{"t":"LEU","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1998-07-23",2175.1545,2184.6947,2175.1545,2175.1545,63085.0],["1998-07-24",2175.1545,2184.6947,2175.1545,2175.1545,6382.0],["1998-07-27",2175.1545,2184.6947,2175.1545,2175.1545,4069.0],["1998-07-28",2175.1545,2184.6947,2175.1545,2175.1545,6300.0],["1998-07-29",2175.1545,2184.6947,2175.1545,2175.1545,4010.0],["1998-07-30",2175.1551,2184.6953,2175.1551,2184.6953,2615.0],["1998-07-31",2175.1545,2184.6947,2175.1545,2175.1545,1879.0],["1998-08-03",2175.1545,2184.6947,2175.1545,2175.1545,4025.0],["1998-08-04",2022.5122,2079.7531,1984.3515,2060.6729,7889.0],["1998-08-05",2051.1326,2060.6728,1993.8917,2012.9719,1890.0],["1998-08-06",1984.3512,2060.6725,1984.3512,2051.1323,2766.0],["1998-08-07",2070.2129,2213.3153,2070.2129,2156.0742,3949.0],["1998-08-10",2146.5339,2175.1544,2146.5339,2146.5339,1146.0],["1998-08-11",2136.9941,2136.9941,2051.1327,2079.7532,1775.0],["1998-08-12",2089.2934,2117.9138,2070.213,2117.9138,684.0],["1998-08-13",2108.3736,2127.4539,2060.6729,2079.7532,455.0],["1998-08-14",2089.2933,2098.8334,2022.5122,2060.6729,1042.0],["1998-08-17",2079.7535,2136.9944,2079.7535,2136.9944,1748.0],["1998-08-18",2165.6142,2251.4756,2156.074,2251.4756,3762.0],["1998-08-19",2251.4754,2289.6359,2222.8549,2280.0959,4616.0],["1998-08-20",2280.0961,2289.636,2213.315,2289.636,2448.0],["1998-08-21",2261.0157,2308.7164,2213.315,2289.636,4078.0],["1998-08-24",2289.6359,2308.7163,2222.8549,2280.0959,2406.0],["1998-08-25",2270.5559,2289.636,2194.2346,2289.636,3224.0],["1998-08-26",2337.3369,2346.8768,2289.6359,2308.7163,4568.0],["1998-08-27",2289.636,2289.636,2136.9937,2289.636,4237.0],["1998-08-28",2289.6359,2327.7966,2232.3951,2280.0959,4482.0],["1998-08-31",2289.6365,2318.2571,2213.3154,2213.3154,4705.0],["1998-09-01",2213.3153,2356.4174,2213.3153,2346.8772,5191.0],["1998-09-02",2346.8766,2365.9569,2327.7964,2356.4167,3764.0],["1998-09-03",2356.417,2480.439,2337.3369,2461.3586,2773.0],["1998-09-04",2461.3581,2470.8983,2394.5773,2404.1172,2488.0],["1998-09-08",2423.1987,2432.7389,2318.2571,2318.2571,1717.0],["1998-09-09",2327.7968,2385.0377,2270.5559,2365.9573,3841.0],["1998-09-10",2346.8773,2404.1182,2299.1766,2385.0381,2239.0],["1998-09-11",2404.1177,2489.9792,2394.5778,2432.7383,3755.0],["1998-09-14",2480.4392,2480.4392,2413.6581,2451.8188,1927.0],["1998-09-15",2442.2786,2442.2786,2394.5779,2423.1982,1197.0],["1998-09-16",2432.7384,2442.2786,2194.2346,2232.3953,2735.0],["1998-09-17",2232.3951,2308.7162,2194.2344,2299.176,1423.0],["1998-09-18",2308.7158,2404.1172,2289.6354,2404.1172,1933.0],["1998-09-21",2365.9577,2442.279,2337.3374,2385.0381,1713.0],["1998-09-22",2375.4979,2385.0381,2346.8773,2385.0381,1573.0],["1998-09-23",2365.9574,2385.0378,2327.7969,2375.4976,2125.0],["1998-09-24",2337.3371,2375.4976,2318.2567,2327.7969,1723.0],["1998-09-25",2327.7966,2346.8767,2251.4753,2299.176,2176.0],["1998-09-28",2299.1762,2375.4975,2289.636,2365.9573,1697.0],["1998-09-29",2356.4171,2375.4975,2337.337,2365.9573,1533.0],["1998-09-30",2346.8766,2423.1978,2327.7964,2356.4167,2398.0],["1998-10-01",2346.8771,2365.9575,2308.7166,2337.3372,1284.0],["1998-10-02",2346.8768,2375.4974,2289.6359,2308.7163,1863.0],["1998-10-05",2308.7163,2318.2565,2289.6359,2308.7163,1357.0],["1998-10-06",2308.7166,2308.7166,2175.1545,2175.1545,1329.0],["1998-10-07",2184.6948,2213.3153,2146.5342,2156.0742,1091.0],["1998-10-08",2136.9935,2213.3148,2089.2928,2194.2344,1652.0],["1998-10-09",2194.2345,2289.6359,2165.614,2280.0959,1143.0],["1998-10-12",2280.0961,2346.8769,2261.0157,2289.636,2473.0],["1998-10-13",2289.6358,2308.7162,2280.0959,2299.176,1474.0],["1998-10-14",2299.1761,2346.8768,2289.6359,2308.7163,1380.0],["1998-10-15",2337.337,2404.1178,2308.7164,2365.9573,2086.0],["1998-10-16",2060.6727,2222.8553,2041.5923,2175.1545,14875.0],["1998-10-19",2165.6142,2165.6142,2079.7528,2146.5339,2696.0],["1998-10-20",2136.9944,2184.6952,2136.9944,2136.9944,2310.0],["1998-10-21",2136.9943,2175.1549,2136.9943,2165.6147,1418.0],["1998-10-22",2156.074,2251.4756,2146.534,2251.4756,1803.0],["1998-10-23",2241.9355,2251.4756,2213.3151,2251.4756,1418.0],["1998-10-26",2261.0154,2261.0154,2213.3147,2222.8547,587.0],["1998-10-27",2213.3152,2270.5561,2194.2348,2261.0159,858.0],["1998-10-28",2251.4755,2308.7164,2251.4755,2270.5559,1459.0],["1998-10-29",2261.0157,2270.5559,2156.074,2232.3953,922.0],["1998-10-30",2232.3953,2299.1762,2232.3953,2232.3953,1068.0],["1998-11-02",2270.5559,2289.636,2175.1543,2289.636,1508.0],["1998-11-03",2270.5559,2299.1762,2232.3952,2289.636,1210.0],["1998-11-04",2289.6361,2327.7969,2251.4756,2251.4756,1193.0],["1998-11-05",2232.3953,2308.7164,2232.3953,2270.5559,882.0],["1998-11-06",2280.0965,2308.7169,2203.7752,2213.3154,586.0],["1998-11-09",2213.3154,2241.9359,2194.235,2213.3154,2190.0],["1998-11-10",2194.2344,2222.8548,2175.1541,2194.2344,2463.0],["1998-11-11",2232.3953,2251.4755,2194.2346,2232.3953,1344.0],["1998-11-12",2213.315,2289.636,2213.315,2270.5559,1497.0],["1998-11-13",2280.0963,2289.6362,2232.3954,2261.0159,1290.0],["1998-11-16",2280.0962,2280.0962,2241.9355,2251.4756,444.0],["1998-11-17",2241.9355,2251.4756,2222.8551,2251.4756,850.0],["1998-11-18",2232.395,2232.395,2194.2344,2194.2344,796.0],["1998-11-19",2156.0746,2203.7755,2136.9944,2136.9944,2304.0],["1998-11-20",2136.9937,2156.074,2127.4535,2146.5339,21780.0],["1998-11-23",2160.1565,2189.3478,2150.426,2160.1565,1280.0],["1998-11-24",2160.1571,2199.0788,2130.9658,2130.9658,4321.0],["1998-11-25",2150.4266,2160.1571,2130.9658,2130.9658,296.0],["1998-11-27",2111.5044,2130.9653,2082.3131,2121.2349,985.0],["1998-11-30",2121.2349,2130.9654,2082.3131,2111.5044,755.0],["1998-12-01",2111.5044,2121.2349,2092.0436,2121.2349,702.0],["1998-12-02",2101.7742,2121.235,2082.3132,2101.7742,494.0],["1998-12-03",2082.313,2130.9653,2082.313,2082.313,1040.0],["1998-12-04",2101.7741,2130.9654,2092.0436,2111.5044,304.0],["1998-12-07",2111.5043,2199.0783,2101.774,2179.6174,5508.0],["1998-12-08",2179.6183,2208.8096,2179.6183,2199.0791,422.0],["1998-12-09",2218.5388,2286.6519,2208.8083,2286.6519,1872.0],["1998-12-10",2296.3827,2296.3827,2218.5393,2228.2698,962.0],["1998-12-11",2228.2698,2257.4611,2208.8088,2218.5393,449.0],["1998-12-14",2179.6174,2199.0782,2150.4261,2189.3479,479.0],["1998-12-15",2199.0791,2199.0791,2179.6183,2199.0791,440.0],["1998-12-16",2208.8087,2218.5392,2179.6174,2179.6174,479.0],["1998-12-17",2179.6179,2199.0788,2140.6961,2169.8875,555.0],["1998-12-18",2130.9657,2179.6178,2130.9657,2150.4265,559.0],["1998-12-21",2150.4261,2150.4261,2072.5826,2082.313,836.0],["1998-12-22",2082.3126,2101.7736,2053.1213,2053.1213,1264.0],["1998-12-23",2053.1218,2072.5828,2053.1218,2062.8523,1340.0],["1998-12-24",2072.5832,2169.8875,2062.8527,2169.8875,534.0],["1998-12-28",2160.1566,2247.7305,2160.1566,2189.3479,899.0],["1998-12-29",2208.8087,2218.5392,2179.6174,2179.6174,1147.0],["1998-12-30",2169.8875,2179.6179,2160.1571,2169.8875,755.0],["1998-12-31",2169.8868,2169.8868,2150.426,2160.1565,1782.0],["1999-01-04",2179.6173,2179.6173,2111.5042,2160.1565,645.0],["1999-01-05",2179.6183,2199.0791,2160.1574,2199.0791,507.0],["1999-01-06",2199.0783,2218.5393,2179.6175,2218.5393,949.0],["1999-01-07",2199.0782,2208.8087,2189.3479,2189.3479,613.0],["1999-01-08",2189.348,2286.6524,2189.348,2267.1914,1110.0],["1999-01-11",2257.4609,2296.3826,2218.5392,2257.4609,1166.0],["1999-01-12",2267.1915,2286.6525,2199.0784,2247.7307,1678.0],["1999-01-13",2237.9997,2364.4954,2199.0779,2325.5737,1802.0],["1999-01-14",2335.3042,2354.7652,2296.3826,2296.3826,622.0],["1999-01-15",2296.3822,2315.8432,2257.4606,2286.6519,397.0],["1999-01-19",2306.1133,2315.8438,2247.7307,2315.8438,475.0],["1999-01-20",2306.1133,2354.7655,2247.7307,2247.7307,703.0],["1999-01-21",2257.4612,2257.4612,2228.2699,2247.7307,285.0],["1999-01-22",2228.2699,2247.7307,2179.6176,2238.0002,630.0],["1999-01-25",2238.0002,2247.7307,2218.5394,2238.0002,620.0],["1999-01-26",2247.7307,2247.7307,2189.3481,2238.0002,475.0],["1999-01-27",2189.3479,2218.5392,2189.3479,2189.3479,661.0],["1999-01-28",2199.0782,2257.4609,2199.0782,2257.4609,1019.0],["1999-01-29",2247.7305,2267.1913,2228.2696,2257.4609,513.0],["1999-02-01",2247.7307,2286.6525,2238.0002,2247.7307,579.0],["1999-02-02",2238.0001,2257.4611,2218.5393,2218.5393,522.0],["1999-02-03",2199.0791,2238.0009,2199.0791,2199.0791,954.0],["1999-02-04",2218.5393,2228.2698,2189.348,2218.5393,1680.0],["1999-02-05",2218.5388,2296.3822,2218.5388,2286.6519,621.0],["1999-02-08",2257.4612,2315.8438,2257.4612,2306.1133,405.0],["1999-02-09",2315.8435,2315.8435,2238.0,2257.4609,1111.0],["1999-02-10",2286.6525,2286.6525,2218.5394,2238.0002,502.0],["1999-02-11",2228.2696,2237.9999,2150.426,2160.1565,785.0],["1999-02-12",2160.1571,2218.5397,2150.4266,2169.8875,657.0],["1999-02-16",2179.6173,2199.0781,2160.1565,2160.1565,907.0],["1999-02-17",2160.1571,2199.0788,2150.4266,2169.8875,1961.0],["1999-02-18",2169.8869,2218.5392,2169.8869,2189.3479,409.0],["1999-02-19",2199.0783,2228.2698,2189.348,2218.5393,390.0],["1999-02-22",2199.0782,2218.5392,2189.3479,2189.3479,270.0],["1999-02-23",2199.0781,2208.8086,2189.3478,2208.8086,11491.0],["1999-02-24",2222.7005,2262.3916,2212.7777,2232.6233,1890.0],["1999-02-25",2222.7006,2252.469,2202.8552,2212.7778,1639.0],["1999-02-26",2212.7776,2262.3916,2202.8549,2252.4688,1075.0],["1999-03-01",2222.7005,2232.6233,2202.855,2232.6233,1000.0],["1999-03-02",2222.7007,2272.3147,2222.7007,2262.3918,1041.0],["1999-03-03",2252.4688,2252.4688,2222.7005,2232.6233,844.0],["1999-03-04",2242.546,2252.4688,2222.7005,2232.6233,408.0],["1999-03-05",2242.5469,2252.4697,2232.6242,2242.5469,434.0],["1999-03-08",2232.6233,2242.546,2222.7005,2232.6233,772.0],["1999-03-09",2232.6233,2252.4688,2222.7004,2252.4688,333.0],["1999-03-10",2242.5464,2242.5464,2222.7009,2222.7009,699.0],["1999-03-11",2222.7006,2232.6235,2212.7778,2212.7778,1233.0],["1999-03-12",2212.7778,2222.7006,2202.8552,2212.7778,810.0],["1999-03-15",2212.7774,2222.7002,2192.9319,2202.8547,2253.0],["1999-03-16",2212.7781,2212.7781,2183.0098,2192.9326,360.0],["1999-03-17",2192.9324,2202.8552,2143.3186,2143.3186,472.0],["1999-03-18",2143.3189,2163.1644,2063.9366,2083.7822,6359.0],["1999-03-19",2093.7046,2133.3958,2093.7046,2133.3958,1221.0],["1999-03-22",2133.3958,2133.3958,2063.9363,2133.3958,1031.0],["1999-03-23",2133.3953,2133.3953,2103.627,2113.5498,722.0],["1999-03-24",2123.4732,2133.396,2103.6277,2103.6277,255.0],["1999-03-25",2113.5507,2143.319,2103.6279,2123.4734,820.0],["1999-03-26",2133.3965,2183.0103,2133.3965,2163.1648,1257.0],["1999-03-29",2163.1641,2183.0096,2153.2413,2173.0869,882.0],["1999-03-30",2163.1636,2202.8547,2163.1636,2202.8547,1088.0],["1999-03-31",2192.9331,2192.9331,2163.1648,2163.1648,1166.0],["1999-04-01",2103.6272,2143.3183,2073.8589,2073.8589,711.0],["1999-04-05",2083.7824,2143.319,2083.7824,2123.4734,626.0],["1999-04-06",2113.5507,2153.2417,2093.7051,2123.4734,567.0],["1999-04-07",2103.627,2123.4725,2093.7042,2113.5498,420.0],["1999-04-08",2123.4727,2133.3955,2063.936,2063.936,2470.0],["1999-04-09",2063.9359,2093.7043,2044.0905,2044.0905,473.0],["1999-04-12",2044.0906,2063.9361,2034.1678,2054.0134,1206.0],["1999-04-13",2063.9365,2202.8554,2054.0139,2192.9326,2541.0],["1999-04-14",2192.9326,2212.7781,2093.7049,2103.6277,1624.0],["1999-04-15",2103.6274,2153.2412,2073.8591,2153.2412,631.0],["1999-04-16",2083.782,2183.0096,2083.782,2173.0869,413.0],["1999-04-19",2163.164,2183.0095,2153.2412,2153.2412,700.0],["1999-04-20",2153.2417,2163.1645,2123.4734,2123.4734,955.0],["1999-04-21",2123.4732,2133.396,2083.7822,2103.6277,487.0],["1999-04-22",2103.6279,2133.3962,2093.7051,2123.4734,645.0],["1999-04-23",2113.5498,2143.3181,2093.7042,2113.5498,590.0],["1999-04-26",2103.6277,2123.4732,2034.1683,2083.7822,2151.0],["1999-04-27",2044.0909,2054.0137,2024.2454,2034.1681,735.0],["1999-04-28",2044.0907,2054.0135,2014.3224,2024.2452,677.0],["1999-04-29",2024.2452,2024.2452,2014.3224,2014.3224,844.0],["1999-04-30",2014.3224,2024.2452,1974.6312,1974.6312,922.0],["1999-05-03",1994.4773,1994.4773,1835.7129,1865.4812,1860.0],["1999-05-04",1865.481,1895.2493,1825.7898,1835.7126,2045.0],["1999-05-05