.306,69.842,71.237,85120.0],["2014-10-07",71.144,71.795,69.47,71.237,50500.0],["2014-10-08",71.423,74.2129,70.772,74.0269,58940.0],["2014-10-09",74.2129,74.7709,72.167,73.19,42320.0],["2014-10-10",72.725,74.213,70.586,73.097,71270.0],["2014-10-13",73.283,74.12,72.446,72.539,61810.0],["2014-10-14",72.818,74.3989,72.26,72.632,52640.0],["2014-10-15",72.353,73.655,70.214,72.818,49470.0],["2014-10-16",72.074,74.399,70.493,73.934,101550.0],["2014-10-17",74.9569,76.2589,73.283,73.469,68990.0],["2014-10-20",73.283,75.3289,72.818,74.399,62250.0],["2014-10-21",74.8639,75.3289,73.841,73.934,37320.0],["2014-10-22",74.4919,75.7939,72.818,74.0269,106230.0],["2014-10-23",82.7688,83.6058,64.1691,64.6341,975170.0],["2014-10-24",65.1921,65.7501,60.5421,60.6351,298930.0],["2014-10-27",60.4491,61.1001,57.9382,59.6122,135350.0],["2014-10-28",59.6122,62.4951,59.3332,61.8441,96660.0],["2014-10-29",62.0301,62.4951,59.7052,60.8211,89360.0],["2014-10-30",60.3562,61.1931,59.4262,59.7982,68580.0],["2014-10-31",60.2632,60.4491,58.1242,59.3332,68650.0],["2014-11-03",59.0542,59.6122,58.2172,58.4962,56130.0],["2014-11-04",58.1242,59.1472,57.0082,57.9382,41170.0],["2014-11-05",58.1242,58.9612,57.2872,57.9382,59480.0],["2014-11-06",58.1242,61.8441,58.1242,60.8211,70730.0],["2014-11-07",60.6351,61.4721,58.7752,60.5421,37370.0],["2014-11-10",60.8211,61.5651,59.8912,61.0071,32240.0],["2014-11-11",61.2861,62.6811,60.7281,62.2161,42470.0],["2014-11-12",61.6581,63.7041,61.6581,63.7041,31400.0],["2014-11-13",63.5181,63.8901,61.4721,61.4721,35160.0],["2014-11-14",61.2861,65.2851,61.2861,64.9131,48450.0],["2014-11-17",65.0991,65.4711,62.6811,62.8671,46610.0],["2014-11-18",62.8671,64.4481,62.4951,64.0761,32420.0],["2014-11-19",63.6111,64.9131,62.7741,63.7041,41070.0],["2014-11-20",63.4251,63.9831,61.1001,61.9371,56590.0],["2014-11-21",62.5881,64.1691,62.3091,63.0531,34000.0],["2014-11-24",62.9601,63.9831,62.4951,63.4251,35530.0],["2014-11-25",63.4251,65.1921,63.0531,63.9831,48020.0],["2014-11-26",63.9831,65.6571,63.0531,65.4711,44960.0],["2014-11-28",65.9361,69.377,65.9361,68.447,66330.0],["2014-12-01",68.819,70.307,64.3551,66.1221,64970.0],["2014-12-02",66.1221,70.214,65.3781,67.1451,52600.0],["2014-12-03",67.3311,67.889,65.7501,66.9591,40660.0],["2014-12-04",66.8661,67.517,65.5641,65.7501,29200.0],["2014-12-05",66.2151,68.261,65.7501,68.168,45830.0],["2014-12-08",67.982,68.168,65.6571,66.5871,32320.0],["2014-12-09",66.0291,67.145,65.3781,66.0291,38050.0],["2014-12-10",62.7741,67.3311,62.7741,66.3081,58890.0],["2014-12-11",66.68,67.889,63.6111,63.8901,45740.0],["2014-12-12",63.3321,65.5641,62.2161,62.9601,44150.0],["2014-12-15",62.8671,63.3321,61.2861,61.4721,39040.0],["2014-12-16",61.4721,62.0301,59.7052,60.0771,60190.0],["2014-12-17",59.9842,61.1001,59.4262,60.6351,26190.0],["2014-12-18",61.2861,61.6581,60.9141,61.4721,36220.0],["2014-12-19",61.7511,62.4021,61.3791,61.3791,45420.0],["2014-12-22",61.1931,63.4251,60.5421,62.0301,27710.0],["2014-12-23",62.0301,66.0291,61.2861,65.8431,46780.0],["2014-12-24",65.0991,66.1221,63.2391,63.3321,16860.0],["2014-12-26",63.7041,63.9831,62.7741,63.4251,12810.0],["2014-12-29",63.4251,65.6571,63.2391,64.9131,29130.0],["2014-12-30",65.1921,65.6571,63.1461,63.3321,28690.0],["2014-12-31",63.2391,64.0761,63.0531,63.2391,25710.0],["2015-01-02",63.4251,63.4251,59.8912,60.7281,31040.0],["2015-01-05",60.3561,62.4021,57.1012,62.0301,45610.0],["2015-01-06",62.2161,62.4021,59.5192,60.1701,32040.0],["2015-01-07",60.8211,62.1231,58.0312,61.2861,22310.0],["2015-01-08",61.5651,61.7511,59.1472,59.7982,33150.0],["2015-01-09",59.6122,61.5651,58.8682,60.0771,20200.0],["2015-01-12",60.7281,62.7741,59.6122,62.3091,53050.0],["2015-01-13",62.7741,63.1461,59.8912,60.4491,42270.0],["2015-01-14",59.9842,61.6581,59.5192,60.3561,26380.0],["2015-01-15",60.2632,61.1931,57.9382,59.1472,42350.0],["2015-01-16",58.8682,59.1472,58.0312,58.7752,19020.0],["2015-01-20",58.4962,58.9612,54.9622,55.0552,43590.0],["2015-01-21",54.6832,57.5662,53.0092,55.5202,29270.0],["2015-01-22",55.8922,57.6592,54.9622,57.2872,28030.0],["2015-01-23",57.3802,57.7522,56.0782,57.3802,18880.0],["2015-01-26",57.1012,58.4962,56.3572,57.1942,16040.0],["2015-01-27",56.7292,57.9382,56.0782,56.8222,21950.0],["2015-01-28",57.1942,58.1242,55.8922,56.2642,32520.0],["2015-01-29",56.1712,57.3802,55.2412,57.1012,22790.0],["2015-01-30",56.7292,57.8452,55.5202,55.9852,29730.0],["2015-02-02",56.3572,56.5432,54.9622,56.1712,26530.0],["2015-02-03",56.0782,56.6362,54.4042,55.7062,36790.0],["2015-02-04",55.2412,56.5432,55.1482,55.9852,39700.0],["2015-02-05",56.2642,57.4732,55.7992,57.2872,34860.0],["2015-02-06",57.3802,58.6822,57.1942,57.8452,37180.0],["2015-02-09",57.9382,59.8912,57.9382,58.4032,43630.0],["2015-02-10",58.6822,60.6351,58.6822,60.3561,41110.0],["2015-02-11",60.1701,60.6351,58.4962,59.2402,23310.0],["2015-02-12",59.5192,60.9141,58.8682,60.6351,25110.0],["2015-02-13",61.0071,64.4481,61.0071,64.1691,67440.0],["2015-02-17",65.0061,65.3781,63.2391,64.4481,44230.0],["2015-02-18",67.331,67.331,63.2391,64.3551,28250.0],["2015-02-19",67.3311,67.3311,63.8901,64.9131,28230.0],["2015-02-20",65.3781,65.5641,63.7041,64.7271,20350.0],["2015-02-23",64.6341,64.9131,62.9601,64.6341,40600.0],["2015-02-24",64.9131,67.3311,64.1691,66.3081,82630.0],["2015-02-25",67.889,67.889,58.3102,59.7052,222700.0],["2015-02-26",63.0531,65.5641,61.1931,64.0761,185550.0],["2015-02-27",64.2621,64.4481,61.6581,61.9371,56190.0],["2015-03-02",61.7511,63.9831,61.4721,62.4951,81560.0],["2015-03-03",61.5651,63.8901,61.3791,62.8671,41300.0],["2015-03-04",62.5881,63.2391,61.3791,61.5651,46480.0],["2015-03-05",61.5651,61.7511,59.7052,59.9842,38130.0],["2015-03-06",59.7982,60.9141,58.8682,59.6122,29420.0],["2015-03-09",59.5192,60.6351,57.2872,60.2631,76940.0],["2015-03-10",59.9842,60.1702,58.0312,59.0542,42480.0],["2015-03-11",58.7752,59.8912,57.0082,58.0312,33880.0],["2015-03-12",58.2172,58.9612,57.1942,58.2172,47050.0],["2015-03-13",58.3102,58.6822,56.9152,58.2172,26050.0],["2015-03-16",58.3102,58.4032,56.8222,58.0312,39680.0],["2015-03-17",58.1242,59.7052,57.3802,58.7752,36680.0],["2015-03-18",58.4032,59.5192,57.7522,59.3332,27580.0],["2015-03-19",59.3332,61.6581,58.8682,61.2861,29280.0],["2015-03-20",61.6581,62.8671,60.0771,62.1231,71980.0],["2015-03-23",62.4021,63.0531,61.7511,62.2161,62740.0],["2015-03-24",61.8441,62.4951,61.2861,62.4021,152550.0],["2015-03-25",62.2161,62.8671,61.3791,62.5881,86990.0],["2015-03-26",62.3091,63.1461,61.8441,62.8671,25110.0],["2015-03-27",62.5881,65.0061,62.4021,64.2621,71450.0],["2015-03-30",64.3551,64.7271,62.3091,63.3321,32340.0],["2015-03-31",63.0531,64.4481,62.8671,63.6111,19290.0],["2015-04-01",63.4251,64.1691,61.6581,63.7041,23800.0],["2015-04-02",63.7971,64.5411,63.5181,63.6111,17720.0],["2015-04-06",63.1461,65.0061,62.9601,64.1691,32560.0],["2015-04-07",63.1461,66.8661,63.1461,66.1221,77220.0],["2015-04-08",66.0291,66.8661,64.9131,66.4941,53230.0],["2015-04-09",66.4011,67.517,65.1921,66.3081,68540.0],["2015-04-10",66.5871,67.1451,64.9131,65.4711,33640.0],["2015-04-13",65.1921,66.4941,64.8201,65.0991,19840.0],["2015-04-14",64.9131,65.2851,63.9831,64.5411,22540.0],["2015-04-15",64.6341,66.6801,64.6341,65.9361,35700.0],["2015-04-16",66.1221,67.7031,65.3781,66.7731,83340.0],["2015-04-17",66.6801,67.424,64.7271,66.8661,51350.0],["2015-04-20",65.3781,65.9361,63.0531,64.1691,85480.0],["2015-04-21",66.9591,67.424,61.7511,63.0531,148930.0],["2015-04-22",62.6811,63.5181,61.7511,63.0531,68950.0],["2015-04-23",62.8671,63.4251,62.0301,62.3091,74560.0],["2015-04-24",62.5881,63.3321,61.8441,62.2161,57710.0],["2015-04-27",62.3091,64.8201,62.0301,62.9601,106150.0],["2015-04-28",62.7741,64.4481,62.7741,64.0761,45920.0],["2015-04-29",63.8901,65.1921,63.4251,63.5181,44480.0],["2015-04-30",63.2391,64.0761,61.3791,62.0301,63610.0],["2015-05-01",62.3091,63.0531,61.3791,62.1231,33050.0],["2015-05-04",62.1231,65.8431,61.5651,64.5411,95610.0],["2015-05-05",64.6341,65.0061,63.6111,63.7041,75650.0],["2015-05-06",63.7041,64.9131,63.7041,64.2621,51180.0],["2015-05-07",64.4481,65.3781,64.1691,64.7271,42110.0],["2015-05-08",65.0991,65.5641,64.2621,64.7271,32190.0],["2015-05-11",64.7271,65.5641,63.9831,65.2851,45820.0],["2015-05-12",65.0061,66.4941,64.5411,66.1221,42970.0],["2015-05-13",66.3081,66.7731,65.5641,66.4941,36310.0],["2015-05-14",66.4941,66.7731,65.7501,66.2151,41230.0],["2015-05-15",66.1221,67.145,65.7501,67.052,41480.0],["2015-05-18",67.2381,69.005,66.7731,68.447,97600.0],["2015-05-19",68.726,72.539,68.633,72.446,103420.0],["2015-05-20",72.446,73.283,70.121,71.888,61460.0],["2015-05-21",71.888,73.841,71.423,73.655,44730.0],["2015-05-22",73.376,74.0269,72.26,73.748,32050.0],["2015-05-26",73.097,73.748,70.865,72.167,42940.0],["2015-05-27",71.981,72.539,70.586,71.888,26960.0],["2015-05-28",71.888,72.446,70.958,71.516,46410.0],["2015-05-29",71.144,72.26,70.493,71.423,27960.0],["2015-06-01",71.609,71.609,69.284,69.377,25020.0],["2015-06-02",69.563,71.423,69.563,70.865,25760.0],["2015-06-03",70.865,77.6539,70.493,74.5849,152080.0],["2015-06-04",74.3989,77.6539,73.283,74.213,91410.0],["2015-06-05",74.2129,75.6079,73.748,75.0499,41170.0],["2015-06-08",75.1429,76.5379,74.3989,74.6779,40500.0],["2015-06-09",75.6079,78.3049,75.5149,77.8399,55370.0],["2015-06-10",77.8399,79.0489,77.1889,77.9329,41070.0],["2015-06-11",78.5839,79.1419,77.6539,78.8629,27770.0],["2015-06-12",78.9559,79.0489,77.6539,78.1189,17720.0],["2015-06-15",77.9329,79.1419,76.9099,79.0489,46370.0],["2015-06-16",79.6999,83.3268,79.5139,82.3038,160500.0],["2015-06-17",83.6988,85.3728,81.1879,81.9318,85220.0],["2015-06-18",81.9318,84.5358,81.8388,83.5128,56120.0],["2015-06-19",83.7918,84.1638,82.5828,82.6758,39110.0],["2015-06-22",84.5358,85.5588,83.1408,84.6288,48840.0],["2015-06-23",84.8148,86.2098,83.9778,85.0008,41100.0],["2015-06-24",85.0938,87.2328,84.4428,86.5818,58050.0],["2015-06-25",87.1398,89.2787,86.9538,89.1857,68930.0],["2015-06-26",89.6507,90.6737,87.7908,89.1857,108350.0],["2015-06-29",88.6278,92.1617,88.2558,89.8367,85890.0],["2015-06-30",90.9527,93.8357,90.2087,91.9757,74850.0],["2015-07-01",92.5337,93.2777,89.9297,91.6967,56410.0],["2015-07-02",91.9757,92.9057,91.2317,92.4407,34810.0],["2015-07-06",91.6037,94.7657,90.6737,93.7427,68950.0],["2015-07-07",91.6037,92.0687,80.3509,81.5598,169150.0],["2015-07-08",80.9088,82.4898,78.4909,79.4209,61840.0],["2015-07-09",80.4439,84.9078,80.4439,83.1408,59850.0],["2015-07-10",84.6288,84.8148,81.7458,83.4198,34780.0],["2015-07-13",84.0708,85.0008,82.7688,83.5128,27150.0],["2015-07-14",83.2338,83.7918,82.4898,83.0478,34710.0],["2015-07-15",82.6758,84.2568,81.4669,82.7688,35680.0],["2015-07-16",83.7918,83.8848,82.4898,82.9548,24780.0],["2015-07-17",83.1408,83.1408,81.7458,81.8388,27630.0],["2015-07-20",81.8388,83.5128,80.7229,82.2108,62530.0],["2015-07-21",82.5828,84.7218,81.0019,83.6988,59810.0],["2015-07-22",83.6988,93.9287,83.6988,91.3247,123030.0],["2015-07-23",91.1387,92.1617,88.7207,91.3247,60110.0],["2015-07-24",91.2317,92.5337,90.1157,90.3947,37950.0],["2015-07-27",90.3947,91.7897,88.9998,89.9297,32860.0],["2015-07-28",89.9297,91.6037,88.1628,90.6737,35250.0],["2015-07-29",90.6737,91.3247,89.1857,90.3017,29870.0],["2015-07-30",89.7437,92.1617,89.7437,91.4177,38870.0],["2015-07-31",91.6037,92.6267,90.3017,91.6037,33670.0],["2015-08-03",91.4177,91.4177,85.0938,86.6748,43770.0],["2015-08-04",86.6748,87.2328,84.7218,85.8378,35030.0],["2015-08-05",86.1168,89.9297,86.1168,89.8367,34910.0],["2015-08-06",89.6507,90.0227,86.5818,86.7678,34020.0],["2015-08-07",86.7678,89.3717,85.8378,86.3028,19280.0],["2015-08-10",86.3028,87.5118,84.3498,86.1168,34530.0],["2015-08-11",85.7448,86.1168,83.6058,84.7218,30990.0],["2015-08-12",84.2568,87.1398,83.6988,86.3028,22930.0],["2015-08-13",86.3958,90.3017,85.3728,89.1857,20980.0],["2015-08-14",89.4647,92.5337,86.6748,91.2317,54390.0],["2015-08-17",91.4177,92.1617,90.0227,90.9527,24390.0],["2015-08-18",91.0457,91.8827,88.8138,89.3717,31210.0],["2015-08-19",89.2787,90.0227,85.3728,86.4888,37430.0],["2015-08-20",87.9768,92.7197,87.5118,87.9768,79100.0],["2015-08-21",86.6748,88.6278,83.8848,84.3498,66040.0],["2015-08-24",81.2808,88.1628,76.8169,85.7448,93130.0],["2015-08-25",88.2558,88.3488,85.5588,85.6518,36560.0],["2015-08-26",87.7908,88.3487,82.1178,87.0468,60910.0],["2015-08-27",87.6048,88.7207,85.3728,86.4888,79150.0],["2015-08-28",86.4888,87.9768,86.2098,87.6048,67060.0],["2015-08-31",87.5118,92.4407,87.5118,88.6277,92910.0],["2015-09-01",87.8838,88.4418,86.3958,87.5118,28280.0],["2015-09-02",87.9768,89.3717,86.1168,88.8137,50590.0],["2015-09-03",88.9067,88.9997,86.0238,88.2558,90490.0],["2015-09-04",87.6048,91.4177,87.4188,90.8597,71620.0],["2015-09-08",91.5107,92.4407,89.3717,89.8367,104820.0],["2015-09-09",90.7667,92.7197,89.7437,91.5107,108640.0],["2015-09-10",92.1617,94.1147,90.8597,92.2547,137870.0],["2015-09-11",91.8827,93.1847,91.1387,92.2547,42930.0],["2015-09-14",92.5337,93.5567,91.6967,92.3477,28260.0],["2015-09-15",92.0687,92.9987,91.1387,92.7197,69040.0],["2015-09-16",92.3477,93.5567,91.9757,92.8127,39440.0],["2015-09-17",93.1847,95.6027,92.4407,94.4867,56910.0],["2015-09-18",93.6497,94.6727,88.4417,88.6277,61530.0],["2015-09-21",88.9997,90.3947,86.0238,86.6748,55780.0],["2015-09-22",86.4888,87.4188,84.3498,86.8608,41490.0],["2015-09-23",86.4888,86.5818,83.3268,85.2798,42770.0],["2015-09-24",84.9078,86.0238,84.2568,85.3728,55440.0],["2015-09-25",85.5588,86.0238,83.9778,84.0708,29380.0],["2015-09-28",82.9548,83.7918,79.9789,80.0719,49810.0],["2015-09-29",80.4439,81.0949,78.2119,78.4909,38620.0],["2015-09-30",78.5839,79.8859,77.6539,79.2349,25960.0],["2015-10-01",79.3279,83.1408,78.1189,82.6758,69380.0],["2015-10-02",81.8388,81.8388,77.9329,79.0489,41510.0],["2015-10-05",78.5839,82.2108,76.2589,80.8159,34530.0],["2015-10-06",80.9089,82.4898,79.3279,79.5139,18940.0],["2015-10-07",80.0719,81.9318,79.5139,81.6528,24750.0],["2015-10-08",81.8388,83.4198,79.7929,81.6528,30330.0],["2015-10-09",82.0248,82.6758,79.1419,80.5369,28210.0],["2015-10-12",80.5369,82.0248,78.7699,80.7229,20320.0],["2015-10-13",80.9089,81.8388,80.3509,80.5369,17750.0],["2015-10-14",80.2579,81.3738,79.7929,80.3509,16420.0],["2015-10-15",80.3509,82.8618,80.3509,82.7688,27730.0],["2015-10-16",83.0478,83.8848,81.5599,83.3268,24990.0],["2015-10-19",82.8618,82.9548,79.2349,79.6999,41820.0],["2015-10-20",79.3279,81.2809,77.6539,80.8159,32900.0],["2015-10-21",81.1879,81.1879,78.7699,79.6999,18070.0],["2015-10-22",79.8859,81.3739,78.6769,78.7699,35030.0],["2015-10-23",79.1419,81.5598,78.0259,81.0949,46760.0],["2015-10-26",82.3038,83.6988,71.702,72.26,152970.0],["2015-10-27",75.8869,79.4209,70.214,76.1659,168640.0],["2015-10-28",76.0729,78.4909,74.5849,77.7469,74420.0],["2015-10-29",77.4679,78.6769,74.678,75.4219,43740.0],["2015-10-30",75.2359,75.2359,73.097,73.655,35060.0],["2015-11-02",74.1199,77.6539,72.539,76.8169,80330.0],["2015-11-03",76.8169,77.7469,74.492,77.0029,51190.0],["2015-11-04",77.3749,77.9329,74.957,75.7009,26670.0],["2015-11-05",75.5149,75.7009,74.0269,74.1199,38320.0],["2015-11-06",73.748,74.306,72.446,73.283,43500.0],["2015-11-09",73.283,73.283,71.237,71.516,30720.0],["2015-11-10",71.516,72.632,68.447,70.958,49260.0],["2015-11-11",71.051,71.609,69.656,70.214,20460.0],["2015-11-12",70.028,72.539,68.447,71.423,28960.0],["2015-11-13",71.795,72.26,69.749,70.772,39500.0],["2015-11-16",70.679,72.632,68.633,72.074,49070.0],["2015-11-17",71.888,72.911,71.237,71.888,27690.0],["2015-11-18",71.795,73.376,71.144,73.19,14950.0],["2015-11-19",73.376,73.9339,72.539,73.748,39470.0],["2015-11-20",74.1199,75.7009,73.283,73.562,41230.0],["2015-11-23",73.283,74.6779,72.818,73.19,28250.0],["2015-11-24",73.283,75.1429,72.26,74.9569,40960.0],["2015-11-25",74.771,78.0259,74.771,77.5609,15980.0],["2015-11-27",77.2819,77.2819,74.2129,75.5149,12790.0],["2015-11-30",76.3519,77.0029,74.5849,76.5379,26060.0],["2015-12-01",76.8169,78.3049,76.0729,77.3749,19470.0],["2015-12-02",77.7469,77.9329,75.4219,75.7009,32650.0],["2015-12-03",75.7009,76.3519,73.655,74.399,15910.0],["2015-12-04",73.9339,75.0499,73.19,74.1199,20340.0],["2015-12-07",74.2129,74.3989,72.26,73.19,18330.0],["2015-12-08",72.725,75.1429,71.144,74.0269,18820.0],["2015-12-09",73.934,75.2359,73.097,73.841,24410.0],["2015-12-10",73.562,75.0499,72.26,72.446,11970.0],["2015-12-11",71.702,72.539,70.307,70.865,22520.0],["2015-12-14",70.028,71.888,69.842,71.33,20140.0],["2015-12-15",71.237,72.725,69.842,71.423,22730.0],["2015-12-16",71.981,73.19,71.516,72.539,20270.0],["2015-12-17",73.283,73.376,72.074,72.818,19640.0],["2015-12-18",72.446,72.911,70.214,72.26,42570.0],["2015-12-21",72.725,73.748,70.307,72.074,19260.0],["2015-12-22",72.074,73.934,71.144,73.841,20680.0],["2015-12-23",74.7709,75.9799,73.469,75.4219,19360.0],["2015-12-24",75.2359,76.1659,74.9569,75.8869,5080.0],["2015-12-28",74.8639,75.8869,73.9339,74.9569,14210.0],["2015-12-29",75.0499,76.1659,73.655,75.7009,11280.0],["2015-12-30",75.1429,75.7939,74.213,74.4919,10790.0],["2015-12-31",74.3989,74.9569,73.376,74.0269,19430.0],["2016-01-04",72.539,73.19,68.819,72.167,25670.0],["2016-01-05",72.446,73.934,71.516,72.725,20500.0],["2016-01-06",72.074,73.469,69.005,71.888,22740.0],["2016-01-07",70.4,72.446,69.563,71.516,20480.0],["2016-01-08",71.33,74.1199,68.168,68.447,28340.0],["2016-01-11",68.261,71.051,67.889,69.842,18730.0],["2016-01-12",70.121,71.051,68.633,70.493,19440.0],["2016-01-13",70.586,71.144,67.982,68.168,19090.0],["2016-01-14",67.889,69.935,65.6571,68.54,33170.0],["2016-01-15",67.2381,71.144,66.3081,70.772,58040.0],["2016-01-19",70.958,71.795,66.5871,67.424,20490.0],["2016-01-20",66.3081,69.563,64.0761,67.703,20620.0],["2016-01-21",67.517,68.447,66.3081,67.052,19480.0],["2016-01-22",68.354,68.912,67.4241,68.261,15040.0],["2016-01-25",67.5171,68.54,66.4941,66.6801,9380.0],["2016-01-26",67.1451,69.656,66.4011,68.261,14670.0],["2016-01-27",67.796,71.144,66.8661,67.61,9880.0],["2016-01-28",67.889,70.4,67.331,68.354,6850.0],["2016-01-29",67.889,70.028,66.866,69.284,14430.0],["2016-02-01",68.354,70.493,65.8431,65.8431,23020.0],["2016-02-02",64.8201,66.4941,63.9831,65.0061,27830.0],["2016-02-03",64.9131,66.3081,63.0531,65.0991,17050.0],["2016-02-04",65.0061,66.494,62.9601,63.8901,34210.0],["2016-02-05",63.9831,64.3551,59.8912,60.2631,33970.0],["2016-02-08",59.7052,61.3791,57.3802,60.7281,23970.0],["2016-02-09",59.7982,63.2391,58.8682,60.7281,15900.0],["2016-02-10",61.1001,63.1461,60.9141,61.2861,18040.0],["2016-02-11",60.7281,62.6811,60.4491,61.7511,14160.0],["2016-02-12",60.2632,62.7741,59.6122,60.6351,15890.0],["2016-02-16",61.4721,62.8671,60.5421,62.1231,10480.0],["2016-02-17",62.6811,63.8901,61.0071,62.4021,18180.0],["2016-02-18",62.2161,64.2621,61.6581,63.9831,16460.0],["2016-02-19",63.9831,65.2851,62.9601,65.0991,15230.0],["2016-02-22",65.5641,73.097,64.3551,72.26,73970.0],["2016-02-23",67.889,69.098,58.0312,59.9842,148310.0],["2016-02-24",58.9612,59.9842,57.6592,58.8682,43600.0],["2016-02-25",59.5192,62.9601,58.4962,61.7511,34180.0],["2016-02-26",62.4021,64.3551,62.0301,63.4251,39240.0],["2016-02-29",64.4481,67.889,63.8901,67.331,42540.0],["2016-03-01",68.819,69.749,67.61,69.191,34010.0],["2016-03-02",69.284,70.028,68.633,69.377,19650.0],["2016-03-03",69.098,69.935,67.796,69.005,116580.0],["2016-03-04",69.191,69.935,68.726,69.098,10200.0],["2016-03-07",68.912,69.749,67.424,67.796,10490.0],["2016-03-08",67.889,69.749,67.3311,69.563,17590.0],["2016-03-09",69.749,70.4,68.354,68.633,9660.0],["2016-03-10",69.191,70.121,68.261,69.842,13460.0],["2016-03-11",70.121,70.586,67.2381,68.819,17540.0],["2016-03-14",68.354,68.726,66.0291,67.796,27620.0],["2016-03-15",67.61,67.61,65.1921,65.7501,18130.0],["2016-03-16",65.7501,70.028,65.0061,69.005,125050.0],["2016-03-17",69.098,71.144,66.1221,69.749,18000.0],["2016-03-18",69.842,71.33,67.982,70.121,24850.0],["2016-03-21",70.214,70.958,67.982,68.54,17860.0],["2016-03-22",68.075,68.447,66.8661,67.331,14540.0],["2016-03-23",66.8661,66.8661,64.1691,64.5411,13190.0],["2016-03-24",64.4481,64.9131,63.7041