",1627.3341,1746.4073,1567.7975,1746.4073,6142.0],["1999-05-06",1726.5625,1766.2535,1627.3347,1686.8713,1494.0],["1999-05-07",1686.871,1686.871,1627.3344,1637.2572,1340.0],["1999-05-10",1647.1797,1647.1797,1607.4887,1627.3342,1495.0],["1999-05-11",1647.1797,1686.8708,1607.4887,1627.3342,1392.0],["1999-05-12",1627.3348,1627.3348,1597.5664,1607.4893,1168.0],["1999-05-13",1607.4892,1706.7168,1597.5664,1686.8713,2180.0],["1999-05-14",1696.7941,1805.9445,1696.7941,1786.099,1746.0],["1999-05-17",1825.7901,1944.8633,1815.8674,1865.4812,1304.0],["1999-05-18",1865.481,1865.481,1805.9444,1825.7899,706.0],["1999-05-19",1815.8668,1865.4806,1756.3302,1776.1757,981.0],["1999-05-20",1766.2529,1776.1757,1726.5619,1756.3302,1066.0],["1999-05-21",1766.2528,1815.8668,1756.3302,1776.1757,874.0],["1999-05-24",1786.0991,1805.9445,1776.1762,1796.0217,507.0],["1999-05-25",1796.0215,1815.8672,1786.0988,1805.9443,15260.0],["1999-05-26",1799.8435,1850.6865,1799.8435,1820.1807,777.0],["1999-05-27",1820.1807,1820.1807,1789.6749,1799.8435,786.0],["1999-05-28",1799.8431,1799.8431,1769.3373,1789.6744,834.0],["1999-06-01",1789.6748,1830.3493,1789.6748,1820.1807,516.0],["1999-06-02",1820.1803,1830.3489,1779.5058,1789.6744,614.0],["1999-06-03",1789.6746,1810.0118,1759.1688,1779.506,624.0],["1999-06-04",1769.3375,1810.0118,1769.3375,1779.506,703.0],["1999-06-07",1789.6743,1942.2033,1779.5056,1932.0347,1133.0],["1999-06-08",2094.7325,2094.7325,1810.0116,1871.0232,1461.0],["1999-06-09",1911.6981,1993.0469,1891.3609,1993.0469,877.0],["1999-06-10",2074.3955,2074.3955,1921.8664,2074.3955,2044.0],["1999-06-11",2074.3955,2125.2384,2043.8896,2043.8896,1072.0],["1999-06-14",2023.5519,2135.4067,2023.5519,2033.7206,1421.0],["1999-06-15",2003.2148,2033.7206,1993.0461,2033.7206,858.0],["1999-06-16",2084.5645,2094.7331,2054.0586,2064.2273,1100.0],["1999-06-17",2074.395,2094.7321,2054.0577,2084.5635,1024.0],["1999-06-18",2074.396,2084.5645,2064.2273,2064.2273,714.0],["1999-06-21",2054.058,2054.058,1972.7092,2013.3837,2106.0],["1999-06-22",2033.7206,2064.2264,1972.709,2033.7206,2328.0],["1999-06-23",2013.3839,2074.3955,2013.3839,2074.3955,1084.0],["1999-06-24",2074.3956,2074.3956,1952.3724,1962.5409,2091.0],["1999-06-25",1952.3724,1972.7095,1952.3724,1962.5409,1837.0],["1999-06-28",1982.8784,1993.0469,1942.2039,1993.0469,962.0],["1999-06-29",1972.7095,2054.0583,1972.7095,2023.5525,1234.0],["1999-06-30",2043.8895,2420.1279,1982.8779,2420.1279,4614.0],["1999-07-01",2115.0703,2115.0703,2023.5528,2064.2273,1488.0],["1999-07-02",2054.0582,2074.3955,2003.2152,2043.8896,267.0],["1999-07-06",2033.7211,2064.227,2023.5525,2023.5525,812.0],["1999-07-07",2023.5527,2033.7213,1967.6254,1993.0469,1855.0],["1999-07-08",2003.215,2023.5522,1993.0464,2013.3837,1230.0],["1999-07-09",2023.5525,2023.5525,1993.0467,2023.5525,261.0],["1999-07-12",2013.3842,2023.5527,1952.3725,1993.0469,676.0],["1999-07-13",1972.7092,1982.8778,1962.5405,1982.8778,416.0],["1999-07-14",1982.8778,1982.8778,1952.372,1982.8778,1594.0],["1999-07-15",1982.8782,1993.0468,1962.5409,1972.7096,2341.0],["1999-07-16",1972.7095,1982.8782,1952.3724,1962.5409,282.0],["1999-07-19",1962.5408,1962.5408,1942.2037,1952.3723,1387.0],["1999-07-20",1952.3723,1952.3723,1932.035,1952.3723,869.0],["1999-07-21",1942.2037,1952.3723,1942.2037,1952.3723,2037.0],["1999-07-22",1952.3723,1972.7095,1942.2037,1952.3723,5735.0],["1999-07-23",1932.035,1952.3723,1921.8665,1952.3723,4120.0],["1999-07-26",1942.2037,1952.3723,1911.6978,1952.3723,737.0],["1999-07-27",1942.2034,1952.372,1911.6976,1942.2034,537.0],["1999-07-28",1932.0347,1982.8778,1932.0347,1932.0347,3127.0],["1999-07-29",1942.2039,2013.3842,1942.2039,1993.0469,1711.0],["1999-07-30",1982.8782,2013.384,1952.3724,1962.5409,993.0],["1999-08-02",1962.5411,1993.0469,1962.5411,1993.0469,790.0],["1999-08-03",1982.8782,1993.0467,1942.2037,1962.5409,1244.0],["1999-08-04",1942.2037,1972.7095,1942.2037,1962.5409,439.0],["1999-08-05",1952.372,1962.5405,1921.8662,1932.0347,286.0],["1999-08-06",1921.8662,1942.2033,1911.6975,1932.0347,486.0],["1999-08-09",1911.6975,1942.2033,1891.3604,1932.0347,1036.0],["1999-08-10",1921.8665,1932.035,1901.5292,1911.6979,1051.0],["1999-08-11",1932.0347,1942.2033,1911.6975,1932.0347,661.0],["1999-08-12",1921.8662,1921.8662,1871.0231,1901.5289,555.0],["1999-08-13",1921.866,1942.2031,1911.6973,1921.866,313.0],["1999-08-16",1911.6975,1932.0347,1881.1917,1932.0347,367.0],["1999-08-17",1921.8662,1921.8662,1871.0231,1901.5289,782.0],["1999-08-18",1921.8662,1921.8662,1891.3604,1901.5289,351.0],["1999-08-19",1891.3606,1891.3606,1860.8548,1891.3606,675.0],["1999-08-20",1881.1918,1911.6976,1881.1918,1901.5289,246.0],["1999-08-23",1891.3604,1911.6976,1891.3604,1901.5289,676.0],["1999-08-24",1891.3607,1932.035,1891.3607,1911.6979,15464.0],["1999-08-25",1936.6874,1957.5119,1926.275,1936.6874,670.0],["1999-08-26",1947.1,1967.9247,1884.6262,1905.4509,789.0],["1999-08-27",1905.4498,1905.4498,1874.2129,1884.6251,1409.0],["1999-08-30",1874.2134,1905.4503,1863.801,1874.2134,817.0],["1999-08-31",1874.2135,1884.6257,1780.5028,1801.3274,5503.0],["1999-09-01",1790.9152,1842.9768,1707.6169,1842.9768,1114.0],["1999-09-02",1832.564,1832.564,1780.5026,1811.7395,283.0],["1999-09-03",1801.3274,1822.152,1749.266,1822.152,704.0],["1999-09-07",1811.7394,1811.7394,1728.4409,1749.2656,986.0],["1999-09-08",1728.4413,1749.266,1728.4413,1738.8536,1092.0],["1999-09-09",1749.2656,1790.9147,1738.8533,1749.2656,884.0],["1999-09-10",1770.0905,1770.0905,1676.3798,1718.0291,668.0],["1999-09-13",1738.8538,1738.8538,1676.38,1676.38,423.0],["1999-09-14",1686.7923,1707.6169,1665.9677,1665.9677,6031.0],["1999-09-15",1665.9671,1697.204,1665.9671,1697.204,683.0],["1999-09-16",1697.204,1697.204,1676.3794,1697.204,640.0],["1999-09-17",1686.7924,1686.7924,1665.9677,1686.7924,536.0],["1999-09-20",1676.38,1676.38,1665.9677,1665.9677,564.0],["1999-09-21",1665.9677,1676.38,1655.5555,1665.9677,14818.0],["1999-09-22",1676.3797,1697.2043,1655.5552,1655.5552,621.0],["1999-09-23",1655.555,1665.9672,1634.7304,1645.1427,656.0],["1999-09-24",1645.1427,1645.1427,1634.7304,1645.1427,348.0],["1999-09-27",1634.7304,1665.9672,1634.7304,1645.1427,617.0],["1999-09-28",1634.7305,1634.7305,1582.669,1634.7305,1996.0],["1999-09-29",1624.3185,1645.143,1582.6692,1603.4938,10885.0],["1999-09-30",1603.4936,1718.0289,1593.0814,1707.6166,2845.0],["1999-10-01",1707.6169,1707.6169,1603.4939,1665.9677,860.0],["1999-10-04",1686.7924,1707.6169,1655.5555,1686.7924,1410.0],["1999-10-05",1686.7923,1686.7923,1645.1431,1665.9677,774.0],["1999-10-06",1665.9672,1686.7919,1634.7304,1645.1427,3811.0],["1999-10-07",1645.1427,1645.1427,1582.6689,1645.1427,1625.0],["1999-10-08",1655.5551,1655.5551,1561.8445,1561.8445,976.0],["1999-10-11",1634.7305,1645.1428,1613.9059,1634.7305,407.0],["1999-10-12",1613.9059,1613.9059,1561.8445,1572.2567,1989.0],["1999-10-13",1582.6691,1593.0814,1561.8445,1572.2567,783.0],["1999-10-14",1572.2567,1582.6691,1561.8445,1572.2567,1020.0],["1999-10-15",1572.2567,1582.6691,1561.8445,1572.2567,502.0],["1999-10-18",1572.2567,1582.6691,1561.8445,1572.2567,434.0],["1999-10-19",1582.6693,1582.6693,1509.7831,1541.02,1408.0],["1999-10-20",1551.4321,1561.8445,1530.6076,1561.8445,546.0],["1999-10-21",1561.8448,1561.8448,1499.371,1509.7832,896.0],["1999-10-22",1509.7831,1541.02,1499.3709,1541.02,1234.0],["1999-10-25",1520.1955,1520.1955,1488.9586,1499.371,1886.0],["1999-10-26",1488.9586,1499.371,1478.5463,1499.371,1895.0],["1999-10-27",1499.371,1499.371,1468.1341,1499.371,3009.0],["1999-10-28",1509.7832,1541.0201,1488.9586,1499.371,993.0],["1999-10-29",1509.7831,1561.8447,1488.9586,1541.02,3736.0],["1999-11-01",1530.6079,1530.6079,1478.5463,1488.9586,751.0],["1999-11-02",1468.1341,1499.371,1468.1341,1488.9586,900.0],["1999-11-03",1478.5463,1499.371,1468.1341,1499.371,732.0],["1999-11-04",1478.546,1488.9583,1447.3091,1468.1338,805.0],["1999-11-05",1457.7217,1478.5462,1416.0724,1457.7217,1125.0],["1999-11-08",1478.5462,1478.5462,1374.4232,1384.8356,839.0],["1999-11-09",1395.2481,1416.0726,1364.0112,1416.0726,1301.0],["1999-11-10",1405.6599,1426.4846,1384.8353,1395.2477,763.0],["1999-11-11",1395.2477,1457.7215,1384.8353,1395.2477,936.0],["1999-11-12",1395.2477,1468.1338,1395.2477,1468.1338,2239.0],["1999-11-15",1488.9586,1520.1955,1457.7217,1499.371,1608.0],["1999-11-16",1499.371,1541.0201,1499.371,1509.7832,795.0],["1999-11-17",1509.7831,1530.6078,1468.134,1530.6078,1605.0],["1999-11-18",1499.3709,1530.6078,1468.134,1530.6078,2198.0],["1999-11-19",1509.7832,1520.1955,1468.1341,1499.371,2453.0],["1999-11-22",1488.9583,1499.3707,1468.1338,1468.1338,4957.0],["1999-11-23",1440.1902,1515.4241,1440.1902,1461.6855,17873.0],["1999-11-24",1461.6851,1472.4329,1418.6943,1440.1898,4906.0],["1999-11-26",1461.6855,1461.6855,1440.1902,1450.9377,204.0],["1999-11-29",1440.1899,1450.9375,1407.9469,1418.6945,832.0],["1999-11-30",1386.4514,1418.6945,1375.7038,1418.6945,1499.0],["1999-12-01",1418.6944,1440.1899,1268.2269,1311.2177,4299.0],["1999-12-02",1311.2176,1343.4606,1289.7221,1332.7129,1865.0],["1999-12-03",1311.2178,1321.9654,1268.2271,1268.2271,1236.0],["1999-12-06",1289.7222,1289.7222,1214.4885,1225.2362,3510.0],["1999-12-07",1203.741,1225.2364,1203.741,1214.4886,1679.0],["1999-12-08",1214.4885,1235.9839,1203.7408,1225.2362,2866.0],["1999-12-09",1214.4886,1225.2364,1203.741,1214.4886,2282.0],["1999-12-10",1214.4883,1257.4791,1214.4883,1246.7314,1649.0],["1999-12-13",1235.9837,1375.7037,1225.2361,1246.7314,5126.0],["1999-12-14",1235.9841,1235.9841,1171.498,1192.9934,2384.0],["1999-12-15",1192.9932,1203.7408,1182.2454,1203.7408,1207.0],["1999-12-16",1203.7411,1214.4887,1171.498,1192.9934,2722.0],["1999-12-17",1203.741,1214.4887,1171.4979,1182.2456,2224.0],["1999-12-20",1171.4977,1182.2453,1160.75,1160.75,1334.0],["1999-12-21",1150.0024,1214.4885,1139.2547,1203.7408,1928.0],["1999-12-22",1192.9932,1225.2362,1192.9932,1225.2362,2182.0],["1999-12-23",1225.2361,1257.4791,1203.7407,1246.7314,1259.0],["1999-12-27",1235.9839,1246.7316,1182.2454,1203.7408,960.0],["1999-12-28",1192.9932,1203.7409,1160.7501,1171.4978,1707.0],["1999-12-29",1171.4979,1192.9933,1160.7503,1182.2456,1680.0],["1999-12-30",1171.498,1214.4887,1171.498,1192.9934,3384.0],["1999-12-31",1192.9932,1203.7408,1182.2454,1203.7408,1459.0],["2000-01-03",1225.2364,1235.984,1192.9933,1214.4886,1050.0],["2000-01-04",1203.741,1203.741,1182.2456,1182.2456,1059.0],["2000-01-05",1182.2456,1203.741,1171.4979,1182.2456,704.0],["2000-01-06",1192.9933,1225.2364,1192.9933,1214.4886,1181.0],["2000-01-07",1225.2362,1235.9839,1192.9932,1203.7408,3120.0],["2000-01-10",1214.4885,1225.2362,1192.9932,1203.7408,1096.0],["2000-01-11",1203.7411,1225.2365,1192.9934,1192.9934,1344.0],["2000-01-12",1192.9933,1203.741,1160.7503,1182.2456,2034.0],["2000-01-13",1182.2456,1192.9933,1171.4979,1182.2456,1239.0],["2000-01-14",1192.9931,1203.7407,1139.2546,1139.2546,1384.0],["2000-01-18",1139.2546,1171.4977,1139.2546,1160.75,896.0],["2000-01-19",1171.4978,1182.2455,1139.2548,1150.0024,1381.0],["2000-01-20",1139.2547,1139.2547,1096.264,1117.7593,2802.0],["2000-01-21",1107.0116,1150.0023,1096.264,1117.7593,1331.0],["2000-01-24",1128.5072,1128.5072,913.5534,1042.5256,8158.0],["2000-01-25",1031.7778,1042.5255,999.5348,1031.7778,2432.0],["2000-01-26",1021.0301,1031.7778,1010.2824,1031.7778,1860.0],["2000-01-27",1031.7779,1042.5256,999.5349,1021.0302,1688.0],["2000-01-28",1031.7778,1031.7778,956.5439,988.787,9168.0],["2000-01-31",978.0395,988.7871,902.8057,935.0488,1971.0],["2000-02-01",913.5535,1053.2734,881.3105,1053.2734,2251.0],["2000-02-02",956.5441,1010.2825,945.7964,1010.2825,1266.0],["2000-02-03",988.7871,1010.2825,935.0488,1010.2825,1152.0],["2000-02-04",859.8149,956.544,709.3472,773.8334,17839.0],["2000-02-07",773.8334,795.3287,709.3472,709.3472,23709.0],["2000-02-08",709.3472,709.3472,644.8611,687.8519,19158.0],["2000-02-09",687.8518,709.3472,655.6088,666.3564,7568.0],["2000-02-10",677.1042,687.852,634.1135,634.1135,10812.0],["2000-02-11",666.3565,677.1041,634.1134,655.6088,4189.0],["2000-02-14",666.3566,763.0858,666.3566,752.3381,4289.0],["2000-02-15",741.5904,741.5904,666.3565,709.3472,8086.0],["2000-02-16",687.8519,720.095,687.