,64.1691,14160.0],["2016-03-28",64.2621,65.1921,62.8671,64.0761,25660.0],["2016-03-29",64.1691,66.7731,63.5181,66.4011,16690.0],["2016-03-30",66.6801,70.214,66.0291,69.563,38740.0],["2016-03-31",69.47,70.214,68.447,69.191,38790.0],["2016-04-01",68.54,70.121,66.9591,69.563,15950.0],["2016-04-04",69.656,70.121,67.61,68.819,10540.0],["2016-04-05",68.447,69.842,67.3311,68.261,21680.0],["2016-04-06",68.168,69.563,67.889,68.819,20610.0],["2016-04-07",68.54,69.656,67.796,68.075,13420.0],["2016-04-08",68.726,70.028,67.982,68.261,13210.0],["2016-04-11",68.726,70.028,67.889,68.168,27170.0],["2016-04-12",68.075,69.749,67.796,69.191,13870.0],["2016-04-13",69.842,73.19,69.749,70.4,30290.0],["2016-04-14",70.586,71.795,70.121,70.865,8300.0],["2016-04-15",70.4,71.33,69.749,71.144,10750.0],["2016-04-18",70.865,72.725,70.865,72.539,18450.0],["2016-04-19",72.539,72.818,70.214,71.888,14230.0],["2016-04-20",71.888,73.004,70.493,70.958,13540.0],["2016-04-21",69.377,69.47,65.1921,66.4941,39200.0],["2016-04-22",66.6801,69.749,66.6801,69.098,20150.0],["2016-04-25",69.47,71.051,68.075,68.819,45020.0],["2016-04-26",68.075,71.423,68.075,71.144,25780.0],["2016-04-27",71.144,71.795,70.121,70.4,113890.0],["2016-04-28",70.214,71.516,69.749,69.842,22730.0],["2016-04-29",69.935,70.958,69.563,69.749,16260.0],["2016-05-02",70.214,71.051,69.749,70.586,17390.0],["2016-05-03",70.307,70.679,68.354,69.005,13890.0],["2016-05-04",68.633,70.121,67.796,67.889,12030.0],["2016-05-05",67.796,68.447,66.6801,66.6801,12030.0],["2016-05-06",65.0991,67.796,65.0061,67.1451,46970.0],["2016-05-09",67.517,69.284,67.3311,68.261,13820.0],["2016-05-10",68.726,69.191,67.889,67.982,6390.0],["2016-05-11",67.703,68.54,65.9361,68.261,36350.0],["2016-05-12",68.261,69.284,65.9361,66.0291,18950.0],["2016-05-13",65.9361,67.331,65.9361,67.2381,45600.0],["2016-05-16",67.145,67.889,66.4941,67.517,12060.0],["2016-05-17",67.517,67.796,65.0991,65.2851,18390.0],["2016-05-18",65.1921,66.5871,64.5411,66.1221,19950.0],["2016-05-19",65.9361,66.4941,64.8201,66.1221,21380.0],["2016-05-20",66.6801,67.517,65.6571,66.2151,24620.0],["2016-05-23",66.1221,67.517,65.8431,67.1451,8860.0],["2016-05-24",67.2381,68.726,67.2381,67.61,11530.0],["2016-05-25",67.517,69.191,67.331,69.005,17530.0],["2016-05-26",69.191,69.749,68.912,69.284,14260.0],["2016-05-27",69.284,69.842,68.075,69.284,8410.0],["2016-05-31",69.563,69.563,68.261,69.377,20500.0],["2016-06-01",69.191,69.842,68.261,69.563,17750.0],["2016-06-02",69.191,69.749,67.889,69.749,35460.0],["2016-06-03",69.377,69.749,68.54,68.912,9670.0],["2016-06-06",68.912,70.679,68.912,70.679,23600.0],["2016-06-07",70.493,72.074,70.121,71.33,37130.0],["2016-06-08",71.33,73.376,71.051,72.911,20200.0],["2016-06-09",72.911,74.5849,71.888,73.934,49760.0],["2016-06-10",73.19,73.655,71.888,72.911,27730.0],["2016-06-13",72.725,74.12,71.051,73.097,27470.0],["2016-06-14",72.539,73.562,71.702,72.353,23360.0],["2016-06-15",72.539,74.3989,72.539,73.655,82950.0],["2016-06-16",72.911,73.469,70.121,72.632,10890.0],["2016-06-17",72.725,73.097,72.074,72.632,14950.0],["2016-06-20",73.283,74.12,72.26,72.725,13600.0],["2016-06-21",72.632,72.632,71.144,72.353,16630.0],["2016-06-22",72.26,72.446,70.586,71.702,17430.0],["2016-06-23",71.795,74.0269,71.702,73.748,23040.0],["2016-06-24",72.26,72.818,71.33,72.26,34000.0],["2016-06-27",71.423,71.423,68.726,70.772,22630.0],["2016-06-28",71.33,72.353,70.493,71.051,18090.0],["2016-06-29",71.609,72.539,71.423,72.539,19970.0],["2016-06-30",72.818,73.655,72.074,73.562,19890.0],["2016-07-01",73.6549,75.5149,71.795,74.1199,19890.0],["2016-07-05",74.3059,75.7009,73.562,74.9569,18930.0],["2016-07-06",74.5849,79.6069,70.4,78.6769,63580.0],["2016-07-07",78.1189,79.0489,76.3519,77.8399,28130.0],["2016-07-08",78.1189,79.0489,77.6539,77.9329,22230.0],["2016-07-11",78.1189,79.2349,75.1429,78.1189,16810.0],["2016-07-12",78.5839,81.1879,78.3049,79.9789,29130.0],["2016-07-13",80.0719,80.7229,79.0489,79.7929,11110.0],["2016-07-14",80.0719,80.5369,78.4909,78.5839,16770.0],["2016-07-15",78.6769,80.0719,78.0259,79.2349,17160.0],["2016-07-18",78.6769,82.0248,77.7469,81.5598,65930.0],["2016-07-19",81.0019,84.3498,81.0019,81.4669,48560.0],["2016-07-20",83.9778,87.9768,76.1659,81.0949,80180.0],["2016-07-21",81.0019,85.0938,80.2579,84.3498,50330.0],["2016-07-22",85.1868,88.9997,85.1868,87.6978,55900.0],["2016-07-25",87.4188,88.2558,85.0008,88.1628,45310.0],["2016-07-26",88.1628,88.9067,85.3728,86.3028,39020.0],["2016-07-27",86.3028,88.6277,86.3028,87.9768,44160.0],["2016-07-28",87.1398,87.9767,86.1168,86.1168,17090.0],["2016-07-29",86.4888,87.3258,85.7448,85.7448,27030.0],["2016-08-01",85.5588,87.1398,85.4658,85.8378,24140.0],["2016-08-02",85.8378,87.3258,84.6288,86.3028,30300.0],["2016-08-03",86.0238,86.4888,84.1638,85.9308,23830.0],["2016-08-04",85.6518,88.1627,85.3728,87.0468,15450.0],["2016-08-05",87.1398,89.7437,86.7678,89.0927,23880.0],["2016-08-08",88.5348,89.7437,88.5348,88.9997,18150.0],["2016-08-09",89.1857,90.0227,88.9067,89.1857,13720.0],["2016-08-10",89.1857,89.6507,88.0698,88.9997,11300.0],["2016-08-11",89.1857,89.7437,87.9768,87.9768,13960.0],["2016-08-12",87.8838,89.2787,87.3258,88.6277,14250.0],["2016-08-15",88.9067,88.9067,87.2328,87.6048,9850.0],["2016-08-16",87.6048,87.6048,84.7218,85.0938,16940.0],["2016-08-17",84.9078,84.9078,82.6758,83.6058,20740.0],["2016-08-18",83.6058,84.7218,82.5828,83.7918,7530.0],["2016-08-19",83.6988,83.9778,82.6758,83.0478,6150.0],["2016-08-22",83.1408,84.8148,81.7458,84.7218,13640.0],["2016-08-23",84.7218,85.7448,83.6058,85.5588,6790.0],["2016-08-24",85.0938,86.3028,84.2568,85.1868,22660.0],["2016-08-25",85.1868,85.1868,83.5128,84.9078,7180.0],["2016-08-26",84.6288,85.5588,84.4428,85.5588,22640.0],["2016-08-29",85.3728,86.3958,84.2568,85.7448,15680.0],["2016-08-30",85.7448,87.6978,85.7448,87.6048,11080.0],["2016-08-31",87.3258,88.0698,85.4658,85.6518,28090.0],["2016-09-01",85.3728,85.7448,83.9778,85.6518,10950.0],["2016-09-02",85.8378,88.2558,84.5358,85.4658,29230.0],["2016-09-06",85.3728,85.3728,84.1638,84.6288,13160.0],["2016-09-07",84.7218,90.6737,84.0708,87.2328,43330.0],["2016-09-08",87.0468,87.8838,84.2568,85.0938,14590.0],["2016-09-09",84.3498,84.4428,82.6758,83.2338,14760.0],["2016-09-12",83.1408,83.1408,81.1879,82.0248,11930.0],["2016-09-13",81.6528,82.6758,80.4439,81.0019,13210.0],["2016-09-14",81.1879,81.9318,80.1649,80.4439,39490.0],["2016-09-15",80.2579,83.3268,79.7929,81.0019,10330.0],["2016-09-16",80.9089,81.9318,79.4209,80.0719,19510.0],["2016-09-19",80.4439,81.1879,79.0489,79.0489,7770.0],["2016-09-20",79.2349,82.5828,78.5839,78.7699,7630.0],["2016-09-21",79.0489,80.4439,79.0489,80.2579,7860.0],["2016-09-22",80.7229,82.4898,80.2579,81.1879,9430.0],["2016-09-23",80.8159,81.8388,79.7929,80.2579,18200.0],["2016-09-26",80.0719,81.6528,79.7929,80.1649,12280.0],["2016-09-27",80.2579,81.2809,79.6069,80.0719,7990.0],["2016-09-28",79.9789,81.2809,79.9789,80.4439,6550.0],["2016-09-29",80.0719,80.7229,79.7929,80.1649,6200.0],["2016-09-30",80.1649,81.0018,77.7469,80.3509,20180.0],["2016-10-03",79.5139,81.8388,79.5139,81.3738,17000.0],["2016-10-04",80.9089,85.0938,79.5139,80.4439,26130.0],["2016-10-05",80.9089,80.9089,76.2589,77.1889,24960.0],["2016-10-06",76.7239,79.0489,75.3289,75.3289,28390.0],["2016-10-07",75.7939,77.6539,74.3989,76.2589,29050.0],["2016-10-10",77.1889,77.6539,75.3289,75.7939,5840.0],["2016-10-11",75.7939,78.5839,75.7939,78.1189,13290.0],["2016-10-12",77.6539,78.1189,74.8639,75.3289,8610.0],["2016-10-13",74.8639,79.0489,74.3989,75.3289,8780.0],["2016-10-14",75.7939,78.5839,75.7939,77.6539,13590.0],["2016-10-17",77.6539,77.6539,75.3289,77.6539,11850.0],["2016-10-18",76.7239,77.6539,71.609,76.7239,19640.0],["2016-10-19",76.7239,78.8629,75.7939,75.7939,18630.0],["2016-10-20",69.284,69.284,61.8441,64.6341,161380.0],["2016-10-21",64.1691,67.424,62.7741,63.2391,64730.0],["2016-10-24",64.6341,66.1221,61.8441,63.7041,29780.0],["2016-10-25",63.2391,64.1691,63.0531,63.7041,29660.0],["2016-10-26",63.2391,63.7041,62.3091,62.7741,51300.0],["2016-10-27",62.7741,63.7041,62.3091,62.7741,23080.0],["2016-10-28",62.7741,63.2391,60.9141,60.9141,38230.0],["2016-10-31",60.9141,62.7741,59.9842,62.3091,24210.0],["2016-11-01",61.8441,62.7741,60.9141,60.9141,22120.0],["2016-11-02",60.9141,61.1931,59.9842,59.9842,28630.0],["2016-11-03",60.9141,62.3091,60.4491,60.9141,12720.0],["2016-11-04",60.9141,62.3091,60.4491,60.4491,15370.0],["2016-11-07",61.3791,62.3091,59.5192,60.9141,14460.0],["2016-11-08",61.3791,62.3091,59.9841,61.8441,6460.0],["2016-11-09",60.9142,62.7741,59.9842,62.7741,9300.0],["2016-11-10",62.7741,65.0991,61.3791,61.8441,21940.0],["2016-11-11",62.3091,64.6341,59.9842,64.6341,17600.0],["2016-11-14",65.0991,66.9591,64.1691,64.6341,17040.0],["2016-11-15",64.6341,65.0991,62.3091,64.1691,19920.0],["2016-11-16",63.7041,65.5641,63.7041,64.6341,6470.0],["2016-11-17",64.1691,65.5641,63.2391,63.7041,9430.0],["2016-11-18",64.1691,64.1691,63.2391,64.1691,9890.0],["2016-11-21",64.1691,65.4711,64.1691,64.6341,9060.0],["2016-11-22",64.6341,66.0291,64.2621,65.0991,11590.0],["2016-11-23",65.0991,65.5641,64.6341,65.0991,4320.0],["2016-11-25",65.0991,66.5871,64.6341,66.0291,6380.0],["2016-11-28",65.5641,66.0291,64.1691,65.5641,19130.0],["2016-11-29",65.5641,66.9591,65.0991,66.0291,20110.0],["2016-11-30",66.4941,66.9591,65.5641,65.5641,14030.0],["2016-12-01",66.0291,67.4241,65.0991,66.9591,20370.0],["2016-12-02",66.9591,66.9591,65.0991,65.5641,5350.0],["2016-12-05",65.5641,66.9591,65.5641,66.9591,8140.0],["2016-12-06",67.424,68.354,66.4941,67.424,15250.0],["2016-12-07",67.424,68.819,67.424,67.889,15530.0],["2016-12-08",67.4241,67.889,65.5641,66.9591,16940.0],["2016-12-09",66.4941,68.819,65.5641,68.354,16390.0],["2016-12-12",67.889,69.284,66.7731,68.354,10790.0],["2016-12-13",67.424,68.819,66.9591,67.889,11370.0],["2016-12-14",67.8891,67.8891,66.4941,66.4941,10130.0],["2016-12-15",66.9591,66.9591,65.5641,65.5641,13310.0],["2016-12-16",66.0291,66.4941,64.6341,65.5641,25390.0],["2016-12-19",52.5443,53.4742,43.0584,44.1744,274140.0],["2016-12-20",43.7094,44.6394,43.2444,44.6394,62650.0],["2016-12-21",45.1044,45.1044,43.7094,44.1744,102950.0],["2016-12-22",44.6394,47.7083,43.8954,46.4993,50670.0],["2016-12-23",46.9643,47.4293,46.2203,46.9643,21210.0],["2016-12-27",46.4993,48.3593,46.4993,46.4993,25520.0],["2016-12-28",46.9643,47.8943,46.4993,47.4293,25130.0],["2016-12-29",47.4293,48.3593,47.4293,47.4293,11110.0],["2016-12-30",47.4293,48.8243,47.4293,47.8943,27210.0],["2017-01-03",48.8243,49.2893,47.4293,47.8943,37240.0],["2017-01-04",48.3593,48.8243,47.8943,48.8243,36890.0],["2017-01-05",48.8243,49.2893,47.4293,48.3593,50290.0],["2017-01-06",48.3593,49.7543,47.8943,49.2893,57530.0],["2017-01-09",48.8243,49.7543,48.3593,49.2893,13730.0],["2017-01-10",49.7543,50.6843,48.8243,50.2193,14810.0],["2017-01-11",49.7543,51.6143,49.7543,50.6843,33960.0],["2017-01-12",50.2193,51.6143,49.2893,49.7543,51670.0],["2017-01-13",49.7543,51.6143,49.7543,51.1493,23840.0],["2017-01-17",51.1493,52.0793,50.2193,51.1493,21680.0],["2017-01-18",51.6143,52.0793,50.2193,51.6143,32900.0],["2017-01-19",51.6143,52.5443,50.2193,52.0793,32890.0],["2017-01-20",52.5443,52.5443,51.6143,52.0793,17040.0],["2017-01-23",52.0793,52.8233,50.2193,50.6843,24420.0],["2017-01-24",51.1493,51.6143,50.6843,51.1493,23060.0],["2017-01-25",51.1493,51.6143,47.8943,49.2893,45980.0],["2017-01-26",49.7543,50.2193,46.0344,49.2893,186180.0],["2017-01-27",49.7543,51.1493,48.8243,48.8243,15870.0],["2017-01-30",48.3593,48.8243,46.4993,47.8943,31150.0],["2017-01-31",47.4293,48.3593,46.9643,47.4293,46170.0],["2017-02-01",47.4293,48.6383,44.6394,44.6394,46430.0],["2017-02-02",44.4534,49.7543,44.4534,49.2893,91870.0],["2017-02-03",49.7543,49.7543,46.9643,47.4293,23160.0],["2017-02-06",47.8943,49.7543,46.9643,48.8243,117040.0],["2017-02-07",49.2893,49.2893,45.5694,46.0344,97680.0],["2017-02-08",45.5694,47.4293,44.8254,46.9643,52090.0],["2017-02-09",46.4993,47.8943,45.5694,46.0344,24610.0],["2017-02-10",46.0343,52.0793,46.0343,48.8243,120740.0],["2017-02-13",48.8243,49.2893,48.3593,48.8243,14180.0],["2017-02-14",49.2893,50.0333,47.4293,47.8943,19900.0],["2017-02-15",47.4293,48.3593,47.4293,48.3593,26000.0],["2017-02-16",48.3593,48.8243,47.8943,47.8943,9250.0],["2017-02-17",47.8943,47.8943,46.9643,47.8943,19840.0],["2017-02-21",47.8943,49.2893,46.9643,47.8943,30400.0],["2017-02-22",47.8943,48.1733,46.9643,46.9643,20590.0],["2017-02-23",51.6143,54.4042,48.3593,53.0092,73190.0],["2017-02-24",51.6143,52.0793,51.1493,51.1493,19620.0],["2017-02-27",51.1493,52.5443,50.6843,52.0793,20150.0],["2017-02-28",51.6143,51.6143,48.8243,48.8243,36440.0],["2017-03-01",48.8243,49.7543,48.3593,49.2893,15400.0],["2017-03-02",49.2893,50.2193,48.8243,49.2893,24160.0],["2017-03-03",49.2893,50.2193,49.2893,49.7543,11160.0],["2017-03-06",49.2893,49.4753,47.4293,48.3593,17700.0],["2017-03-07",47.8943,48.3593,46.9643,47.8943,26810.0],["2017-03-08",47.8943,49.2893,47.4293,48.8243,16760.0],["2017-03-09",48.8243,48.8243,47.4293,47.8943,18080.0],["2017-03-10",47.8943,49.2893,47.2433,48.3593,14520.0],["2017-03-13",48.3593,48.3593,47.4293,47.4293,14400.0],["2017-03-14",47.4293,48.3593,46.8713,47.4293,35430.0],["2017-03-15",48.3593,52.0793,47.4293,52.0793,112700.0],["2017-03-16",52.0793,53.0092,50.2193,51.6143,43500.0],["2017-03-17",51.6143,53.9392,51.6143,53.4742,52270.0],["2017-03-20",53.4742,53.4742,52.5443,53.4742,17190.0],["2017-03-21",53.9392,53.9392,51.6143,53.0092,23170.0],["2017-03-22",53.0092,53.0092,50.2193,51.6143,28670.0],["2017-03-23",51.6143,52.0793,49.7543,50.2193,16990.0],["2017-03-24",50.2193,51.1493,50.2193,50.2193,17730.0],["2017-03-27",49.7543,51.1493,49.7543,50.6843,10330.0],["2017-03-28",50.6843,51.6143,50.2193,51.1493,24650.0],["2017-03-29",51.1493,53.0092,50.6843,52.0793,42730.0],["2017-03-30",52.0793,53.0092,51.1493,52.0793,13810.0],["2017-03-31",52.0793,52.0793,50.2193,51.1493,28000.0],["2017-04-03",51.1493,51.6143,49.2893,49.2893,23300.0],["2017-04-04",49.7543,50.4983,46.7783,48.8243,163320.0],["2017-04-05",48.8243,49.5683,48.3593,48.8243,23680.0],["2017-04-06",48.8243,49.2893,48.1733,48.8243,8400.0],["2017-04-07",48.8243,49.2893,47.8943,48.8243,10160.0],["2017-04-10",48.3593,48.8243,47.8943,48.3593,24320.0],["2017-04-11",48.3593,48.3593,47.4293,47.4293,5900.0],["2017-04-12",47.4293,47.8943,47.2433,47.4293,10360.0],["2017-04-13",47.4293,47.8943,46.9643,47.4293,43090.0],["2017-04-17",47.8943,49.2893,46.9643,49.2893,23040.0],["2017-04-18",49.7543,49.7543,46.9643,47.8943,17020.0],["2017-04-19",47.8943,48.3593,46.9643,47.4293,15590.0],["2017-04-20",47.8943,48.3593,46.9643,47.8943,10800.0],["2017-04-21",47.8943,47.8943,46.9643,47.4293,24860.0],["2017-04-24",47.4293,49.2893,46.9643,48.3593,30230.0],["2017-04-25",46.4993,47.8943,43.2444,46.9643,61080.0],["2017-04-26",46.4993,47.4293,45.5694,46.2203,14760.0],["2017-04-27",46.0343,46.2203,44.1744,45.1044,52610.0],["2017-04-28",45.1044,46.0344,43.8954,45.5694,34810.0],["2017-05-01",45.5694,46.4993,45.1044,45.5694,12400.0],["2017-05-02",45.5694,46.0344,45.1044,45.5694,14010.0],["2017-05-03",47.4293,47.4293,44.1744,44.6394,16120.0],["2017-05-04",44.6394,44.6394,43.7094,44.6394,14010.0],["2017-05-05",45.1044,45.1044,43.7094,44.1744,11600.0],["2017-05-08",44.1744,44.6394,43.7094,43.7094,3440.0],["2017-05-09",43.7094,44.1744,43.2444,44.1744,7440.0],["2017-05-10",43.7094,46.4993,43.2444,45.5694,15610.0],["2017-05-11",45.1044,46.0344,44.1744,44.6394,7270.0],["2017-05-12",44.6394,45.1044,42.7794,44.6394,14310.0],["2017-05-15",44.1744,45.5694,43.2444,43.7094,15910.0],["2017-05-16",43.2444,44.1744,42.3144,43.2444,20780.0],["2017-05-17",43.2444,43.2444,40.9194,41.3844,23230.0],["2017-05-18",41.3844,42.1284,39.9894,40.9194,22470.0],["2017-05-19",40.4544,41.3844,39.8034,40.4544,18440.0],["2017-05-22",40.4544,42.3144,39.9894,40.9194,12760.0],["2017-05-23",40.9194,41.3844,40.4544,40.9194,14330.0],["2017-05-24",40.4544,41.3844,39.5244,39.9894,22940.0],["2017-05-25",40.4544,41.3844,38.8735,39.0594,18410.0],["2017-05-26",39.0594,40.9194,38.5945,39.5244,52090.0],["2017-05-30",39.0594,40.4544,38.5945,39.9894,34530.0],["2017-05-31",39.9894,40.4544,38.5945,39.0594,12520.0],["2017-06-01",39.0594,41.8494,39.0594,40.4544,10930.0],["2017-06-02",40.9194,41.3844,39.5244,39.5244,12590.0],["2017-06-05",39.0594,39.9894,38.1295,38.5945,16510.0],["2017-06-06",38.1295,38.5945,38.1295,38.5945,8070.0],["2017-06-07",38.5944,39.0594,37.6645,38.1295,14160.0],["2017-06-08",38.5945,38.5945,37.1995,38.5945,13560.0],["2017-06-09",37.6645,39.5244,37.6645,38.1295,22160.0],["2017-06-12",38.5945,39.9894,36.7345,37.1995,29900.0],["2017-06-13",37.6645,39.3384,36.2695,37.6645,27430.0],["2017-06-14",38.1295,39.9894,36.7345,37.6645,18420.0],["2017-06-15",37.6645,38.5945,36.5485,36.7345,20980.0],["2017-06-16",36.2695,37.1995,35.3395,36.2695,43850.0],["2017-06-19",36.7345,36.7345,35.3395,36.2695,22790.0],["2017-06-20",36.2695,38.5945,35.3395,37.1995,325520.0],["2017-06-21",37.6645,39.5244,37.1995,37.1995,19270.0],["2017-06-22",37.1995,39.9894,36.7345,39.5244,53140.0],["2017-06-23",39.9894,40.4544,37.1995,37.1995,214030.0],["2017-06-26",37.1995,38.5945,37.0135,38.5945,39680.0],["2017-06-27",38.5945,38.5945,36.2695,36.2695,22410.0],["2017-06-28",36.2695,38.1295,36.2695,37.1995,19210.0],["2017-06-29",37.1995,37.6645,35.8045,37.1995,24400.0],["2017-06-30",37.1995,38.1295,36.2695,37.1995,9710.0],["2017-07-03",37.1995,38.1295,37.1995,37.6645,7740.0],["2017-07-05",37.6645,39.0595,36.2695,36.2695,9070.0],["2017-07-06",36.2695,37.1995,35.3395,35.8045,14180.0],["2017-07-07",36.2695,36.2695,35.3395,35.8045,11120.0],["2017-07-10",36.2695,36.2695,35.3395,35.8045,10370.0],["2017-07-11",36.2695,36.2695,35.8045,36.2695,11830.0],["2017-07-12",36.7345,36.7345,34.8745,34.8745,16380.0],["2017-07-13",35.3395,35.8045,34.8745,34.8745,7470.0],["2017-07-14",35.3395,36.2695,34.6885,35.3395,6020.0],["2017-07-17",35.3395,36.2695,34.8745,35.8045,7960.0],["2017-07-18",35.3395,35.8045,34.8745,35.8045,20790.0],["2017-07-19",35.3395,36.7345,35.3395,36.2695,6230.0],["2017-07-20",35.8045,36.2695,35.3395,35.3395,11100.0],["2017-07-21",35.8045,35.8045,34.4095,34.4095,12880.0],["2017-07-24",34.8745,35.3395,33.4795,34.8745,19800.0],["2017-07-25",34.4095,34.4095,30.6896,32.0845,29500.0],["2017-07-26",32.0845,32.5495,31.1546,32.5495,12360.0],["2017-07-27",32.5495,33.0145,31.4336,32.0845,12120.0],["2017-07-28",32.0845,32.5495,31.1546,31.6196,10910.0],["2017-07-31",31.6196,31.6196,30.6896,30.6896,11560.0],["2017-08-01",31.1546,31.1546,29.2946,29.7596,14230.0],["2017-08-02",30.2246,30.6896,28.3646,29.2946,23580.0],["2017-08-03",29.7596,31.6196,29.2946,30.6896,26370.0],["2017-08-04",30.6896,31.6196,30.5036,31.6196,6850.0],["2017-08-07",31.6196,32.0845,30.6896,31.1546,19120.0],["2017-08-08",31.6196,34.4095,31.6196,33.9445,27800.0],["2017-08-09",33.9445,33.9445,32.5495,33.0145,18110.0],["2017-08-10",32.5495,33.4795,31.6196,32.0845,13130.0],["2017-08-11",32.0845,32.5495,31.6196,31.6196,4350.0],["2017-08-14",31.6196,32.5495,31.6196,32.5495,7450.0],["2017-08-15",33.0145,33.0145,30.6896,31.1546,13080.0],["2017-08-16",31.1546,31.6196,30.2246,30.2246,4600.0],["2017-08-17",30.2246,32.0845,30.2246,31.6196,7120.0],["2017-08-18",31.1546,32.5495,30.9686,32.5495,5440.0],["2017-08-21",32.5495,33.4795,31.6196,31.6196,6940.0],["2017-08-22",31.6196,32.5495,30.6896,31.1546,4190.0],["2017-08-23",31.1546,31.6196,30.6896,31.1546,7650.0],["2017-08-24",31.4336,33.0145,31.1546,32.5495,5580.0],["2017-08-25",33.0145,33.0145,32.0845,32.5495,7090.0],["2017-08-28",33.0145,33.4795,31.6196,32.5495,8130.0],["2017-08-29",32.0845,33.0145,31.1546,31.1546,7310.0],["2017-08-30",31.1546,32.0845,31.1546,31.6196,3460.0],["2017-08-31",32.0845,32.5495,31.1546,32.0845,8200.0],["2017-09-01",32.5495,33.0145,31.6196,32.0845,5230.0],["2017-09-05",31.6196,32.0845,30.2246,30.6896,5920.0],["2017-09-06",30.2246,32.0845,28.8296,29.2946,17900.0],["2017-09-07",29.2946,29.7596,27.8996,28.3646,15760.0],["2017-09-08",27.8996,28.8296,27.8996,27.8996,10580.0],["2017-09-11",27