8519,709.3472,3125.0],["2000-02-17",698.5995,709.3472,677.1041,687.8519,5990.0],["2000-02-18",687.8518,687.8518,655.6088,666.3564,5647.0],["2000-02-22",677.1042,698.5996,677.1042,698.5996,18529.0],["2000-02-23",712.0394,723.165,645.2857,712.0394,9102.0],["2000-02-24",656.4114,667.537,645.2858,656.4114,1899.0],["2000-02-25",656.4114,667.537,645.2858,656.4114,1933.0],["2000-02-28",656.4112,667.5368,645.2856,667.5368,1751.0],["2000-02-29",667.5368,667.5368,611.9087,645.2856,3392.0],["2000-03-01",623.0344,634.16,623.0344,634.16,1737.0],["2000-03-02",634.16,634.16,611.9088,634.16,3083.0],["2000-03-03",623.0344,645.2857,623.0344,634.16,2081.0],["2000-03-06",667.5369,689.7882,623.0345,623.0345,4234.0],["2000-03-07",634.1601,645.2857,623.0345,623.0345,1997.0],["2000-03-08",634.16,645.2856,623.0343,645.2856,3805.0],["2000-03-09",645.2856,656.4112,634.16,645.2856,2096.0],["2000-03-10",645.2856,667.5368,634.16,645.2856,1999.0],["2000-03-13",667.5369,723.165,645.2857,712.0394,2868.0],["2000-03-14",712.0393,723.1649,667.5368,700.9136,1898.0],["2000-03-15",700.9136,712.0393,689.788,700.9136,1830.0],["2000-03-16",712.0394,734.2905,712.0394,734.2905,2758.0],["2000-03-17",723.1649,756.5418,723.1649,734.2905,2141.0],["2000-03-20",745.4163,801.0444,734.2907,789.9188,2700.0],["2000-03-21",778.7931,856.6724,778.7931,856.6724,3429.0],["2000-03-22",856.6722,890.049,845.5466,867.7979,2524.0],["2000-03-23",867.7979,912.3003,856.6722,890.0491,4222.0],["2000-03-24",901.1748,923.426,867.7979,878.9235,1892.0],["2000-03-27",867.798,890.0492,845.5468,856.6724,1678.0],["2000-03-28",856.6722,867.7979,801.0442,845.5466,2349.0],["2000-03-29",812.1699,823.2955,778.7931,823.2955,2207.0],["2000-03-30",812.1699,845.5468,801.0444,823.2955,2175.0],["2000-03-31",823.2954,845.5466,812.1698,845.5466,1077.0],["2000-04-03",867.798,867.798,812.1699,823.2955,1194.0],["2000-04-04",823.2953,834.4209,801.0441,812.1697,1653.0],["2000-04-05",812.1697,834.4209,801.0441,812.1697,1588.0],["2000-04-06",812.1699,845.5468,812.1699,823.2955,1384.0],["2000-04-07",823.2954,845.5466,812.1698,845.5466,1728.0],["2000-04-10",834.4212,845.5468,823.2955,823.2955,864.0],["2000-04-11",823.2953,845.5465,801.0441,812.1697,649.0],["2000-04-12",812.1697,823.2953,789.9185,801.0441,933.0],["2000-04-13",789.9186,801.0443,723.1649,734.2905,3061.0],["2000-04-14",712.0394,745.4162,689.7881,712.0394,3428.0],["2000-04-17",734.2905,767.6674,723.1649,745.4161,1584.0],["2000-04-18",745.4162,767.6675,734.2906,767.6675,858.0],["2000-04-19",812.17,812.17,756.5419,756.5419,930.0],["2000-04-20",767.6674,767.6674,723.1649,723.1649,642.0],["2000-04-24",745.4162,745.4162,712.0394,712.0394,1277.0],["2000-04-25",723.165,767.6675,712.0394,756.5419,1064.0],["2000-04-26",756.5418,789.9186,734.2905,734.2905,611.0],["2000-04-27",745.416,834.421,734.2904,801.0441,1239.0],["2000-04-28",823.2954,856.6723,801.0442,834.4211,900.0],["2000-05-01",834.4212,856.6724,812.1699,823.2955,895.0],["2000-05-02",823.2954,845.5467,823.2954,834.4211,776.0],["2000-05-03",834.4212,856.6724,823.2955,823.2955,834.0],["2000-05-04",834.4211,845.5467,823.2954,834.4211,1030.0],["2000-05-05",823.2954,834.4211,812.1698,834.4211,960.0],["2000-05-08",834.4209,834.4209,789.9184,812.1697,1484.0],["2000-05-09",801.0443,812.1699,712.0394,734.2905,2862.0],["2000-05-10",745.4162,756.5418,723.1649,734.2905,1009.0],["2000-05-11",745.416,801.0441,723.1648,801.0441,893.0],["2000-05-12",801.0444,812.17,756.5419,756.5419,1662.0],["2000-05-15",767.6675,778.7931,756.5418,767.6675,1200.0],["2000-05-16",756.5419,778.7931,734.2906,756.5419,1445.0],["2000-05-17",756.5417,767.6674,734.2905,745.4161,2401.0],["2000-05-18",745.4162,756.5418,734.2905,734.2905,1865.0],["2000-05-19",756.5419,812.17,756.5419,789.9188,1557.0],["2000-05-22",801.0441,801.0441,756.5416,801.0441,978.0],["2000-05-23",823.2956,823.2956,745.4163,756.5419,13103.0],["2000-05-24",758.9336,804.9296,724.4366,804.9296,2369.0],["2000-05-25",793.4306,850.9255,758.9335,758.9335,818.0],["2000-05-26",770.4327,839.4267,758.9336,816.4286,597.0],["2000-05-30",793.4307,827.9277,781.9317,816.4286,1109.0],["2000-05-31",804.9296,862.4246,804.9296,850.9255,872.0],["2000-06-01",850.9255,873.9235,827.9275,873.9235,1350.0],["2000-06-02",850.9255,862.4246,850.9255,850.9255,720.0],["2000-06-05",839.4265,862.4245,793.4305,793.4305,626.0],["2000-06-06",804.9296,862.4246,804.9296,862.4246,700.0],["2000-06-07",862.4245,885.4224,850.9255,873.9235,1052.0],["2000-06-08",885.4225,919.9195,873.9236,885.4225,2009.0],["2000-06-09",885.4225,896.9216,873.9236,885.4225,1062.0],["2000-06-12",896.9216,908.4205,850.9255,850.9255,644.0],["2000-06-13",873.9235,885.4225,839.4265,862.4246,1121.0],["2000-06-14",873.9235,885.4224,862.4245,873.9235,1081.0],["2000-06-15",885.4224,885.4224,839.4265,873.9235,1378.0],["2000-06-16",873.9234,873.9234,816.4284,827.9274,3106.0],["2000-06-19",827.9276,862.4246,827.9276,862.4246,254.0],["2000-06-20",839.4267,850.9256,816.4286,816.4286,1874.0],["2000-06-21",827.9274,839.4264,816.4284,827.9274,1357.0],["2000-06-22",827.9277,839.4267,816.4286,816.4286,1440.0],["2000-06-23",827.9277,839.4267,804.9297,816.4286,404.0],["2000-06-26",816.4284,827.9274,804.9294,827.9274,633.0],["2000-06-27",816.4286,827.9276,804.9296,804.9296,500.0],["2000-06-28",804.9296,827.9276,793.4307,804.9296,1987.0],["2000-06-29",793.4305,816.4285,793.4305,793.4305,864.0],["2000-06-30",804.9296,850.9255,793.4306,850.9255,1051.0],["2000-07-03",839.4266,862.4246,827.9276,850.9255,593.0],["2000-07-05",839.4267,862.4247,804.9297,816.4286,1711.0],["2000-07-06",827.9276,862.4246,827.9276,850.9255,628.0],["2000-07-07",850.9255,862.4246,839.4266,850.9255,755.0],["2000-07-10",839.4265,862.4246,839.4265,862.4246,614.0],["2000-07-11",850.9255,862.4246,839.4266,850.9255,1706.0],["2000-07-12",850.9255,862.4246,839.4265,862.4246,983.0],["2000-07-13",850.9253,862.4243,839.4263,839.4263,316.0],["2000-07-14",850.9253,850.9253,827.9274,839.4263,322.0],["2000-07-17",850.9254,850.9254,816.4284,827.9274,877.0],["2000-07-18",827.9276,827.9276,804.9296,804.9296,856.0],["2000-07-19",804.9295,816.4285,793.4305,793.4305,479.0],["2000-07-20",793.4307,816.4286,793.4307,804.9296,838.0],["2000-07-21",804.9295,816.4285,781.9315,793.4305,618.0],["2000-07-24",804.9297,804.9297,770.4327,781.9317,718.0],["2000-07-25",781.9315,793.4305,781.9315,793.4305,314.0],["2000-07-26",793.4306,793.4306,747.4346,758.9335,1068.0],["2000-07-27",758.9336,758.9336,735.9357,735.9357,1397.0],["2000-07-28",747.4346,747.4346,735.9357,735.9357,616.0],["2000-07-31",735.9357,804.9296,735.9357,804.9296,1083.0],["2000-08-01",781.9315,793.4306,758.9335,758.9335,647.0],["2000-08-02",758.9337,781.9317,747.4347,781.9317,923.0],["2000-08-03",770.4325,804.9295,758.9335,793.4305,1768.0],["2000-08-04",781.9315,804.9295,781.9315,793.4305,1128.0],["2000-08-07",816.4285,816.4285,793.4305,793.4305,1934.0],["2000-08-08",804.9295,816.4285,770.4326,770.4326,2636.0],["2000-08-09",770.4326,804.9296,770.4326,804.9296,1513.0],["2000-08-10",804.9297,804.9297,781.9317,781.9317,1489.0],["2000-08-11",793.4308,793.4308,747.4347,781.9317,2654.0],["2000-08-14",793.4305,816.4285,793.4305,793.4305,1467.0],["2000-08-15",804.9295,816.4285,793.4305,793.4305,1143.0],["2000-08-16",793.4307,816.4286,793.4307,804.9296,1290.0],["2000-08-17",793.4307,816.4286,793.4307,804.9296,598.0],["2000-08-18",804.9297,816.4286,793.4307,816.4286,1540.0],["2000-08-21",827.9277,827.9277,804.9297,816.4286,1389.0],["2000-08-22",816.4286,827.9277,804.9297,816.4286,11828.0],["2000-08-23",830.7653,842.6334,818.8973,842.6334,905.0],["2000-08-24",830.7653,854.5015,818.8973,842.6334,1144.0],["2000-08-25",830.7653,842.6333,818.8972,830.7653,777.0],["2000-08-28",842.6335,842.6335,807.0293,818.8974,865.0],["2000-08-29",818.8974,830.7654,818.8974,818.8974,675.0],["2000-08-30",818.8974,830.7654,818.8974,818.8974,342.0],["2000-08-31",818.8972,830.7653,818.8972,830.7653,545.0],["2000-09-01",818.8974,818.8974,807.0293,818.8974,652.0],["2000-09-05",818.8974,830.7654,807.0293,818.8974,526.0],["2000-09-06",807.0292,842.6334,807.0292,807.0292,1237.0],["2000-09-07",818.8974,830.7654,807.0293,818.8974,408.0],["2000-09-08",818.8972,842.6333,807.0291,830.7653,1070.0],["2000-09-11",830.7653,854.5014,830.7653,830.7653,1465.0],["2000-09-12",842.6335,854.5016,818.8974,818.8974,692.0],["2000-09-13",830.7653,854.5015,830.7653,842.6334,522.0],["2000-09-14",854.5012,866.3692,842.633,866.3692,1103.0],["2000-09-15",842.6333,854.5014,830.7653,830.7653,580.0],["2000-09-18",830.7654,842.6335,818.8974,818.8974,603.0],["2000-09-19",830.7653,854.5015,818.8973,842.6334,556.0],["2000-09-20",842.6333,842.6333,818.8972,830.7653,731.0],["2000-09-21",842.6334,866.3695,830.7653,842.6334,553.0],["2000-09-22",830.765,866.3692,830.765,866.3692,491.0],["2000-09-25",866.3695,866.3695,818.8972,830.7653,392.0],["2000-09-26",842.6334,854.5015,830.7653,842.6334,426.0],["2000-09-27",842.6333,854.5014,818.8972,830.7653,996.0],["2000-09-28",818.8972,830.7653,807.0291,830.7653,544.0],["2000-09-29",807.0292,830.7654,807.0292,807.0292,509.0],["2000-10-02",818.8974,854.5016,807.0293,818.8974,1194.0],["2000-10-03",818.8974,830.7654,818.8974,818.8974,346.0],["2000-10-04",807.0291,830.7653,807.0291,830.7653,609.0],["2000-10-05",830.7653,842.6333,818.8972,830.7653,367.0],["2000-10-06",830.7654,842.6335,807.0293,818.8974,1101.0],["2000-10-09",842.6331,866.3693,830.765,854.5012,1348.0],["2000-10-10",854.5014,854.5014,830.7653,830.7653,642.0],["2000-10-11",830.7654,842.6334,807.0292,807.0292,1056.0],["2000-10-12",830.7654,842.6335,807.0293,818.8974,958.0],["2000-10-13",818.8972,830.7653,807.0291,830.7653,864.0],["2000-10-16",818.8974,830.7654,818.8974,818.8974,375.0],["2000-10-17",818.8974,830.7654,807.0293,818.8974,579.0],["2000-10-18",807.0293,818.8974,807.0293,818.8974,234.0],["2000-10-19",818.8972,830.7653,807.0291,830.7653,649.0],["2000-10-20",818.8973,842.6334,818.8973,842.6334,1742.0],["2000-10-23",830.765,866.3692,830.765,866.3692,981.0],["2000-10-24",866.3695,866.3695,842.6334,842.6334,405.0],["2000-10-25",842.6331,854.5012,830.765,854.5012,530.0],["2000-10-26",830.765,866.3692,830.765,866.3692,521.0],["2000-10-27",854.5012,866.3693,854.5012,854.5012,522.0],["2000-10-30",854.5013,925.7097,854.5013,890.1055,802.0],["2000-10-31",890.1055,973.1819,890.1055,973.1819,897.0],["2000-11-01",961.314,985.0501,949.4458,961.314,489.0],["2000-11-02",949.4458,985.05,949.4458,985.05,730.0],["2000-11-03",985.0499,1008.7861,973.1819,996.918,578.0],["2000-11-06",1008.7863,1008.7863,937.5778,949.4459,939.0],["2000-11-07",949.4458,973.1819,937.5777,973.1819,550.0],["2000-11-08",961.3138,1020.6541,961.3138,996.918,594.0],["2000-11-09",973.182,990.9841,937.5778,949.4459,1326.0],["2000-11-10",949.446,961.3141,913.8418,937.5779,459.0],["2000-11-13",937.5778,973.182,937.5778,949.4459,664.0],["2000-11-14",961.3139,961.3139,925.7097,925.7097,1130.0],["2000-11-15",925.7098,973.182,925.7098,949.4459,726.0],["2000-11-16",949.446,985.0502,913.8417,913.8417,422.0],["2000-11-17",937.5779,949.446,913.8418,937.5779,794.0],["2000-11-20",937.5777,949.4457,925.7097,925.7097,13231.0],["2000-11-21",916.0365,952.678,916.0365,928.2503,587.0],["2000-11-22",928.2502,940.464,891.6087,903.8225,591.0],["2000-11-24",903.8226,977.1055,903.8226,977.1055,314.0],["2000-11-27",952.678,964.8918,928.2503,928.2503,393.0],["2000-11-28",928.2501,940.4639,903.8224,916.0363,606.0],["2000-11-29",916.0363,940.4639,903.8224,916.0363,959.0],["2000-11-30",903.8224,916.0362,854.9671,891.6086,1045.0],["2000-12-01",879.3948,891.6086,867.1809,891.6086,388.0],["2000-12-04",879.3951,891.6089,854.9674,867.1812,586.0],["2000-12-05",867.1811,916.0364,867.1811,903.8225,947.0],["2000-12-06",891.6087,903.8225,867.181,879.3949,946.0],["2000-12-07",867.1812,879.3951,867.1812,867.1812,451.0],["2000-12-08",867.1812,879.3951,854.9674,867.1812,510.0],["2000-12-11",867.1812,879.3951,867.1812,867.1812,467.0],["2000-12-12",879.3951,879.3951,854.9674,867.1812,505.0],["2000-12-13",879.3951,879.3951,854.9674,854.9674,688.0],["2000-12-14",854.9674,879.3951,842.7536,867.1812,624.0],["2000-12-15",867.1814,867.1814,842.7538,842.7538,528.0],["2000-12-18",854.9673,854.9673,793.8981,818.3258,1311.0],["2000-12-19",806.112,830.5397,793.8982,806.112,1427.0],["2000-12-20",806.112,818.3259,781.6844,781.6844,1576.0],["2000-12-21",769.4705,781.6843,757.2567,769.4705,981.0],["2000-12-22",769.4706,793.8982,769.4706,781.6844,906.0],["2000-12-26",781.6844,793.8982,757.2567,793.8982,1172.0],["2000-12-27",781.6844,806.112,781.6844,793.8982,955.0],["2000-12-28",793.8981,830.5396,781.6844,818.3258,1606.0],["2000-12-29",781.6846,867.1814,781.6846,842.7538,2120.0],["2001-01-02",842.7536,854.9674,830.5397,854.9674,747.0],["2001-01-03",842.7534,879.3949,842.7534,879.3949,481.0],["2001-01-04",879.3951,879.3951,867.1812,867.1812,492.0],["2001-01-05",867.1812,879.3951,854.9674,854.9674,302.0],["2001-01-08",867.1809,903.8224,854.9671,891.6086,648.0],["2001-01-09",891.6089,940.4641,891.6089,940.4641,211.0],["2001-01-10",940.464,977.1055,928.2502,977.1055,739.0],["2001-01-11",977.1054,1013.7468,952.6778,1001.533,646.0],["2001-01-12",977.1053,1013.7468,977.1053,1013.7468,472.0],["2001-01-16",1001.5332,1074.8161,989.3194,1062.6023,749.0],["2001-01-17",1038.1745,1099.2436,1038.1745,1074.8159,881.0],["2001-01-18",1074.8162,1111.4576,1074.8162,1111.4576,718.0],["2001-01-19",1123.6712,1123.6712,1074.8159,1074.8159,508.0],["2001-01-22",1074.8159,1172.5265,1074.8159,1172.5265,1026.0],["2001-01-23",1148.0989,1184.7404,1148.0989,1184.7404,774.0],["2001-01-24",1184.7403,1184.7403,1172.5265,1172.5265,301.0],["2001-01-25",1172.5265,1209.1679,1111.4574,1123.6711,761.0],["2001-01-26",1172.5265,1221.3817,1172.5265,1172.5265,1489.0],["2001-01-29",1158.847,1172.5265,1152.9844,1172.5265,501.0],["2001-01-30",1172.5262,1178.3888,1121.7168,1133.442,695.0],["2001-01-31",1123.6715,1131.4883,1094.3583,1115.8546,341.0],["2001-02-01",1098.2667,1121.7172,1078.7246,1090.4498,336.0],["2001-02-02",1080.6786,1170.5723,1080.6786,1168.6182,582.0],["2001-02-05",1149.076,1172.5265,1129.5338,1172.5265,332.0],["2001-02-06",1152.9844,1172.5265,1096.3123,1154.9386,257.0],["2001-02-07",1168.6181,1172.5265,1137.3507,1172.5265,351.0],["2001-02-08",1172.5263,1211.6105,1162.7552,1203.7937,830.0],["2001-02-09",1211.6107,1219.4276,1190.1144,1211.6107,692.0],["2001-02-12",1217.4735,1219.4277,1201.8398,1219.4277,405.0],["2001-02-13",1203.794,1238.9698,1201.8397,1205.7482,1160.0],["2001-02-14",1205.7484,1221.3821,1205.7484,1217.4736,212.0],["2001-02-15",1207.7024,1270.2371,1207.7024,1268.283,523.0],["2001-02-16",1268.2829,1268.2829,1223.3361,1240.924,263.0],["2001-02-20",1223.3363,1227.2447,1172.5268,1176.4352,13099.0],["2001-02-21",1160.0347,1210.0361,1150.0343,1190.0355,511.0],["2001-02-22",1198.0356,1198.0356,1140.0339,1150.0342,306.0],["2001-02-23",1170.035,1194.0358,1150.0344,1186.0355,376.0],["2001-02-26",1204.0359,1212.0361,1160.0346,1200.0358,283.0],["2001-02-27",1200.0359,1200.0359,1174.035,1190.0355,291.0],["2001-02-28",1210.0359,1260.0375,1200.0357,1260.0375,522.0],["2001-03-01",1240.0371,1280.0382,1230.0368,1272.0381,572.0],["2001-03-02",1252.0375,1320.0394,1252.0375,1310.0392,1218.0],["2001-03-05",1290.0386,1320.0394,1280.0382,1310.0392,340.0],["2001-03-06",1300.0383,1338.0395,1252.037,1324.0391,538.0],["2001-03-07",1324.0396,1342.0402,1300.0389,1342.0402,598.0],["2001-03-08",1342.0398,1342.0398,1288.0381,1330.0394,866.0],["2001-03-09",1320.0392,1342.0399,1302.0387,1340.0398,380.0],["2001-03-12",1338.0398,1342.0399,1336.0397,1338.0398,673.0],["2001-03-13",1320.0392,1340.0398,1310.0389,1340.0398,485.0],["2001-03-14",1320.0393,1390.0415,1320.0393,1360.0405,2853.0],["2001-03-15",1370.0409,1380.0411,1330.0397,1360.0405,503.0],["2001-03-16",1360.0405,1360.0405,1324.0395,1346.0402,512.0],["2001-03-19",1326.0394,1340.0398,1248.0371,1312.0389,454.0],["2001-03-20",1292.0382,1360.0403,1292.0382,1330.0394,404.0],["2001-03-21",1310.0389,1310.0389,1260.0375,1284.0381,467.0],["2001-03-22",1280.0377,1280.0377,1210.0357,1264.0374,745.0],["2001-03-23",1244.0371,1320.0393,1230.0366,1320.0393,459.0],["2001-03-26",1340.0398,1440.0428,1340.0398,1398.0416,707.0],["2001-03-27",1390.0414,1476.0439,1390.0414,1468.0437,1890.0],["2001-03-28",1480.044,1550.046,1470.0436,1496.0444,2654.0],["2001-03-29",1516.0451,1540.0458,1480.0441,1540.0458,1005.0],["2001-03-30",1524.0456,1750.0525,1510.0452,1720.0516,3200.0],["2001-04-02",1736.0521,1736.0521,1630.0488,1690.0505,1476.0],["2001-04-03",1670.0499,1684.0503,1620.0484,1660.0496,1377.0],["2001-04-04",1610.0481,1620.0483,1500.0447,1602.0479,1401.0],["2001-04-05",1590.0476,1650.0493,1562.0468,1596.0477,593.0],["2001-04-06",1576.0468,1628.0482,1572.0465,1606.0476,579.0],["2001-04-09",1618.048,1744.0518,1610.0478,1744.0518,1449.0],["2001-04-10",1764.0527,1776.0532,1670.0499,1718.0514,1385.0],["2001-04-11",1738.0519,1790.0535,1716.0513,1738.0519,800.0],["2001-04-12",1750.0522,1790.0534,1742.052,1786.0532,1475.0],["2001-04-16",1790.0532,1800.0536,1750.052,1768.0526,904.0],["2001-04-17",1760.0525,1800.0537,1742.0519,1800.0537,1281.0],["2001-04-18",1818.0541,1850.055,1700.0506,1726.0514,1358.0],["2001-04-19",1726.0512,1772.0525,1720.0511,1760.0522,1271.0],["2001-04-20",1740.0516,1756.0521,1726.0513,1740.0516,558.0],["2001-04-23",1730.0511,1798.0532,1720.0509,1770.0522,546.0],["2001-04-24",1770.053,1798.0539,1702.051,1720.0516,717.0],["2001-04-25",1740.0517,1756.0522,1640.0488,1658.0492,986.0],["2001-04-26",1658.0494,1658.0494,1560.0466,1604.0479,1993.0],["2001-04-27",1580.0467,1644.0486,1580.0467,1638.0485,1050.0],["2001-04-30",1640.049,1694.0506,1640.049,1666.0497,1105.0],["2001-05-01",1670.0498,1732.0516,1654.0493,1730.0515,949.0],["2001-05-02",1730.0512,1750.0519,1694.0502,1710.0507,877.0],["2001-05-03",1670.0497,1690.0502,1620.0481,1630.0485,590.0],["2001-05-04",1630.0482,1670.0494,1612.0476,1638.0485,475.0],["2001-05-07",1638.049,1698.0507,1634.049,1680.0503,639.0],["2001-05-08",1698.0505,1800.0537,1684.0501,1800.0537,998.0],["2001-05-09",1780.0527,1896.0561,1760.0522,1856.0549,1330.0],["2001-05-10",1858.0554,1908.057,1820.0543,1820.0543,1243.0],["2001-05-11",1820.0542,1820.0542,1798.0536,1806.0538,784.0],["2001-05-14",1802.0533,1948.0577,1802.0533,1910.0566,1077.0],["2001-05-15",1900.0567,1930.0575,1854.0553,1902.0568,2017.0],["2001-05-16",1902.0564,1976.0585,1876.0556,1950.0579,2620.0],["2001-05-17",1944.0578,2000.0595,1938.0577,1998.0596,1876.0],["2001-05-18",2000.0597,2190.0653,1982.0593,2140.064,3024.0],["2001-05-21",2140.0638,2172.0648,2040.0607,2150.064,1828.0],["2001-05-22",2160.0645,2188.0652,2142.0639,2180.0652,15134.0],["2001-05-23",2175.6083,2175.6083,2076.3486,2076.3486,1245.0],["2001-05-24",2076.3484,2108.7597,2009.5,2062.1685,2636.0],["2001-05-25",2066.2204,2072.2975,2047.989,2056.0918,953.0],["2001-05-29",2056.0919,2074.3233,2027.7321,2041.912,3295.0],["2001-05-30",2041.9116,2041.9116,1896.0608,1944.6777,1681.0],["2001-05-31",1944.6783,1975.064,1898.087,1898.087,999.0],["2001-06-01",1904.1638,1914.2924,1883.9069,1908.2153,1011.0],["2001-06-04",1928.472,1995.3203,1928.472,1968.9861,863.0],["2001-06-05",1954.8057,2025.7054,1954.8057,2011.5255,397.0],["2001-06-06",1995.3205,2023.6805,1883.9067,1904.1637,405.0],["2001-06-07",1904.1637,1904.1637,1721.8502,1723.876,1547.0],["2001-06-08",1721.8503,1742.1075,1681.3362,1729.9531,854.0],["2001-06-11",1721.85,1742.1072,1691.4645,1691.4645,734.0],["2001-06-12",1691.4644,1701.593,1610.4362,1661.0789,1943.0],["2001-06-13",1681.3361,1699.5675,1628.6678,1648.9248,864.0],["2001-06-14",1646.899,1661.0789,1584.102,1600.3076,855.0],["2001-06-15",1620.5648,1689.4388,1604.3592,1681.3359,694.0],["2001-06-18",1661.079,1681.336,1600.3077,1630.6935,648.0],["2001-06-19",1640.8219,1640.8219,1499.0225,1529.4081,1148.0],["2001-06-20",1525.3568,1525.3568,1397.7372,1436.2257,1704.0],["2001-06-21",1417.9944,1494.9712,1417.9944,1468.6371,428.0],["2001-06-22",1468.6368,1499.0224,1417.9941,1417.9941,640.0],["2001-06-25",1428.1228,1466.6112,1417.9943,1420.02,761.0],["2001-06-26",1417.9943,1590.1794,1409.8914,1580.0508,842.0],["2001-06-27",1559.7935,1600.3076,1529.4079,1563.845,1124.0],["2001-06-28",1543.588,1590.1794,1529.4081,1578.025,638.0],["2001-06-29",1590.1797,1707.6707,1569.9226,1707.6707,1737.0],["2001-07-02",1687.4129,1709.6958,1628.6676,1661.0789,784.0],["2001-07-03",1640.8217,1681.3358,1640.8217,1661.0789,298.0],["2001-07-05",1681.336,1705.6445,1640.8218,1671.2074,336.0],["2001-07-06",1673.233,1697.5415,1650.9503,1661.0789,587.0],["2001-07-09",1663.1048,1679.3105,1600.3079,1612.4623,930.0],["2001-07-10",1620.5648,1626.6418,1600.3076,1600.3076,641.0],["2001-07-11",1620.5651,1640.8221,1602.3337,1612.4623,400.0],["2001-07-12",1632.7193,1677.2849,1620.5651,1677.2849,625.0],["2001-07-13",1697.5416,1697.5416,1671.2074,1671.2074,475.0],["2001-07-16",1650.9506,1691.4647,1640.822,1642.8478,356.0],["2001-07-17",1640.8218,1671.2074,1640.8218,1671.2074,295.0],["2001-07-18",1661.0789,1689.4387,1630.6934,1669.1818,337.0],["2001-07-19",1671.207,1701.5928,1650.9501,1701.5928,397.0],["2001-07-20",1701.5931,1701.5931,1661.079,1681.3359,237.0],["2001-07-23",1681.336,1691.4646,1640.8219,1640.8219,195.0],["2001-07-24",1640.8223,1640.8223,1519.2799,1582.0769,2399.0],["2001-07-25",1582.0765,1620.5649,1539.5366,1580.0508,214.0],["2001-07-26",1580.0508,1671.2075,1580.0508,1632.7191,285.0],["2001-07-27",1620.5647,1677.2844,1620.5647,1663.1044,802.0],["2001-07-30",1650.9503,1697.5415,1600.3076,1697.5415,439.0],["2001-07-31",1687.4129,1731.9786,1683.3616,1721.85,913.0],["2001-08-01",1742.1077,1752.2361,1721.8505,1736.0304,538.0],["2001-08-02",1734.0048,1742.1076,1600.308,1620.5652,702.0],["2001-08-03",1620.565,1646.8992,1543.5881,1590.1794,707.0],["2001-08-06",1610.4364,1610.4364,1499.0226,1519.2795,483.0],["2001-08-07",1539.5367,1569.9222,1513.2025,1569.9222,760.0],["2001-08-08",1559.7938,1578.0252,1549.6654,1567.8966,463.0],["2001-08-09",1567.8965,1569.9222,1549.6653,1569.9222,583.0],["2001-08-10",1559.7937,1569.9222,1539.5367,1569.9222,123.0],["2001-08-13",1580.051,1580.051,1545.6139,1559.7938,326.0],["2001-08-14",1569.9222,1569.9222,1531.4338,1531.4338,374.0],["2001-08-15",1539.5367,1547.6395,1503.074,1519.2795,278.0],["2001-08-16",1488.8942,1509.1513,1478.7658,1499.0228,348.0],["2001-08-17",1499.0225,1499.0225,1417.9943,1438.2513,349.0],["2001-08-20",1417.9941,1458.5082,1417.9941,1458.5082,1354.0],["2001-08-21",1478.7652,1488.8937,1446.3539,1458.5082,801.0],["2001-08-22",1478.7484,1484.9443,1425.0508,1476.6831,26537.0],["2001-08-23",1476.6831,1495.2707,1464.2914,1476.6831,513.0],["2001-08-24",1482.8787,1546.9028,1456.03,1513.858,371.0],["2001-08-27",1513.8581,1565.4903,1511.7929,1538.6416,384.0],["2001-08-28",1538.6417,1588.2088,1530.3805,1579.9476,354.0],["2001-08-29",1584.078,1584.078,1548.968,1569.621,387.0],["2001-08-30",1553.0986,1567.5556,1515.9233,1565.4902,405.0],["2001-08-31",1544.8377,1579.9477,1507.6625,1507.6625,582.0],["2001-09-04",1497.3357,1532.4456,1497.3357,1501.4663,359.0],["2001-09-05",1501.4668,1530.3808,1493.2056,1522.1196,216.0],["2001-09-06",1507.6625,1517.9889,1482.879,1507.6625,402.0],["2001-09-07",1497.3358,1522.1192,1468.4217,1497.3358,270.0],["2001-09-10",1487.0094,1538.6416,1472.5524,1538.6416,546.0],["2001-09-17",1648.1018,1648.1018,1404.3976,1466.3563,1010.0],["2001-09-18",1487.0094,1548.968,1447.7689,1487.0094,416.0],["2001-09-19",1482.8786,1487.0091,1406.4628,1470.4868,615.0],["2001-09-20",1470.4872,1470.4872,1313.5252,1383.745,788.0],["2001-09-21",1290.807,1373.4186,1280.4806,1342.4392,850.0],["2001-09-24",1363.0921,1410.5939,1290.807,1342.4392,1158.0],["2001-09-25",1332.1126,1342.439,1288.7415,1313.525,834.0],["2001-09-26",1334.1778,1338.3084,1280.4804,1313.525,860.0],["2001-09-27",1301.1333,1394.0714,1280.4804,1394.0714,676.0],["2001-09-28",1373.4183,1373.4183,1311.4596,1327.9819,1026.0],["2001-10-01",1307.329,1323.8514,1253.6315,1259.8274,730.0],["2001-10-02",1259.8274,1356.896,1259.8274,1270.1538,942.0],["2001-10-03",1290.8068,1363.0919,1276.3498,1352.7655,915.0],["2001-10-04",1373.4183,1445.7035,1321.786,1445.7035,848.0],["2001-10-05",1445.7037,1445.7037,1346.5697,1394.0714,253.0],["2001-10-08",1394.0713,1422.9854,1342.439,1363.0919,284.0],["2001-10-09",1352.7657,1383.745,1332.1128,1342.4392,1006.0],["2001-10-10",1363.0921,1443.6386,1361.0269,1414.7245,534.0],["2001-10-11",1404.3978,1445.7