.8996,28.8296,27.8996,28.8296,14970.0],["2017-09-12",28.8296,29.7596,28.3646,28.8296,10140.0],["2017-09-13",29.2946,29.7596,28.8296,28.8296,9510.0],["2017-09-14",28.8296,29.7596,28.8296,28.8296,4960.0],["2017-09-15",28.3646,29.7596,27.4346,28.3646,30470.0],["2017-09-18",27.8996,27.8996,24.9236,26.5046,27700.0],["2017-09-19",26.5046,26.7836,25.1096,26.3186,149000.0],["2017-09-20",26.5046,29.2946,26.5046,29.2946,62140.0],["2017-09-21",26.0396,29.2946,26.0396,28.8296,88690.0],["2017-09-22",28.3646,28.3646,26.5046,26.9696,16990.0],["2017-09-25",26.5046,27.4346,26.5046,26.9696,26230.0],["2017-09-26",26.9696,27.4346,25.5746,25.5746,70070.0],["2017-09-27",26.9696,27.8996,26.5046,27.7136,69070.0],["2017-09-28",27.7136,29.2946,27.7136,27.8996,23380.0],["2017-09-29",27.8996,28.8296,27.4346,27.8996,21900.0],["2017-10-02",28.3646,29.2946,27.8996,28.8296,38160.0],["2017-10-03",29.2946,29.7596,29.2946,29.2946,11200.0],["2017-10-04",29.7596,29.7596,27.8996,28.1786,11510.0],["2017-10-05",28.3646,29.7596,27.8996,28.3646,12150.0],["2017-10-06",27.8996,28.8296,26.9696,28.3646,48820.0],["2017-10-09",28.3646,29.2946,27.8996,28.8296,10780.0],["2017-10-10",28.8296,32.3635,28.8296,29.7596,21680.0],["2017-10-11",29.7596,31.6196,29.2946,30.2246,15180.0],["2017-10-12",30.2246,31.1546,29.7596,29.7596,9040.0],["2017-10-13",30.2246,32.0845,30.2246,31.1546,14800.0],["2017-10-16",31.6196,32.5495,30.2246,30.6896,15000.0],["2017-10-17",30.2246,32.0845,30.2246,31.1546,10480.0],["2017-10-18",31.1546,31.6196,30.2246,31.6196,7110.0],["2017-10-19",31.1546,31.6196,31.1546,31.6196,5790.0],["2017-10-20",31.6196,32.0845,31.1546,31.6196,5310.0],["2017-10-23",32.5495,33.0145,30.6896,32.5495,23380.0],["2017-10-24",32.5495,33.0145,32.0845,32.0845,39330.0],["2017-10-25",32.0845,33.0145,30.6896,31.6196,21860.0],["2017-10-26",27.8996,30.6896,26.0396,28.6436,36210.0],["2017-10-27",27.8996,28.3646,26.5046,27.4346,51160.0],["2017-10-30",29.7596,29.7596,26.5046,26.9696,25380.0],["2017-10-31",26.9696,27.4346,25.5746,25.5746,34810.0],["2017-11-01",26.0396,26.5046,23.7147,24.1797,25750.0],["2017-11-02",24.1797,26.0396,23.7147,24.6447,23830.0],["2017-11-03",24.6447,25.1096,23.7147,24.6447,16480.0],["2017-11-06",25.1096,25.5746,24.1797,25.1096,10370.0],["2017-11-07",25.1096,25.1096,24.1797,24.1797,15920.0],["2017-11-08",24.6447,24.6447,22.3197,22.7847,23950.0],["2017-11-09",22.7847,24.1797,22.3197,22.3197,25470.0],["2017-11-10",22.3197,25.1096,22.3197,24.1797,46610.0],["2017-11-13",24.6447,25.5746,23.7147,24.1797,17070.0],["2017-11-14",24.1797,25.5746,23.7147,24.6447,21470.0],["2017-11-15",24.1797,25.1096,23.9937,24.6447,4160.0],["2017-11-16",24.6447,25.5746,24.1797,24.1797,12750.0],["2017-11-17",24.1797,25.1096,23.7147,24.6447,9190.0],["2017-11-20",24.6447,25.1096,23.7147,24.1797,5660.0],["2017-11-21",24.4587,25.1096,23.2497,23.7147,7530.0],["2017-11-22",24.1797,24.6447,23.7147,24.6447,12090.0],["2017-11-24",24.1797,24.6447,23.9937,24.1797,1460.0],["2017-11-27",24.1797,24.6447,23.5287,23.7147,10520.0],["2017-11-28",23.7147,24.1797,22.7847,23.7147,12030.0],["2017-11-29",23.7147,23.7147,22.5057,23.0637,7800.0],["2017-11-30",23.2497,23.5287,22.7847,22.7847,6110.0],["2017-12-01",22.7847,23.2497,22.7847,23.0637,3820.0],["2017-12-04",23.2497,24.1797,22.3197,23.7147,14700.0],["2017-12-05",24.1797,25.1096,23.5287,25.1096,26110.0],["2017-12-06",24.6447,26.9696,23.9937,25.5746,40890.0],["2017-12-07",25.4816,26.0396,24.6447,24.6447,25730.0],["2017-12-08",24.6447,26.0396,23.2497,24.1797,32440.0],["2017-12-11",23.7147,24.6447,23.2497,24.1797,7460.0],["2017-12-12",23.7147,24.1797,23.2497,23.7147,7580.0],["2017-12-13",23.7147,25.2026,23.7147,24.6447,11600.0],["2017-12-14",24.6447,24.6447,22.7847,23.7147,19680.0],["2017-12-15",23.2497,23.7147,21.6687,21.8547,45040.0],["2017-12-18",22.3197,23.7147,22.3197,22.3197,19970.0],["2017-12-19",23.2497,24.6447,22.7847,23.2497,17960.0],["2017-12-20",23.2497,24.1797,22.3197,23.2497,16620.0],["2017-12-21",23.7147,23.7147,23.2497,23.2497,11880.0],["2017-12-22",23.2497,23.7147,22.7847,23.2497,12700.0],["2017-12-26",22.7847,23.2497,21.3897,21.8547,20180.0],["2017-12-27",21.8547,22.3197,20.9247,21.8547,23780.0],["2017-12-28",21.8547,21.8547,20.4597,20.9247,32660.0],["2017-12-29",20.4597,22.3197,20.4597,21.8547,21650.0],["2018-01-02",21.8547,23.2497,21.8547,23.2497,17110.0],["2018-01-03",23.2497,24.1797,22.3197,22.3197,8530.0],["2018-01-04",22.3197,23.7147,21.8547,23.2497,9450.0],["2018-01-05",23.7147,24.1797,23.0637,23.7147,10220.0],["2018-01-08",23.7147,24.1797,23.2497,23.7147,71300.0],["2018-01-09",23.7147,24.6447,23.0637,23.7147,17770.0],["2018-01-10",23.7147,24.6447,23.2497,23.2497,6840.0],["2018-01-11",23.2497,24.1797,23.2497,23.2497,15900.0],["2018-01-12",23.2497,23.7147,22.9707,23.2497,5360.0],["2018-01-16",23.7147,23.7147,22.3197,22.7847,19150.0],["2018-01-17",22.7847,23.7147,22.7847,23.2497,4050.0],["2018-01-18",23.2497,23.2497,22.3197,22.7847,14820.0],["2018-01-19",22.7847,22.7847,21.3897,21.8547,8800.0],["2018-01-22",21.8547,23.7147,21.8547,23.2497,12240.0],["2018-01-23",23.2497,24.6447,23.0637,23.9937,19710.0],["2018-01-24",24.1797,24.6447,23.2497,23.2497,28520.0],["2018-01-25",23.2497,24.6447,23.2497,24.1797,35160.0],["2018-01-26",26.9696,28.3646,23.7147,24.6447,264650.0],["2018-01-29",24.1797,25.1096,23.7147,24.6447,9430.0],["2018-01-30",24.6447,24.9236,23.7147,23.7147,6600.0],["2018-01-31",23.7147,24.1797,23.2497,23.7147,15320.0],["2018-02-01",23.7147,24.1797,23.2497,23.7147,13030.0],["2018-02-02",23.7147,24.1797,23.2497,23.7147,8020.0],["2018-02-05",23.2497,24.1797,22.7847,22.7847,9420.0],["2018-02-06",22.7847,23.7147,22.3197,23.0637,9080.0],["2018-02-07",23.2497,23.7147,22.7847,23.0637,5560.0],["2018-02-08",22.7847,23.2497,21.3897,22.3197,28420.0],["2018-02-09",22.3197,22.3197,20.9247,21.8547,11340.0],["2018-02-12",22.3197,22.3197,21.3897,21.3897,6460.0],["2018-02-13",21.3897,21.8547,20.9247,21.3897,4710.0],["2018-02-14",21.3897,22.7847,21.3897,22.7847,6830.0],["2018-02-15",22.7847,23.7147,22.3197,23.2497,3900.0],["2018-02-16",23.2497,23.2497,22.3197,22.3197,4240.0],["2018-02-20",22.3197,22.7847,21.8547,22.3197,6290.0],["2018-02-21",22.3197,23.2497,21.8547,21.8547,19710.0],["2018-02-22",21.3897,21.4827,19.5297,20.9247,20500.0],["2018-02-23",20.9247,21.2037,19.9947,19.9947,7630.0],["2018-02-26",19.9947,20.4597,19.5297,19.9947,8500.0],["2018-02-27",19.9947,20.9247,19.9947,20.9247,2760.0],["2018-02-28",20.4597,20.9247,19.9947,20.4597,7200.0],["2018-03-01",20.4597,21.3897,19.9947,21.3897,5560.0],["2018-03-02",20.9247,22.7847,20.9247,22.7847,6280.0],["2018-03-05",22.3197,22.3197,21.3897,21.8547,6240.0],["2018-03-06",21.3897,22.3197,21.3897,21.3897,4750.0],["2018-03-07",21.8547,22.7847,21.3897,22.3197,3800.0],["2018-03-08",22.3197,22.3197,21.8547,21.8547,3330.0],["2018-03-09",21.8547,21.8547,20.4597,21.8547,15930.0],["2018-03-12",21.8547,22.3197,20.4597,20.9247,7980.0],["2018-03-13",20.9247,23.0637,20.9247,22.3197,24180.0],["2018-03-14",22.3197,22.3197,19.9947,20.4597,32570.0],["2018-03-15",20.4597,20.4597,19.5297,19.9947,35560.0],["2018-03-16",19.5297,20.4597,19.5297,20.4597,21260.0],["2018-03-19",20.4597,20.4597,19.5297,20.4597,16760.0],["2018-03-20",20.4597,20.4597,18.5997,19.0647,25690.0],["2018-03-21",19.0647,19.5297,18.5997,19.0647,17270.0],["2018-03-22",19.0647,19.5297,18.1347,18.5997,21510.0],["2018-03-23",18.5997,19.0647,18.1347,19.0647,13210.0],["2018-03-26",19.9947,21.8547,19.8087,19.9947,46800.0],["2018-03-27",20.4597,20.9247,18.8787,19.0647,13130.0],["2018-03-28",19.0647,19.9947,18.5997,18.5997,16410.0],["2018-03-29",18.5997,19.9947,18.5997,19.5297,6560.0],["2018-04-02",19.5297,20.4597,19.0647,20.4597,11470.0],["2018-04-03",20.4597,20.4597,19.5297,19.5297,5260.0],["2018-04-04",19.5297,20.4597,19.5297,20.4597,2670.0],["2018-04-05",19.9947,20.9247,19.9947,20.4597,9310.0],["2018-04-06",19.9947,21.3897,19.9947,21.2037,8370.0],["2018-04-09",21.3897,21.8547,19.5297,19.9947,16860.0],["2018-04-10",19.9947,20.4597,19.9947,20.4597,1350.0],["2018-04-11",20.4597,21.3897,19.9947,19.9947,3710.0],["2018-04-12",19.5297,20.7387,19.5297,20.4597,5420.0],["2018-04-13",20.4597,22.7847,20.4597,22.3197,13510.0],["2018-04-16",22.7847,22.7847,21.8547,21.8547,3860.0],["2018-04-17",21.8547,22.3197,20.4597,21.3897,4770.0],["2018-04-18",21.3897,22.3197,21.3897,21.8547,6960.0],["2018-04-19",22.3197,22.3197,21.3897,22.3197,740.0],["2018-04-20",22.3197,22.3197,20.9247,20.9247,13870.0],["2018-04-23",20.9247,21.3897,20.4597,21.3897,14110.0],["2018-04-24",21.3897,21.3897,20.4597,20.4597,4270.0],["2018-04-25",20.4597,20.9247,19.5297,19.5297,25310.0],["2018-04-26",19.9947,21.8547,19.9947,21.3897,7330.0],["2018-04-27",21.3897,22.3197,20.9247,22.3197,4440.0],["2018-04-30",22.3197,22.3197,21.3897,21.8547,2970.0],["2018-05-01",21.8547,22.3197,21.3897,21.8547,1200.0],["2018-05-02",21.8547,22.3197,21.3897,21.8547,3340.0],["2018-05-03",22.3197,22.3197,21.3897,21.3897,1440.0],["2018-05-04",21.3897,22.3197,20.9247,22.3197,6520.0],["2018-05-07",22.3197,22.3197,21.8547,21.8547,1240.0],["2018-05-08",21.8547,22.3197,21.8547,22.3197,3260.0],["2018-05-09",22.3197,23.2497,21.8547,23.2497,12970.0],["2018-05-10",23.2497,23.7147,22.7847,23.7147,7450.0],["2018-05-11",23.2497,23.7147,23.2497,23.7147,3950.0],["2018-05-14",23.7147,24.6447,23.2497,24.1797,15390.0],["2018-05-15",23.7147,24.6447,23.7147,24.1797,3360.0],["2018-05-16",24.6446,27.4346,24.6446,26.5046,39710.0],["2018-05-17",26.9696,28.8296,26.2256,28.3646,28880.0],["2018-05-18",28.3646,29.7596,28.3646,29.7596,45710.0],["2018-05-21",29.7596,29.7596,28.3646,28.3646,31610.0],["2018-05-22",28.8296,28.8296,27.8996,28.6436,10500.0],["2018-05-23",28.3646,28.6436,27.8996,28.3646,1580.0],["2018-05-24",28.8296,28.8296,28.3646,28.3646,9340.0],["2018-05-25",28.8296,28.8296,28.3646,28.8296,2740.0],["2018-05-29",28.3646,28.6436,27.8996,27.8996,9800.0],["2018-05-30",27.8996,27.8996,25.1096,25.5746,20580.0],["2018-05-31",25.5746,26.9696,24.6447,25.1096,7730.0],["2018-06-01",25.5746,25.5746,24.6447,25.3886,5680.0],["2018-06-04",25.5746,26.0396,25.1096,26.0396,1410.0],["2018-06-05",26.0396,26.0396,25.5746,25.5746,1780.0],["2018-06-06",25.5746,26.0396,25.5746,25.5746,3490.0],["2018-06-07",25.5746,26.5046,25.5746,26.0396,4520.0],["2018-06-08",26.0396,26.7836,25.6676,26.5046,6420.0],["2018-06-11",26.9696,26.9696,26.5046,26.5046,3760.0],["2018-06-12",26.5046,26.9696,26.5046,26.5046,1100.0],["2018-06-13",26.5046,26.9696,26.0396,26.5046,2990.0],["2018-06-14",26.5046,26.9696,26.0396,26.5046,4600.0],["2018-06-15",26.5046,28.3646,26.5046,27.8996,19660.0],["2018-06-18",27.8996,29.7596,27.4346,29.2946,16730.0],["2018-06-19",28.8296,29.2946,28.6436,28.8296,7030.0],["2018-06-20",29.2946,30.9686,29.2946,30.0386,34780.0],["2018-06-21",30.2246,30.2246,28.8296,29.7596,3040.0],["2018-06-22",30.2246,30.2246,29.7596,29.7596,1630.0],["2018-06-25",29.7596,30.2246,29.2946,30.2246,4620.0],["2018-06-26",30.2246,30.2246,29.2946,29.7596,3020.0],["2018-06-27",30.2246,30.2246,29.7596,29.7596,760.0],["2018-06-28",29.7596,30.2246,28.8296,29.7596,4400.0],["2018-06-29",30.2246,30.6896,30.2246,30.5036,2700.0],["2018-07-02",30.2246,30.6896,29.7596,30.2246,2900.0],["2018-07-03",30.2246,30.2246,29.2946,29.7596,2800.0],["2018-07-05",29.7596,30.2246,29.2946,29.5736,2030.0],["2018-07-06",29.7596,29.7596,28.8296,29.7596,5930.0],["2018-07-09",28.8296,29.7596,28.8296,29.2946,3980.0],["2018-07-10",29.7596,30.2246,26.9696,26.9696,17930.0],["2018-07-11",26.9696,27.4346,25.5746,26.3186,3170.0],["2018-07-12",27.4346,27.4346,22.7847,24.1797,15670.0],["2018-07-13",25.1096,25.1096,23.7147,23.9937,4660.0],["2018-07-16",23.7147,25.1096,23.7147,24.1797,5180.0],["2018-07-17",23.7147,24.1797,23.2497,23.2497,4690.0],["2018-07-18",23.7147,23.7147,21.8547,22.5057,10170.0],["2018-07-19",22.7847,23.2497,22.3197,22.3197,2330.0],["2018-07-20",22.3197,22.7847,21.8547,22.3197,1570.0],["2018-07-23",22.3197,22.5057,20.9247,21.8547,7840.0],["2018-07-24",21.8547,22.3197,21.3897,21.8547,4900.0],["2018-07-25",22.3197,22.3197,21.8547,22.3197,4450.0],["2018-07-26",21.3897,22.7847,21.3897,22.3197,9670.0],["2018-07-27",22.3197,22.3197,21.3897,21.8547,2810.0],["2018-07-30",21.8547,21.8547,20.9247,21.6687,1280.0],["2018-07-31",21.3897,21.8547,21.3897,21.3897,2350.0],["2018-08-01",21.3897,22.3197,21.3897,22.3197,2020.0],["2018-08-02",21.8547,22.3197,20.9247,20.9247,4030.0],["2018-08-03",21.3897,21.8547,20.9247,20.9247,3040.0],["2018-08-06",20.9247,21.8547,20.9247,21.8547,770.0],["2018-08-07",21.8547,21.8547,20.9247,21.3897,40660.0],["2018-08-08",21.3897,21.8547,21.3897,21.8547,690.0],["2018-08-09",21.8547,21.8547,21.3897,21.3897,2080.0],["2018-08-10",20.9247,21.3897,20.9247,21.3897,40660.0],["2018-08-13",21.3897,21.3897,20.4597,20.9247,2690.0],["2018-08-14",21.1107,21.3897,20.9247,20.9247,1390.0],["2018-08-15",21.3897,21.3897,20.4597,20.4597,2770.0],["2018-08-16",20.4597,20.9247,20.4597,20.9247,2490.0],["2018-08-17",19.9947,20.9247,19.5297,20.9247,3750.0],["2018-08-20",20.4597,21.3897,20.4597,20.4597,1550.0],["2018-08-21",20.4597,21.3897,20.4597,21.3897,3380.0],["2018-08-22",21.5757,22.3197,21.3897,21.8547,2070.0],["2018-08-23",21.3897,22.3197,21.3897,22.1337,1410.0],["2018-08-24",22.3197,23.2497,22.3197,23.0637,4010.0],["2018-08-27",22.7847,24.1797,22.3197,24.1797,7310.0],["2018-08-28",24.1797,24.1797,23.2497,23.7147,4150.0],["2018-08-29",23.7147,24.1797,23.2497,23.7147,3740.0],["2018-08-30",23.7147,24.1797,23.2497,23.7147,2720.0],["2018-08-31",23.7147,23.9937,23.2497,23.7147,2580.0],["2018-09-04",23.2497,24.1797,22.7847,24.1797,5340.0],["2018-09-05",23.2497,23.7147,23.2497,23.7147,2510.0],["2018-09-06",23.7147,23.7147,22.7847,23.2497,2650.0],["2018-09-07",23.7147,23.7147,22.7847,22.7847,1810.0],["2018-09-10",22.7847,23.7147,22.7847,23.2497,3500.0],["2018-09-11",22.7847,23.7147,22.7847,23.2497,2860.0],["2018-09-12",23.2497,23.7147,22.7847,22.7847,3540.0],["2018-09-13",22.7847,23.2497,22.3197,22.3197,6600.0],["2018-09-14",21.8547,24.1797,21.8547,23.7147,7880.0],["2018-09-17",24.1797,24.1797,23.2497,23.9937,8800.0],["2018-09-18",23.7147,24.1797,23.7147,24.1797,2410.0],["2018-09-19",23.7147,24.1797,23.2497,23.7147,3200.0],["2018-09-20",23.7147,24.1797,23.2497,24.1797,3450.0],["2018-09-21",24.1797,26.9696,23.7147,26.9696,8010.0],["2018-09-24",26.0396,26.5046,23.2497,23.7147,14540.0],["2018-09-25",24.1797,24.1797,23.7147,23.9937,1330.0],["2018-09-26",24.1797,25.1096,23.2497,24.6447,5480.0],["2018-09-27",24.6447,24.6447,23.2497,23.7147,2430.0],["2018-09-28",23.7147,23.7147,22.7847,23.7147,5680.0],["2018-10-01",23.6217,23.9937,23.3427,23.5287,3040.0],["2018-10-02",23.3427,24.1797,23.2497,23.2497,2070.0],["2018-10-03",23.2497,23.9937,22.7847,23.2497,6200.0],["2018-10-04",22.9707,22.9707,22.3197,22.4127,1620.0],["2018-10-05",22.3197,22.5987,21.1107,21.4827,4620.0],["2018-10-08",21.2967,22.6917,21.2967,21.6687,2760.0],["2018-10-09",21.8547,22.6917,21.3897,21.3897,1800.0],["2018-10-10",21.5757,22.0407,20.3667,21.3897,4470.0],["2018-10-11",21.4827,23.2497,21.3897,21.8547,3190.0],["2018-10-12",21.9477,22.3197,20.8317,21.7617,840.0],["2018-10-15",21.6687,22.2267,21.0177,21.5757,390.0],["2018-10-16",21.6687,22.1337,21.1107,22.1337,160.0],["2018-10-17",22.0407,22.9707,21.1107,21.4827,3120.0],["2018-10-18",21.4827,22.4127,21.4827,21.8547,650.0],["2018-10-19",21.9477,22.3197,21.6687,21.6687,460.0],["2018-10-22",21.6687,23.0637,21.5757,21.9477,2290.0],["2018-10-23",22.0407,22.0407,21.4827,21.6687,880.0],["2018-10-24",21.5757,22.2267,20.6457,21.1107,3630.0],["2018-10-25",21.6687,22.8777,21.6687,22.4127,4120.0],["2018-10-26",22.5987,23.0637,22.3197,22.5987,3960.0],["2018-10-29",22.8777,23.7147,21.3897,22.9707,5870.0],["2018-10-30",22.7847,22.8777,21.3897,22.6917,3160.0],["2018-10-31",22.7847,23.1567,21.5757,22.4127,4660.0],["2018-11-01",22.5987,24.5517,21.8547,22.5987,11110.0],["2018-11-02",22.5057,22.5987,21.3897,22.1337,4790.0],["2018-11-05",22.3197,22.3197,19.9947,21.5757,6670.0],["2018-11-06",21.5757,21.5757,20.4597,21.3897,5080.0],["2018-11-07",21.2967,21.3897,20.9247,20.9247,1270.0],["2018-11-08",21.1107,21.3897,20.9247,21.3897,4700.0],["2018-11-09",22.3197,26.4116,22.1337,22.8777,16050.0],["2018-11-12",22.2267,23.8077,21.6687,23.8077,3160.0],["2018-11-13",23.7147,23.7147,22.1337,22.5057,4690.0],["2018-11-14",22.8777,24.2727,22.4127,22.5987,5790.0],["2018-11-15",22.4127,22.6917,21.6687,22.1337,6500.0],["2018-11-16",22.2267,22.7847,21.7617,21.8547,4210.0],["2018-11-19",21.9477,21.9477,21.3897,21.4827,3960.0],["2018-11-20",21.5757,22.1337,21.3897,22.0407,840.0],["2018-11-21",22.0407,23.2497,21.6687,22.1337,2310.0],["2018-11-23",22.1337,22.3197,21.6687,22.3197,1860.0],["2018-11-26",22.3197,22.3197,21.4827,21.4827,1830.0],["2018-11-27",21.4827,21.6687,21.2037,21.2037,620.0],["2018-11-28",21.4827,21.7617,21.2037,21.2037,910.0],["2018-11-29",21.2967,22.3197,21.2037,21.7617,2260.0],["2018-11-30",21.7617,21.8547,21.1107,21.3897,8900.0],["2018-12-03",21.5757,21.6687,21.3897,21.4827,1380.0],["2018-12-04",21.2967,21.2967,20.5527,20.8317,2100.0],["2018-12-06",20.4597,21.1107,20.0877,20.2737,3140.0],["2018-12-07",20.2737,20.9247,20.0877,20.1807,1250.0],["2018-12-10",19.9947,20.5527,19.9947,20.1807,2240.0],["2018-12-11",20.2737,21.2037,20.1807,20.2737,3670.0],["2018-12-12",20.5527,21.5757,19.9947,20.0877,19770.0],["2018-12-13",20.2737,22.0407,19.9947,21.7617,1750.0],["2018-12-14",21.4827,21.4827,20.1807,20.1807,1310.0],["2018-12-17",20.3667,21.2037,20.0877,20.2737,1600.0],["2018-12-18",20.4597,21.1107,19.7157,20.1807,2760.0],["2018-12-19",20.0877,20.4597,19.6227,19.8087,2130.0],["2018-12-20",19.8087,20.0877,19.6227,19.9017,1570.0],["2018-12-21",19.8087,20.0877,18.9717,19.4367,7010.0],["2018-12-24",19.0647,19.0647,14.9728,15.5308,14430.0],["2018-12-26",15.2518,16.3678,13.8568,13.9498,9650.0],["2018-12-27",13.9498,14.1358,12.4618,12.8338,7110.0],["2018-12-28",12.8338,15.1588,12.8338,14.4148,3760.0],["2018-12-31",14.4148,14.4148,13.5778,13.6708,5340.0],["2019-01-02",13.6708,18.3207,13.5778,16.7398,21830.0],["2019-01-03",16.6468,17.6698,15.9958,17.6698,2120.0],["2019-01-04",16.0888,18.1347,16.0888,17.9487,690.0],["2019-01-07",18.1347,18.5997,17.9487,18.5997,900.0],["2019-01-08",19.4367,19.7157,18.5997,19.5297,5290.0],["2019-01-09",19.6227,19.6227,18.7857,19.4367,1910.0],["2019-01-10",19.4367,19.9017,19.0647,19.3437,1930.0],["2019-01-11",19.3437,19.9017,18.8787,19.2507,650.0],["2019-01-14",19.0647,19.5297,18.1347,18.1347,530.0],["2019-01-15",17.9487,19.2507,17.9487,18.9717,680.0],["2019-01-16",18.9717,19.1577,17.8558,18.5997,1170.0],["2019-01-17",18.1347,18.9717,18.0417,18.5997,2950.0],["2019-01-18",18.5997,18.5997,17.7627,18.2277,1290.0],["2019-01-22",18.0417,18.9717,17.8557,18.5067,1520.0],["2019-01-23",18.5067,18.5997,18.3207,18.3207,230.0],["2019-01-24",18.5067,19.2507,17.7628,19.2507,1380.0],["2019-01-25",19.4367,19.4367,18.3207,18.9717,1020.0],["2019-01-28",18.8787,19.5297,18.5997,19.2507,2140.0],["2019-01-29",19.2507,19.7157,17.7627,17.7627,2120.0],["2019-01-30",17.7628,17.8557,16.1818,17.2048,3880.0],["2019-01-31",17.1118,17.8557,16.4608,17.4838,3110.0],["2019-02-01",17.4838,17.5768,16.5538,17.2048,6340.0],["2019-02-04",17.1118,18.1347,17.1118,17.5768,17460.0],["2019-02-05",17.3908,18.5997,16.9258,17.2978,2510.0],["2019-02-06",17.3908,18.5067,17.0188,17.0188,300.0],["2019-02-07",17.4838,18.5997,16.9258,17.6698,1320.0],["2019-02-08",17.3908,18.3207,16.8328,17.3908,1920.0],["2019-02-11",17.3908,18.1347,17.1118,17.5768,2200.0],["2019-02-12",17.6697,18.3207,17.2978,17.7627,2820.0],["2019-02-13",18.2277,18.6927,17.8557,18.3207,27840.0],["2019-02-14",18.5997,18.8787,18.1347,18.8787,10070.0],["2019-02-15",18.8787,18.9717,18.3207,18.4137,2780.0],["2019-02-19",18.5997,19.1577,18.5067,18.9717,3450.0],["2019-02-20",18.9717,18.9717,18.0417,18.3207,2800.0],["2019-02-21",18.2277,18.5067,18.1347,18.1347,1970.0],["2019-02-22",19.0647,19.0647,18.2277,19.0647,1620.0],["2019-02-25",18.9717,18.9717,18.4137,18.5067,500.0],["2019-02-26",18.6927,18.8787,18.4137,18.6927,2250.0],["2019-02-27",16.2748,16.9258,15.7168,15.8098,28440.0],["2019-02-28",15.4378,15.7168,14.4148,14.6938,15920.0],["2019-03-01",14.5078,15.8098,14.4148,14.5078,35320.0],["2019-03-04",14.5078,14.7868,13.9498,14.2288,6750.0],["2019-03-05",14.3218,14.6008,13.2988,13.7638,46960.0],["2019-03-06",13.9498,13.9498,12.2758,12.6478,15140.0],["2019-03-07",12.7408,13.3918,12.6478,12.8338,8140.0],["2019-03-08",12.7408,13.1128,12.5548,12.6478,7950.0],["2019-03-11",12.7408,12.8338,12.0898,12.5548,7550.0],["2019-03-12",12.5548,12.7408,12.1828,12.3688,10420.0],["2019-03-13",12.4618,13.0198,12.4618,12.9268,47360.0],["2019-03-14",12.9268,12.9268,11.9038,12.2758,11620.0],["2019-03-15",12.1828,12.2758,10.0439,10.0439,27690.0],["2019-03-18",10.3229,11.1598,9.3929,9.6719,29680.0],["2019-03-19",9.6719,10.1369,9.3929,9.6719,34950.0],["2019-03-20",9.6719,10.1369,9.4859,10.0439,21270.0],["2019-03-21",10.0439,10.6948,9.7649,10.4159,9350.0],["2019-03-22",10.3229,10.3229,9.6719,9.7649,5440.0],["2019-03-25",9.3929,9.7649,9.2999,9.3929,9870.0],["2019-03-26",9.5789,9.5789,9.3929,9.5789,8450.0],["2019-03-27",9.5789,10.2299,9.4859,9.9509,5950.0],["2019-03-28",10.1369,10.3229,9.2999,9.7649,10270.0],["2019-03-29",9.7649,9.7649,9.3929,9.3929,4340.0],["2019-04-01",9.5789,9.7649,9.2069,9.5789,12170.0],["2019-04-02",9.5789,9.6719,9.2069,9.5789,2930.0],["2019-04-03",9.6719,9.6719,9.2999,9.4859,2930.0],["2019-04-04",9.7649,9.7649,9.3929,9.7649,5280.0],["2019-04-05",9.7649,10.0439,9.4859,9.9509,9890.0],["2019-04-08",10.0439,10.4159,10.0439,10.2299,3090.0],["2019-04-09",10.2299,10.3229,9.8579,10.0439,5010.0],["2019-04-10",10.1369,10.1369,9.4859,9.4859,4100.0],["2019-04-11",9.3929,9.8579,9.3929,9.7649,4860.0],["2019-04-12",9.6719,10.0439,9.5789,9.8579,6830.0],["2019-04-15",9.7649,10.0439,9.6719,9.8579,3900.0],["2019-04-16",9.7649,10.2299,9.6719,10.0439,3870.0],["2019-04-17",9.9509,10.1369,9.6719,9.8579,2590.0],["2019-04-18",9.7649,10.0439,9.4859,9.8579,4490.0],["2019-04-22",9.8579,10.1369,9.8579,10.1369,2300.0],["2019-04-23",10.2299,10.2299,9.4859,9.4859,4630.0],["2019-04-24",9.8579,10.8808,9.8579,10.6948,4120.0],["2019-04-25",10.6948,10.6948,10.2299,10.2299,2100.0],["2019-04-26",10.3229,10.3229,9.5789,10.3229,4330.0],["2019-04-29",10.3229,10.5089,9.8579,9.9509,3270.0],["2019-04-30",10.1369,10.1369,9.2999,10.0439,12390.0],["2019-05-01",9.9509,10.0439,9.3929,9.4859,2560.0],["2019-05-02",9.6719,9.7649,9.2069,9.3929,1810.0],["2019-05-03",9.4859,9.4859,9.2069,9.2999,4550.0],["2019-05-06",9.2069,10.0439,9.2069,9.8579,5940.0],["2019-05-07",9.6719,10.2299,9.2999,10.0439,2390.0],["2019-05-08",9.9509,9.9509,9.4859,9.5789,1060.0],["2019-05-09",9.5789,9.6719,9.2999,9.5789,2260.0],["2019-05-10",8.8349,9.2999,7.3469,7.5329,17590.0],["2019-05-13",7.5329,8.4629,7.5329,8.3699,10270.0],["2019-05-14",8.6489,8.6489,6.7889,6.8819,15460.0],["2019-05-15",7.2539,8.6489,7.2539,8.4629,13080.0],["2019-05-16",8.4629,8.9279,8.3699,8.3699,2940.0],["2019-05-17",7.9979,8.5559,6.6959,6.9749,8540.0],["2019-05-20",7.2539,8.3699,7.0679,8.1839,1000.0],["2019-05-21",7.8119,8.1839,7.1609,7.1609,8370.0],["2019-05-22",7.5329,7.9049,7.0679,7.6259,6030.0],["2019-05-23",7.4399,7.9049,6.9749,7.1609,6630.0],["2019-05-24",7.2539,7.9049,7.2539,7.9049,5230.0],["2019-05-28",7.8119,8.1839,7.3469,7.7189,2860.0],["2019-05-29",7.4399,8.1839,7.0679,7.4399,4590.0],["2019-05-30",7.6259,7.6259,7.2539,7.2539,1400.0],["2019-05-31",7.3469,7.8119,7.2539,7.2539,680.0],["2019-06-03",7.2539,7.9049,6.9749,7.6259,3220.0],["2019-06-04",7.5329,7.5329,7.1609,7.4399,2170.0],["2019-06-05",7.2539,7.4399,7.2539,7.2539,2130.0],["2019-06-06",7.2539,7.2539,6.9749,7.0679,4860.0],["2019-06-07",6.9749,6.9749,6.6029,6.8819,5730.0],["2019-06-10",6.6029,6.7889,6.6029,6.6029,4350.0],["2019-06-11",6.6959,6.6959,6.6029,6.6029,1230.0],["2019-06-12",6.5099,6.5099,5.1149,6.0449,1760.0],["2019-06-13",5.5799,6.4169,5.5799,6.4169,4980.0],["2019-06-14",6.3239,6.3239,6.2309,6.2309,870.0],["2019-06-17",6.1379,6.4169,5.8589,6.1379,1460.0],["2019-06-18",6.2309,6.5099,6.1379,6.2309,3190.0],["2019-06-19",6.4169,6.4169,5.8589,6.0449,6450.0],["2019-06-20",6.1379,6.4169,6.0449,6.2309,2010.0],["2019-06-21",6.4169,6.4169,5.1149,5.6729,4590.0],["2019-06-24",5.9519,6.0449,5.6729,5.7659,3070.0],["2019-06-25",5.6729,6.0449,5.3939,5.7659,6930.0],["2019-06-26",6.0449,6.0449,4.7429,5.3009,8250.0],["2019-06-27",5.5799,6.5099,5.3939,6.5099,6810.0],["2019-06-28",6.6959,7.6259,6.5099,6.5099,117380.0],["2019-07-01",6.8819,7.6259,6.6029,7.2539,810.0],["2019-07-02",7.5329,7.9049,6.5099,6.9749,4850.0],["2019-07-03",6.6029,7.1609,6.6029,6.9749,80.0],["2019-07-05",6.6029,7.2539,6.5099,6.8819,2300.0],["2019-07-08",6.7889,6.7889,6.0449,6.5099,150.0],["2019-07-09",6.7889,7.9049,6.3239,6.9749,2590.0],["2019-07-10",7.3469,8.5559,6.2309,7.9049,1800.0],["2019-07-11",8.3699,8.5559,7.2539,8.3699,4580.0],["2019-07-12",8.7419,8.8349,7.8119,8.1839,2190.0],["2019-07-15",8.3699,9.2999,8.1839,9.2069,2000.0],["2019-07-16",9.2069,9.2069,8.3699,8.8349,600.0],["2019-07-17",9.2069,9.2069,8.5559,8.5559,1060.0],["2019-07-18",8.8349,8.8349,8.2769,8.8349,1800.0],["2019-07-19",9.0209,9.2999,7.4399,7.7189,5110.0],["2019-07-22",8.2769,8.8349,7.6259,8.1839,240.0],["2019-07-23",7.8119,8.8349,7.8119,8.0909,1730.0],["2019-07-24",8.2769,8.3699,8.2769,8.3699,580.0],["2019-07-25",8.3699,8.4629,7.9049,7.9049,440.0],["2019-07-26",8.2769,9.2069,7.9979,8.0909,1820.0],["2019-07-29",8.5559,9.2069,7.6259,7.6259,3910.0],["2019-07-30",8.4629,9.2069,7.7189,8.8349,1290.0],["2019-07-31",8.7419,8.8349,7.9979,8.0909,950.0],["2019-08-01",8.4629,8.4629,7.4399,8.0909,1800.0],["2019-08-02",7.9979,8.5559,6.6959,7.8119,5460.0],["2019-08-05",6.5099,8.3699,6.5099,7.3469,600.0],["2019-08-06",8.7419,8.7419,7.4399,7.5329,2250.0],["2019-08-07",7.4399,7.9979,6.8819,7.9049,1090.0],["2019-08-08",5.9519,8.1839,5.9519,7.4399,3140.0],["2019-08-09",7.3469,7.9049,6.6959,6.6959,3620.0],["2019-08-12",6.4169,6.7889,6.4169,6.6959,7040.0],["2019-08-13",6.6959,6.6959,4.9289,4.9289,40.0],["2019-08-14",6.6959,8.3699,5.5799,6.5099,19050.0],["2019-08-15",7.4399,7.8119,6.4169,7.3469,34880.0],["2019-08-16",7.3469,8.6489,6.3239,7.8119,8180.0],["2019-08-19",7.8119,7.9979,6.7889,7.5329,3950.0],["2019-08-20",7.1609,7.7189,7.1609,7.4399,940.0],["2019-08-21",7.7189,7.7189,7.1609,7.6259,3310.0],["2019-08-22",7.6259,7.6259,6.6959,6.6959,1880.0],["2019-08-23",7.1609,7.1609,6.6959,6.6959,490.0],["2019-08-26",7.6259,7.6259,7.1609,7.4399,1200.0],["2019-08-27",7.5329,7.6259,6.3239,6.9749,1580.0],["2019-08-28",6.5099,7.1609,6.3239,6.6029,1860.0],["2019-08-29",6.9749,7.3469,6.5099,6.9749,2460.0],["2019-08-30",6.6029,7.0679,6.5099,6.5099,680.0],["2019-09-03",6.9749,7.2539,6.3239,6.9749,1960.0],["2019-09-04",6.9749,7.3469,6.8819,7.0679,7450.0],["2019-09-05",7.0679,8.8349,6.6029,6.9749,36450.0],["2019-09-06",7.9049,8.6489,7.4399,7.7189,19640.0],["2019-09-09",7.9049,7.9049,7.4399,7.4399,2030.0],["2019-09-10",7.4399,7.8119,7.4399,7.4399,3710.0],["2019-09-11",7.4399,7.9049,6.9749,7.7189,9020.0],["2019-09-12",7.8119,7.8119,7.4399,7.6259,2350.0],["2019-09-13",7.4399,7.7189,7.4399,7.7189,650.0],["2019-09-16",7.6259,7.8119,7.4399,7.6259,600.0],["2019-09-17",7.7189,7.7189,7.4399,7.4399,790.0],["2019-09-18",7.4399,7.7189,7.4399,7.6259,370.0],["2019-09-19",7.7189,7.7189,7.4399,7.7189,4940.0],["2019-09-20",7.7189,8.3699,7.7189,7.8119,680.0],["2019-09-23",7.8119,8.3699,7.5329,7.6259,930.0],["2019-09-24",7.9049,8.3699,7.5329,7.5329,450.0],["2019-09-25",7.9049,8.3699,7.5329,7.5329,4410.0],["2019-09-26",8.1839,8.2769,7.7189,8.2769,1330.0],["2019-09-27",7.9049,8.1839,6.9749,6.9749,5390.0],["2019-09-30",7.3469,7.9979,7.3469,7.9979,3070.0],["2019-10-01",7.7189,7.8119,7.5329,7.8119,2280.0],["2019-10-02",7.4399,7.8119,7.0679,7.0679,780.0],["2019-10-03",7.4399,7.5329,7.0679,7.1609,140.0],["2019-10-04",7.1609,7.5329,6.5099,6.9749,4450.0],["2019-10-07",6.9749,7.7189,6.9749,6.9749,1240.0],["2019-10-08",7.2539,8.9279,6.6029,6.6029,50880.0],["2019-10-09",6.6959,7.4399,6.6959,7.1609,14040.0],["2019-10-10",7.1609,7.4399,7.0679,7.0679,3590.0],["2019-10-11",7.2539,7.5329,7.0679,7.0679,1560.0],["2019-10-14",7.0679,7.5329,7.0679,7.2539,800.0],["2019-10-15",7.4399,7.5329,7.0679,7.2539,2120.0],["2019-10-16",7.4399,7.9049,7.1609,7.3469,1810.0],["2019-10-17",7.3469,13.5778,7.3469,9.0209,150250.0],["2019-10-18",8.3699,9.0209,8.0909,8.4629,9610.0],["2019-10-21",8.4629,9.6719,8.4629,8.6489,3110.0],["2019-10-22",9.1139,9.7649,8.4629,8.5559,2870.0],["2019-10-23",8.1839,8.5559,8.1839,8.4629,1040.0],["2019-10-24",8.1839,8.3699,8.0909,8.0909,2020.0],["2019-10-25",8.0909,8.0909,7.7189,7.9049,3210.0],["2019-10-28",7.7189,8.0909,7.6259,7.6259,11330.0],["2019-10-29",7.9049,7.9049,7.4399,7.4399,1450.0],["2019-10-30",7.8119,7.8119,7.0679,7.5329,1890.0],["2019-10-31",7.1609,7.4399,7.0679,7.1609,940.0],["2019-11-01",7.5329,7.9049,6.8819,6.9749,3700.0],["2019-11-04",7.3469,7.3469,6.8819,7.1609,6410.0],["2019-11-05",7.2539,7.6259,6.9749,7.2539,2970.0],["2019-11-06",7.0679,7.7189,7.0679,7.7189,7200.0],["2019-11-07",8.6489,11.8108,8.0909,8.1839,104830.0],["2019-11-08",8.1839,8.5559,7.5329,7.9979,23200.0],["2019-11-11",7.7189,7.9979,7.1609,7.4399,5410.0],["2019-11-12",7.3469,7.5329,7.1609,7.1609,5410.0],["2019-11-13",7.1609,8.0909,7.0679,7.9049,11720.0],["2019-11-14",7.9049,7.9049,7.2539,7.4399,11560.0],["2019-11-15",7.5329,8.3699,7.5329,8.3699,15600.0],["2019-11-18",8.6489,8.8349,7.8119,7.9979,11610.0],["2019-11-19",8.1839,8.2769,7.8119,7.9049,2560.0],["2019-11-20",7.9979,8.2769,7.8119,7.8119,5470.0],["2019-11-21",7.9979,8.2769,7.6259,7.7189,10070.0],["2019-11-22",7.8119,8.8349,7.8119,8.5559,19380.0],["2019-11-25",9.2999,9.4859,9.0209,9.2069,30060.0],["2019-11-26",9.2069,9.2069,8.4629,8.9279,10770.0],["2019-11-27",8.8349,9.5789,8.8349,8.8349,17030.0],["2019-11-29",9.4859,9.7649,9.1139,9.3929,8840.0],["2019-12-02",10.2299,11.2528,9.2999,9.9509,60970.0],["2019-12-03",10.4159,10.5089,10.0439,10.1369,22580.0],["2019-12-04",10.2299,10.2299,9.4859,9.5789,12820.0],["2019-12-05",9.4859,10.0439,9.2069,9.2999,14780.0],["2019-12-06",9.2999,9.6719,9.2999,9.4859,10530.0],["2019-12-09",9.5789,9.6719,9.3929,9.3929,8530.0],["2019-12-10",9.2999,9.5789,9.2069,9.2069,3800.0],["2019-12-11",9.2999,9.5789,8.8349,9.0209,18380.0],["2019-12-12",9.2999,9.2999,8.9279,8.9279,2640.0],["2019-12-13",8.9279,9.0209,8.5559,8.7419,14470.0],["2019-12-16",8.5559,9.0209,8.4629,8.4629,9450.0],["2019-12-17",8.8349,8.9279,8.4629,8.6489,25230.0],["2019-12-18",8.8349,9.1139,8.5559,8.7419,10020.0],["2019-12-19",8.7419,9.3929,8.7419,9.2069,9620.0],["2019-12-20",9.2999,9.5789,9.2069,9.3929,11600.0],["2019-12-23",9.5789,9.5789,8.9279,9.2069,8650.0],["2019-12-24",9.2069,9.2999,9.1139,9.2069,8490.0],["2019-12-26",9.4859,9.4859,9.1139,9.2069,9860.0],["2019-12-27",9.2069,9.2069,9.1139,9.1139,6480.0],["2019-12-30",9.2999,9.5789,8.6489,9.2069,34200.0],["2019-12-31",9.4859,9.9509,9.2999,9.5789,14670.0],["2020-01-02",9.7649,9.9509,9.3929,9.4859,5110.0],["2020-01-03",9.2999,9.4859,9.1139,9.2999,4570.0],["2020-01-06",9.2069,9.6719,9.1139,9.5789,8370.0],["2020-01-07",9.4859,9.4859,9.1139,9.2069,6400.0],["2020-01-08",9.2069,9.3929,8.8349,9.1139,8860.0],["2020-01-09",9.1139,9.2999,9.1139,9.1139,2160.0],["2020-01-10",9.1139,9.5789,9.1139,9.2999,4100.0],["2020-01-13",9.2999,9.5789,9.2999,9.2999,3280.0],["2020-01-14",9.2999,9.5789,9.2999,9.2999,9770.0],["2020-01-15",9.2999,9.3929,9.2999,9.2999,6840.0],["2020-01-16",9.2069,10.5089,9.2069,10.0439,43480.0],["2020-01-17",10.2299,10.2299,9.3929,9.5789,9270.0],["2020-01-21",9.7649,10.2299,9.7649,9.9509,13400.0],["2020-01-22",10.6948,10.6948,10.1369,10.1369,13780.0],["2020-01-23",9.7649,10.6018,9.7649,10.2299,11000.0],["2020-01-24",10.5089,10.5089,9.7649,10.3229,6020.0],["2020-01-27",10.1369,10.5089,9.8579,10.0439,6520.0],["2020-01-28",10.5089,10.5089,9.8579,10.0439,2780.0],["2020-01-29",10.1369,10.3229,9.9509,9.9509,4380.0],["2020-01-30",10.1369,10.1369,9.2999,9.3929,7810.0],["2020-01-31",9.3929,10.0439,9.0209,9.4859,9310.0],["2020-02-03",9.4859,9.8579,9.1139,9.2069,6710.0],["2020-02-04",9.2999,9.5789,8.9279,9.2069,7110.0],["2020-02-05",9.2999,9.2999,8.8349,8.9279,5950.0],["2020-02-06",8.8349,9.2999,8.6489,8.7419,6580.0],["2020-02-07",9.0209,9.2999,7.9049,8.0909,17720.0],["2020-02-10",8.1839,8.9279,8.1839,8.3699,14070.0],["2020-02-11",8.5559,8.9279,8.4629,8.9279,8170.0],["2020-02-12",8.8349,9.1139,8.5559,8.5559,2810.0],["2020-02-13",8.6489,8.9279,8.6489,8.8349,1410.0],["2020-02-14",8.8349,8.9279,8.4629,8.7419,4090.0],["2020-02-18",8.9279,8.9279,8.6489,8.9279,7640.0],["2020-02-19",9.2999,9.2999,7.9049,8.0909,11560.0],["2020-02-20",8.0909,8.3699,7.9049,8.1839,13190.0],["2020-02-21",8.2769,8.3699,7.5329,7.6259,13560.0],["2020-02-24",7.6259,7.9979,7.2539,7.4399,10270.0],["2020-02-25",7.4399,8.0909,7.4399,7.7189,3450.0],["2020-02-26",7.8119,7.8119,6.9749,6.9749,6390.0],["2020-02-27",6.9749,7.6259,6.7889,6.7889,4390.0],["2020-02-28",6.8819,7.4399,6.0449,6.6029,4030.0],["2020-03-02",6.3239,6.5099,5.5799,6.2309,6570.0],["2020-03-03",6.1379,6.9749,5.6729,6.5099,8820.0],["2020-03-04",6.1379,6.4169,5.4869,6.1379,4190.0],["2020-03-05",6.0449,6.0449,5.1149,5.6729,9940.0],["2020-03-06",5.5799,5.9519,5.3939,5.5799,8610.0],["2020-03-09",5.6729,5.6729,4.3709,4.7429,9450.0],["2020-03-10",5.1149,5.8589,4.4639,4.4639,3540.0],["2020-03-11",4.5569,5.4869,4.4639,4.5569,5810.0],["2020-03-12",4.6499,4.6499,2.883,3.8129,12610.0],["2020-03-13",3.8129,3.9989,3.534,3.6269,5440.0],["2020-03-16",3.6269,3.6269,2.976,2.976,12740.0],["2020-03-17",2.883,3.441,2.883,2.976,6730.0],["2020-03-18",3.348,3.348,2.79,2.976,4730.0],["2020-03-19",2.976,3.6269,2.976,3.255,160750.0],["2020-03-20",3.255,3.6269,2.79,3.255,10010.0],["2020-03-23",3.441,3.441,2.976,2.976,2980.0],["2020-03-24",2.883,3.441,2.883,3.162,4520.0],["2020-03-25",3.348,3.348,2.79,2.976,12040.0],["2020-03-26",3.069,3.255,2.79,2.976,11150.0],["2020-03-27",3.162,3.162,2.79,2.883,13700.0],["2020-03-30",3.069,8.8349,2.79,5.1149,374780.0],["2020-03-31",4.8359,4.9289,2.976,3.255,62150.0],["2020-04-01",3.441,3.9989,3.255,3.441,43840.0],["2020-04-02",3.441,3.9059,3.162,3.255,21870.0],["2020-04-03",3.255,3.6269,3.255,3.348,14390.0],["2020-04-06",3.441,3.441,3.069,3.255,11540.0],["2020-04-07",3.255,3.348,3.069,3.255,12210.0],["2020-04-08",3.255,3.5339,3.162,3.255,18130.0],["2020-04-09",3.162,3.5339,3.162,3.441,15060.0],["2020-04-13",3.6269,6.1379,3.534,4.9289,114240.0],["2020-04-14",5.1149,5.5799,5.0219,5.3009,19440.0],["2020-04-15",4.7429,5.5799,4.6499,5.2079,5380.0],["2020-04-16",5.2079,5.3009,4.8359,4.8359,6450.0],["2020-04-17",4.7429,5.2079,4.7429,5.0219,6850.0],["2020-04-20",5.1149,5.1149,4.6499,4.8359,2590.0],["2020-04-21",5.3009,5.4869,4.9289,5.3009,23770.0],["2020-04-22",5.8589,6.6029,5.6729,6.0449,54400.0],["2020-04-23",6.3239,6.5099,5.8589,6.0449,29410.0],["2020-04-24",6.3239,6.3239,5.8589,6.1379,11730.0],["2020-04-27",6.3239,8.3699,6.3239,7.3469,97120.0],["2020-04-28",8.2769,8.3699,7.7189,7.7189,51820.0],["2020-04-29",7.9049,8.3699,6.5099,6.6029,80880.0],["2020-04-30",7.0679,7.6259,7.0679,7.3469,29790.0],["2020-05-01",7.4399,7.8119,6.5099,6.6029,32940.0],["2020-05-04",6.6029,6.9749,6.6029,6.6959,9370.0],["2020-05-05",6.9749,6.9749,6.4169,6.5099,13960.0],["2020-05-06",6.5099,6.5099,5.1149,6.1379,21110.0],["2020-05-07",5.8589,6.6029,5.8589,6.6029,17860.0],["2020-05-08",6.7889,6.8819,6.3239,6.3239,15350.0],["2020-05-11",6.3239,6.6959,6.3239,6.3239,8970.0],["2020-05-12",6.4169,6.7889,6.1379,6.1379,11370.0],["2020-05-13",6.5099,6.5099,5.3939,5.4869,18180.0],["2020-05-14",5.5799,5.9519,4.8359,5.3009,23180.0],["2020-05-15",5.1149,5.5799,5.0219,5.3009,10670.0],["2020-05-18",6.2309,6.5099,5.0219,5.5799,28460.0],["2020-05-19",5.7659,5.8589,5.1149,5.3009,10210.0],["2020-05-20",5.3009,5.3939,5.1149,5.3009,12930.0],["2020-05-21",5.2079,5.4869,5.1149,5.1149,5030.0],["2020-05-22",5.1149,5.3009,4.4639,4.9289,21860.0],["2020-05-26",5.1149,5.2079,4.9289,5.0219,11520.0],["2020-05-27",5.2079,6.3239,4.7429,6.1379,65070.0],["2020-05-28",6.2309,6.2309,5.6729,5.7659,23510.0],["2020-05-29",5.6729,5.8589,5.2079,5.5799,17930.0],["2020-06-01",5.4869,5.5799,5.2079,5.3939,10630.0],["2020-06-02",5.3939,5.4869,5.1149,5.2079,13200.0],["2020-06-03",5.1149,7.1609,5.1149,6.7889,121220.0],["2020-06-04",6.0449,6.4169,5.5799,5.7659,46000.0],["2020-06-05",5.5799,6.6029,5.5799,6.3239,41150.0],["2020-06-08",6.5099,10.0439,6.3239,7.4399,567690.0],["2020-06-09",7.1609,7.4399,6.5099,6.9749,58250.0],["2020-06-10",6.9749,6.9749,6.6029,6.7889,41460.0],["2020-06-11",6.3239,6.4169,5.5799,5.8589,47760.0],["2020-06-12",5.8589,13.3918,5.8589,10.6019,1623570.0],["2020-06-15",10.0439,10.2299,8.3699,9.1139,683230.0],["2020-06-16",9.6719,9.9509,7.9979,8.3699,426430.0],["2020-06-17",7.1609,8.1839,7.0679,7.4399,180290.0],["2020-06-18",6.9749,7.4399,6.6959,7.2539,179750.0],["2020-06-19",7.0679,7.8119,6.6029,6.7889,199310.0],["2020-06-22",6.9749,8.0909,6.5099,7.2539,451000.0],["2020-06-23",7.3469,7.4399,6.6959,7.0679,131730.0],["2020-06-24",7.9049,12.7408,7.5329,8.8349,4884720.0],["2020-06-25",9.9509,9.9509,8.2769,8.8349,1962590.0],["2020-06-26",8.7419,8.8349,7.7189,7.9049,740390.0],["2020-06-29",8.1839,8.2769,7.5329,7.8119,376790.0],["2020-06-30",8.4629,8.5559,7.4399,7.6259,445510.0],["2020-07-01",7.3469,7.4399,6.8819,6.9749,365920.0],["2020-07-02",6.6959,7.8119,6.1379,7.2539,1030350.0],["2020-07-06",7.6259,8.0909,7.1609,7.8119,604630.0],["2020-07-07",7.3469,8.3699,6.9749,7.7189,798080.0],["2020-07-08",7.5329,7.9979,7.2539,7.5329,241560.0],["2020-07-09",7.5329,7.5329,5.7659,6.6029,1014320.0],["2020-07-10",6.0263,6.7889,5.6915,6.0635,964200.0],["2020-07-13",6.4169,7.3469,6.2309,6.6773,1187100.0],["2020-07-14",6.389,6.4169,5.7194,5.8868,678200.0],["2020-07-15",5.7845,6.4913,5.3567,5.7938,658200.0],["2020-07-16",5.7287,5.8217,5.4962,5.5985,254300.0],["2020-07-17",5.645,5.7473,5.3939,5.5055,272600.0],["2020-07-20",5.4869,6.3704,5.2079,5.9705,1119000.0],["2020-07-21",5.9798,5.9798,5.5799,5.7473,281000.0],["2020-07-22",5.7287,5.924,5.6357,5.7473,246700.0],["2020-07-23",5.6729,5.8217,5.6078,5.7566,235400.0],["2020-07-24",5.738,6.0263,5.3567,5.9054,627100.0],["2020-07-27",5.924,5.924,5.6357,5.8775,210800.0],["2020-07-28",5.8496,6.4541,5.7008,6.1937,1240600.0],["2020-07-29",6.0542,6.7889,5.831,6.5099,1592600.0],["2020-07-30",5.3288,5.6264,4.8359,5.3288,542400.0],["2020-07-31",5.1149,5.2823,4.9475,5.0777,326900.0],["2020-08-03",5.2823,5.6636,5.1056,5.1707,784900.0],["2020-08-04",5.1521,5.2637,4.8824,4.9196,406400.0],["2020-08-05",4.9475,5.0405,4.8452,4.8638,407400.0],["2020-08-06",4.8545,4.9103,4.6871,4.7708,208400.0],["2020-08-07",4.7708,4.8824,4.6685,4.8359,386100.0],["2020-08-10",4.901,4.901,4.7243,4.7801,179900.0],["2020-08-11",4.7894,4.808,4.5383,4.5662,274600.0],["2020-08-12",4.5941,4.6685,4.5011,4.5662,137100.0],["2020-08-13",4.5197,4.9475,4.4732,4.7894,547400.0],["2020-08-14",4.8173,4.8824,4.6034,4.8359,351400.0],["2020-08-17",4.8824,5.0219,4.8359,4.8917,360200.0],["2020-08-18",4.8824,4.9196,4.7522,4.7894,261800.0],["2020-08-19",4.7336,4.8638,4.5197,4.5755,412700.0],["2020-08-20",4.3616,4.5197,4.2407,4.4267,286600.0],["2020-08-21",4.343,4.5104,4.2779,4.3337,153300.0],["2020-08-24",4.4174,4.4453,4.2965,4.436,202900.0],["2020-08-25",4.436,4.529,4.2779,4.4546,203600.0],["2020-08-26",4.3895,4.8452,4.2407,4.2965,824200.0],["2020-08-27",4.2779,4.2965,3.7664,3.785,408200.0],["2020-08-28",3.8687,4.0268,3.8687,3.9431,109800.0],["2020-08-31",3.9059,3.9431,3.6269,3.6827,260100.0],["2020-09-01",3.599,3.8036,3.255,3.6269,581900.0],["2020-09-02",3.6269,3.785,3.4596,3.7292,325000.0],["2020-09-03",3.6641,3.7292,3.441,3.6269,223300.0],["2020-09-04",3.5804,3.9059,3.5339,3.7385,535500.0],["2020-09-08",3.6362,3.9338,3.5525,3.8501,294700.0],["2020-09-09",3.9059,4.0733,3.8315,3.971,353900.0],["2020-09-10",3.9524,4.064,3.7292,3.8315,367400.0],["2020-09-11",3.8315,3.9524,3.7478,3.8315,99500.0],["2020-09-14",3.8408,3.9059,3.7664,3.8873,87100.0],["2020-09-15",3.9896,4.064,3.7757,3.8222,382000.0],["2020-09-16",3.785,4.0268,3.7199,3.9803,120000.0],["2020-09-17",3.9245,3.9803,3.8129,3.9245,62400.0],["2020-09-