036,1404.3978,1435.3772,555.0],["2001-10-12",1431.2467,1431.2467,1383.7449,1404.3978,301.0],["2001-10-15",1394.0713,1394.0713,1356.8961,1363.0919,611.0],["2001-10-16",1383.7449,1418.8549,1373.4185,1398.202,549.0],["2001-10-17",1346.5695,1406.463,1344.5043,1344.5043,2184.0],["2001-10-18",1352.7655,1394.0713,1330.0472,1330.0472,475.0],["2001-10-19",1332.1128,1363.0921,1311.4599,1342.4392,1711.0],["2001-10-22",1363.0921,1422.9856,1346.5697,1383.745,250.0],["2001-10-23",1363.0921,1404.398,1321.7863,1332.1128,679.0],["2001-10-24",1332.1125,1363.0918,1332.1125,1346.5695,521.0],["2001-10-25",1342.4392,1361.0269,1315.5905,1342.4392,537.0],["2001-10-26",1342.4391,1342.4391,1311.4598,1340.3739,759.0],["2001-10-29",1352.7654,1383.7447,1317.6554,1317.6554,768.0],["2001-10-30",1317.6555,1369.2878,1305.2638,1315.5902,1198.0],["2001-10-31",1317.6555,1383.7448,1317.6555,1352.7655,823.0],["2001-11-01",1363.092,1412.659,1363.092,1404.3978,450.0],["2001-11-02",1404.3978,1425.0508,1379.6144,1381.6797,665.0],["2001-11-05",1398.202,1410.5937,1394.0714,1404.3978,384.0],["2001-11-06",1414.7242,1445.7035,1404.3977,1445.7035,350.0],["2001-11-07",1445.7033,1474.6174,1439.5075,1447.7687,474.0],["2001-11-08",1466.3564,1476.6829,1443.6383,1456.03,394.0],["2001-11-09",1456.03,1480.8135,1445.7035,1480.8135,231.0],["2001-11-12",1495.2706,1495.2706,1474.6177,1487.0094,638.0],["2001-11-13",1493.2055,1544.8377,1491.1401,1524.1848,420.0],["2001-11-14",1538.6418,1652.2329,1526.25,1641.9064,504.0],["2001-11-15",1641.9061,1646.0368,1602.6656,1625.3838,387.0],["2001-11-16",1627.4491,1689.4078,1612.9922,1658.4285,557.0],["2001-11-19",1658.4284,1672.8854,1608.8614,1672.8854,486.0],["2001-11-20",1659.8588,1659.8588,1613.635,1645.1512,25713.0],["2001-11-21",1645.1513,1645.1513,1584.2197,1592.624,360.0],["2001-11-23",1613.635,1664.0611,1586.3208,1628.3425,218.0],["2001-11-26",1628.3424,1668.263,1580.0174,1617.8369,494.0],["2001-11-27",1624.14,1624.14,1592.6236,1598.927,237.0],["2001-11-28",1596.8261,1617.8369,1575.8152,1617.8369,298.0],["2001-11-29",1615.736,1691.3751,1577.9163,1680.8696,471.0],["2001-11-30",1680.8698,1680.8698,1638.848,1645.1512,467.0],["2001-12-03",1624.1404,1640.9491,1584.2196,1596.8262,227.0],["2001-12-04",1607.3317,1666.1622,1596.8262,1659.8588,423.0],["2001-12-05",1659.8588,1680.8698,1638.8481,1672.4655,483.0],["2001-12-06",1659.8586,1699.7794,1605.2304,1668.2629,537.0],["2001-12-07",1657.7579,1674.5666,1640.9492,1647.2524,261.0],["2001-12-10",1596.8261,1626.2413,1580.0174,1617.8369,382.0],["2001-12-11",1607.3319,1607.3319,1546.4003,1554.8047,927.0],["2001-12-12",1544.299,1596.8263,1527.4904,1586.3208,747.0],["2001-12-13",1567.4106,1573.714,1489.6705,1489.6705,753.0],["2001-12-14",1502.2773,1533.7936,1485.4686,1533.7936,449.0],["2001-12-17",1533.7938,1554.8047,1493.8732,1554.8047,457.0],["2001-12-18",1571.6134,1575.8155,1523.2884,1554.8047,401.0],["2001-12-19",1533.7933,1542.1977,1491.7716,1495.9738,376.0],["2001-12-20",1495.9738,1512.7825,1481.2662,1495.9738,389.0],["2001-12-21",1491.7718,1554.8044,1491.7718,1527.4904,1651.0],["2001-12-24",1533.7935,1548.5011,1521.187,1542.1979,165.0],["2001-12-26",1542.198,1571.6132,1542.198,1548.5012,639.0],["2001-12-27",1565.3099,1573.7143,1544.299,1552.7034,507.0],["2001-12-28",1563.2088,1565.3098,1504.3783,1514.8838,487.0],["2001-12-31",1502.2771,1533.7934,1481.2663,1504.3782,842.0],["2002-01-02",1495.9742,1502.2775,1472.8622,1502.2775,321.0],["2002-01-03",1523.2883,1523.2883,1481.2666,1502.2775,767.0],["2002-01-04",1502.2774,1552.7034,1502.2774,1548.5012,596.0],["2002-01-07",1537.9958,1565.3099,1521.1871,1548.5012,1317.0],["2002-01-08",1533.7937,1544.2991,1523.2883,1544.2991,432.0],["2002-01-09",1548.5011,1554.8044,1523.2881,1531.6924,271.0],["2002-01-10",1537.9958,1537.9958,1525.3892,1533.7936,339.0],["2002-01-11",1531.6923,1531.6923,1502.2771,1504.3782,1089.0],["2002-01-14",1502.2771,1516.9846,1474.9629,1495.9738,658.0],["2002-01-15",1495.974,1512.7827,1474.9631,1510.6816,763.0],["2002-01-16",1523.2879,1523.2879,1483.3672,1489.6705,439.0],["2002-01-17",1498.0753,1502.2775,1481.2666,1502.2775,632.0],["2002-01-18",1491.7716,1523.288,1474.963,1504.3782,192.0],["2002-01-22",1516.9849,1592.624,1485.4687,1580.0176,610.0],["2002-01-23",1596.8262,1596.8262,1491.7718,1523.2882,751.0],["2002-01-24",1491.7718,1504.3783,1472.8621,1479.1653,646.0],["2002-01-25",1474.9629,1479.1651,1369.9086,1369.9086,1357.0],["2002-01-28",1378.3132,1439.2448,1367.8078,1437.1437,592.0],["2002-01-29",1437.1437,1437.1437,1378.3133,1407.7285,325.0],["2002-01-30",1428.7395,1439.2449,1376.2123,1416.1329,301.0],["2002-01-31",1414.0315,1414.0315,1386.7173,1403.526,365.0],["2002-02-01",1397.223,1407.7284,1355.2013,1355.2013,569.0],["2002-02-04",1355.2012,1361.5044,1315.2806,1329.9882,414.0],["2002-02-05",1323.6846,1334.19,1313.1791,1325.7856,280.0],["2002-02-06",1313.1795,1323.685,1197.6198,1214.4285,1409.0],["2002-02-07",1214.4284,1252.248,1199.7208,1218.6306,552.0],["2002-02-08",1218.6304,1281.663,1210.2261,1252.2478,1235.0],["2002-02-11",1256.4501,1260.6523,1229.1359,1237.5403,523.0],["2002-02-12",1237.5403,1250.1468,1212.3273,1227.0349,437.0],["2002-02-13",1218.6305,1239.6414,1124.0816,1231.2371,2441.0],["2002-02-14",1239.6413,1260.6522,1220.7315,1229.1359,349.0],["2002-02-15",1210.2262,1281.6632,1210.2262,1260.6523,387.0],["2002-02-19",1269.0567,1304.7751,1260.6523,1260.6523,13508.0],["2002-02-20",1260.2222,1341.9431,1260.2222,1341.9431,664.0],["2002-02-21",1344.0937,1344.0937,1247.319,1258.0717,401.0],["2002-02-22",1279.5768,1344.0933,1251.6197,1335.4911,378.0],["2002-02-25",1333.341,1365.5992,1303.2333,1365.5992,552.0],["2002-02-26",1311.8355,1389.2552,1311.8355,1374.2014,280.0],["2002-02-27",1384.9539,1541.9441,1384.9539,1516.1375,1712.0],["2002-02-28",1518.2878,1537.6428,1479.5779,1479.5779,484.0],["2002-03-01",1481.7287,1544.0946,1481.7287,1544.0946,647.0],["2002-03-04",1537.6433,1587.1059,1537.6433,1556.9982,758.0],["2002-03-05",1574.2024,1591.4068,1494.632,1548.3958,368.0],["2002-03-06",1559.1486,1591.4068,1550.5464,1589.2562,369.0],["2002-03-07",1580.654,1602.1595,1572.0518,1589.2562,259.0],["2002-03-08",1591.4066,1591.4066,1524.7396,1563.4495,244.0],["2002-03-11",1559.1485,1580.6539,1520.4386,1533.3419,311.0],["2002-03-12",1511.8364,1541.9441,1507.5353,1516.1375,292.0],["2002-03-13",1494.632,1511.8364,1389.255,1423.6638,455.0],["2002-03-14",1419.3629,1488.1805,1410.7607,1449.4706,463.0],["2002-03-15",1397.8574,1473.1268,1387.1047,1387.1047,840.0],["2002-03-18",1473.1268,1483.8795,1419.363,1458.0729,383.0],["2002-03-19",1447.3201,1477.4278,1421.5135,1430.1157,255.0],["2002-03-20",1419.3629,1436.5673,1389.2552,1393.5563,348.0],["2002-03-21",1393.5562,1400.0079,1369.9002,1395.7068,362.0],["2002-03-22",1387.1046,1395.7068,1350.5453,1354.8464,333.0],["2002-03-25",1367.7496,1367.7496,1281.7276,1290.3298,731.0],["2002-03-26",1311.8353,1333.3408,1281.7276,1333.3408,527.0],["2002-03-27",1374.2012,1408.61,1318.2869,1400.0078,732.0],["2002-03-28",1415.0617,1440.8683,1354.8464,1376.3518,565.0],["2002-04-01",1397.8574,1451.6212,1380.653,1430.1157,474.0],["2002-04-02",1453.7716,1486.0299,1451.6211,1451.6211,345.0],["2002-04-03",1473.1266,1475.2771,1397.8573,1397.8573,402.0],["2002-04-04",1408.6103,1440.8685,1393.5564,1404.3092,466.0],["2002-04-05",1393.5561,1430.1155,1365.599,1415.0616,482.0],["2002-04-08",1425.8144,1425.8144,1397.8572,1408.61,375.0],["2002-04-09",1397.8574,1481.7289,1397.8574,1419.3629,365.0],["2002-04-10",1430.1156,1492.4815,1421.5134,1483.8793,328.0],["2002-04-11",1483.8794,1492.4816,1419.3629,1419.3629,312.0],["2002-04-12",1427.9649,1516.1375,1421.5132,1516.1375,423.0],["2002-04-15",1505.3848,1505.3848,1438.7178,1453.7716,395.0],["2002-04-16",1458.0726,1535.4924,1458.0726,1533.3419,501.0],["2002-04-17",1529.0408,1535.4924,1494.632,1498.9331,521.0],["2002-04-18",1488.1805,1548.3959,1419.3629,1526.8904,834.0],["2002-04-19",1526.8902,1554.8474,1522.5891,1544.0946,376.0],["2002-04-22",1526.8903,1526.8903,1486.0299,1505.3848,455.0],["2002-04-23",1516.1375,1548.3957,1494.632,1541.9441,324.0],["2002-04-24",1556.998,1589.2562,1507.5354,1522.5892,586.0],["2002-04-25",1505.3848,1526.8903,1443.0189,1460.2233,531.0],["2002-04-26",1438.7176,1462.3736,1397.8571,1402.1582,963.0],["2002-04-29",1404.3091,1443.019,1397.8574,1419.3629,652.0],["2002-04-30",1430.1155,1470.976,1410.7605,1470.976,769.0],["2002-05-01",1462.3737,1516.1375,1412.911,1516.1375,541.0],["2002-05-02",1516.1378,1584.9553,1501.0839,1584.9553,653.0],["2002-05-03",1563.4498,1563.4498,1462.3739,1490.3311,550.0],["2002-05-06",1505.3848,1516.1376,1483.8793,1483.8793,276.0],["2002-05-07",1526.8899,1526.8899,1483.8789,1486.0295,182.0],["2002-05-08",1492.4813,1524.7396,1483.8791,1524.7396,314.0],["2002-05-09",1505.3844,1544.0943,1486.0295,1486.0295,244.0],["2002-05-10",1488.1802,1505.3846,1462.3736,1466.6747,241.0],["2002-05-13",1473.1264,1520.4385,1466.6747,1520.4385,182.0],["2002-05-14",1720.4398,1827.9673,1636.5684,1688.1816,5266.0],["2002-05-15",1838.7199,1924.7419,1784.9561,1924.7419,17347.0],["2002-05-16",2150.5496,2172.0552,1860.2254,1870.9781,17228.0],["2002-05-17",1892.484,2030.1191,1883.8818,2008.6136,9312.0],["2002-05-20",2139.7977,2150.5503,2086.0338,2146.2493,12908.0],["2002-05-21",2161.3025,2193.5607,1935.4949,2051.6245,22033.0],["2002-05-22",1985.7241,2018.4558,1702.0493,1789.3339,8646.0],["2002-05-23",1791.5162,1861.3439,1638.7682,1854.7976,4506.0],["2002-05-24",1876.6191,1922.4434,1728.2352,1756.6028,2694.0],["2002-05-28",1745.692,1767.513,1682.4106,1691.139,3564.0],["2002-05-29",1680.2284,1680.2284,1560.2122,1603.8544,4772.0],["2002-05-30",1603.8544,1627.8577,1592.9439,1623.4935,2194.0],["2002-05-31",1614.7651,1647.4968,1582.0334,1634.4042,3085.0],["2002-06-03",1614.7649,1680.2283,1582.0332,1630.0397,1614.0],["2002-06-04",1630.04,1682.4108,1584.2156,1636.5863,1323.0],["2002-06-05",1614.7649,1658.4072,1582.0332,1586.3975,1526.0],["2002-06-06",1582.0334,1588.5797,1531.8447,1549.3016,1552.0],["2002-06-07",1516.5698,1538.391,1505.6592,1516.5698,1739.0],["2002-06-10",1516.5697,1549.3014,1516.5697,1520.934,1241.0],["2002-06-11",1516.5698,1571.1226,1516.5698,1540.573,863.0],["2002-06-12",1549.3017,1636.5862,1525.2984,1625.6757,1760.0],["2002-06-13",1603.8545,1634.4042,1549.3017,1560.2123,1084.0],["2002-06-14",1538.391,1612.5828,1534.0267,1584.2153,705.0],["2002-06-17",1592.9441,1636.5863,1592.9441,1610.401,842.0],["2002-06-18",1610.4011,1826.4304,1573.3051,1813.3378,3508.0],["2002-06-19",1865.7083,1896.2578,1789.3343,1830.7944,4434.0],["2002-06-20",1824.2485,1824.2485,1758.7849,1776.2418,1596.0],["2002-06-21",1798.0631,1798.0631,1723.871,1739.146,1647.0],["2002-06-24",1684.5923,1789.3339,1662.7711,1789.3339,1479.0],["2002-06-25",1822.0658,1850.4333,1789.3341,1795.8804,2138.0],["2002-06-26",1774.0596,1826.4301,1691.1391,1800.2448,1780.0],["2002-06-27",1843.8869,1909.3504,1813.3373,1900.6219,2773.0],["2002-06-28",1900.6219,1920.261,1811.1551,1920.261,3362.0],["2002-07-01",1909.3506,1920.2612,1865.7083,1878.8009,1639.0],["2002-07-02",1878.8006,1894.0756,1832.9764,1863.5259,964.0],["2002-07-03",1841.7051,1841.7051,1800.2447,1817.7017,681.0],["2002-07-05",1824.2479,1846.0689,1789.3341,1835.1583,445.0],["2002-07-08",1822.0658,1828.6121,1789.3341,1795.8804,982.0],["2002-07-09",1789.3343,1811.1553,1765.3311,1769.6952,1049.0],["2002-07-10",1767.5126,1789.3339,1739.1453,1789.3339,1421.0],["2002-07-11",1784.9702,1784.9702,1734.7816,1736.9637,1180.0],["2002-07-12",1739.1457,1765.3311,1669.318,1691.139,897.0],["2002-07-15",1691.139,1717.3244,1649.6789,1680.2284,1305.0],["2002-07-16",1680.2285,1691.1391,1647.4968,1654.0431,1102.0],["2002-07-17",1675.8644,1708.5961,1634.4042,1643.1327,1005.0],["2002-07-18",1636.5862,1667.1359,1625.6757,1625.6757,1092.0],["2002-07-19",1625.6755,1636.586,1562.3942,1562.3942,1331.0],["2002-07-22",1540.573,1562.3942,1510.0234,1540.573,1444.0],["2002-07-23",1527.4803,1547.1194,1440.1957,1457.6526,2250.0],["2002-07-24",1363.8218,1516.5698,1363.8218,1516.5698,2574.0],["2002-07-25",1516.5698,1577.669,1483.838,1566.7584,872.0],["2002-07-26",1560.2121,1560.2121,1527.4804,1538.391,602.0],["2002-07-29",1529.6625,1582.0333,1529.6625,1577.6691,874.