18",3.971,3.971,3.7757,3.8036,65900.0],["2020-09-21",3.7664,3.8129,3.5432,3.6362,86800.0],["2020-09-22",3.7106,3.8966,3.6269,3.8036,64500.0],["2020-09-23",3.8315,3.8501,3.534,3.5618,83300.0],["2020-09-24",3.5339,3.6362,3.441,3.4968,63500.0],["2020-09-25",3.4689,3.6548,3.4689,3.5525,42400.0],["2020-09-28",3.5525,3.599,3.3759,3.5525,127100.0],["2020-09-29",3.5525,3.6734,3.441,3.5804,45000.0],["2020-09-30",3.5804,3.8036,3.534,3.534,53300.0],["2020-10-01",3.5618,3.6827,3.5247,3.6176,107400.0],["2020-10-02",3.5711,3.6827,3.534,3.6827,65500.0],["2020-10-05",3.7199,3.8687,3.4596,3.6176,127100.0],["2020-10-06",3.5897,3.7199,3.5525,3.5711,38700.0],["2020-10-07",3.5897,3.7106,3.5618,3.6362,37100.0],["2020-10-08",3.6548,3.7199,3.5804,3.6734,64500.0],["2020-10-09",3.7013,3.7571,3.5897,3.7013,36600.0],["2020-10-12",3.7013,5.4962,3.692,4.3616,14570400.0],["2020-10-13",4.2407,4.5476,3.9989,4.0826,880800.0],["2020-10-14",3.9989,3.9989,3.6548,3.8315,768800.0],["2020-10-15",3.8129,4.1198,3.7199,3.9524,502600.0],["2020-10-16",3.8873,4.0733,3.7478,3.971,388500.0],["2020-10-19",3.8687,4.157,3.8408,3.9803,446300.0],["2020-10-20",4.1756,4.1849,3.9338,3.9338,578800.0],["2020-10-21",3.8687,4.2221,3.7757,3.8966,457000.0],["2020-10-22",3.9617,4.157,3.9524,4.0454,221700.0],["2020-10-23",4.1384,4.3523,3.9803,4.2314,264100.0],["2020-10-26",4.1849,4.2221,3.8129,4.0268,368100.0],["2020-10-27",3.9803,4.0268,3.8687,3.9896,86500.0],["2020-10-28",3.8594,4.1384,3.8408,4.0268,258400.0],["2020-10-29",4.0268,4.3523,3.9338,4.2779,249600.0],["2020-10-30",4.3058,4.4081,4.1012,4.2407,271000.0],["2020-11-02",4.2872,4.5197,4.2314,4.4174,3187000.0],["2020-11-03",5.0219,5.9891,4.7708,5.3474,22241500.0],["2020-11-04",4.9289,5.0219,4.5104,4.5569,785700.0],["2020-11-05",4.4639,4.7336,4.2872,4.3523,568400.0],["2020-11-06",4.2779,4.4546,4.1477,4.4174,229300.0],["2020-11-09",4.3709,4.715,4.3709,4.4918,520100.0],["2020-11-10",4.5197,4.8173,4.4825,4.715,275800.0],["2020-11-11",4.7429,4.8173,4.5476,4.6499,449700.0],["2020-11-12",4.6406,4.6685,4.4918,4.5569,173900.0],["2020-11-13",4.5104,4.6592,4.5104,4.6499,84500.0],["2020-11-16",4.7336,4.8545,4.5197,4.5383,417000.0],["2020-11-17",4.5941,4.6406,4.4918,4.6034,129500.0],["2020-11-18",4.622,4.8731,4.5104,4.5662,385000.0],["2020-11-19",4.622,4.6871,4.5104,4.6406,286500.0],["2020-11-20",4.6313,4.6871,4.5383,4.6406,80400.0],["2020-11-23",4.6964,5.0033,4.6499,4.9196,710300.0],["2020-11-24",5.087,5.087,4.6964,4.8452,796700.0],["2020-11-25",4.9568,5.0405,4.7987,4.8917,592700.0],["2020-11-27",4.994,5.0591,4.808,5.0312,437700.0],["2020-11-30",5.0126,5.0126,4.6592,4.7615,479300.0],["2020-12-01",4.8266,4.9382,4.6778,4.7336,320100.0],["2020-12-02",4.7522,4.7801,4.4639,4.5941,166000.0],["2020-12-03",4.6313,4.6685,4.5104,4.529,226200.0],["2020-12-04",4.5662,4.6034,4.4918,4.6034,119100.0],["2020-12-07",4.715,4.715,4.5104,4.529,162900.0],["2020-12-08",4.529,4.5476,4.4174,4.5011,132900.0],["2020-12-09",4.5569,4.6034,4.3709,4.3895,133400.0],["2020-12-10",4.4174,4.5104,4.3709,4.4918,85800.0],["2020-12-11",4.4918,4.5662,4.4174,4.5011,123500.0],["2020-12-14",4.6127,4.7243,4.5476,4.715,154500.0],["2020-12-15",4.6499,4.7336,4.5848,4.6499,122200.0],["2020-12-16",4.6406,4.8824,4.6406,4.8359,459700.0],["2020-12-17",4.8824,5.0591,4.7615,4.8452,325800.0],["2020-12-18",4.8452,4.901,4.5569,4.6034,368500.0],["2020-12-21",4.5476,4.7522,4.4546,4.6685,169200.0],["2020-12-22",4.6778,4.715,4.5197,4.529,126800.0],["2020-12-23",4.529,4.7801,4.4825,4.7336,144600.0],["2020-12-24",4.7801,4.7894,4.6778,4.7429,53000.0],["2020-12-28",4.7708,4.808,4.6592,4.7243,84700.0],["2020-12-29",4.7429,4.7894,4.5662,4.5755,265500.0],["2020-12-30",4.5569,4.7243,4.5569,4.6964,47000.0],["2020-12-31",4.6685,4.8266,4.6034,4.6313,86100.0],["2021-01-04",4.6127,4.6406,4.3895,4.5755,162800.0],["2021-01-05",4.5197,4.7801,4.5197,4.7429,85600.0],["2021-01-06",4.7615,4.8266,4.5569,4.5662,231300.0],["2021-01-07",4.5755,4.8824,4.5755,4.8545,276500.0],["2021-01-08",4.8452,4.8638,4.5941,4.6871,165900.0],["2021-01-11",4.6499,4.7429,4.6127,4.6592,69300.0],["2021-01-12",4.6499,5.0684,4.6499,4.9847,216100.0],["2021-01-13",5.0684,5.2637,4.9289,4.994,203800.0],["2021-01-14",4.9754,5.3846,4.9754,5.2916,172700.0],["2021-01-15",5.2637,5.7566,4.9754,5.552,308900.0],["2021-01-19",5.5985,6.2309,5.2544,6.0914,372300.0],["2021-01-20",6.1658,6.2216,5.6822,5.9426,215900.0],["2021-01-21",5.9891,6.0263,5.6729,5.8496,68700.0],["2021-01-22",5.7659,5.9333,5.5055,5.8682,147800.0],["2021-01-25",5.9519,6.2774,5.6915,6.2774,205100.0],["2021-01-26",6.4634,6.9935,6.4169,6.9935,443500.0],["2021-01-27",6.7889,7.7189,6.4727,7.2911,656600.0],["2021-01-28",7.2446,7.6166,6.6959,6.9191,131600.0],["2021-01-29",6.947,7.5236,6.7331,7.2632,260000.0],["2021-02-01",7.6073,8.063,7.2632,7.97,228800.0],["2021-02-02",8.0909,8.1839,7.6352,8.0444,186600.0],["2021-02-03",8.0444,8.5745,7.8119,8.435,209800.0],["2021-02-04",8.6768,8.7047,8.2211,8.435,165400.0],["2021-02-05",8.435,8.435,7.9793,8.1653,70900.0],["2021-02-08",8.2583,8.4536,8.1095,8.1839,111100.0],["2021-02-09",8.1839,8.1839,7.784,7.8956,160900.0],["2021-02-10",7.8863,8.2583,7.691,7.9049,93400.0],["2021-02-11",7.8305,8.0909,7.2539,8.0072,230300.0],["2021-02-12",7.9793,8.5001,7.8026,8.4629,82500.0],["2021-02-16",8.4629,9.2441,8.4629,9.0674,158500.0],["2021-02-17",9.1883,9.8393,8.8349,9.0302,294900.0],["2021-02-18",9.0302,9.2906,8.6024,8.9372,210800.0],["2021-02-19",8.8628,8.8628,7.9886,8.3513,302500.0],["2021-02-22",8.4164,8.8721,8.0444,8.1467,103100.0],["2021-02-23",7.9142,7.9328,7.2167,7.3655,103100.0],["2021-02-24",7.3748,7.5329,7.3097,7.4492,103900.0],["2021-02-25",7.5794,7.8398,7.1051,7.226,89500.0],["2021-02-26",7.2074,7.5794,6.7517,7.4213,170800.0],["2021-03-01",7.5329,7.8584,7.5329,7.598,76800.0],["2021-03-02",7.7189,8.2304,7.7096,7.7189,146900.0],["2021-03-03",7.7189,7.9793,7.2632,7.2725,94000.0],["2021-03-04",7.3655,7.6073,7.1516,7.3469,153800.0],["2021-03-05",7.4306,7.5236,6.6029,6.7145,204700.0],["2021-03-08",6.7517,7.2446,6.7517,7.0772,148200.0],["2021-03-09",7.133,7.6724,7.133,7.598,95700.0],["2021-03-10",7.6538,8.1467,7.4957,7.9421,208700.0],["2021-03-11",8.1839,8.4443,7.8119,7.97,105800.0],["2021-03-12",7.8305,8.6582,7.8026,8.6582,141400.0],["2021-03-15",8.7047,8.7512,8.3699,8.5001,66600.0],["2021-03-16",8.5931,8.6489,8.0909,8.1839,43900.0],["2021-03-17",8.063,8.3699,7.7375,7.9793,89200.0],["2021-03-18",8.0258,8.1653,7.3748,7.5422,57500.0],["2021-03-19",8.0816,8.0816,7.4492,7.7096,139200.0],["2021-03-22",7.5887,8.0351,7.5236,7.8212,54700.0],["2021-03-23",7.691,9.5603,7.4492,7.8305,2238500.0],["2021-03-24",7.7189,8.1839,7.319,7.3934,310600.0],["2021-03-25",7.2911,7.2911,6.7424,7.0028,126800.0],["2021-03-26",7.0772,7.2446,6.7238,7.0679,118900.0],["2021-03-29",7.0121,7.0679,6.389,6.5564,65300.0],["2021-03-30",6.5192,6.8819,6.2774,6.6215,51800.0],["2021-03-31",6.7331,7.0307,6.4355,6.6308,50200.0],["2021-04-01",6.7796,7.0586,6.668,7.0586,56700.0],["2021-04-05",7.3469,7.4027,6.4727,6.7238,185300.0],["2021-04-06",6.7331,6.947,6.5471,6.761,238100.0],["2021-04-07",6.7331,6.9842,6.6122,6.7331,86800.0],["2021-04-08",6.7052,6.8633,6.4913,6.7145,60700.0],["2021-04-09",6.761,6.761,6.2774,6.6494,71700.0],["2021-04-12",6.4913,6.5843,6.2774,6.4076,63700.0],["2021-04-13",6.3704,6.3704,5.8496,6.0542,140000.0],["2021-04-14",6.0449,6.3983,5.9612,6.017,61200.0],["2021-04-15",6.0449,6.203,5.8682,6.1286,59200.0],["2021-04-16",6.1286,6.3053,5.8682,5.9612,28800.0],["2021-04-19",5.8868,6.1193,5.8775,6.0263,47700.0],["2021-04-20",6.0077,6.0263,5.4218,5.5985,170900.0],["2021-04-21",5.5241,6.0728,5.5241,5.9984,77700.0],["2021-04-22",6.017,6.7424,6.017,6.296,107200.0],["2021-04-23",6.3983,6.6401,6.296,6.5471,54800.0],["2021-04-26",6.6587,7.0028,6.575,7.0028,71400.0],["2021-04-27",7.0214,7.0214,6.5192,6.8447,56800.0],["2021-04-28",6.7889,7.1609,6.6308,6.8261,159600.0],["2021-04-29",7.3655,8.5838,7.3655,8.4164,1766300.0],["2021-04-30",8.4257,8.8349,8.1932,8.7326,287500.0],["2021-05-03",8.9651,9.2069,8.5745,9.0023,212600.0],["2021-05-04",9.0023,9.1604,8.5001,8.7977,168700.0],["2021-05-05",8.7605,8.7884,8.2862,8.5466,133500.0],["2021-05-06",8.5373,8.621,8.0816,8.3141,159900.0],["2021-05-07",8.3141,8.8163,8.2583,8.7233,157300.0],["2021-05-10",8.6117,8.807,8.4722,8.5187,74900.0],["2021-05-11",8.3699,8.8256,8.0351,8.4071,145200.0],["2021-05-12",8.3792,8.6861,8.2955,8.2955,77300.0],["2021-05-13",8.342,8.342,7.4678,7.7282,228600.0],["2021-05-14",7.8956,8.2862,7.8398,7.8584,62000.0],["2021-05-17",7.8026,8.249,7.8026,8.2025,46000.0],["2021-05-18",8.2118,8.7791,8.1095,8.6954,70100.0],["2021-05-19",8.5187,8.7884,8.3606,8.7233,56800.0],["2021-05-20",8.7326,8.7884,8.435,8.6954,34200.0],["2021-05-21",8.7233,8.8163,8.4536,8.5652,52500.0],["2021-05-24",8.6024,9.5696,7.9793,8.0444,1035600.0],["2021-05-25",7.97,8.0351,7.5329,7.5608,131700.0],["2021-05-26",7.5701,7.877,7.0679,7.1888,277500.0],["2021-05-27",7.2818,8.3141,7.2074,7.9142,402300.0],["2021-05-28",7.97,7.9979,7.7561,7.9793,56600.0],["2021-06-01",8.0072,8.5559,8.0072,8.4815,98200.0],["2021-06-02",8.528,8.7233,8.2211,8.5094,49000.0],["2021-06-03",9.0209,9.4394,8.9186,9.4394,230700.0],["2021-06-04",9.5324,10.8157,9.2069,10.388,495500.0],["2021-06-07",10.2671,10.574,9.9881,10.1462,225800.0],["2021-06-08",10.3694,10.5275,9.6812,9.7649,257200.0],["2021-06-09",9.83,10.1369,9.6347,9.8951,242700.0],["2021-06-10",9.8207,10.5089,9.5882,10.2299,230000.0],["2021-06-11",10.3694,12.5176,10.2206,11.7829,802500.0],["2021-06-14",11.6713,12.9082,11.6341,12.5176,312700.0],["2021-06-15",12.499,12.499,11.7271,11.9689,139800.0],["2021-06-16",11.9782,12.1921,11.5411,11.6341,117800.0],["2021-06-17",11.5783,11.7364,9.4115,10.1369,502800.0],["2021-06-18",10.0067,10.5461,9.7742,9.9509,193400.0],["2021-06-21",10.0253,10.7413,9.8951,10.639,149700.0],["2021-06-22",10.6948,11.2528,10.4345,10.9924,78200.0],["2021-06-23",11.1133,11.2156,10.8343,10.9273,114200.0],["2021-06-24",11.1598,11.1598,10.0439,10.7971,415400.0],["2021-06-25",10.8064,11.0947,10.6391,10.6856,135500.0],["2021-06-28",10.2857,10.7227,10.2671,10.5926,70600.0],["2021-06-29",10.5275,10.667,10.3043,10.4903,27200.0],["2021-06-30",10.4531,10.4717,9.7649,10.2299,154300.0],["2021-07-01",10.3136,10.6762,10.295,10.4996,51700.0],["2021-07-02",10.4531,11.9038,10.2299,11.2528,393700.0],["2021-07-06",11.3923,13.0012,11.3551,12.4246,712200.0],["2021-07-07",12.406,14.2939,11.3179,12.2014,1669200.0],["2021-07-08",11.4016,11.8387,10.6483,10.825,607400.0],["2021-07-09",10.825,11.2063,10.295,10.5275,578700.0],["2021-07-12",10.3694,10.5833,10.1462,10.4531,121900.0],["2021-07-13",10.4996,10.4996,10.1555,10.3694,150100.0],["2021-07-14",10.4531,10.7506,9.9881,10.1183,212300.0],["2021-07-15",9.9137,10.2671,9.4022,9.4487,316700.0],["2021-07-16",9.6254,9.6626,8.7884,8.8256,657400.0],["2021-07-19",8.6489,9.0209,8.3699,8.9651,286400.0],["2021-07-20",9.0209,9.6254,8.621,8.9837,1189000.0],["2021-07-21",9.0581,9.9137,8.8349,9.6254,1077700.0],["2021-07-22",9.8207,9.9044,8.9558,9.6347,901700.0],["2021-07-23",9.7649,10.0253,9.272,9.9509,576300.0],["2021-07-26",10.2485,11.5225,10.1927,11.0389,863000.0],["2021-07-27",12.127,13.9498,10.8529,11.9224,2074900.0],["2021-07-28",12.0805,13.1686,11.6248,12.7036,734600.0],["2021-07-29",12.1828,13.1872,12.0061,12.9919,518600.0],["2021-07-30",12.7873,13.1035,12.0991,12.2014,341900.0],["2021-08-02",12.6013,13.8475,12.4618,13.3918,450000.0],["2021-08-03",13.4104,13.8289,12.9361,13.4755,289100.0],["2021-08-04",13.3453,14.2288,13.3453,13.7731,328400.0],["2021-08-05",13.8382,14.452,13.4569,13.5778,255100.0],["2021-08-06",13.8382,14.3497,12.8245,12.9733,236800.0],["2021-08-09",12.7501,13.5592,12.6664,12.9361,205400.0],["2021-08-10",12.9547,13.2151,12.6385,12.8524,170500.0],["2021-08-11",12.8524,13.0012,12.2665,12.3874,156100.0],["2021-08-12",12.4618,12.8431,12.2944,12.4339,143000.0],["2021-08-13",12.3781,12.4339,11.4016,11.6155,439900.0],["2021-08-16",11.3551,12.2758,11.1598,11.9689,194100.0],["2021-08-17",11.8108,12.1456,11.3644,11.9224,356100.0],["2021-08-18",11.9224,12.1363,11.4853,11.4853,275700.0],["2021-08-19",11.3365,11.5969,10.8808,11.1877,209200.0],["2021-08-20",11.1505,11.8015,11.0296,11.6806,130500.0],["2021-08-23",11.7178,12.0433,11.4667,11.848,159500.0],["2021-08-24",11.8759,12.2572,11.8015,12.0619,131200.0],["2021-08-25",12.0805,13.2523,11.9224,13.243,212300.0],["2021-08-26",13.0477,13.2802,12.3223,12.4525,114200.0],["2021-08-27",12.4804,13.1407,12.4525,13.0012,87100.0],["2021-08-30",13.1965,13.243,12.6292,13.0477,106300.0],["2021-08-31",13.1314,13.9126,13.0198,13.8196,182900.0],["2021-09-01",13.7545,14.2195,12.8803,13.0756,176400.0],["2021-09-02",13.1314,13.4197,12.8338,13.0105,60600.0],["2021-09-03",12.9361,13.1035,12.7222,12.9919,39900.0],["2021-09-07",13.0105,13.6987,12.5176,12.5734,143800.0],["2021-09-08",12.5734,12.7222,11.9968,12.1456,86200.0],["2021-09-09",12.127,12.4339,11.8294,12.1177,127600.0],["2021-09-10",12.1549,12.4339,11.9782,11.9782,56200.0],["2021-09-13",12.0247,12.3223,11.7643,12.0898,70400.0],["2021-09-14",12.127,12.3502,11.7271,11.8759,126100.0],["2021-09-15",11.7922,12.0061,11.3923,11.6434,80900.0],["2021-09-16",11.5597,11.8945,11.5597,11.8108,43800.0],["2021-09-17",11.8108,12.1921,11.5597,11.5969,166000.0],["2021-09-20",11.3644,11.848,10.8622,11.1784,119600.0],["2021-09-21",11.2342,12.0433,10.8901,11.0389,105200.0],["2021-09-22",11.1133,11.3551,11.0203,11.0854,67800.0],["2021-09-23",11.1691,12.1642,11.1133,11.4574,253100.0],["2021-09-24",11.3551,11.7457,11.0761,11.4388,240100.0],["2021-09-27",11.4388,12.0526,11.3179,11.8294,113800.0],["2021-09-28",11.9875,12.7222,11.8015,12.2479,260600.0],["2021-09-29",12.127,12.2758,11.6248,11.8108,125100.0],["2021-09-30",11.8294,11.8294,11.0482,11.0482,74200.0],["2021-10-01",11.0761,11.5411,10.6948,11.383,131400.0],["2021-10-04",11.4295,11.5132,10.6205,10.6762,151000.0],["2021-10-05",10.7227,10.8808,10.4066,10.4066,88300.0],["2021-10-06",10.2764,10.4066,9.9602,10.3043,67000.0],["2021-10-07",10.5089,11.0761,10.3973,10.7506,77600.0],["2021-10-08",10.9738,11.6248,10.9459,11.1412,221500.0],["2021-10-11",11.104,11.2063,10.825,11.011,77300.0],["2021-10-12",10.9273,11.2063,10.7413,11.011,107000.0],["2021-10-13",11.2063,12.7687,11.1598,11.6899,715200.0],["2021-10-14",11.4667,12.0061,10.7878,11.104,242200.0],["2021-10-15",11.1598,11.2342,10.8436,10.9552,89000.0],["2021-10-18",10.9366,11.569,10.7506,11.4202,102000.0],["2021-10-19",11.4667,11.8015,11.1598,11.6434,96100.0],["2021-10-20",11.7085,11.848,11.1784,11.3458,75500.0],["2021-10-21",11.2063,11.4667,11.0203,11.1784,112300.0],["2021-10-22",11.29,11.4295,10.7692,10.8436,97200.0],["2021-10-25",10.8715,10.8901,10.2485,10.7599,196300.0],["2021-10-26",11.197,11.6527,10.7971,10.8529,163700.0],["2021-10-27",10.7692,11.29,10.5089,11.1784,189500.0],["2021-10-28",10.6577,10.9087,9.9602,10.202,412300.0],["2021-10-29",10.2299,10.4624,9.6719,9.7556,237000.0],["2021-11-01",10.0997,11.1226,9.9974,10.6948,210100.0],["2021-11-02",10.7506,11.0482,10.4438,10.8994,121600.0],["2021-11-03",10.7971,11.0389,10.7041,11.011,63500.0],["2021-11-04",11.0482,11.6713,10.9924,11.6062,131400.0],["2021-11-05",11.662,11.8294,11.1598,11.29,93000.0],["2021-11-08",11.6062,12.5548,11.6062,11.9317,248400.0],["2021-11-09",12.0805,12.0805,11.2063,11.9782,117000.0],["2021-11-10",11.8294,12.1456,11.5225,11.5969,94500.0],["2021-11-11",11.7271,12.2665,11.5969,12.2572,98000.0],["2021-11-12",12.2107,12.9268,12.0433,12.7873,159700.0],["2021-11-15",12.5548,12.6199,11.3551,11.5132,297600.0],["2021-11-16",11.7178,11.7736,10.8994,11.0296,171000.0],["2021-11-17",10.8622,11.1598,10.7134,10.8157,141900.0],["2021-11-18",11.0389,11.1505,10.2299,10.3694,125400.0],["2021-11-19",9.9137,10.3136,9.9137,10.1648,130900.0],["2021-11-22",10.0904,10.481,9.8579,10.3787,355000.0],["2021-11-23",10.8994,10.8994,10.2485,10.5647,84800.0],["2021-11-24",10.4159,10.8064,10.1369,10.8064,65200.0],["2021-11-26",10.3415,10.3787,9.8393,10.2113,136600.0],["2021-11-29",10.6205,10.7599,10.2113,10.4996,197800.0],["2021-11-30",10.2764,10.4345,9.5603,9.9509,201800.0],["2021-12-01",10.1927,10.2206,8.9558,9.086,159400.0],["2021-12-02",9.1604,9.3278,8.8721,9.272,135200.0],["2021-12-03",9.2069,9.3836,8.3234,8.6024,228200.0],["2021-12-06",8.5745,8.9837,8.3699,8.5466,111300.0],["2021-12-07",8.9093,9.3371,8.8349,9.1604,117900.0],["2021-12-08",9.2534,9.6161,8.9837,9.5231,55200.0],["2021-12-09",9.3836,9.4673,8.8535,8.9651,141400.0],["2021-12-10",8.9372,9.1511,8.5187,8.7791,131500.0],["2021-12-13",8.714,8.993,8.3885,8.9279,150300.0],["2021-12-14",8.7233,9.1976,8.3978,8.8535,118800.0],["2021-12-15",8.8535,9.2348,8.4722,9.1883,115600.0],["2021-12-16",9.1976,9.4766,8.9279,8.9372,73300.0],["2021-12-17",8.8442,9.1418,8.621,9.0116,88400.0],["2021-12-20",8.8907,8.8907,8.4071,8.5373,141300.0],["2021-12-21",9.0395,10.1276,9.0302,9.83,201900.0],["2021-12-22",9.8021,9.923,9.3371,9.4952,112000.0],["2021-12-23",9.5882,10.0253,9.4301,9.8486,91800.0],["2021-12-27",10.016,10.4438,9.6347,10.1834,171800.0],["2021-12-28",9.9881,10.1648,9.3557,9.8207,167100.0],["2021-12-29",9.9509,9.9509,9.4115,9.644,54300.0],["2021-12-30",9.6254,10.0439,9.2441,9.6719,185900.0],["2021-12-31",9.6533,9.7556,9.3185,9.4487,63100.0],["2022-01-03",9.5138,10.0253,9.1883,9.7277,92900.0],["2022-01-04",9.8114,9.9974,9.4673,9.8021,74100.0],["2022-01-05",9.7091,9.9881,9.1325,9.2534,65300.0],["2022-01-06",9.3278,9.3278,8.6396,9.0209,121400.0],["2022-01-07",9.0209,9.179,8.6396,9.0023,70500.0],["2022-01-10",8.8256,8.8814,8.3792,8.6582,65800.0],["2022-01-11",8.6303,9.0488,8.4722,8.807,54500.0],["2022-01-12",8.8721,8.8721,8.5187,8.5838,55200.0],["2022-01-13",8.5745,8.7047,8.3885,8.5373,114800.0],["2022-01-14",8.5001,8.6861,8.2676,8.6675,99200.0],["2022-01-18",8.4536,8.5931,8.3048,8.4164,45700.0],["2022-01-19",8.4164,8.4164,8.0444,8.249,85700.0],["2022-01-20",8.3234,8.5373,7.9049,7.9979,60300.0],["2022-01-21",7.8584,7.9886,7.5329,7.6073,68400.0],["2022-01-24",7.3562,7.7747,6.9842,7.7189,147000.0],["2022-01-25",7.7189,7.7282,7.2632,7.4213,30400.0],["2022-01-26",7.8677,7.9514,7.2074,7.2539,70600.0],["2022-01-27",7.3004,7.4585,7.1237,7.2074,42800.0],["2022-01-28",7.1888,7.8398,6.9749,7.8398,92800.0],["2022-01-31",7.7933,8.3885,7.7096,8.1839,83700.0],["2022-02-01",8.3048,8.6861,7.9421,8.4536,124200.0],["2022-02-02",8.5373,8.9,8.2769,8.7977,60900.0],["2022-02-03",8.7605,8.9744,8.3699,8.9744,122200.0],["2022-02-04",9.2162,9.5696,8.6954,9.1604,107700.0],["2022-02-07",9.2348,9.7277,9.1697,9.5975,80800.0],["2022-02-08",9.5138,10.4438,9.3929,10.4159,133500.0],["2022-02-09",10.5368,11.6992,9.5417,11.4667,192800.0],["2022-02-10",10.9831,12.0712,10.9459,11.3644,128900.0],["2022-02-11",11.4481,12.4153,11.4388,11.9596,181700.0],["2022-02-14",11.8945,12.1921,11.6341,11.6899,107800.0],["2022-02-15",12.034,12.7036,11.6806,12.2572,187800.0],["2022-02-16",12.3037,12.4432,11.8945,12.2758,132400.0],["2022-02-17",12.2851,12.4711,11.6248,12.0154,193800.0],["2022-02-18",11.4388,13.2151,11.4388,12.9268,242300.0],["2022-02-22",12.8524,14.0428,12.6478,13.2802,303800.0],["2022-02-23",13.3639,13.8289,13.1593,13.5778,193200.0],["2022-02-24",13.0198,13.8289,12.9268,13.8103,125300.0],["2022-02-25",13.7638,14.3218,13.615,13.9498,287700.0],["2022-02-28",14.0707,14.8147,13.8847,14.4241,262700.0],["2022-03-01",14.4334,14.7217,14.2009,14.5264,187400.0],["2022-03-02",14.6752,15.4564,14.4334,15.1774,236700.0],["2022-03-03",15.196,15.3448,14.266,14.545,128000.0],["2022-03-04",14.3683,15.1495,13.8568,15.1309,293900.0],["2022-03-07",15.1309,15.4006,13.708,13.708,268100.0],["2022-03-08",13.9312,14.3962,13.4383,13.6801,113900.0],["2022-03-09",13.9126,14.4706,13.9126,14.0893,143500.0],["2022-03-10",13.8568,14.1358,13.4104,13.6801,68500.0],["2022-03-11",13.8847,13.8847,13.1872,13.2058,56000.0],["2022-03-14",13.2616,13.3918,12.6013,12.6013,99600.0],["2022-03-15",12.5641,13.0012,12.4153,12.685,84900.0],["2022-03-16",13.0012,13.1221,12.2479,12.8059,88500.0],["2022-03-17",12.8803,13.3174,12.6106,13.0012,86800.0],["2022-03-18",12.7036,13.0105,12.6199,12.964,110500.0],["2022-03-21",12.9919,13.4662,12.406,12.8524,55300.0],["2022-03-22",12.9454,14.6101,12.9454,14.3962,191800.0],["2022-03-23",14.4613,14.6566,13.8475,14.1544,99600.0],["2022-03-24",14.359,14.7124,14.1823,14.5636,42300.0],["2022-03-25",14.5543,14.5543,13.3174,13.5499,90600.0],["2022-03-28",13.3918,13.3918,12.7129,13.1779,56700.0],["2022-03-29",13.5127,14.4427,13.4941,14.2567,85400.0],["2022-03-30",13.9963,14.2288,13.4755,13.4755,52400.0],["2022-03-31",13.5034,13.5034,12.871,13.0477,54200.0],["2022-04-01",13.0942,13.2988,12.7222,13.2523,84200.0],["2022-04-04",13.1314,13.6336,12.7966,12.8338,69900.0],["2022-04-05",12.9826,12.9826,11.9224,11.9968,88400.0],["2022-04-06",12.0898,12.5269,11.6155,12.3316,112600.0],["2022-04-07",12.5269,12.8338,12.0433,12.7129,75400.0],["2022-04-08",12.6478,12.6478,12.1456,12.3037,45100.0],["2022-04-11",12.3037,12.6943,12.1084,12.6106,111500.0],["2022-04-12",12.8152,13.4383,12.4339,12.4804,70500.0],["2022-04-13",12.3781,13.1128,12.3688,12.9082,52500.0],["2022-04-14",13.1128,13.7359,13.0105,13.4662,44300.0],["2022-04-18",13.2058,13.3546,12.5548,12.8431,70300.0],["2022-04-19",12.8896,13.708,12.8896,13.5406,75700.0],["2022-04-20",13.4755,13.5499,13.0384,13.0756,45800.0],["2022-04-21",13.1872,13.2058,12.0991,12.3781,67900.0],["2022-04-22",12.2293,12.5734,11.9038,12.0433,47600.0],["2022-04-25",12.4153,12.6292,11.8945,12.6292,71000.0],["2022-04-26",12.499,12.499,11.8573,11.8573,48500.0],["2022-04-27",12.0061,12.2107,11.8201,12.1177,50200.0],["2022-04-28",12.1456,12.7966,11.7922,12.4525,48400.0],["2022-04-29",12.6106,13.3174,12.3409,12.6943,94300.0],["2022-05-02",12.685,12.6943,11.6434,12.3688,90700.0],["2022-05-03",13.3267,15.2425,12.9919,14.7775,328200.0],["2022-05-04",14.8333,15.7261,14.7682,15.3541,164000.0],["2022-05-05",15.2239,15.6517,14.266,14.4334,80500.0],["2022-05-06",14.4334,14.6566,13.8475,14.2195,106600.0],["2022-05-09",14.08,14.2288,12.6013,12.8152,90000.0],["2022-05-10",12.9919,13.0198,12.2944,12.4525,125600.0],["2022-05-11",12.8152,13.3825,11.8945,12.127,68500.0],["2022-05-12",11.8852,12.8803,11.8573,12.4711,81000.0],["2022-05-13",12.5548,13.5592,12.5548,13.2895,73100.0],["2022-05-16",13.4197,13.6429,12.9919,13.3918,38300.0],["2022-05-17",13.6708,14.0521,13.4476,13.8196,29500.0],["2022-05-18",13.5499,13.6708,12.3502,12.5827,71200.0],["2022-05-19",12.406,13.0198,12.1735,12.5734,31600.0],["2022-05-20",12.5827,12.5827,11.6434,12.2014,55000.0],["2022-05-23",12.3223,12.3223,11.6248,11.941,42900.0],["2022-05-24",11.7643,11.7643,11.0203,11.3179,41800.0],["2022-05-25",11.2807,11.7829,11.1598,11.4481,41000.0],["2022-05-26",11.5225,12.2758,11.5225,11.7457,41900.0],["2022-05-27",11.7736,12.3502,11.7736,12.2386,23100.0],["2022-05-31",12.2572,12.3502,11.4667,11.4667,108800.0],["2022-06-01",11.6899,11.7736,11.1133,11.1133,35700.0],["2022-06-02",11.0761,12.2665,11.0761,11.9224,100100.0],["2022-06-03",11.7643,11.8666,11.2621,11.7643,39900.0],["2022-06-06",11.8759,12.4525,11.7643,12.1921,48000.0],["2022-06-07",11.9782,12.6385,11.8573,12.5827,72900.0],["2022-06-08",12.3409,12.8338,11.9968,12.2851,25300.0],["2022-06-09",12.2014,12.5083,11.8015,12.1084,30300.0],["2022-06-10",11.7364,11.8294,11.3644,11.4202,33300.0],["2022-06-13",11.5225,11.5876,10.2764,10.7227,67500.0],["2022-06-14",10.7878,11.0668,10.4996,10.639,18500.0],["2022-06-15",11.0761,11.1319,10.4066,10.6576,43400.0],["2022-06-16",10.3973,10.6298,9.9044,10.0997,69900.0],["2022-06-17",10.3415,10.5926,10.0997,10.5182,42100.0],["2022-06-21",10.6483,11.1412,10.4903,11.0854,24000.0],["2022-06-22",10.7971,11.1784,10.0997,10.7599,38000.0],["2022-06-23",10.8994,11.6713,10.825,11.5225,36300.0],["2022-06-24",11.7736,12.2572,11.6527,12.0898,44600.0],["2022-06-27",12.127,12.3502,11.6713,12.1828,35300.0],["2022-06-28",12.3688,12.3781,11.848,12.0898,35300.0],["2022-06-29",12.0526,12.0526,11.4667,11.9968,70000.0],["2022-06-30",11.5597,11.9968,11.4574,11.7736,67600.0],["2022-07-01",12.0619,12.4246,11.569,12.1921,39600.0],["2022-07-05",11.8108,12.4432,11.1319,12.2572,68000.0],["2022-07-06",12.1084,12.2665,11.7271,12.0154,24300.0],["2022-07-07",12.0898,12.4711,11.8945,12.3781,153200.0],["2022-07-08",12.3781,13.0942,12.3688,13.0849,30500.0],["2022-07-11",12.8617,13.2244,12.6943,12.9361,28700.0],["2022-07-12",12.8059,13.1779,12.5548,12.7594,36100.0],["2022-07-13",12.6385,13.3918,12.4618,13.3267,57300.0],["2022-07-14",13.1128,13.1128,11.569,12.6199,50900.0],["2022-07-15",12.6571,12.7966,12.3874,12.685,24500.0],["2022-07-18",12.6013,12.9268,12.4618,12.5362,95600.0],["2022-07-19",12.5827,13.5313,12.4618,13.2058,64000.0],["2022-07-20",13.3453,13.9405,13.2523,13.894,41000.0],["2022-07-21",13.9498,15.2053,12.7687,15.1774,115700.0],["2022-07-22",15.5773,16.0144,15.4471,15.8563,130000.0],["2022-07-25",15.9865,16.2655,15.3634,16.2655,119500.0],["2022-07-26",16.2562,16.2562,15.4192,15.6796,76500.0],["2022-07-27",15.94,15.9493,15.5215,15.8842,222100.0],["2022-07-28",22.3197,24.4122,20.0226,20.8875,1599400.0],["2022-07-29",21.1293,22.2918,20.2644,20.8224,740900.0],["2022-08-01",20.2923,21.3618,18.7299,20.5806,375100.0],["2022-08-02",19.9203,23.9565,19.8645,23.2776,408100.0],["2022-08-03",23.0823,23.6124,22.5429,22.9335,145800.0],["2022-08-04",22.9707,25.0724,22.7289,24.8771,592400.0],["2022-08-05",24.0681,25.1096,20.6271,22.4034,449700.0],["2022-08-08",22.4127,23.1846,21.957,22.1151,233000.0],["2022-08-09",21.6036,21.957,19.9296,20.097,294900.0],["2022-08-10",20.4783,21.0921,19.8645,20.1807,283800.0],["2022-08-11",20.5713,20.5713,19.818,20.097,184200.0],["2022-08-12",20.2923,21.9198,18.3765,20.4318,1006800.0],["2022-08-15",20.4876,21.4083,19.911,20.4411,290200.0],["2022-08-16",20.5806,21.2037,20.4597,21.0549,228100.0],["2022-08-17",21.4269,22.5336,21.0549,21.5664,253300.0],["2022-08-18",21.5478,22.0872,21.0642,21.9477,271200.0],["2022-08-19",21.6222,22.7103,21.1944,22.2732,127600.0],["2022-08-22",21.7617,21.7617,20.4597,21.2037,126800.0],["2022-08-23",20.9433,21.9756,20.9433,21.9012,70300.0],["2022-08-24",21.9012,23.7798,21.9012,22.7847,313400.0],["2022-08-25",23.2497,24.1797,23.2311,23.6124,159700.0],["2022-08-26",24.1797,24.5331,22.236,22.3662,192700.0],["2022-08-29",22.0128,22.3755,21.399,21.4827,135100.0],["2022-08-30",21.9105,22.1802,21.1944,21.7245,108800.0],["2022-08-31",21.7245,21.9198,20.6922,20.8317,148700.0],["2022-09-01",20.4783,20.7852,19.7064,20.5713,125000.0],["2022-09-02",21.1851,22.2081,20.5992,21.678,129100.0],["2022-09-06",22.2081,22.5336,21.2037,22.4034,143900.0],["2022-09-07",22.422,22.794,21.4827,22.5336,98600.0],["2022-09-08",22.5522,23.5845,22.4964,22.9893,88300.0],["2022-09-09",22.8312,24.9608,22.8312,24.7749,180800.0],["2022-09-12",25.1096,25.9187,23.5845,23.7426,234300.0],["2022-09-13",22.8591,23.1567,21.9663,22.0779,106700.0],["2022-09-14",22.5243,22.7196,21.3897,22.6173,89000.0],["2022-09-15",22.6173,23.0637,21.8175,21.9942,51600.0],["2022-09-16",21.5571,22.3197,20.6643,21.7338,165600.0],["2022-09-19",21.1293,22.1616,20.2923,20.9805,108300.0],["2022-09-20",20.934,20.934,20.1528,20.3853,77800.0],["2022-09-21",21.3804,21.3804,20.1993,20.5899,62100.0],["2022-09-22",20.469,20.7108,18.9438,19.2507,115400.0],["2022-09-23",18.7857,18.8322,17.8557,18.1998,134100.0],["2022-09-26",17.8092,19.2228,17.7534,18.3765,89400.0],["2022-09-27",18.6183,18.8136,17.2699,17.8093,111200.0],["2022-09-28",17.9859,18.6555,17.958,18.4416,48300.0],["2022-09-29",18.1068,18.2091,17.2978,17.6977,79100.0],["2022-09-30",17.5581,18.5067,17.4838,17.9766,53600.0],["2022-10-03",18.2742,18.5904,17.7999,18.1998,103700.0],["2022-10-04",18.6927,19.7715,18.4974,19.5297,115000.0],["2022-10-05",19.4646,19.4646,18.7671,18.8415,49500.0],["2022-10-06",18.6369,19.2972,18.4416,18.7578,82700.0],["2022-10-07",18.7578,19.2321,18.2091,18.4881,75700.0],["2022-10-10",18.4416,18.5811,17.7534,18.2184,64100.0],["2022-10-11",18.0324,18.9903,17.6698,18.3114,105500.0],["2022-10-12",18.4881,18.6462,18.0417,18.423,54200.0],["2022-10-13",17.6325,18.3579,16.6654,17.8557,152900.0],["2022-10-14",18.0417,18.4881,16.6561,16.8421,92500.0],["2022-10-17",16.9165,17.7162,16.8886,17.4094,103700.0],["2022-10-18",17.7441,17.9952,17.0746,17.4094,69900.0],["2022-10-19",17.3629,17.5024,16.7956,17.0653,47000.0],["2022-10-20",16.87,17.4931,16.8328,17.1955,79600.0],["2022-10-21",17.1583,17.8278,17.0932,17.4652,62200.0],["2022-10-24",17.7348,18.3486,17.3257,17.9673,119500.0],["2022-10-25",17.9952,18.8787,17.9952,18.2556,85900.0],["2022-10-26",18.4509,18.981,17.6232,17.6232,74700.0],["2022-10-27",18.1161,18.2091,16.3306,16.3864,236300.0],["2022-10-28",18.7857,20.2179,15.6145,15.8098,495300.0],["2022-10-31",15.8098,17.0839,15.5215,16.87,318800.0],["2022-11-01",17.0467,18.3579,16.8886,18.1998,207000.0],["2022-11-02",17.8557,17.958,17.0653,17.2885,166400.0],["2022-11-03",17.1118,17.4838,16.5724,17.0095,172400.0],["2022-11-04",17.3164,17.7627,16.8421,17.4187,109400.0],["2022-11-07",17.6605,17.7721,16.684,17.1955,80400.0],["2022-11-08",17.242,17.6232,17.0653,17.1211,49200.0],["2022-11-09",16.8421,17.0839,16.6003,16.684,149600.0],["2022-11-10",17.521,18.2649,17.2792,17.4931,123800.0],["2022-11-11",17.4931,17.9487,16.9258,16.9351,80200.0],["2022-11-14",17.3908,18.051,16.7398,17.1583,159800.0],["2022-11-15",17.614,18.0231,16.684,17.4931,97800.0],["2022-11-16",17.5675,17.5861,16.7119,16.7863,65900.0],["2022-11-17",16.7863,16.9444,16.2934,16.8793,72900.0],["2022-11-18",17.1118,17.242,16.9258,17.242,34300.0],["2022-11-21",16.9444,17.0653,15.9121,16.1353,153500.0],["2022-11-22",16.0609,17.1862,15.6331,16.5073,166700.0],["2022-11-23",16.5724,17.1676,16.3771,17.0746,103600.0],["2022-11-25",17.1769,17.1769,16.8514,17.0095,22800.0],["2022-11-28",17.0095,17.1304,16.5538,16.6933,102800.0],["2022-11-29",16.6468,17.5396,16.6468,17.521,69900.0],["2022-11-30",17.5768,17.772,17.0281,17.5024,72600.0],["2022-12-01",17.6512,17.7999,17.1862,17.2792,71600.0],["2022-12-02",16.9723,18.0975,16.9723,17.7442,65400.0],["2022-12-05",17.7535,17.8557,16.8235,16.8607,63100.0],["2022-12-06",16.7026,16.87,16.2748,16.3306,40600.0],["2022-12-07",16.3306,16.5817,16.0144,16.2004,65300.0],["2022-12-08",16.2004,16.777,15.9493,16.3585,44100.0],["2022-12-09",16.3213,16.5817,15.9028,16.1911,63900.0],["2022-12-12",16.2097,16.2097,15.847,16.0981,47100.0],["2022-12-13",16.7863,16.9909,16.0981,16.3306,76800.0],["2022-12-14",16.4143,16.4887,15.8563,16.0516,39200.0],["2022-12-15",15.9307,16.5166,15.568,16.126,78800.0],["2022-12-16",16.0423,16.0423,15.4378,15.8842,54600.0],["2022-12-19",15.6703,15.8656,14.5822,14.6473,104500.0],["2022-12-20",14.6473,14.8705,14.2009,14.4334,75700.0],["2022-12-21",14.452,15.2239,14.452,14.9821,79000.0],["2022-12-22",14.7403,15.6331,14.4241,15.5029,351100.0],["2022-12-23",15.5215,15.8749,15.1123,15.3634,51200.0],["2022-12-27",15.4843,15.7075,14.917,15.6331,89500.0],["2022-12-28",15.6145,15.6796,15.1867,15.4657,81600.0],["2022-12-29",15.5401,16.2562,15.5029,16.2469,49000.0],["2022-12-30",16.2934,16.6189,15.9958,16.2655,32500.0],["2023-01-03",16.2469,16.5073,15.568,15.7819,65300.0],["2023-01-04",15.8935,17.5396,15.8935,17.149,95200.0],["2023-01-05",17.1397,17.9766,16.8421,17.6698,59100.0],["2023-01-06",17.8278,18.7206,17.6698,18.3207,75400.0],["2023-01-09",18.5997,18.5997,17.4187,17.9301,79900.0],["2023-01-10",17.958,18.4881,17.9115,18.4137,51000.0],["2023-01-11",18.4974,18.9717,18.3765,18.5997,87800.0],["2023-01-12",19.8645,20.004,19.0647,19.26,101200.0],["2023-01-13",19.0647,19.4646,18.7857,19.2321,51900.0],["2023-01-17",19.446,19.9389,19.3623,19.7808,109400.0],["2023-01-18",19.8087,20.3202,19.1019,19.5111,87600.0],["2023-01-19",19.5111,19.5111,18.3021,19.1484,64500.0],["2023-01-20",19.2414,19.6413,18.9252,19.5297,73200.0],["2023-01-23",19.5297,20.1621,19.3716,20.1621,92800.0],["2023-01-24",19.9947,20.1528,19.446,19.4925,34000.0],["2023-01-25",19.3251,19.7622,19.1484,19.7436,33900.0],["2023-01-26",19.9017,20.1993,19.2507,19.4088,63500.0],["2023-01-27",19.6413,20.1435,19.4088,19.5576,79100.0],["2023-01-30",19.1763,19.7064,18.6555,18.6927,60400.0],["2023-01-31",18.9996,19.8459,18.888,19.3902,50500.0],["2023-02-01",19.2507,19.6878,18.7857,19.5204,77500.0],["2023-02-02",19.6506,20.4318,19.6506,19.9482,59000.0],["2023-02-03",19.7343,20.2458,19.6506,19.8738,49500.0],["2023-02-06",19.8645,19.8645,18.9624,19.5018,67100.0],["2023-02-07",19.5111,19.7901,19.074,19.4832,60900.0],["2023-02-08",19.5297,19.7622,19.0089,19.0368,101300.0],["2023-02-09",19.1019,19.3995,17.5024,17.8278,79200.0],["2023-02-10",17.7069,18.4788,17.6883,17.9766,168300.0],["2023-02-13",17.7627,18.6741,17.6605,18.6369,76800.0],["2023-02-14",18.6462,18.8229,18.0138,18.7113,55800.0],["2023-02-15",18.7113,19.3158,18.5718,19.2414,75400.0],["2023-02-16",19.2135,20.655,19.0461,19.4088,136300.0],["2023-02-17",19.4367,20.5248,19.4367,19.8738,75200.0],["2023-02-21",19.074,19.6041,18.4788,18.7206,94500.0],["2023-02-22",18.9066,19.0833,18.609,18.7857,54200.0],["2023-02-23",18.9159,19.2042,18.4137,18.4974,32400.0],["2023-02-24",18.4974,18.9996,17.9673,18.144,52600.0],["2023-02-27",18.1254,18.6369,18.1254,18.1812,43900.0],["2023-02-28",18.2742,18.3951,17.9859,17.9859,36000.0],["2023-03-01",18.0231,18.3021,17.4745,17.7163,57200.0],["2023-03-02",17.6047,17.9952,17.4838,17.9301,30600.0],["2023-03-03",17.9673,18.4788,17.865,18.3858,59300.0],["2023-03-06",18.4137,18.4788,17.2141,17.242,136700.0],["2023-03-07",17.2978,17.6791,17.1583,17.2141,88400.0],["2023-03-08",17.1955,17.3164,16.8979,17.2885,61100.0],["2023-03-09",17.3443,17.7999,16.9165,17.1304,63000.0],["2023-03-10",16.3306,16.7491,13.5034,13.7824,458500.0],["2023-03-13",13.4848,13.7173,12.7129,13.5034,174200.0],["2023-03-14",13.7824,14.452,13.2988,14.4148,165700.0],["2023-03-15",14.1358,14.266,13.3918,13.6243,177100.0],["2023-03-16",13.7173,13.9963,13.1965,13.7359,112000.0],["2023-03-17",13.4197,13.6522,12.9547,13.0942,207400.0],["2023-03-20",13.3174,13.7173,12.9082,12.9547,85700.0],["2023-03-21",13.1128,13.6615,12.9454,13.3918,174900.0],["2023-03-22",13.4569,13.801,13.336,13.4383,103800.0],["2023-03-23",13.4476,13.6336,12.8989,13.2058,139500.0],["2023-03-24",12.9547,13.6522,12.9547,13.5406,159400.0],["2023-03-27",13.6243,13.801,13.1593,13.6522,53400.0],["2023-03-28",13.615,13.987,13.5034,13.5592,72300.0],["2023-03-29",13.7917,14.545,13.5406,14.4892,307800.0],["2023-03-30",14.7496,15.4657,14.6752,15.3541,107900.0],["2023-03-31",15.4936,16.219,15.4843,16.0888,199000.0],["2023-04-03",16.2748,16.7398,16.2376,16.6096,149500.0],["2023-04-04",16.6003,16.6003,14.9914,15.5773,190100.0],["2023-04-05",15.3262,16.1074,15.1588,16.0888,110400.0],["2023-04-06",16.0516,17.0467,15.8191,17.0002,147400.0],["2023-04-10",16.8235,17.9022,16.8235,17.7163,173000.0],["2023-04-11",17.7906,19.0275,17.7906,18.7764,273200.0],["2023-04-12",18.795,19.9389,18.6741,19.4088,270800.0],["2023-04-13",19.5948,19.9296,19.353,19.3902,185200.0],["2023-04-14",19.3716,19.8552,19.1577,19.7343,116600.0],["2023-04-17",19.8459,19.8459,19.0926,19.4553,193100.0],["2023-04-18",19.5576,19.9017,19.1298,19.5762,231900.0],["2023-04-19",19.5018,19.5762,18.8415,19.0275,145100.0],["2023-04-20",18.8043,19.6878,18.7764,19.1949,143100.0],["2023-04-21",19.2507,19.7901,18.9252,19.6506,71600.0],["2023-04-24",19.7901,19.8924,19.2693,19.5762,176000.0],["2023-04-25",19.3995,20.3667,19.074,19.2042,146100.0],["2023-04-26",19.0368,19.9947,18.8229,19.2321,139500.0],["2023-04-27",19.3344,20.7108,19.2693,20.3481,302800.0],["2023-04-28",21.3804,21.8361,20.5992,20.8317,400800.0],["2023-05-01",20.8224,21.7524,20.7015,21.1293,238900.0],["2023-05-02",21.0456,21.4641,20.8689,21.3618,166400.0],["2023-05-03",21.4734,22.1616,21.0177,21.7431,170900.0],["2023-05-04",21.492,21.492,20.4132,21.0642,157300.0],["2023-05-05",21.4455,22.3104,21.1386,21.8175,155300.0],["2023-05-08",22.0221,22.1337,21.4548,21.9198,76200.0],["2023-05-09",21.7152,22.4685,20.9991,22.329,97900.0],["2023-05-10",22.2732,22.5708,21.4176,22.3383,91800.0],["2023-05-11",22.1058,22.5336,21.771,22.0221,140800.0],["2023-05-12",22.2174,22.5615,21.9198,22.1523,64600.0],["2023-05-15",22.4034,22.4034,21.9477,22.1802,68500.0],["2023-05-16",21.8919,22.1802,21.7059,21.8175,68500.0],["2023-05-17",21.8268,21.9663,20.7573,21.1665,94100.0],["2023-05-18",21.1572,21.5013,20.9433,21.1758,111500.0],["2023-05-19",21.3432,21.7617,21.1014,21.5199,100100.0],["2023-05-22",21.4734,22.5522,20.7945,22.5336,108300.0],["2023-05-23",22.4499,22.887,21.7896,21.8268,66800.0],["2023-05-24",21.9012,21.9012,21.3525,21.7338,127000.0],["2023-05-25",21.4827,22.1523,21.2502,21.4176,51800.0],["2023-05-26",21.6036,21.7152,20.4783,20.5062,66200.0],["2023-05-30",20.7573,20.7573,19.3158,19.6227,82100.0],["2023-05-31",19.7064,19.7157,18.8787,19.2042,79400.0],["2023-06-01",19.0647,19.7994,18.888,19.7436,62300.0],["2023-06-02",19.8273,20.2179,19.8273,20.1435,51200.0],["2023-06-05",19.9947,20.0505,19.3437,19.4925,53100.0],["2023-06-06",19.5297,21.6036,19.5297,21.0549,81200.0],["2023-06-07",21.2967,21.7338,21.213,21.5385,52100.0],["2023-06-08",21.4827,21.585,20.8596,20.9712,41300.0],["2023-06-09",21.0456,21.2874,20.8968,20.9712,37400.0],["2023-06-12",20.7666,21.4827,20.5062,21.0363,76100.0],["2023-06-13",21.0363,21.7431,21.0363,21.2502,69500.0],["2023-06-14",21.1107,21.4269,20.7201,20.8317,82700.0],["2023-06-15",20.5899,21.0363,20.3574,20.6643,47600.0],["2023-06-16",20.5713,20.8782,19.8366,19.8552,98700.0],["2023-06-20",19.6506,20.7666,19.3623,20.6457,101900.0],["2023-06-21",20.5527,20.8224,20.1993,20.6085,74100.0],["2023-06-22",20.4039,20.5155,19.7529,19.7529,96100.0],["2023-06-23",19.5204,19.6971,18.3951,18.5253,1068200.0],["2023-06-26",18.8136,19.1949,18.1254,18.6462,157700.0],["2023-06-27",18.6462,18.7392,18.4323,18.4788,76400.0],["2023-06-28",18.5067,19.3623,18.2928,18.5904,129500.0],["2023-06-29",18.6462,18.8973,18.0975,18.5904,113000.0],["2023-06-30",18.7392,18.7857,18.0417,18.5718,101300.0],["2023-07-03",18.1254,18.8787,18.1161,18.702,84200.0],["2023-07-05",18.4788,18.7764,18.2277,18.6648,112500.0],["2023-07-06",18.3114,18.4788,17.5117,18.2742,179200.0],["2023-07-07",18.2835,19.0833,18.2835,18.423,143200.0],["2023-07-10",18.237,18.6834,18.144,18.3486,108400.0],["2023-07-11",18.4323,18.4695,17.8836,18.0975,100100.0],["2023-07-12",18.5067,18.5718,17.6884,17.8278,81300.0],["2023-07-13",17.8372,18.3021,17.7999,17.9487,75900.0],["2023-07-14",17.9301,18.0138,17.2792,17.5675,84700.0],["2023-07-17",17.5582,17.8186,17.428,17.5954,109800.0],["2023-07-18",17.5582,17.8278,16.7956,16.9072,94900.0],["2023-07-19",17.1025,17.3908,16.5724,16.6933,193400.0],["2023-07-20",16.7584,16.8328,16.4515,16.8049,148400.0],["2023-07-21",16.8421,16.963,16.2934,16.5166,113100.0],["2023-07-24",16.5538,17.1304,16.5352,16.963,93300.0],["2023-07-25",16.9258,17.428,16.7677,17.0932,101600.0],["2023-07-26",16.9816,17.056,16.5538,16.9444,102600.0],["2023-07-27",17.1211,17.5489,16.5259,16.6096,149700.0],["2023-07-28",18.2184,18.2928,17.0281,17.2885,326500.0],["2023-07-31",17.4931,19.3902,17.4931,19.3809,270900.0],["2023-08-01",19.353,20.3109,19.2135,19.6599,136700.0],["2023-08-02",19.5297,19.5297,17.9487,18.3393,147500.0],["2023-08-03",18.609,19.5297,18.1719,18.9531,137000.0],["2023-08-04",18.5811,19.0926,18.423,18.5439,103700.0],["2023-08-07",18.6183,19.6599,18.5532,19.074,157200.0],["2023-08-08",18.8787,18.9624,18.237,18.3114,115400.0],["2023-08-09",18.3393,18.5253,17.7534,18.4881,86400.0],["2023-08-10",18.5997,19.0647,18.2277,18.3114,72000.0],["2023-08-11",18.2556,18.4416,17.6884,17.7814,123000.0],["2023-08-14",17.6233,17.7813,17.3443,17.7534,87300.0],["2023-08-15",17.679,18.0789,17.3071,18.0603,63900.0],["2023-08-16",18.0045,18.2649,17.8557,18.0417,57000.0],["2023-08-17",18.144,18.5532,18.144,18.3114,60300.0],["2023-08-18",18.0975,18.1812,17.7441,17.9766,115500.0],["2023-08-21",17.9859,18.0324,17.5954,17.9115,75400.0],["2023-08-22",17.9115,18.2649,17.7163,18.1719,43600.0],["2023-08-23",18.0138,18.4695,17.772,18.0882,37700.0],["2023-08-24",18.0231,18.0975,17.8371,17.865,52600.0],["2023-08-25",17.8929,18.5532,17.8278,18.5067,62500.0],["2023-08-28",18.5997,18.8043,18.4695,18.609,55200.0],["2023-08-29