0],["2002-07-30",1555.8479,1577.669,1531.8446,1551.4836,591.0],["2002-07-31",1547.1193,1606.0363,1527.4802,1547.1193,720.0],["2002-08-01",1531.8444,1558.0298,1483.8379,1483.8379,1040.0],["2002-08-02",1483.8381,1505.6593,1440.1958,1444.5601,1779.0],["2002-08-05",1451.1062,1510.0233,1451.1062,1483.8379,898.0],["2002-08-06",1490.3844,1560.2121,1490.3844,1505.6592,839.0],["2002-08-07",1494.7486,1551.4836,1483.8379,1531.8445,642.0],["2002-08-08",1538.3909,1549.3015,1518.7519,1529.6625,1085.0],["2002-08-09",1525.2984,1575.487,1512.2057,1549.3016,1031.0],["2002-08-12",1527.4803,1538.391,1516.5698,1527.4803,741.0],["2002-08-13",1538.391,1590.7616,1538.391,1544.9373,1010.0],["2002-08-14",1566.7585,1603.8544,1531.8446,1603.8544,721.0],["2002-08-15",1619.1295,1619.1295,1571.1229,1610.401,612.0],["2002-08-16",1592.944,1656.2253,1586.3977,1643.1327,755.0],["2002-08-19",1610.4008,1695.5033,1601.6723,1660.5895,1441.0],["2002-08-20",1638.7685,1691.1393,1606.0368,1669.3182,13629.0],["2002-08-21",1688.8734,1762.2062,1688.8734,1742.2063,965.0],["2002-08-22",1733.3172,1766.6502,1711.0951,1757.7614,833.0],["2002-08-23",1757.7617,1757.7617,1671.0958,1671.0958,880.0],["2002-08-26",1671.0958,1788.8726,1671.0958,1788.8726,863.0],["2002-08-27",1768.8729,1788.8728,1677.7626,1677.7626,554.0],["2002-08-28",1666.6514,1688.8735,1655.5404,1655.5404,756.0],["2002-08-29",1677.7624,1733.3175,1655.5404,1655.5404,862.0],["2002-08-30",1655.5405,1722.2066,1655.5405,1677.7626,642.0],["2002-09-03",1655.5402,1699.9844,1599.9852,1599.9852,824.0],["2002-09-04",1599.9854,1651.096,1595.541,1644.4294,823.0],["2002-09-05",1622.2072,1651.0957,1599.9851,1611.0962,523.0],["2002-09-06",1611.0963,1655.5402,1591.0964,1599.9852,566.0],["2002-09-09",1599.9853,1611.0963,1559.9856,1562.2079,703.0],["2002-09-10",1566.652,1571.0965,1486.6528,1533.319,2623.0],["2002-09-11",1533.3191,1551.0968,1522.2082,1526.6526,777.0],["2002-09-12",1515.5417,1526.6527,1482.2087,1497.764,1780.0],["2002-09-13",1488.8752,1499.9863,1455.5423,1488.8752,989.0],["2002-09-16",1511.097,1546.6522,1511.097,1517.7637,410.0],["2002-09-17",1519.9859,1526.6526,1473.3197,1484.4307,691.0],["2002-09-18",1473.3197,1488.8751,1437.7645,1475.5419,1167.0],["2002-09-19",1466.6531,1473.3197,1388.8761,1446.6533,1065.0],["2002-09-20",1477.7642,1477.7642,1424.4313,1428.8757,959.0],["2002-09-23",1422.2089,1439.9865,1391.0981,1391.0981,606.0],["2002-09-24",1377.7652,1395.5428,1359.9875,1368.8763,761.0],["2002-09-25",1375.5428,1382.2094,1348.8763,1357.7651,1893.0],["2002-09-26",1355.5431,1388.8761,1351.0987,1388.8761,703.0],["2002-09-27",1399.9872,1433.3201,1359.9875,1377.7651,716.0],["2002-09-30",1355.5429,1399.987,1342.2097,1391.0981,1069.0],["2002-10-01",1413.3203,1531.0969,1399.987,1499.9861,1069.0],["2002-10-02",1488.8752,1511.0972,1422.2091,1422.2091,571.0],["2002-10-03",1444.4311,1477.7641,1431.0978,1455.5421,715.0],["2002-10-04",1466.6532,1466.6532,1373.3208,1417.7648,461.0],["2002-10-07",1431.0979,1486.653,1404.4316,1451.0978,1070.0],["2002-10-08",1473.3196,1477.764,1448.8753,1453.3197,835.0],["2002-10-09",1431.0977,1473.3196,1364.4317,1373.3206,547.0],["2002-10-10",1366.6541,1428.8758,1317.7656,1422.2091,1746.0],["2002-10-11",1422.2091,1466.6532,1388.8762,1466.6532,491.0],["2002-10-14",1411.0981,1466.6531,1411.0981,1464.4309,445.0],["2002-10-15",1448.8754,1482.2085,1433.3201,1444.431,616.0],["2002-10-16",1462.2088,1497.7641,1444.4312,1488.8752,679.0],["2002-10-17",1466.6532,1519.9861,1466.6532,1497.764,525.0],["2002-10-18",1488.8751,1488.8751,1444.431,1475.5419,395.0],["2002-10-21",1466.6532,1488.8752,1444.4312,1488.8752,478.0],["2002-10-22",1466.6531,1468.8753,1439.9867,1446.6533,471.0],["2002-10-23",1453.3198,1499.9861,1428.8756,1499.9861,620.0],["2002-10-24",1499.9863,1511.0973,1453.32,1488.8752,660.0],["2002-10-25",1484.4307,1537.7635,1477.7641,1537.7635,308.0],["2002-10-28",1535.5412,1535.5412,1488.8749,1491.0972,433.0],["2002-10-29",1499.9863,1504.4307,1466.6532,1504.4307,534.0],["2002-10-30",1493.3195,1555.5411,1493.3195,1555.5411,787.0],["2002-10-31",1533.3193,1555.5413,1488.8752,1488.8752,408.0],["2002-11-01",1477.7642,1542.208,1468.8754,1542.208,404.0],["2002-11-04",1528.8747,1553.319,1508.875,1537.7635,313.0],["2002-11-05",1522.2083,1539.986,1439.9868,1477.7643,891.0],["2002-11-06",1497.7639,1537.7635,1497.7639,1537.7635,419.0],["2002-11-07",1522.2082,1546.6523,1499.9861,1544.4302,517.0],["2002-11-08",1533.319,1544.43,1511.0969,1531.0968,498.0],["2002-11-11",1511.0969,1531.0968,1491.0972,1491.0972,278.0],["2002-11-12",1513.3193,1542.2079,1495.5417,1513.3193,278.0],["2002-11-13",1491.0973,1535.5413,1491.0973,1519.9858,308.0],["2002-11-14",1526.6526,1555.5411,1517.7637,1555.5411,362.0],["2002-11-15",1533.319,1553.3189,1531.0969,1548.8745,247.0],["2002-11-18",1553.3191,1559.9856,1493.3196,1502.2084,1013.0],["2002-11-19",1511.0973,1528.8749,1479.9864,1486.6531,13359.0],["2002-11-20",1493.0063,1508.8894,1288.7958,1508.8894,559.0],["2002-11-21",1497.5443,1536.1175,1497.5443,1508.8894,844.0],["2002-11-22",1520.2342,1542.9243,1504.3512,1504.3512,367.0],["2002-11-25",1508.8894,1552.0005,1488.4683,1552.0005,669.0],["2002-11-26",1547.4622,1563.3453,1499.8131,1506.6201,526.0],["2002-11-27",1511.1581,1576.9593,1511.1581,1565.6143,627.0],["2002-11-29",1558.8075,1558.8075,1504.3514,1520.2344,316.0],["2002-12-02",1520.2344,1540.6555,1474.8542,1497.5443,1122.0],["2002-12-03",1474.854,1493.0061,1452.164,1461.24,678.0],["2002-12-04",1461.24,1486.1991,1395.4388,1452.1639,769.0],["2002-12-05",1463.509,1463.509,1429.474,1440.819,391.0],["2002-12-06",1429.4741,1429.4741,1395.4389,1399.9769,764.0],["2002-12-09",1397.7079,1429.474,1377.2868,1395.4388,873.0],["2002-12-10",1395.4389,1443.0881,1395.4389,1415.86,507.0],["2002-12-11",1429.474,1449.8951,1399.9769,1424.936,514.0],["2002-12-12",1418.1287,1452.1638,1418.1287,1422.6667,610.0],["2002-12-13",1429.4741,1440.8191,1393.17,1399.9769,498.0],["2002-12-16",1402.246,1431.7431,1395.439,1429.4741,570.0],["2002-12-17",1427.2049,1438.55,1384.0938,1402.2458,672.0],["2002-12-18",1397.708,1411.322,1384.094,1386.3629,467.0],["2002-12-19",1386.3629,1388.6319,1372.7488,1379.5559,482.0],["2002-12-20",1402.246,1429.4741,1386.3629,1429.4741,1059.0],["2002-12-23",1395.4389,1424.936,1381.8249,1424.936,518.0],["2002-12-24",1415.86,1415.86,1384.0939,1384.0939,294.0],["2002-12-26",1361.4038,1390.9008,1361.4038,1365.9418,592.0],["2002-12-27",1352.3279,1384.094,1352.3279,1375.0179,722.0],["2002-12-30",1381.8248,1390.9008,1363.6727,1363.6727,891.0],["2002-12-31",1370.4798,1456.7019,1361.4038,1365.9418,1105.0],["2003-01-02",1388.6319,1461.24,1388.6319,1458.9711,558.0],["2003-01-03",1458.9711,1470.3161,1443.0881,1465.7781,644.0],["2003-01-06",1443.0882,1520.2343,1443.0882,1495.2753,670.0],["2003-01-07",1508.8892,1508.8892,1440.819,1456.702,689.0],["2003-01-08",1452.164,1452.164,1388.6319,1406.7839,737.0],["2003-01-09",1406.7838,1474.8539,1404.5148,1472.585,516.0],["2003-01-10",1452.164,1497.5442,1440.819,1490.7372,487.0],["2003-01-13",1520.2342,1536.1173,1504.3512,1504.3512,770.0],["2003-01-14",1527.0412,1586.0354,1502.0821,1586.0354,1410.0],["2003-01-15",1586.0355,1586.0355,1520.2343,1554.2694,516.0],["2003-01-16",1556.5384,1565.6145,1552.0004,1558.8075,230.0],["2003-01-17",1554.2694,1565.6144,1531.5793,1554.2694,597.0],["2003-01-21",1545.1935,1545.1935,1504.3513,1524.7723,400.0],["2003-01-22",1536.1171,1536.1171,1483.9299,1486.199,511.0],["2003-01-23",1486.199,1517.9651,1481.661,1486.199,416.0],["2003-01-24",1486.1991,1486.1991,1434.012,1447.626,559.0],["2003-01-27",1436.2811,1470.3161,1418.129,1418.129,429.0],["2003-01-28",1438.55,1447.626,1390.9009,1447.626,685.0],["2003-01-29",1440.8191,1440.8191,1384.094,1418.129,610.0],["2003-01-30",1436.281,1443.088,1388.6319,1406.7839,791.0],["2003-01-31",1406.7839,1429.474,1399.9768,1420.3979,573.0],["2003-02-03",1465.778,1465.778,1427.2049,1440.819,433.0],["2003-02-04",1436.2811,1436.2811,1399.977,1418.129,342.0],["2003-02-05",1429.474,1431.743,1388.6319,1406.7839,423.0],["2003-02-06",1395.4388,1434.012,1388.6318,1434.012,663.0],["2003-02-07",1429.474,1429.474,1388.6319,1395.4388,575.0],["2003-02-10",1388.6319,1413.5909,1379.5559,1413.5909,507.0],["2003-02-11",1424.936,1424.936,1388.6319,1415.86,574.0],["2003-02-12",1404.5149,1404.5149,1386.3628,1395.4388,522.0],["2003-02-13",1395.4388,1404.5149,1361.4038,1395.4388,1118.0],["2003-02-14",1390.9008,1404.5149,1359.1347,1395.4388,1129.0],["2003-02-18",1395.4389,1406.784,1386.3629,1399.9769,344.0],["2003-02-19",1404.5149,1411.3219,1393.1699,1406.7839,360.0],["2003-02-20",1409.0529,1409.0529,1388.6319,1393.1699,149.0],["2003-02-21",1384.0939,1418.1289,1379.5559,1415.86,502.0],["2003-02-24",1422.667,1422.667,1372.7489,1386.3629,735.0],["2003-02-25",1384.094,1409.053,1361.4039,1381.825,13837.0],["2003-02-26",1386.0036,1416.1847,1383.682,1392.9685,706.0],["2003-02-27",1411.5414,1411.5414,1392.9685,1392.9685,671.0],["2003-02-28",1392.9684,1413.8629,1392.9684,1399.9332,372.0],["2003-03-03",1399.9334,1416.1848,1360.466,1376.7173,1651.0],["2003-03-04",1386.0037,1390.6469,1344.2146,1355.8228,452.0],["2003-03-05",1355.8226,1392.9685,1355.8226,1381.3604,606.0],["2003-03-06",1381.3606,1386.0038,1346.5364,1346.5364,625.0],["2003-03-07",1344.2146,1365.1092,1265.2798,1283.8527,980.0],["2003-03-10",1276.8878,1309.3904,1253.6717,1290.8175,1719.0],["2003-03-11",1290.8175,1300.104,1255.9934,1258.3149,388.0],["2003-03-12",1239.7419,1274.5661,1207.2393,1244.3851,841.0],["2003-03-13",1253.6717,1283.8527,1237.4205,1281.5311,661.0],["2003-03-14",1297.7823,1332.6066,1293.1391,1304.7472,436.0],["2003-03-17",1311.7122,1390.6471,1311.7122,1390.6471,901.0],["2003-03-18",1390.6468,1413.8629,1369.7523,1399.9332,491.0],["2003-03-19",1395.2901,1399.9333,1348.8578,1392.9685,620.0],["2003-03-20",1381.3605,1390.6469,1334.9282,1369.7524,504.0],["2003-03-21",1369.7523,1388.3252,1334.9281,1381.3604,525.0],["2003-03-24",1369.7525,1388.3254,1300.104,1323.3202,500.0],["2003-03-25",1323.3204,1383.6824,1323.3204,1353.5013,426.0],["2003-03-26",1346.5363,1346.5363,1283.8527,1283.8527,479.0],["2003-03-27",1283.8526,1300.104,1279.2094,1290.8175,760.0],["2003-03-28",1300.1036,1307.0684,1279.209,1288.4955,285.0],["2003-03-31",1281.5309,1290.8174,1276.8877,1276.8877,894.0],["2003-04-01",1276.8879,1281.5311,1255.9934,1258.3149,532.0],["2003-04-02",1258.315,1279.2095,1242.0638,1274.5663,828.0],["2003-04-03",1272.2446,1330.2849,1262.9581,1293.139,503.0],["2003-04-04",1311.7119,1337.2498,1260.6365,1267.6013,331.0],["2003-04-07",1255.9933,1316.3551,1255.9933,1269.9229,424.0],["2003-04-08",1272.2446,1286.1743,1255.9934,1272.2446,661.0],["2003-04-09",1288.4958,1318.6768,1276.8878,1295.4607,663.0],["2003-04-10",1307.0688,1311.7121,1281.5311,1281.5311,665.0],["2003-04-11",1288.4959,1290.8175,1258.3149,1258.3149,794.0],["2003-04-14",1253.6717,1267.6013,1253.6717,1265.2798,972.0],["2003-04-15",1260.6364,1267.6012,1246.7067,1253.6715,736.0],["2003-04-16",1249.0286,1253.6719,1225.8125,1228.1342,1160.0],["2003-04-17",1242.0635,1265.2796,1232.777,1253.6715,595.0],["2003-04-21",1246.707,1246.707,1223.4909,1230.4557,454.0],["2003-04-22",1235.0987,1251.3501,1230.4555,1242.0636,1122.0],["2003-04-23",1242.0638,1253.6718,1230.4557,1232.7773,1484.0],["2003-04-24",1253.6718,1262.9583,1235.0989,1246.707,1385.0],["2003-04-25",1253.6717,1265.2799,1242.0637,1255.9934,1689.0],["2003-04-28",1267.6014,1272.2446,1253.6717,1272.2446,1165.0],["2003-04-29",1274.5661,1283.8526,1267.6013,1267.6013,787.0],["2003-04-30",1276.8879,1323.3202,1258.3149,1300.104,1881.0],["2003-05-01",1297.7824,1341.8931,1290.8176,1337.2499,1059.0],["2003-05-02",1337.2498,1413.863,1337.2498,1379.0388,1227.0],["2003-05-05",1379.0387,1392.9684,1348.8577,1362.7874,816.0],["2003-05-06",1388.3253,1390.6469,1369.7524,1386.0037,798.0],["2003-05-07",1386.0037,1402.2551,1369.7524,1395.2902,694.0],["2003-05-08",1402.255,1420.828,1376.7172,1411.5415,2558.0],["2003-05-09",1411.5413,1434.7574,1404.5764,1434.7574,610.0],["2003-05-12",1434.7576,1451.0089,1423.1495,1441.7224,850.0],["2003-05-13",1437.0791,1451.0088,1432.4359,1446.3656,538.0],["2003-05-14",1451.0087,1451.0087,1423.1493,1434.7574,649.0],["2003-05-15",1427.7928,1451