",18.6834,18.9252,18.3951,18.4323,40500.0],["2023-08-30",18.3393,18.6369,18.2091,18.6183,53400.0],["2023-08-31",18.609,18.9159,18.1719,18.3021,43400.0],["2023-09-01",18.3207,18.5532,18.2184,18.4602,45400.0],["2023-09-05",18.4602,18.4602,18.1068,18.2928,50800.0],["2023-09-06",18.2184,18.2277,17.7349,18.2091,53100.0],["2023-09-07",18.1068,18.1068,17.3443,17.4187,40300.0],["2023-09-08",17.3815,17.6977,17.0281,17.6604,92800.0],["2023-09-11",17.772,17.7906,17.2141,17.2978,31500.0],["2023-09-12",17.2978,17.4373,17.0932,17.0932,33600.0],["2023-09-13",17.2234,17.2978,16.7305,16.8328,62400.0],["2023-09-14",17.0188,17.3164,16.7398,17.1769,95300.0],["2023-09-15",17.1118,17.1118,16.3027,16.5352,130500.0],["2023-09-18",16.6096,16.7119,16.2283,16.4236,40500.0],["2023-09-19",16.4701,17.0839,16.4422,17.0281,46800.0],["2023-09-20",16.963,17.5117,16.777,16.8235,50200.0],["2023-09-21",16.7212,16.777,16.4236,16.4887,42800.0],["2023-09-22",16.5817,17.0932,16.5817,16.8607,33700.0],["2023-09-25",16.7212,17.0188,16.7212,16.87,37900.0],["2023-09-26",16.8979,17.2978,16.7305,16.7584,53100.0],["2023-09-27",16.9909,17.0839,16.7398,16.963,31400.0],["2023-09-28",17.0281,17.3908,17.0281,17.3536,30900.0],["2023-09-29",17.4931,17.5768,17.149,17.2885,29200.0],["2023-10-02",17.2234,17.5675,16.8607,17.0839,37400.0],["2023-10-03",16.9165,17.1304,16.498,16.7119,55100.0],["2023-10-04",16.6654,16.9444,16.4236,16.8049,41200.0],["2023-10-05",16.7584,16.7584,16.3957,16.4701,41700.0],["2023-10-06",16.5073,16.7677,16.2469,16.5259,48800.0],["2023-10-09",16.6747,16.684,16.2655,16.5445,37000.0],["2023-10-10",16.4701,16.9165,16.4701,16.7026,34500.0],["2023-10-11",16.6468,17.0095,16.3771,16.4608,39100.0],["2023-10-12",16.4701,16.4701,15.8005,16.0702,85200.0],["2023-10-13",16.0609,16.0609,15.4936,15.7075,38700.0],["2023-10-16",15.7819,15.8284,15.4471,15.5773,48900.0],["2023-10-17",15.5308,16.8235,15.5029,16.777,96500.0],["2023-10-18",16.6003,16.7212,16.3678,16.6933,50500.0],["2023-10-19",16.7212,16.7212,15.9679,16.0516,40700.0],["2023-10-20",16.1167,16.126,15.8098,16.0516,35300.0],["2023-10-23",15.9865,16.3399,15.7168,15.8005,50900.0],["2023-10-24",15.9679,16.1167,15.6424,15.7726,38800.0],["2023-10-25",15.7633,15.9028,15.6145,15.7633,28400.0],["2023-10-26",15.6052,15.6982,14.2288,15.2797,139400.0],["2023-10-27",15.5215,15.5308,14.9263,14.9914,61500.0],["2023-10-30",15.1774,15.5401,14.9914,15.4657,52900.0],["2023-10-31",15.6331,15.7354,15.4471,15.5959,61000.0],["2023-11-01",15.6052,15.8749,15.3634,15.8656,143200.0],["2023-11-02",18.5997,21.9477,18.2649,21.3897,498800.0],["2023-11-03",21.9477,22.7661,21.3897,22.7475,275300.0],["2023-11-06",23.2125,24.6447,22.7382,24.6447,363400.0],["2023-11-07",24.5981,25.5746,24.1983,25.1003,164400.0],["2023-11-08",25.0631,25.8815,24.747,25.6676,158400.0],["2023-11-09",25.6676,25.8164,24.4215,24.7655,173900.0],["2023-11-10",25.0073,25.2956,24.4866,24.9608,117000.0],["2023-11-13",24.7841,24.8957,24.2169,24.5703,97500.0],["2023-11-14",24.6261,26.3465,24.6261,26.2442,204100.0],["2023-11-15",26.4953,27.1463,25.4444,25.8257,259000.0],["2023-11-16",25.8071,25.8908,25.184,25.5374,108100.0],["2023-11-17",26.0117,26.3465,25.1282,26.207,280000.0],["2023-11-20",26.3093,28.0763,26.0489,27.3695,271800.0],["2023-11-21",27.1556,27.8066,26.7464,27.6857,200100.0],["2023-11-22",27.974,28.3739,27.6299,28.3646,119400.0],["2023-11-24",28.5878,29.2388,28.1042,28.6064,72700.0],["2023-11-27",28.5971,29.1458,27.9089,28.8761,150000.0],["2023-11-28",29.3318,29.7596,28.4762,29.0714,174100.0],["2023-11-29",29.3225,29.4992,28.4762,28.5599,96700.0],["2023-11-30",28.5878,28.6715,27.2021,27.3788,127300.0],["2023-12-01",27.416,28.3832,27.416,27.8624,188800.0],["2023-12-04",28.0577,29.2946,28.0577,28.4948,229200.0],["2023-12-05",28.5041,28.5599,27.4439,27.5834,208700.0],["2023-12-06",27.8996,28.9691,27.7694,27.8438,108400.0],["2023-12-07",28.2902,28.3553,27.8624,28.1321,73300.0],["2023-12-08",28.2251,30.8198,28.2251,30.6524,448400.0],["2023-12-11",30.2246,30.6524,29.2016,29.5271,320100.0],["2023-12-12",29.3783,29.5271,28.3646,29.2946,152800.0],["2023-12-13",29.3132,31.601,29.3132,31.2662,203700.0],["2023-12-14",32.0008,32.4286,31.1639,31.5173,237000.0],["2023-12-15",31.8706,32.689,30.9221,32.4286,339800.0],["2023-12-18",32.2984,33.3586,31.6661,32.8936,180900.0],["2023-12-19",33.0889,33.898,33.0424,33.898,257000.0],["2023-12-20",33.4795,34.1584,32.1868,32.224,265700.0],["2023-12-21",32.7634,33.0703,31.7311,32.4193,207600.0],["2023-12-22",32.6332,32.7355,31.8706,32.0659,107600.0],["2023-12-26",32.0659,32.8285,32.0659,32.6239,122700.0],["2023-12-27",32.9773,33.4051,32.5867,32.9029,101000.0],["2023-12-28",33.0796,33.8236,32.782,33.7492,92700.0],["2023-12-29",33.9445,34.2607,32.9494,33.061,103600.0],["2024-01-02",32.4844,33.9073,31.4057,32.8936,222300.0],["2024-01-03",33.247,33.3865,32.1031,32.2426,129200.0],["2024-01-04",32.5216,32.9494,32.0753,32.503,93500.0],["2024-01-05",32.1403,33.061,31.9357,32.5681,190500.0],["2024-01-08",32.596,34.0654,32.2519,33.4888,208300.0],["2024-01-09",33.4888,33.805,32.2426,32.7634,134900.0],["2024-01-10",32.6146,33.3121,32.503,33.3121,120400.0],["2024-01-11",33.619,33.7399,32.317,32.6611,157800.0],["2024-01-12",32.6797,33.3586,30.9965,31.043,183300.0],["2024-01-16",30.6245,30.6245,28.5506,29.7038,238100.0],["2024-01-17",29.3225,29.9363,29.0993,29.6573,102300.0],["2024-01-18",29.6573,29.741,28.7459,29.2016,116100.0],["2024-01-19",29.2016,29.2016,28.0019,28.7738,105400.0],["2024-01-22",28.7645,29.2946,28.0856,29.0063,108400.0],["2024-01-23",29.1737,29.3969,28.811,29.0249,61500.0],["2024-01-24",29.4806,29.4806,28.5134,28.8296,81900.0],["2024-01-25",28.9133,29.927,28.8482,29.8991,83900.0],["2024-01-26",29.9177,30.2618,29.3411,29.4248,58000.0],["2024-01-29",29.2853,29.9456,29.0993,29.8712,76400.0],["2024-01-30",29.7224,30.2804,29.3411,29.8805,84100.0],["2024-01-31",29.7875,30.1037,28.9598,29.1644,81000.0],["2024-02-01",29.09,29.8805,29.0156,29.6201,56900.0],["2024-02-02",29.0156,29.7875,29.0156,29.4341,61100.0],["2024-02-05",29.276,29.276,28.4297,28.9505,71200.0],["2024-02-06",28.9505,29.5736,28.7738,29.0156,56900.0],["2024-02-07",29.0621,29.6294,28.5227,29.4806,69600.0],["2024-02-08",29.4155,30.8849,29.4155,30.5315,55000.0],["2024-02-09",30.6896,31.2848,30.5036,30.8477,64700.0],["2024-02-12",30.8291,32.4193,30.7826,32.2705,87400.0],["2024-02-13",31.5638,31.5638,30.1688,30.6896,84400.0],["2024-02-14",31.229,32.2426,31.0523,32.1311,49900.0],["2024-02-15",32.5402,32.875,32.224,32.5867,74800.0],["2024-02-16",32.224,32.2612,31.5266,31.9357,64700.0],["2024-02-20",31.4615,31.8148,31.043,31.229,51200.0],["2024-02-21",31.229,31.5452,30.8849,31.2476,35300.0],["2024-02-22",31.4615,31.694,31.1732,31.6103,56800.0],["2024-02-23",31.6382,32.4193,31.4336,32.3635,47000.0],["2024-02-26",32.4565,33.34,32.3263,33.154,92800.0],["2024-02-27",33.4795,33.805,33.1354,33.2935,79500.0],["2024-02-28",33.154,33.2935,32.7913,32.8006,80600.0],["2024-02-29",33.2377,33.7585,32.4565,32.6518,119000.0],["2024-03-01",25.1096,25.8815,21.9105,23.8356,693000.0],["2024-03-04",23.7147,24.6353,21.864,21.8826,357300.0],["2024-03-05",21.6501,22.6359,21.5943,22.5894,272300.0],["2024-03-06",22.8219,23.0637,21.9477,22.3662,110800.0],["2024-03-07",22.3848,22.6266,21.585,21.8175,107100.0],["2024-03-08",21.4269,21.6129,20.5434,20.7852,237400.0],["2024-03-11",20.9154,22.2267,20.6736,21.9291,145800.0],["2024-03-12",22.5615,24.6447,22.329,24.1704,233300.0],["2024-03-13",23.8356,24.4122,23.2962,23.3706,135700.0],["2024-03-14",23.3706,23.3706,22.1337,22.1523,128700.0],["2024-03-15",21.9663,22.6452,21.9477,22.5894,128400.0],["2024-03-18",22.5057,22.5336,21.6687,21.678,91900.0],["2024-03-19",21.4269,21.957,21.12,21.9198,96700.0],["2024-03-20",21.6408,22.6638,21.6408,22.4499,57300.0],["2024-03-21",22.6545,22.7196,21.9291,22.4034,108200.0],["2024-03-22",22.2453,22.3011,21.6408,21.6873,82900.0],["2024-03-25",21.6966,22.0128,21.306,21.4827,198900.0],["2024-03-26",21.3804,21.4641,20.655,20.9154,146800.0],["2024-03-27",21.2316,21.9663,20.9619,21.9663,134100.0],["2024-03-28",22.7847,23.7333,22.7475,22.9707,165000.0],["2024-04-01",22.7289,22.7382,21.6315,21.8454,179000.0],["2024-04-02",21.3897,21.5943,21.0921,21.3153,144100.0],["2024-04-03",21.3153,21.7524,21.0828,21.3618,89100.0],["2024-04-04",21.7338,21.9663,21.1107,21.2409,106200.0],["2024-04-05",20.9712,21.5943,20.2644,20.4132,159300.0],["2024-04-08",20.6457,21.0456,20.4411,20.8968,102800.0],["2024-04-09",20.7852,21.6873,20.6643,21.3525,121800.0],["2024-04-10",20.655,21.6966,20.655,20.9991,90600.0],["2024-04-11",20.9991,21.6222,20.6643,21.1293,70400.0],["2024-04-12",20.8503,21.3339,20.5155,21.2967,97700.0],["2024-04-15",21.2502,21.4362,20.8503,21.2502,145600.0],["2024-04-16",21.1944,21.1944,20.5992,20.8503,74700.0],["2024-04-17",20.8968,21.2223,20.4225,20.5992,84100.0],["2024-04-18",20.7573,21.2502,20.7015,20.748,56000.0],["2024-04-19",20.5434,21.1758,20.5341,20.8968,81900.0],["2024-04-22",20.7852,21.0177,20.5341,20.8596,78200.0],["2024-04-23",21.0456,21.1944,20.6271,21.1851,95400.0],["2024-04-24",21.2409,22.0965,21.2037,21.8175,122600.0],["2024-04-25",17.8092,18.7857,17.1304,18.3486,419300.0],["2024-04-26",18.4602,19.1205,17.6605,17.7442,183600.0],["2024-04-29",17.9302,18.4602,17.6605,17.9209,138500.0],["2024-04-30",17.8929,17.8929,17.5024,17.5861,74500.0],["2024-05-01",17.7721,17.7721,17.1676,17.2141,86800.0],["2024-05-02",17.5303,17.8836,17.3443,17.7163,102900.0],["2024-05-03",17.9301,18.051,17.3536,17.3815,159100.0],["2024-05-06",17.5675,17.8,17.335,17.3536,91200.0],["2024-05-07",17.4094,17.6512,17.2327,17.4559,74000.0],["2024-05-08",17.3536,17.8464,17.2978,17.6604,47100.0],["2024-05-09",17.6605,17.7814,17.2048,17.3536,63600.0],["2024-05-10",17.5303,17.614,16.9072,16.9723,103000.0],["2024-05-13",17.0653,17.3071,16.7677,16.8049,69500.0],["2024-05-14",17.0653,17.5675,16.9165,17.1862,85200.0],["2024-05-15",17.4187,18.144,17.2141,17.6977,140500.0],["2024-05-16",17.6976,18.7392,17.6418,18.3393,192200.0],["2024-05-17",18.3114,18.3858,17.9115,18.0696,98400.0],["2024-05-20",18.0603,18.6276,18.0603,18.5067,95900.0],["2024-05-21",18.609,18.609,18.1905,18.5532,100100.0],["2024-05-22",18.5439,18.6369,17.9673,17.9952,90500.0],["2024-05-23",17.9022,17.9022,17.2606,17.5117,86400.0],["2024-05-24",17.6325,17.679,17.0374,17.3722,82500.0],["2024-05-28",17.3722,17.6791,17.2792,17.3536,73900.0],["2024-05-29",17.0374,17.1862,16.7956,16.8607,79200.0],["2024-05-30",17.0188,17.0374,16.4794,16.498,80700.0],["2024-05-31",16.6189,17.2699,16.5538,17.2699,89100.0],["2024-06-03",17.2978,17.3722,16.8421,16.87,103300.0],["2024-06-04",17.1211,17.5117,16.9351,17.0281,127000.0],["2024-06-05",17.0374,17.5396,16.9444,17.5396,90700.0],["2024-06-06",17.6233,17.6233,17.1118,17.2513,68200.0],["2024-06-07",17.0374,17.2978,16.7956,16.9072,63500.0],["2024-06-10",16.8793,17.0095,16.6654,16.9537,70200.0],["2024-06-11",16.7398,16.9351,16.6189,16.9351,43500.0],["2024-06-12",17.4094,17.4373,16.87,16.9537,62700.0],["2024-06-13",16.8328,17.0746,16.6747,16.8886,80600.0],["2024-06-14",16.6561,16.8793,16.6189,16.8421,60100.0],["2024-06-17",16.8793,17.2792,16.8514,17.242,63700.0],["2024-06-18",17.0002,17.1211,16.126,16.2097,131000.0],["2024-06-20",16.1725,16.3399,15.8656,15.9493,84700.0],["2024-06-21",16.0144,16.4515,15.8842,16.3864,104500.0],["2024-06-24",16.3864,16.9909,16.3027,16.7584,104900.0],["2024-06-25",16.7584,17.0188,16.5259,16.6003,83700.0],["2024-06-26",16.4143,16.7398,16.3027,16.5445,55800.0],["2024-06-27",16.4794,17.0374,16.4143,16.6468,64300.0],["2024-06-28",16.6468,16.8607,16.3492,16.6561,197200.0],["2024-07-01",16.6375,16.777,16.3399,16.6654,76500.0],["2024-07-02",16.5724,16.8793,16.5166,16.7584,42800.0],["2024-07-03",16.7584,17.1304,16.7212,16.7863,57600.0],["2024-07-05",16.6654,16.7863,16.1911,16.6561,104000.0],["2024-07-08",16.6561,17.1862,16.6468,17.0002,94000.0],["2024-07-09",16.9165,16.9165,16.0888,16.2562,92100.0],["2024-07-10",16.2748,16.312,15.9958,16.219,35200.0],["2024-07-11",16.6561,17.428,16.4887,17.428,93100.0],["2024-07-12",17.6233,17.7348,17.2606,17.3164,61900.0],["2024-07-15",17.4652,17.5582,17.1211,17.2885,78200.0],["2024-07-16",17.5675,18.1998,17.4373,18.1905,125400.0],["2024-07-17",18.1998,18.3393,17.6977,17.9115,99200.0],["2024-07-18",17.6883,18.0417,17.5954,17.7348,70500.0],["2024-07-19",17.7906,17.7906,17.3629,17.4187,50000.0],["2024-07-22",17.3629,18.1533,17.0002,18.0603,81300.0],["2024-07-23",17.7999,18.516,17.6233,18.2649,64200.0],["2024-07-24",18.1998,18.4695,17.8836,18.2277,98000.0],["2024-07-25",18.1347,19.1484,18.1347,18.8787,68800.0],["2024-07-26",19.0833,19.5669,18.7113,19.5669,68100.0],["2024-07-29",19.5669,19.7436,19.1763,19.2786,42900.0],["2024-07-30",19.1763,19.353,18.8973,19.2972,64900.0],["2024-07-31",19.3716,19.9947,19.1205,19.5669,110000.0],["2024-08-01",21.4827,23.0079,21.1572,22.6638,572800.0],["2024-08-02",21.4269,21.4455,19.9947,20.841,199600.0],["2024-08-05",19.5111,20.0412,19.0275,19.725,183800.0],["2024-08-06",19.4739,19.9668,19.0554,19.5576,108900.0],["2024-08-07",20.1435,20.1435,18.8787,19.1112,86900.0],["2024-08-08",19.3716,19.7436,19.1205,19.6506,75600.0],["2024-08-09",19.5948,19.7064,19.3065,19.5297,77300.0],["2024-08-12",19.8087,19.8087,19.3251,19.4832,79100.0],["2024-08-13",19.5297,19.7157,19.4553,19.5297,72100.0],["2024-08-14",19.6971,19.6971,19.3344,19.539,58400.0],["2024-08-15",19.9947,20.4876,19.6599,20.3202,92400.0],["2024-08-16",20.3202,21.0828,20.3202,20.7852,79000.0],["2024-08-19",20.7015,21.1851,20.4504,20.8038,95500.0],["2024-08-20",20.7945,21.5943,20.5341,21.4734,97400.0],["2024-08-21",21.5106,21.7431,21.1758,21.5292,92200.0],["2024-08-22",21.6873,21.6873,21.1851,21.213,32300.0],["2024-08-23",21.492,22.0779,21.3432,21.8082,72800.0],["2024-08-26",22.7475,23.538,22.3197,22.515,141700.0],["2024-08-27",22.2453,22.4685,21.9105,22.2174,54800.0],["2024-08-28",22.1895,22.1895,21.6687,21.9477,52900.0],["2024-08-29",22.05,22.9149,21.8361,22.7103,71300.0],["2024-08-30",22.9242,22.98,22.3383,22.9149,55000.0],["2024-09-03",22.5522,22.7289,21.9942,22.1802,72600.0],["2024-09-04",22.143,22.3662,21.8082,22.2174,37600.0],["2024-09-05",22.4499,22.4499,22.1616,22.3941,41000.0],["2024-09-06",22.3755,22.5057,21.5478,21.8175,55300.0],["2024-09-09",21.6315,22.4592,21.6315,22.0779,63500.0],["2024-09-10",22.2732,22.5801,22.1244,22.4406,83300.0],["2024-09-11",22.3011,22.3011,21.4548,21.6687,48800.0],["2024-09-12",21.9198,22.0779,21.7431,21.8175,31800.0],["2024-09-13",21.9012,22.2081,21.6222,21.8361,62500.0],["2024-09-16",21.8547,22.3383,21.8547,22.143,43100.0],["2024-09-17",22.9335,23.3055,22.5336,23.2125,125200.0],["2024-09-18",23.2683,24.6261,23.2683,24.1332,98800.0],["2024-09-19",24.7283,24.7283,24.0495,24.3192,68900.0],["2024-09-20",24.1053,24.5796,23.6589,24.0681,227500.0],["2024-09-23",24.3564,24.3564,23.2869,23.5473,53800.0],["2024-09-24",23.7612,23.7612,23.1567,23.7519,68700.0],["2024-09-25",23.5008,23.5287,23.0916,23.1195,46000.0],["2024-09-26",23.1567,23.5752,23.1567,23.2776,37200.0],["2024-09-27",23.9007,24.3192,23.538,23.9844,65900.0],["2024-09-30",23.8356,24.1425,23.5101,23.7333,27100.0],["2024-10-01",23.6589,23.9844,23.4357,23.9193,41700.0],["2024-10-02",24.0123,24.0123,23.5287,23.5659,24500.0],["2024-10-03",23.352,23.5473,22.9056,23.0172,33300.0],["2024-10-04",23.2218,23.9193,23.0637,23.8263,36200.0],["2024-10-07",23.8263,23.9565,23.0451,23.2776,36700.0],["2024-10-08",23.4729,23.5659,22.9614,23.4822,32800.0],["2024-10-09",23.5008,23.9379,23.3241,23.7333,17800.0],["2024-10-10",23.445,24.4773,23.2218,24.3936,101300.0],["2024-10-11",24.5517,24.9515,24.3564,24.6819,66300.0],["2024-10-14",24.8771,24.8771,23.5938,23.8263,40300.0],["2024-10-15",23.7519,24.4215,23.7333,23.9007,51300.0],["2024-10-16",24.189,24.4866,24.1425,24.2541,66900.0],["2024-10-17",24.2448,24.5052,23.9937,24.5052,58800.0],["2024-10-18",24.5982,24.7283,24.096,24.1797,83800.0],["2024-10-21",24.2262,24.3099,23.8728,23.91,46900.0],["2024-10-22",23.7612,23.8356,23.1009,23.5101,80100.0],["2024-10-23",23.3427,23.5008,23.0079,23.3055,57300.0],["2024-10-24",23.3241,23.5938,22.9428,23.1939,56100.0],["2024-10-25",23.445,24.4029,23.3427,24.3657,85500.0],["2024-10-28",24.6633,24.9422,24.5238,24.719,53600.0],["2024-10-29",24.7005,25.5374,24.4308,25.5095,62900.0],["2024-10-30",25.3886,25.7606,25.2305,25.5374,112900.0],["2024-10-31",29.8526,30.8477,28.439,29.3411,478800.0],["2024-11-01",29.6852,29.6852,27.6764,27.8345,168100.0],["2024-11-04",27.8996,28.3832,27.323,28.3646,130800.0],["2024-11-05",28.3646,28.8761,28.2065,28.2809,154900.0],["2024-11-06",29.2853,29.2853,25.8722,27.8717,241200.0],["2024-11-07",27.8717,28.5971,27.7322,28.2809,110400.0],["2024-11-08",28.3832,28.6715,27.788,28.1414,93100.0],["2024-11-11",28.3274,28.4483,27.7322,28.3274,99200.0],["2024-11-12",28.0856,28.2344,26.9696,27.416,101700.0],["2024-11-13",27.3509,27.3695,26.5139,26.5325,88700.0],["2024-11-14",26.579,26.7836,26.1605,26.393,70900.0],["2024-11-15",25.8071,25.8071,24.5703,25.2026,263600.0],["2024-11-18",25.2305,25.5095,24.9701,25.1933,122200.0],["2024-11-19",25.1189,25.7141,24.6726,25.6955,121800.0],["2024-11-20",25.742,26.5325,25.4723,26.4302,86100.0],["2024-11-21",26.5418,26.6162,25.2956,25.7978,143600.0],["2024-11-22",25.8536,26.4209,25.835,25.8443,65200.0],["2024-11-25",25.9187,26.9231,25.9187,26.2721,217900.0],["2024-11-26",26.0861,26.2256,25.742,25.9466,96100.0],["2024-11-27",26.1326,26.2628,25.7513,26.0396,59400.0],["2024-11-29",26.2814,27.1556,26.2814,27.0905,55900.0],["2024-12-02",27.2021,27.5276,26.5046,27.4439,169100.0],["2024-12-03",27.4625,27.4811,26.3,26.3,75900.0],["2024-12-04",26.3186,26.672,26.0396,26.6534,69000.0],["2024-12-05",26.5232,26.9975,26.5232,26.8301,38300.0],["2024-12-06",27.0719,27.0905,26.0117,26.0117,30800.0],["2024-12-09",25.8536,26.1605,25.5746,25.6955,51900.0],["2024-12-10",25.8536,26.0396,24.998,25.7885,52600.0],["2024-12-11",26.1233,26.4767,25.6862,26.1419,56700.0],["2024-12-12",25.8815,26.0489,25.5281,25.6676,67300.0],["2024-12-13",25.8071,25.8071,24.7377,24.8864,56300.0],["2024-12-16",24.6819,25.1747,24.6447,24.7376,40400.0],["2024-12-17",24.7842,24.9887,24.2727,24.7563,40000.0],["2024-12-18",25.0073,25.0166,23.8356,23.8356,58400.0],["2024-12-19",23.9472,24.2727,23.5752,23.7798,59200.0],["2024-12-20",23.5473,24.905,23.5473,24.468,93500.0],["2024-12-23",24.4587,25.2584,24.096,25.1933,117900.0],["2024-12-24",25.1096,25.6304,24.8306,25.3235,82100.0],["2024-12-26",25.3235,26.0396,25.0259,25.9187,53200.0],["2024-12-27",26.0861,26.1047,25.2212,25.5002,87800.0],["2024-12-30",25.4444,25.463,24.84,25.2491,39800.0],["2024-12-31",25.4909,26.3372,25.4165,26.1791,145500.0],["2025-01-02",26.4116,26.4116,25.649,26.1047,66100.0],["2025-01-03",26.1791,26.5418,26.0303,26.4023,73800.0],["2025-01-06",26.486,27.6857,26.4209,26.5232,82000.0],["2025-01-07",26.5883,27.2486,26.3837,26.6999,115100.0],["2025-01-08",26.5232,26.5976,26.021,26.4488,67400.0],["2025-01-10",26.1884,26.3744,25.5374,25.7885,96400.0],["2025-01-13",25.1561,25.8257,24.5145,25.742,57100.0],["2025-01-14",25.835,25.8536,25.0073,25.1468,54000.0],["2025-01-15",25.2956,26.0117,25.2026,25.6862,57600.0],["2025-01-16",25.7885,25.7885,25.2677,25.3607,63400.0],["2025-01-17",25.5281,25.8257,25.3049,25.7606,47500.0],["2025-01-21",25.8257,26.6069,25.8257,26.2907,87700.0],["2025-01-22",26.3465,26.7836,26.114,26.4581,113400.0],["2025-01-23",26.2256,26.4209,25.9559,26.0582,61400.0],["2025-01-24",26.0582,26.5325,25.8164,26.4581,89700.0],["2025-01-27",26.3279,27.5648,26.3,27.1742,143100.0],["2025-01-28",26.9789,27.6299,26.9696,27.3695,88700.0],["2025-01-29",27.3974,27.881,27.3695,27.7787,59500.0],["2025-01-30",27.7322,28.8017,27.7322,28.0949,92300.0],["2025-01-31",28.2158,28.6436,27.7229,27.974,138000.0],["2025-02-03",27.4253,27.881,26.579,27.5741,147800.0],["2025-02-04",27.7136,28.2995,27.7136,28.2251,96100.0],["2025-02-05",28.4483,30.392,28.4483,30.1874,145900.0],["2025-02-06",30.2246,30.7826,29.8433,30.6338,125500.0],["2025-02-07",30.5315,31.1081,30.0386,30.7826,170500.0],["2025-02-10",30.7919,31.0616,30.1874,30.3455,131600.0],["2025-02-11",30.2246,30.5408,30.0293,30.113,93500.0],["2025-02-12",29.9456,30.8105,29.9456,30.6896,104900.0],["2025-02-13",30.6896,31.8242,30.6431,31.6475,106100.0],["2025-02-14",31.8148,32.0845,31.1267,31.6847,130800.0],["2025-02-18",31.7218,32.1589,31.4801,31.5731,138900.0],["2025-02-19",31.3964,32.782,31.3406,32.4844,202800.0],["2025-02-20",32.2705,33.2842,32.2519,32.3821,238000.0],["2025-02-21",28.3646,28.3646,26.3279,27.9089,844800.0],["2025-02-24",27.8996,28.2995,26.4116,26.8115,282100.0],["2025-02-25",26.9696,26.9696,25.6304,25.8071,377000.0],["2025-02-26",25.7606,25.9838,25.3235,25.4165,265200.0],["2025-02-27",25.2956,25.4444,24.3936,24.5703,207600.0],["2025-02-28",24.5796,25.3793,24.2448,25.184,228200.0],["2025-03-03",25.2122,26.1509,25.0057,25.2779,232700.0],["2025-03-04",24.9682,24.9682,23.4569,24.2266,330800.0],["2025-03-05",24.3768,24.7617,23.8605,24.358,121200.0],["2025-03-06",24.1609,24.5551,24.0107,24.2172,99000.0],["2025-03-07",24.6772,24.8367,23.4757,24.114,136500.0],["2025-03-10",24.0013,24.5082,23.3349,23.3631,232100.0],["2025-03-11",23.532,23.9544,22.9313,23.7197,190200.0],["2025-03-12",24.0295,24.4519,23.4382,24.3393,143100.0],["2025-03-13",24.6584,24.6584,22.9219,22.9501,151500.0],["2025-03-14",23.0439,23.4663,22.7717,23.0909,123300.0],["2025-03-17",22.9125,23.5977,22.9125,23.4663,104300.0],["2025-03-18",24.1703,24.1703,23.1659,23.5132,107300.0],["2025-03-19",24.1703,24.1703,23.0908,23.7291,116900.0],["2025-03-20",23.5039,24.0952,23.4663,23.5132,80700.0],["2025-03-21",23.241,23.41,23.0345,23.0815,149800.0],["2025-03-24",23.4475,24.5739,23.2786,24.5364,172600.0],["2025-03-25",24.8649,24.8649,24.1703,24.2736,100200.0],["2025-03-26",24.1234,24.2454,23.7761,23.9544,71300.0],["2025-03-27",23.9356,24.1234,23.6634,23.9169,50900.0],["2025-03-28",23.701,23.701,22.9876,23.0533,58100.0],["2025-03-31",22.7154,23.3537,22.4995,23.1566,74600.0],["2025-04-01",23.0815,23.7197,22.8562,23.2692,68800.0],["2025-04-02",22.9125,23.4663,22.9125,23.2786,59400.0],["2025-04-03",21.711,22.4901,20.0215,20.0496,175100.0],["2025-04-04",19.2518,20.0965,17.7875,19.2611,274500.0],["2025-04-07",18.4633,20.5002,17.8344,18.7449,184300.0],["2025-04-08",19.5427,19.8525,17.1773,17.3745,176700.0],["2025-04-09",16.9333,19.7211,16.83,19.2893,219800.0],["2025-04-10",19.2893,19.3832,17.2806,17.5153,131800.0],["2025-04-11",17.4589,17.4871,16.2762,17.3932,177800.0],["2025-04-14",17.4214,17.825,17.1304,17.6561,123200.0],["2025-04-15",17.6467,18.116,17.3651,17.9376,91900.0],["2025-04-16",17.8156,17.9376,16.9896,17.2712,96800.0],["2025-04-17",17.4026,17.7687,17.3838,17.6936,113800.0],["2025-04-21",17.5434,17.5434,16.2105,16.9802,197200.0],["2025-04-22",17.2149,17.825,17.0365,17.5528,212900.0],["2025-04-23",18.9138,19.4677,17.8907,17.9095,169100.0],["2025-04-24",18.1066,18.9045,18.0691,18.8575,171700.0],["2025-04-25",18.773,18.773,18.3976,18.7355,97300.0],["2025-04-28",18.7543,19.0453,18.1817,18.3413,148100.0],["2025-04-29",18.1817,18.2756,17.8156,18.2662,183100.0],["2025-04-30",21.054,21.054,16.8207,18.1066,323500.0],["2025-05-01",17.9189,18.3694,17.2055,17.29,171000.0],["2025-05-02",17.3745,17.9001,17.0929,17.5903,152900.0],["2025-05-05",17.2337,17.4214,17.0553,17.0553,135900.0],["2025-05-06",16.7737,17.1586,16.6611,16.8019,127400.0],["2025-05-07",16.9051,17.825,16.8019,17.5246,283700.0],["2025-05-08",17.5997,18.5947,17.4495,18.2099,176100.0],["2025-05-09",18.3131,18.5102,18.0127,18.0784,134300.0],["2025-05-12",19.6178,21.3168,19.4864,20.8662,397600.0],["2025-05-13",20.6973,21.9175,20.4814,21.7486,244100.0],["2025-05-14",21.7486,21.7486,20.4908,20.7348,233500.0],["2025-05-15",20.6222,20.7161,19.6929,20.0308,136500.0],["2025-05-16",20.0308,20.2186,19.8713,19.9745,86700.0],["2025-05-19",19.5991,20.1247,19.4677,19.9933,70000.0],["2025-05-20",19.8243,19.9558,19.4301,19.5615,85700.0],["2025-05-21",19.1767,19.4958,18.9326,18.9889,76700.0],["2025-05-22",18.8763,19.1954,18.6792,18.9232,58800.0],["2025-05-23",18.4164,18.7543,18.4164,18.6792,56700.0],["2025-05-27",19.0828,19.9182,19.0077,19.8243,150300.0],["2025-05-28",19.89,20.2843,19.064,19.0734,184800.0],["2025-05-29",19.3926,19.8994,18.8763,19.4301,190800.0],["2025-05-30",19.2401,19.4301,18.7365,19.1261,233300.0],["2025-06-02",19.1546,19.4016,18.2329,18.613,252600.0],["2025-06-03",18.6985,19.5156,18.4325,19.4206,170200.0],["2025-06-04",19.5156,19.8862,19.1546,19.7341,154900.0],["2025-06-05",19.7912,20.4657,19.5251,19.9337,173900.0],["2025-06-06",20.3707,20.6843,20.2472,20.5988,105000.0],["2025-06-09",20.9123,21.0263,20.3612,20.6748,111000.0],["2025-06-10",20.7128,21.6059,20.7128,21.3684,101000.0],["2025-06-11",21.5869,22.138,21.4634,21.6154,181200.0],["2025-06-12",21.6344,21.9669,20.9123,21.3684,143300.0],["2025-06-13",20.8458,21.2068,19.5821,19.6581,144200.0],["2025-06-16",20.1617,20.8173,19.9527,20.6843,105200.0],["2025-06-17",20.5418,20.7603,19.3826,19.5726,154900.0],["2025-06-18",19.6296,20.2757,19.2876,19.8482,120300.0],["2025-06-20",20.1237,20.1237,19.2021,19.3446,135000.0],["2025-06-23",19.1926,19.3826,18.689,19.3636,94900.0],["2025-06-24",19.6011,19.7722,19.3446,19.5821,58100.0],["2025-06-25",19.4681,19.8387,19.1261,19.3161,70700.0],["2025-06-26",19.1926,19.5916,18.898,19.4681,69200.0],["2025-06-27",19.6676,19.7151,19.1926,19.4871,206700.0],["2025-06-30",19.6676,20.0287,19.4111,19.7436,104200.0],["2025-07-01",19.6676,20.3897,19.4681,19.6866,132000.0],["2025-07-02",19.8767,19.9432,19.4681,19.7721,85100.0],["2025-07-03",19.8292,19.9052,19.5726,19.8387,70100.0],["2025-07-07",19.7151,20.0952,19.2401,19.3256,187600.0],["2025-07-08",19.4586,19.8482,19.0976,19.3541,217400.0],["2025-07-09",19.3636,19.7912,19.2591,19.7626,318200.0],["2025-07-10",19.8292,20.1237,19.4111,19.4966,80700.0],["2025-07-11",19.2876,19.4111,18.9075,19.1831,96900.0],["2025-07-14",19.0025,19.1546,18.6225,18.708,146600.0],["2025-07-15",18.7745,18.917,17.9479,18.1569,196200.0],["2025-07-16",18.2614,18.5275,17.9194,18.461,113400.0],["2025-07-17",18.48,18.765,18.2044,18.7175,186900.0],["2025-07-18",18.8505,18.8885,18.3945,18.708,133300.0],["2025-07-21",19.0025,19.2211,18.5275,18.67,118000.0],["2025-07-22",18.6985,19.1736,18.67,18.6795,144200.0],["2025-07-23",19.0025,19.8862,18.7555,19.7436,184400.0],["2025-07-24",19.6201,19.6201,17.9764,18.0524,252700.0],["2025-07-25",17.9764,18.8885,17.8624,18.1284,334100.0],["2025-07-28",18.1949,18.1949,16.7697,16.7888,280000.0],["2025-07-29",16.9313,17.0168,16.6842,16.8648,222600.0],["2025-07-30",17.0168,17.1973,16.7697,16.9123,232000.0],["2025-07-31",16.7507,17.0073,16.5322,16.8268,255900.0],["2025-08-01",16.4562,16.6652,16.0287,16.2852,326000.0],["2025-08-04",16.4657,16.5227,16.2377,16.3137,102700.0],["2025-08-05",16.3422,16.7507,16.1997,16.3042,137400.0],["2025-08-06",16.3137,16.5322,16.2852,16.3802,88400.0],["2025-08-07",16.5322,16.5322,16.0572,16.0952,186700.0],["2025-08-08",16.0952,16.1332,15.4301,15.6011,146400.0],["2025-08-11",15.6676,15.8386,15.5251,15.6391,97400.0],["2025-08-12",15.8481,16.3517,15.7626,16.2947,81800.0],["2025-08-13",16.4182,17.0358,16.4182,16.7697,118100.0],["2025-08-14",16.4562,16.5607,16.0762,16.2092,103300.0],["2025-08-15",16.3802,16.5797,16.2852,16.2947,88800.0],["2025-08-18",16.2947,16.6652,16.1522,16.3042,108000.0],["2025-08-19",16.2377,17.0073,16.1522,16.6462,128900.0],["2025-08-20",16.5037,16.8363,16.3897,16.5512,122900.0],["2025-08-21",16.3802,16.7032,16.3802,16.6272,70600.0],["2025-08-22",16.6747,17.7199,16.6747,17.6439,123300.0],["2025-08-25",17.5964,17.5964,17.2353,17.2353,68400.0],["2025-08-26",17.2543,17.3968,16.9883,17.0168,75600.0],["2025-08-27",16.8648,17.2068,16.8648,17.1878,74400.0],["2025-08-28",17.2923,17.4348,16.9598,17.2163,79900.0],["2025-08-29",17.2067,17.2934,17.014,17.12,52400.0],["2025-09-02",17.0333,17.1392,16.7057,16.8984,74000.0],["2025-09-03",16.8213,17.0333,16.7635,17.0044,101500.0],["2025-09-04",17.1681,17.1681,16.725,17.1007,86500.0],["2025-09-05",17.1296,17.3416,16.802,16.9562,53600.0],["2025-09-08",16.9176,17.1103,16.725,16.9658,46500.0],["2025-09-09",16.8309,17.014,16.7924,16.8695,48600.0],["2025-09-10",16.8791,16.908,16.6383,16.8309,89700.0],["2025-09-11",16.8117,17.1296,16.8117,17.0622,66600.0],["2025-09-12",17.0525,17.2934,16.9947,17.2259,108500.0],["2025-09-15",17.3416,17.4668,17.1489,17.409,60500.0],["2025-09-16",17.6788,18.1894,17.303,17.3512,136300.0],["2025-09-17",17.4475,17.7751,17.2548,17.3127,97600.0],["2025-09-18",17.4861,17.6788,17.3705,17.6498,58600.0],["2025-09-19",17.6498,17.8136,17.2356,17.3416,133400.0],["2025-09-22",17.4283,18.3531,17.4283,17.9774,173400.0],["2025-09-23",17.9774,18.4591,17.8329,17.9003,96900.0],["2025-09-24",17.8811,18.2761,17.4764,17.5631,67200.0],["2025-09-25",17.4572,17.6595,17.2837,17.4475,70700.0],["2025-09-26",17.4475,17.9292,17.3897,17.8714,83600.0],["2025-09-29",18.0063,18.4784,17.7944,18.3339,112700.0],["2025-09-30",18.1701,18.2086,17.6306,18.0448,107100.0],["2025-10-01",17.8329,18.1316,17.592,18.0063,100200.0],["2025-10-02",18.0738,18.2472,17.7269,17.8811,62300.0],["2025-10-03",17.8811,18.2279,17.8811,18.2086,91700.0],["2025-10-06",18.2472,18.7,18.0159,18.1027,120500.0],["2025-10-07",18.0448,18.1027,17.5053,17.5342,94300.0],["2025-10-08",17.6498,18.2568,17.5631,18.1797,79200.0],["2025-10-09",17.9967,18.1605,17.7076,17.7366,63200.0],["2025-10-10",17.7077,17.9292,16.8984,17.0333,137500.0],["2025-10-13",17.0622,17.4475,17.0622,17.3416,81000.0],["2025-10-14",17.0525,18.4398,17.0525,18.305,109800.0],["2025-10-15",18.6229,19.172,18.5362,18.8349,96000.0],["2025-10-16",18.9312,19.201,18.6036,18.7578,111600.0],["2025-10-17",18.6807,18.9023,18.4977,18.5747,85500.0],["2025-10-20",18.7481,19.0372,18.5169,18.6807,78300.0],["2025-10-21",18.5747,19.1528,18.5073,18.9697,67000.0],["2025-10-22",18.6036,19.0372,18.1123,18.1508,119300.0],["2025-10-23",18.2664,18.7867,18.2279,18.5844,66600.0],["2025-10-24",18.7867,18.989,18.5458,18.6325,68300.0],["2025-10-27",18.6614,19.0275,18.2183,18.2375,98200.0],["2025-10-28",18.2375,18.7289,17.7944,18.0063,100200.0],["2025-10-29",17.987,17.987,17.1007,17.1874,115900.0],["2025-10-30",17.1778,17.5439,17.1296,17.2645,132600.0],["2025-10-31",15.3376,16.4167,14.933,16.3781,287300.0],["2025-11-03",16.4745,16.4745,16.0024,16.1469,214700.0],["2025-11-04",15.8579,16.2529,15.8097,16.1951,128700.0],["2025-11-05",16.1951,17.1778,16.0506,17.0814,187000.0],["2025-11-06",17.1681,17.1681,16.0891,16.1373,207200.0],["2025-11-07",16.0987,16.3589,15.9831,16.1662,133800.0],["2025-11-10",16.5515,16.5515,16.2336,16.3781,148400.0],["2025-11-11",16.3781,16.7346,16.2433,16.3685,142700.0],["2025-11-12",16.3878,16.7731,16.2529,16.3589,144800.0],["2025-11-13",16.3492,16.6575,15.9542,16.3011,105300.0],["2025-11-14",16.1758,16.5323,15.8001,16.0506,233300.0],["2025-11-17",16.0506,16.0698,15.1931,15.222,130800.0],["2025-11-18",15.2413,15.3665,14.7114,14.8945,105900.0],["2025-11-19",14.8559,15.0197,14.326,14.4706,106000.0],["2025-11-20",14.7018,14.9041,14.432,14.4609,113300.0],["2025-11-21",14.4898,15.1835,14.4898,15.1064,72200.0],["2025-11-24",15.0101,15.2317,14.8174,14.9812,144600.0],["2025-11-25",15.0968,15.7904,15.0968,15.7037,81000.0],["2025-11-26",15.6074,16.3203,15.6074,16.2433,119500.0],["2025-11-28",16.3997,16.3997,14.9817,16.0672,63600.0],["2025-12-01",16.0281,16.4291,15.9792,16.0574,68500.0],["2025-12-02",16.0966,16.1259,15.7739,15.8716,98500.0],["2025-12-03",15.9694,16.6442,15.9694,16.6246,84100.0],["2025-12-04",16.3899,16.5269,16.1944,16.2433,69300.0],["2025-12-05",16.165,16.4486,16.165,16.2041,30600.0],["2025-12-08",16.2041,16.4584,15.7739,16.1455,134500.0],["2025-12-09",16.0379,16.3313,15.9108,15.9988,102500.0],["2025-12-10",15.9597,16.4291,15.8912,16.341,86700.0],["2025-12-11",16.4095,16.5562,16.2139,16.3117,90400.0],["2025-12-12",16.3899,16.4877,16.0966,16.1063,88900.0],["2025-12-15",16.3508,16.3508,15.8814,16.0672,97600.0],["2025-12-16",16.0574,16.2628,15.9499,16.1357,81600.0],["2025-12-17",16.2335,16.3899,16.0183,16.1063,103900.0],["2025-12-18",16.2824,16.4877,16.1259,16.4193,76900.0],["2025-12-19",16.478,16.8398,16.4486,16.742,149800.0],["2025-12-22",16.8496,17.4363,16.6442,16.8398,175800.0],["2025-12-23",16.8593,17.0843,16.3802,16.3802,123400.0],["2025-12-24",16.3313,16.478,16.165,16.3606,43000.0],["2025-12-26",16.3802,16.6246,16.2628,16.3997,106200.0],["2025-12-29",16.341,16.6246,16.2726,16.341,97700.0],["2025-12-30",16.3019,16.4877,16.1748,16.3802,73600.0],["2025-12-31",16.3997,16.5855,16.165,16.5073,89400.0],["2026-01-02",16.6344,16.9669,16.3997,16.8398,100100.0],["2026-01-05",16.8887,17.1332,16.8007,16.8496,59900.0],["2026-01-06",16.7909,17.0745,16.6442,17.0452,50600.0],["2026-01-07",17.1429,17.9742,17.1136,17.8764,108900.0],["2026-01-08",17.7004,18.336,17.6417,18.1209,79800.0],["2026-01-09",18.1209,18.4436,17.319,17.7395,75100.0],["2026-01-12",17.8666,18.2089,17.6319,17.8177,76000.0],["2026-01-13",17.847,18.336,17.7101,18.2969,88600.0],["2026-01-14",18.1893,19.0108,18.1893,18.8641,116800.0],["2026-01-15",18.8739,19.2552,18.2871,19.1183,81600.0],["2026-01-16",19.0694,19.1281,18.7467,18.9521,161900.0],["2026-01-20",18.5707,18.6783,17.7884,18.0915,199400.0],["2026-01-21",18.1502,18.8836,18.1111,18.7467,134100.0],["2026-01-22",18.7663,18.8445,18.5218,18.7565,120900.0],["2026-01-23",18.6978,18.8739,18.3458,18.5805,82500.0],["2026-01-26",18.5511,18.6978,18.2578,18.2969,74700.0],["2026-01-27",18.3947,18.7076,18.0622,18.5511,134700.0],["2026-01-28",18.5511,18.7076,18.1502,18.2773,120700.0],["2026-01-29",18.3947,18.6294,18.1013,18.3849,98200.0],["2026-01-30",18.2675,18.3458,17.7004,17.8666,100000.0],["2026-02-02",17.8568,18.3849,17.8568,18.2382,77300.0],["2026-02-03",18.1893,18.336,17.3581,17.6515,120900.0],["2026-02-04",17.7004,18.1893,17.4265,17.6123,98400.0],["2026-02-05",17.495,17.6221,17.2114,17.5928,110500.0],["2026-02-06",17.7004,18.0915,17.4559,17.7004,102300.0],["2026-02-09",17.5928,17.8959,17.5537,17.7297,76100.0],["2026-02-10",17.8862,18.0817,17.7884,17.9644,68900.0],["2026-02-11",17.7786,17.9546,17.2016,17.5439,102300.0],["2026-02-12",17.583,17.7786,16.8496,17.2114,184100.0],["2026-02-13",17.1527,17.5537,16.9669,17.0158,85600.0],["2026-02-17",17.1234,17.4559,16.7713,17.1332,98700.0],["2026-02-18",17.1918,17.671,17.1625,17.3385,69700.0],["2026-02-19",17.2994,17.9351,16.8496,17.759,199900.0],["2026-02-20",19.8811,23.0789,19.7344,21.9739,756200.0],["2026-02-23",21.9739,22.6682,21.5631,22.0228,358800.0],["2026-02-24",21.8076,22.7366,21.7783,22.3748,252000.0],["2026-02-25",22.3944,22.5019,21.524,21.8859,272900.0],["2026-02-26",21.8859,22.7366,21.4556,21.6805,188000.0],["2026-02-27",21.4629,21.908,21.2255,21.6211,171000.0],["2026-03-02",21.0178,22.2146,20.5134,20.7705,211200.0],["2026-03-03",20.1771,20.6617,19.3067,20.454,256400.0],["2026-03-04",20.6321,21.2453,20.454,20.5925,66300.0],["2026-03-05",20.2661,20.7211,20.2266,20.5035,72700.0],["2026-03-06",20.0683,20.276,19.6925,20.098,72400.0],["2026-03-09",19.8013,20.4738,19.3463,20.3749,100400.0],["2026-03-10",20.2364,20.9585,20.1573,20.3354,85900.0],["2026-03-11",20.3354,20.3452,19.9991,20.1969,61000.0],["2026-03-12",20.0584,20.0584,19.7122,19.8804,66500.0],["2026-03-13",19.9991,19.9991,19.4946,19.4946,77500.0],["2026-03-16",19.7023,20.0386,19.4353,19.4847,76500.0],["2026-03-17",19.5935,19.9199,19.4847,19.6628,65100.0],["2026-03-18",19.5441,19.643,19.0594,19.2869,103300.0],["2026-03-19",18.9803,19.9496,18.9012,19.732,70500.0],["2026-03-20",19.6628,19.7518,19.2968,19.4254,116500.0],["2026-03-23",19.9991,20.1178,19.554,19.7617,68400.0],["2026-03-24",19.5738,20.3354,19.277,20.0683,65200.0],["2026-03-25",20.3749,20.4639,19.9496,20.1573,47100.0],["2026-03-26",19.9991,20.642,19.7221,19.8013,68400.0],["2026-03-27",19.6727,19.7716,19.3067,19.4551,59100.0],["2026-03-30",19.5837,19.7023,19.2375,19.2869,71700.0],["2026-03-31",19.5243,19.9793,19.1979,19.7023,67400.0],["2026-04-01",19.6727,20.1969,19.3067,19.8705,87000.0],["2026-04-02",19.5441,20.6617,19.1979,19.9496,65300.0],["2026-04-06",19.8804,20.8793,19.821,20.7804,70100.0],["2026-04-07",20.6222,21.0772,20.3156,20.8398,72400.0],["2026-04-08",21.6805,22.086,21.4332,21.6014,60000.0],["2026-04-09",21.6014,22.0959,21.453,21.9278,59600.0],["2026-04-10",22.0662,22.0959,21.364,21.5816,31000.0],["2026-04-13",21.4629,21.7695,21.0178,21.4134,61900.0],["2026-04-14",21.364,22.0267,21.3046,21.6409,47700.0],["2026-04-15",21.6409,21.997,21.364,21.4629,39000.0],["2026-04-16",21.5123,21.5816,21.1761,21.3244,64700.0],["2026-04-17",21.7398,22.6498,21.7398,22.2937,67000.0],["2026-04-20",22.1552,22.7487,22.0366,22.4717,76800.0],["2026-04-21",22.4717,22.7289,22.2344,22.3036,42600.0],["2026-04-22",22.3926,22.6399,22.3728,22.4915,27700.0],["2026-04-23",22.3728,22.6992,22.2146,22.3531,25000.0],["2026-04-24",22.2344,22.3827,21.7102,21.9574,35100.0],["2026-04-27",21.9179,22.2245,21.6409,21.7003,42400.0],["2026-04-28",21.6211,22.0168,21.5123,21.908,40900.0],["2026-04-29",21.6508,21.9278,21.186,21.2651,38200.0],["2026-04-30",21.2651,21.6113,21.0178,21.5222,77000.0],["2026-05-01",20.6617,23.8565,19.9793,23.7971,160500.0],["2026-05-04",24.0147,24.1828,22.6992,22.7784,102600.0],["2026-05-05",22.8179,23.2729,22.3234,22.6893,54300.0],["2026-05-06",22.7091,23.1245,22.4619,22.7784,46700.0],["2026-05-07",22.7784,23.2432,22.3333,23.0256,61500.0],["2026-05-08",23.2037,23.2432,22.7289,22.9663,41200.0],["2026-05-11",22.8872,22.8872,21.8882,22.2739,58000.0],["2026-05-12",22.1849,22.1849,21.5123,21.6508,52900.0],["2026-05-13",21.4728,21.7003,20.998,21.275,50200.0],["2026-05-14",21.3442,21.542,21.2651,21.3145,32600.0],["2026-05-15",21.0475,21.2552,20.9881,21.087,36900.0],["2026-05-18",21.2354,22.2542,21.2156,21.4233,48500.0],["2026-05-19",21.2354,21.3046,20.7705,21.0574,51000.0],["2026-05-20",21.1068,21.7992,20.7804,21.6211,64100.0],["2026-05-21",21.4629,21.9376,21.1662,21.9179,54300.0],["2026-05-22",21.9772,22.1058,21.631,21.9376,34500.0],["2026-05-26",22.0761,22.4915,21.9772,22.0267,39900.0],["2026-05-27",22.1651,23.3026,22.0464,22.6597,106100.0],["2026-05-28",22.6696,22.9069,22.5113,22.63,43700.0],["2026-05-29",22.63,22.8,22.01,22.09,34800.0],["2026-06-01",21.99,22.14,21.33,21.83,54500.0],["2026-06-02",21.79,21.98,21.64,21.78,38100.0],["2026-06-03",21.7,21.87,21.45,21.57,89700.0],["2026-06-04",21.68,22.11,21.49,21.71,28800.0],["2026-06-05",21.58,21.81,21.5,21.66,23700.0],["2026-06-08",21.72,21.99,21.5,21.56,30000.0],["2026-06-09",21.56,22.14,21.52,21.89,42600.0],["2026-06-10",21.95,22.18,21.84,22.02,43000.0],["2026-06-11",22.02,22.38,21.72,22.35,25500.0],["2026-06-12",22.35,22.83,22.35,22.5,36100.0],["2026-06-15",22.55,22.76,22.09,22.19,29900.0],["2026-06-16",22.16,22.75,21.9,21.94,32900.0],["2026-06-17",21.65,22.25,21.3,21.59,119800.0],["2026-06-18",21.9,22.53,21.58,22.15,56600.0],["2026-06-22",22.14,22.29,21.9,22.01,38300.0],["2026-06-23",22.08,22.32,21.8,22.23,33400.0],["2026-06-24",22.35,22.86,22.26,22.8,55500.0],["2026-06-25",22.8,23.51,22.51,23.22,71300.0],["2026-06-26",23.12,24.0,22.96,23.9,232000.0],["2026-06-29",23.8,23.8,22.98,23.73,67100.0],["2026-06-30",23.66,23.74,23.11,23.28,51200.0],["2026-07-01",23.33,23.52,23.17,23.34,33600.0],["2026-07-02",23.54,23.75,23.35,23.44,34800.0],["2026-07-06",23.34,23.55,22.76,22.79,70100.0],["2026-07-07",22.93,23.8,22.45,22.76,60900.0],["2026-07-08",22.67,22.67,21.8,21.92,45100.0],["2026-07-09",21.81,22.14,21.45,22.08,33500.0],["2026-07-10",22.16,22.87,22.04,22.73,44300.0],["2026-07-13",22.87,23.4,22.64,22.64,69900.0],["2026-07-14",23.14,23.42,22.58,22.8,51700.0],["2026-07-15",22.93,23.45,22.72,22.92,50000.0],["2026-07-16",23.06,25.08,22.92,24.84,192800.0],["2026-07-17",24.69,25.25,24.16,24.23,68600.0],["2026-07-20",24.42,24.46,23.93,24.08,67800.0],["2026-07-21",24.08,24.74,23.95,24.41,61300.0],["2026-07-22",24.44,24.62,24.24,24.47,55400.0],["2026-07-23",24.06,24.29,23.41,23.81,188400.0],["2026-07-24",21.68,25.52,21.625,24.5,264765.0],["2026-07-27",24.87,26.3165,24.79,25.92,174925.530587],["2026-07-28",25.96,26.75,25.55,26.63,146869.059232],["2026-07-29",26.42,26.59,25.75,26.51,109156.106756]]}