.0089,1427.7928,1451.0089,517.0],["2003-05-16",1441.7226,1462.6172,1441.7226,1444.0443,691.0],["2003-05-19",1439.401,1455.6523,1425.4713,1425.4713,801.0],["2003-05-20",1439.4009,1460.2954,1432.436,1451.0089,13373.0],["2003-05-21",1486.1448,1486.1448,1445.7861,1445.7861,1545.0],["2003-05-22",1455.2824,1455.2824,1429.168,1438.6642,697.0],["2003-05-23",1436.2899,1474.2744,1424.4197,1467.1523,650.0],["2003-05-27",1460.0305,1469.5266,1441.0382,1457.6565,749.0],["2003-05-28",1448.1604,1474.2747,1443.4123,1457.6565,579.0],["2003-05-29",1457.6564,1471.9006,1448.1603,1464.7784,878.0],["2003-05-30",1464.7783,1486.1447,1450.5341,1486.1447,1103.0],["2003-06-02",1474.2744,1531.2512,1467.1523,1528.8771,1281.0],["2003-06-03",1519.381,1538.3732,1514.6329,1535.9993,1344.0],["2003-06-04",1535.9991,1585.8538,1535.9991,1581.1057,753.0],["2003-06-05",1581.1059,1628.5865,1576.3578,1628.5865,581.0],["2003-06-06",1628.5865,1628.5865,1590.6019,1590.6019,1000.0],["2003-06-09",1583.4801,1595.3502,1566.8618,1566.8618,506.0],["2003-06-10",1590.602,1685.5634,1590.602,1685.5634,1776.0],["2003-06-11",1704.5555,1775.7765,1652.3267,1735.4178,1920.0],["2003-06-12",1733.044,1742.5402,1692.6855,1742.5402,878.0],["2003-06-13",1752.0362,1752.0362,1654.7009,1683.1893,879.0],["2003-06-16",1697.4334,1768.6543,1697.4334,1763.9062,1119.0],["2003-06-17",1766.2805,1806.6391,1752.0363,1799.5168,1561.0],["2003-06-18",1790.0208,1809.0131,1782.8988,1792.3949,757.0],["2003-06-19",1804.265,1825.6313,1782.8986,1809.0129,809.0],["2003-06-20",1804.2651,1825.6314,1790.0208,1790.0208,446.0],["2003-06-23",1790.0208,1804.2651,1685.5634,1711.6779,1106.0],["2003-06-24",1702.1816,1744.9141,1638.0827,1661.823,1487.0],["2003-06-25",1661.823,1704.5556,1661.823,1697.4336,913.0],["2003-06-26",1685.5635,1709.3038,1685.5635,1709.3038,620.0],["2003-06-27",1709.3037,1718.7999,1673.6933,1676.0673,1079.0],["2003-06-30",1668.9451,1692.6855,1657.0749,1666.571,1246.0],["2003-07-01",1673.6933,1673.6933,1614.3424,1652.3269,1011.0],["2003-07-02",1661.823,1697.4336,1649.9529,1697.4336,1123.0],["2003-07-03",1685.5634,1709.3037,1685.5634,1697.4336,308.0],["2003-07-07",1721.174,1744.9142,1699.8076,1733.0441,684.0],["2003-07-08",1735.4179,1766.2804,1714.0516,1759.1582,637.0],["2003-07-09",1775.7767,1775.7767,1704.5557,1773.4026,933.0],["2003-07-10",1749.6623,1759.1584,1673.6933,1728.296,700.0],["2003-07-11",1730.6698,1759.1582,1721.1738,1759.1582,533.0],["2003-07-14",1766.2806,1780.5247,1737.7922,1756.7844,503.0],["2003-07-15",1759.1584,1761.5325,1685.5634,1721.174,495.0],["2003-07-16",1733.0441,1742.5403,1711.6779,1730.67,369.0],["2003-07-17",1721.1741,1730.6701,1685.5635,1709.3038,426.0],["2003-07-18",1733.0441,1733.0441,1673.6933,1728.296,364.0],["2003-07-21",1721.1739,1721.1739,1666.5711,1668.9452,468.0],["2003-07-22",1690.3115,1721.174,1638.0828,1718.7999,318.0],["2003-07-23",1728.296,1744.9141,1685.5634,1742.5402,401.0],["2003-07-24",1744.9141,1763.9064,1721.1739,1723.5479,393.0],["2003-07-25",1723.5479,1766.2805,1704.5557,1733.0441,428.0],["2003-07-28",1721.1739,1768.6545,1716.4259,1766.2805,617.0],["2003-07-29",1773.4026,1775.7767,1733.044,1749.6622,372.0],["2003-07-30",1754.4103,1766.2805,1721.174,1733.0441,438.0],["2003-07-31",1680.8152,1747.2881,1680.8152,1725.9219,757.0],["2003-08-01",1725.9219,1725.9219,1695.0594,1695.0594,518.0],["2003-08-04",1709.3037,1709.3037,1661.823,1661.823,637.0],["2003-08-05",1678.4413,1704.5556,1661.823,1673.6932,460.0],["2003-08-06",1673.6932,1697.4336,1661.823,1661.823,528.0],["2003-08-07",1657.0749,1695.0594,1640.4567,1671.3191,645.0],["2003-08-08",1685.5633,1704.5556,1666.571,1666.571,338.0],["2003-08-11",1673.6933,1695.0595,1659.4491,1687.9375,409.0],["2003-08-12",1690.3114,1697.4335,1673.6932,1683.1893,486.0],["2003-08-13",1683.1892,1695.0593,1649.9528,1678.4412,788.0],["2003-08-14",1668.945,1685.5632,1652.3267,1678.4412,481.0],["2003-08-15",1685.5635,1716.426,1640.4569,1709.3038,392.0],["2003-08-18",1697.4335,1725.9219,1683.1893,1723.5479,558.0],["2003-08-19",1723.5479,1744.9141,1714.0518,1742.5402,13332.0],["2003-08-20",1739.6368,1744.4758,1705.7635,1732.3782,1078.0],["2003-08-21",1725.1196,1763.8319,1725.1196,1763.8319,619.0],["2003-08-22",1763.8319,1763.8319,1717.861,1742.0563,562.0],["2003-08-25",1727.5391,1729.9586,1705.7634,1717.861,321.0],["2003-08-26",1705.7634,1715.4415,1686.4072,1705.7634,432.0],["2003-08-27",1705.7633,1734.7976,1703.3438,1734.7976,222.0],["2003-08-28",1725.1196,1739.6367,1693.6657,1739.6367,590.0],["2003-08-29",1729.9586,1739.6367,1715.4415,1737.2172,357.0],["2003-09-02",1725.1196,1771.0905,1703.3438,1771.0905,738.0],["2003-09-03",1775.9295,1788.0271,1729.9586,1768.6709,732.0],["2003-09-04",1768.671,1773.51,1713.022,1754.1539,472.0],["2003-09-05",1729.9587,1742.0562,1696.0853,1705.7634,790.0],["2003-09-08",1705.7633,1734.7976,1698.5047,1734.7976,508.0],["2003-09-09",1722.7,1725.1196,1696.0853,1715.4415,584.0],["2003-09-10",1703.3438,1703.3438,1613.8215,1645.2753,2879.0],["2003-09-11",1633.1778,1676.7292,1621.0801,1669.4706,1111.0],["2003-09-12",1657.373,1679.1487,1645.2753,1669.4706,480.0],["2003-09-15",1686.4073,1688.8267,1642.8558,1642.8558,397.0],["2003-09-16",1657.3731,1681.5683,1625.9192,1674.3097,1195.0],["2003-09-17",1662.2119,1676.729,1633.1776,1633.1776,335.0],["2003-09-18",1633.1778,1669.4706,1633.1778,1667.0511,1271.0],["2003-09-19",1633.1778,1681.5683,1625.9192,1657.373,1463.0],["2003-09-22",1645.2754,1669.4706,1633.1778,1667.0511,945.0],["2003-09-23",1647.695,1667.0511,1638.0169,1667.0511,536.0],["2003-09-24",1657.373,1664.6316,1628.3388,1657.373,747.0],["2003-09-25",1657.373,1657.373,1596.8849,1608.9825,743.0],["2003-09-26",1596.8849,1608.9825,1572.6896,1599.3044,720.0],["2003-09-29",1596.8849,1606.5629,1560.5921,1579.9482,1225.0],["2003-09-30",1589.6263,1589.6263,1548.4944,1579.9482,954.0],["2003-10-01",1572.6896,1642.8558,1555.753,1642.8558,1202.0],["2003-10-02",1633.1778,1633.1778,1579.9483,1604.1436,950.0],["2003-10-03",1608.9826,1657.373,1604.1435,1657.373,915.0],["2003-10-06",1662.2121,1686.4073,1662.2121,1667.0511,507.0],["2003-10-07",1657.3731,1693.6659,1638.0169,1693.6659,450.0],["2003-10-08",1693.6658,1705.7634,1647.6949,1705.7634,546.0],["2003-10-09",1705.7635,1717.861,1691.2463,1700.9244,2992.0],["2003-10-10",1693.6657,1700.9243,1650.1143,1698.5048,1012.0],["2003-10-13",1691.2463,1720.2806,1691.2463,1700.9244,939.0],["2003-10-14",1693.6658,1727.5391,1693.6658,1725.1196,754.0],["2003-10-15",1732.3781,1732.3781,1693.6657,1708.1829,391.0],["2003-10-16",1705.7635,1763.8319,1696.0854,1763.8319,1186.0],["2003-10-17",1763.8319,1763.8319,1720.2806,1732.3782,578.0],["2003-10-20",1732.3782,1754.1539,1722.7001,1742.0563,592.0],["2003-10-21",1742.0563,1749.315,1729.9588,1746.8954,443.0],["2003-10-22",1749.3149,1749.3149,1713.022,1725.1196,591.0],["2003-10-23",1717.8611,1780.7688,1708.1831,1773.5101,1610.0],["2003-10-24",1761.4124,1773.51,1742.0562,1758.9929,2193.0],["2003-10-27",1742.0564,1778.3491,1737.2173,1766.2516,743.0],["2003-10-28",1766.2516,1778.3491,1751.7344,1778.3491,810.0],["2003-10-29",1766.2514,1790.4466,1766.2514,1785.6075,616.0],["2003-10-30",1790.4469,1800.125,1766.2517,1790.4469,1038.0],["2003-10-31",1778.3492,1809.8031,1761.4126,1802.5444,1572.0],["2003-11-03",1802.5444,1814.642,1788.0273,1802.5444,982.0],["2003-11-04",1797.7052,1814.6418,1790.4467,1814.6418,649.0],["2003-11-05",1814.6418,1814.6418,1797.7052,1812.2224,641.0],["2003-11-06",1812.2227,1812.2227,1758.9931,1790.4469,672.0],["2003-11-07",1800.1249,1809.803,1768.671,1788.0272,1188.0],["2003-11-10",1795.2859,1802.5444,1766.2516,1766.2516,1224.0],["2003-11-11",1766.2515,1802.5443,1754.1539,1795.2858,558.0],["2003-11-12",1790.4469,1792.8664,1756.5736,1790.4469,907.0],["2003-11-13",1783.1882,1795.2858,1771.0906,1778.3491,562.0],["2003-11-14",1785.6078,1800.1249,1754.1541,1773.5101,1588.0],["2003-11-17",1785.6075,1790.4466,1744.4757,1785.6075,648.0],["2003-11-18",1795.2858,1833.9981,1766.2516,1788.0272,1010.0],["2003-11-19",1788.0273,1802.5444,1766.2516,1802.5444,581.0],["2003-11-20",1809.8029,1809.8029,1754.1539,1763.8319,498.0],["2003-11-21",1775.9295,1788.0271,1756.5733,1771.0905,454.0],["2003-11-24",1780.7686,1819.481,1766.2515,1814.6418,14080.0],["2003-11-25",1789.5003,1846.1925,1789.5003,1846.1925,902.0],["2003-11-26",1846.1925,1858.5167,1811.6841,1858.5167,728.0],["2003-11-28",1858.5167,1870.8412,1851.1221,1856.052,219.0],["2003-12-01",1858.5166,1947.2522,1848.6571,1947.2522,1928.0],["2003-12-02",1959.5766,1964.5065,1910.2791,1947.2522,1068.0],["2003-12-03",1947.2522,1957.1117,1897.9547,1927.5332,1843.0],["2003-12-04",1922.6037,1942.3227,1900.4197,1917.6738,1403.0],["2003-12-05",1905.3496,1932.4632,1890.5602,1917.6738,1124.0],["2003-12-08",1917.6736,1994.085,1900.4195,1994.085,1699.0],["2003-12-09",2001.4795,2065.5662,1981.7605,2028.5931,1847.0],["2003-12-10",2033.523,2038.4528,1954.6471,1959.5768,1352.0],["2003-12-11",2016.2689,2082.8205,2001.4797,2077.8909,2056.0],["2003-12-12",2077.8908,2085.2854,2026.1284,2085.2854,926.0],["2003-12-15",2095.1447,2122.2582,2045.8471,2053.2417,1711.0],["2003-12-16",2068.0312,2109.9341,2021.1986,2095.1448,1495.0],["2003-12-17",2097.6097,2107.4692,2070.4961,2095.1448,2093.0],["2003-12-18",2102.5392,2139.5125,2082.8201,2132.1177,1135.0],["2003-12-19",2132.1177,2144.4421,2090.2149,2132.1177,1770.0],["2003-12-22",2139.5125,2164.1612,2109.934,2156.7666,1226.0],["2003-12-23",2161.6965,2166.6264,2132.118,2161.6965,799.0],["2003-12-24",2149.3721,2181.4153,2144.4422,2174.0208,398.0],["2003-12-26",2169.0913,2183.8805,2169.0913,2181.4155,301.0],["2003-12-29",2186.3455,2218.3889,2171.5561,2210.9941,1097.0],["2003-12-30",2210.9941,2218.3889,2156.7669,2193.74,937.0],["2003-12-31",2188.8102,2203.5993,2070.4961,2070.4961,1508.0],["2004-01-02",2060.6367,2201.1345,2060.6367,2181.4155,1166.0],["2004-01-05",2144.4422,2193.7397,2144.4422,2156.7666,908.0],["2004-01-06",2161.6966,2181.4156,2132.1181,2154.302,688.0],["2004-01-07",2129.6535,2149.3725,2097.61,2112.3992,919.0],["2004-01-08",2132.1179,2141.9774,2095.1448,2095.1448,708.0],["2004-01-09",2082.8202,2095.1446,2058.1715,2072.9607,1239.0],["2004-01-12",2048.3122,2114.8638,2045.8473,2107.4692,1174.0],["2004-01-13",2105.0044,2105.0044,2070.4962,2100.0747,1691.0],["2004-01-14",2107.4692,2119.7937,2080.3556,2095.1448,1235.0],["2004-01-15",2092.6797,2095.1446,2058.1715,2080.3555,1003.0],["2004-01-16",2092.6803,2092.6803,2003.945,2050.7776,953.0],["2004-01-20",2053.2419,2082.8204,2045.8473,2068.0312,1767.0],["2004-01-21",2055.7068,2060.6367,2033.5229,2045.8473,823.0],["2004-01-22",2033.5231,2127.1885,2021.1989,2119.7939,1457.0],["2004-01-23",2132.118,2144.4424,2087.7503,2124.7234,1049.0],["2004-01-26",2141.9772,2144.4421,2107.469,2132.1177,1075.0],["2004-01-27",2107.4692,2132.1179,2082.8204,2107.4692,857.0],["2004-01-28",2082.8205,2090.2153,1966.9713,2008.8743,1479.0],["2004-01-29",2021.1988,2033.523,1957.1119,2016.2689,1228.0],["2004-01-30",2008.8744,2045.8475,1979.2959,2040.9178,928.0],["2004-02-02",2045.8475,2045.8475,1986.6905,2001.4799,689.0],["2004-02-03",2001.4797,2040.9177,1996.5498,2008.8743,435.0],["2004-02-04",2008.8744,2033.523,1959.5768,1962.0417,1265.0],["2004-02-05",1966.971,1979.2955,1873.3058,1875.7708,1380.0],["2004-02-06",1875.7709,1971.901,1875.7709,1971.901,1406.0],["2004-02-09",1959.5765,1971.901,1922.6034,1969.436,1236.0],["2004-02-10",1969.4362,1996.5498,1937.3928,1984.2256,2064.0],["2004-02-11",1971.9013,2001.4799,1949.7174,2001.4799,1278.0],["2004-02-12",2001.4795,2033.5228,1976.8306,2013.804,918.0],["2004-02-13",2026.1283,2026.1283,1962.0416,1986.6903,820.0],["2004-02-17",2006.4092,2021.1985,1996.5497,2013.804,757.0],["2004-02-18",2011.3391,2028.5932,1989.1551,1999.0146,4417.0],["2004-02-19",2023.6633,2031.0581,1996.5497,1999.0146,1030.0],["2004-02-20",2011.3391,2011.3391,1959.5766,1979.2957,874.0],["2004-02-23",1971.9011,1984.2255,1917.6737,1979.2957,1023.0],["2004-02-24",1981.7607,2003.9446,1957.1118,1986.6903,1028.0],["2004-02-25",1998.728,2036.3452,1956.0951,2033.8373,599.0],["2004-02-26",2008.7593,2023.806,2001.2357,2013.7748,616.0],["2004-02-27",2018.7904,2101.5481,2008.7591,2101.5481,994.0],["2004-03-01",2086.5014,2121.6107,2063.931,2116.5952,724.0],["2004-03-02",2126.6268,2141.6736,2066.4393,2073.9626,1033.0],["2004-03-03",2056.4076,2086.5014,2018.7904,2061.4231,866.0],["2004-03-04",2061.423,2141.6731,2036.345,2141.6731,522.0],["2004-03-05",2091.517,2156.7203,2091.517,2134.1499,991.0],["2004-03-08",2131.6421,2149.1968,2031.3296,2071.4546,662.0],["2004-03-09",2056.4074,2121.6105,2048.884,2058.915,617.0],["2004-03-10",2033.8372,2094.0248,1993.7122,2006.2513,652.0],["2004-03-11",1981.1731,2066.4389,1963.6185,1971.1418,1413.0],["2004-03-12",1993.7122,2031.3293,1956.095,2031.3293,679.0],["2004-03-15",2041.3605,2041.3605,1956.0949,1988.6965,858.0],["2004-03-16",2031.3296,2043.8687,1976.1578,1998.7281,671.0],["2004-03-17",2023.8061,2033.8374,1986.1889,2001.2357,528.0],["2004-03-18",2026.3138,2041.3606,1983.6809,2021.2981,687.0],["2004-03-19",2036.3451,2048.8843,2011.2669,2043.8685,731.0],["2004-03-22",2051.392,2063.9311,2023.8061,2056.4077,2135.0],["2004-03-23",2053.8997,2081.4856,2043.8684,2053.8997,1421.0],["2004-03-24",2046.3764,2066.4389,2006.2513,2006.2513,1413.0],["2004-03-25",2008.7592,2051.3919,2008.7592,2043.8685,1314.0],["2004-03-26",2043.8685,2094.0248,2043.8685,2051.3918,591.0],["2004-03-29",2068.9465,2156.7202,2068.9465,2156.7202,1361.0],["2004-03-30",2154.2122,2181.7981,2131.6418,2181.7981,2140.0],["2004-03-31",2171.7672,2191.8297,2119.103,2119.103,2171.0],["2004-04-01",2131.6422,2144.1813,2091.5171,2119.103,1084.0],["2004-04-02",2139.1652,2141.6731,2081.4855,2104.0559,1023.0],["2004-04-05",2106.5637,2114.0871,2091.5167,2106.5637,909.0],["2004-04-06",2106.5638,2106.5638,2076.4701,2101.5481,1253.0],["2004-04-07",2106.5641,2119.103,2068.9467,2119.103,1241.0],["2004-04-08",2131.6419,2131.6419,2081.4856,2091.5168,651.0],["2004-04-12",2094.025,2094.025,2071.4546,2081.4858,992.0],["2004-04-13",2081.4856,2081.4856,2028.8217,2031.3293,1243.0],["2004-04-14",2028.8218,2068.9467,1988.6968,2001.2357,1022.0],["2004-04-15",1993.7123,2028.8218,1966.1264,2001.2357,1229.0],["2004-04-16",1986.1888,2031.3294,1986.1888,2026.3138,992.0],["2004-04-19",2011.2671,2011.2671,1968.6344,1998.7281,1136.0],["2004-04-20",2001.2357,2016.2827,1958.603,1958.603,1230.0],["2004-04-21",1968.6343,1971.142,1905.9389,1918.478,1231.0],["2004-04-22",1905.9388,1943.5559,1848.259,1938.5404,1813.0],["2004-04-23",1918.4781,1943.5561,1880.8607,1920.9857,636.0],["2004-04-26",1920.9857,1941.0483,1843.2435,1848.2592,1097.0],["2004-04-27",1858.2905,1915.9703,1848.2593,1915.9703,1184.0],["2004-04-28",1905.9387,1905.9387,1773.0245,1773.0245,1585.0],["2004-04-29",1790.5795,1810.642,1742.931,1780.5482,2585.0],["2004-04-30",1780.548,1798.1028,1725.3761,1725.3761,1124.0],["2004-05-03",1755.4699,1803.1184,1755.4699,1783.0559,1103.0],["2004-05-04",1785.5636,1873.3371,1785.5636,1833.212,1061.0],["2004-05-05",1823.1808,1880.8604,1823.1808,1860.798,1278.0],["2004-05-06",1838.2277,1855.7824,1793.0871,1833.212,1017.0],["2004-05-07",1810.6417,1840.7355,1803.1183,1805.6261,2575.0],["2004-05-10",1808.134,1825.6887,1745.4386,1793.0872,1242.0],["2004-05-11",1805.6262,1818.1653,1793.0871,1818.1653,1442.0],["2004-05-12",1820.6732,1828.1966,1762.9935,1815.6576,1092.0],["2004-05-13",1815.6574,1838.2277,1793.0871,1838.2277,1504.0],["2004-05-14",1828.1964,1855.7825,1795.5949,1808.134,1034.0],["2004-05-17",1793.0873,1830.7045,1768.0092,1780.5482,1093.0],["2004-05-18",1793.0871,1900.923,1788.0715,1900.923,682.0],["2004-05-19",1910.9545,1956.0952,1910.9545,1926.0015,1736.0],["2004-05-20",1936.0326,1968.6342,1915.9701,1951.0793,1402.0],["2004-05-21",1951.0793,1973.6497,1931.0168,1948.5717,1079.0],["2004-05-24",1968.634,1991.2041,1956.0948,1986.1886,1222.0],["2004-05-25",1993.7122,2028.8217,1988.6967,2021.2981,1634.0],["2004-05-26",2002.9275,2041.1999,1972.3095,1977.4124,1761.0],["2004-05-27",1990.1696,2000.3756,1964.6545,1987.618,994.0],["2004-05-28",1990.1701,2038.6486,1977.4126,1997.8246,941.0],["2004-06-01",2000.3761,2041.2001,2000.3761,2041.2001,2802.0],["2004-06-02",2053.9578,2053.9578,2025.8911,2030.9943,830.0],["2004-06-03",2033.5455,2033.5455,2002.9275,2015.6848,699.0],["2004-06-04",2038.6485,2038.6485,2008.0305,2010.582,514.0],["2004-06-07",2030.9939,2071.8179,2015.6847,2071.8179,696.0],["2004-06-08",2066.7146,2069.2662,2041.1997,2053.9573,656.0],["2004-06-09",2053.9579,2064.1639,2028.4428,2033.5459,645.0],["2004-06-10",2046.3026,2066.7146,2041.1997,2053.9573,1099.0],["2004-06-14",2051.4061,2051.4061,1990.1701,1992.7217,764.0],["2004-06-15",2028.4424,2048.8544,2000.3759,2015.6848,823.0],["2004-06-16",2038.6485,2066.715,2023.3397,2059.0605,704.0],["2004-06-17",2064.1634,2097.3328,2038.6483,2097.3328,947.0],["2004-06-18",2097.3329,2127.9509,2092.23,2117.7449,1655.0],["2004-06-21",2115.1934,2127.9509,2099.8845,2127.9509,678.0],["2004-06-22",2127.9509,2127.9509,2092.23,2127.9509,718.0],["2004-06-23",2138.1567,2168.7747,2130.5022,2168.7747,4700.0],["2004-06-24",2168.7751,2252.9746,2153.4662,2237.6655,2325.0],["2004-06-25",2247.8717,2291.2473,2237.6657,2265.7324,3506.0],["2004-06-28",2268.2834,2288.6954,2214.7021,2245.3201,1363.0],["2004-06-29",2207.0474,2258.0774,2207.0474,2232.5625,1997.0],["2004-06-30",2230.0111,2258.0775,2214.7022,2237.6655,1222.0],["2004-07-01",2245.3201,2247.8714,2222.3565,2232.5625,580.0],["2004-07-02",2232.5622,2245.3198,2219.8047,2219.8047,628.0],["2004-07-06",2207.0473,2250.4229,2207.0473,2224.908,1170.0],["2004-07-07",2224.908,2245.32,2207.0474,2207.0474,569.0],["2004-07-08",2201.9446,2237.6655,2199.393,2214.7021,989.0],["2004-07-09",2227.4593,2258.0773,2196.8413,2250.4229,446.0],["2004-07-12",2250.4229,2255.526,2196.8413,2196.8413,488.0],["2004-07-13",2204.4963,2219.8052,2184.0843,2204.4963,498.0],["2004-07-14",2258.0772,2309.1072,2214.7018,2217.2532,2038.0],["2004-07-15",2222.3565,2247.8714,2212.1505,2232.5625,1137.0],["2004-07-16",2232.5626,2250.423,2191.7386,2201.9446,682.0],["2004-07-19",2194.2901,2232.5625,2194.2901,2230.011,665.0],["2004-07-20",2232.5626,2245.3202,2207.0475,2240.217,665.0],["2004-07-21",2240.2173,2245.3204,2163.6724,2163.6724,966.0],["2004-07-22",2163.6719,2163.6719,2084.5754,2135.6052,866.0],["2004-07-23",2135.6051,2135.6051,2064.1633,2064.1633,833.0],["2004-07-26",2053.9576,2089.6785,2048.8545,2089.6785,861.0],["2004-07-27",2089.6785,2092.23,2041.2,2089.6785,559.0],["2004-07-28",2079.4726,2097.333,2053.9577,2084.5757,559.0],["2004-07-29",2092.2299,2120.2964,2066.7148,2120.2964,433.0],["2004-07-30",2112.6418,2166.2231,2112.6418,2166.2231,661.0],["2004-08-02",2163.6723,2204.4963,2140.7088,2204.4963,761.0],["2004-08-03",2196.8414,2242.7685,2171.3265,2207.0474,1009.0],["2004-08-04",2207.0473,2255.5259,2194.2899,2199.3928,907.0],["2004-08-05",2212.1504,2224.9079,2171.3264,2186.6353,1086.0],["2004-08-06",2178.981,2189.187,2079.4725,2087.127,1455.0],["2004-08-09",2087.1267,2148.3627,2074.3694,2099.8843,512.0],["2004-08-10",2089.6786,2176.4295,2089.6786,2161.1206,383.0],["2004-08-11",2161.1207,2163.6723,2110.0907,2156.0176,644.0],["2004-08-12",2148.363,2148.363,2097.333,2110.0906,458.0],["2004-08-13",2117.7449,2143.26,2102.436,2117.7449,470.0],["2004-08-16",2143.2598,2173.8778,2122.8478,2166.2231,533.0],["2004-08-17",2171.3267,2171.3267,2099.8846,2133.0542,830.0],["2004-08-18",2117.745,2181.5326,2110.0906,2173.8782,834.0],["2004-08-19",2186.6352,2222.3563,2176.4292,2217.2532,914.0],["2004-08-20",2237.6655,2242.7686,2219.805,2227.4595,848.0],["2004-08-23",2252.9744,2252.9744,2186.6353,2196.8413,699.0],["2004-08-24",2222.3564,2230.0109,2166.2233,2184.084,628.0],["2004-08-25",2175.7854,2240.6181,2170.5986,2235.4314,511.0],["2004-08-26",2238.0248,2240.6182,2209.4985,2217.2783,548.0],["2004-08-27",2209.4984,2238.0248,2188.752,2235.4314,846.0],["2004-08-30",2222.465,2245.8048,2178.3789,2183.5654,443.0],["2004-08-31",2178.3788,2232.8381,2178.3788,2209.4985,451.0],["2004-09-01",2217.2785,2271.738,2209.4986,2266.5513,963.0],["2004-09-02",2271.738,2279.5179,2253.5847,2266.5513,558.0],["2004-09-03",2266.5511,2289.891,2235.4314,2263.9578,569.0],["2004-09-07",2276.9244,2276.9244,2235.4315,2269.1445,544.0],["2004-09-08",2263.9578,2269.1445,2217.2783,2217.2783,558.0],["2004-09-09",2209.4986,2380.6568,2209.4986,2372.877,1749.0],["2004-09-10",2380.6568,2396.2166,2323.6041,2349.5371,3406.0],["2004-09-13",2328.7904,2411.7763,2323.6039,2336.5703,1625.0],["2004-09-14",2333.9774,2372.877,2308.0442,2354.7239,928.0],["2004-09-15",2372.8768,2489.5755,2346.9436,2453.2693,3798.0],["2004-09-16",2453.2694,2608.8679,2453.2694,2608.8679,2913.0],["2004-09-17",2627.0209,2642.5807,2505.1355,2523.2886,2132.0],["2004-09-20",2505.1356,2549.2219,2476.6093,2502.5422,1255.0],["2004-09-21",2515.5089,2567.375,2515.5089,2554.4084,1447.0],["2004-09-22",2554.4082,2562.1881,2523.2885,2531.0684,966.0],["2004-09-23",2531.0684,2531.0684,2471.4223,2484.3889,1126.0],["2004-09-24",2481.7956,2533.6617,2468.829,2489.5754,553.0],["2004-09-27",2528.4755,2593.3081,2515.5089,2564.7817,2057.0],["2004-09-28",2593.308,2665.9207,2575.1549,2665.9207,2514.0],["2004-09-29",2671.1071,2710.0067,2619.2409,2684.0735,3311.0],["2004-09-30",2697.0404,2715.1935,2671.1074,2689.2605,2367.0],["2004-10-01",2717.7867,2722.9734,2681.4805,2722.9734,2345.0],["2004-10-04",2748.9062,2888.9448,2748.9062,2878.5715,4154.0],["2004-10-05",2878.5718,2878.5718,2767.0595,2826.7058,2545.0],["2004-10-06",2826.7058,2847.452,2790.3993,2821.519,1821.0],["2004-10-07",2821.5189,2824.1123,2774.8395,2777.4326,2884.0],["2004-10-08",2774.8395,2800.7725,2741.1264,2759.2795,1180.0],["2004-10-11",2725.5666,2748.9064,2650.3608,2710.0068,988.0],["2004-10-12",2697.0404,2710.007,2606.2747,2606.2747,1556.0],["2004-10-13",2608.868,2629.6145,2497.3558,2554.4084,2231.0],["2004-10-14",2536.2554,2606.2747,2536.2554,2551.8152,1485.0],["2004-10-15",2554.4085,2585.5282,2551.8151,2564.7817,1245.0],["2004-10-18",2557.0017,2580.3416,2515.5088,2520.6953,879.0],["2004-10-19",2546.6284,2569.9682,2424.7429,2448.0825,2196.0],["2004-10-20",2437.7093,2520.6951,2424.7429,2489.5754,1275.0],["2004-10-21",2515.509,2562.1885,2435.1165,2562.1885,1441.0],["2004-10-22",2564.7814,2590.7146,2437.7093,2489.5754,1618.0],["2004-10-25",2497.3555,2505.1354,2476.609,2484.3889,1395.0],["2004-10-26",2525.8821,2569.9684,2479.2025,2559.5952,2325.0],["2004-10-27",2562.188,2582.9345,2518.102,2567.3748,1555.0],["2004-10-28",2569.9682,2569.9682,2463.6425,2494.7622,1549.0],["2004-10-29",2489.5755,2515.5087,2476.6092,2505.1355,656.0],["2004-11-01",2510.3219,2582.9345,2494.7622,2577.748,924.0],["2004-11-02",2593.3082,2601.088,2554.4086,2557.002,1764.0],["2004-11-03",2569.9681,2593.3077,2557.0015,2567.3748,1417.0],["2004-11-04",2590.715,2748.9067,2562.1885,2743.7202,3224.0],["2004-11-05",2748.9064,2754.0932,2650.3608,2738.5332,1847.0],["2004-11-08",2748.9064,2748.9064,2684.0737,2691.8538,1709.0],["2004-11-09",2697.0403,2826.7059,2686.6671,2813.7393,2046.0],["2004-11-10",2811.1461,2816.3329,2735.9401,2790.3997,1457.0],["2004-11-11",2787.806,2839.6722,2774.8396,2826.7058,1240.0],["2004-11-12",2837.079,2865.6056,2800.7728,2839.6724,1591.0],["2004-11-15",2821.5189,2842.2654,2780.026,2800.7725,1574.0],["2004-11-16",2813.739,2844.8587,2795.5859,2808.5522,1240.0],["2004-11-17",2808.5526,2870.792,2808.5526,2842.2656,1447.0],["2004-11-18",2847.4521,2847.4521,2774.8397,2785.2129,826.0],["2004-11-19",2772.2463,2777.4328,2689.2604,2702.2271,1924.0],["2004-11-22",2704.82,2818.9256,2704.82,2800.7725,2043.0],["2004-11-23",2842.2773,2852.7848,2734.5754,2768.7249,1441.0],["2004-11-24",2758.2171,2834.3963,2758.2171,2773.9783,915.0],["2004-11-26",2773.9786,2850.1581,2773.9786,2829.1431,736.0],["2004-11-29",2847.5311,2847.5311,2752.9636,2789.74,1541.0],["2004-11-30",2816.0085,2821.2623,2752.9635,2766.0979,1013.0],["2004-12-01",2792.3666,2889.561,2792.3666,2850.158,2515.0],["2004-12-02",2850.158,2902.6955,2626.8736,2708.3066,3032.0],["2004-12-03",2734.5754,2766.0979,2653.1424,2766.0979,1172.0],["2004-12-06",2755.5905,2755.5905,2676.7842,2676.7842,2062.0],["2004-12-07",2679.4112,2679.4112,2511.2913,2511.2913,3164.0],["2004-12-08",2521.7988,2548.0676,2440.3657,2511.2913,1753.0],["2004-12-09",2513.9178,2532.3059,2445.6192,2529.6792,1425.0],["2004-12-10",2529.6792,2561.2017,2498.1567,2532.3059,982.0],["2004-12-13",2566.4555,2658.396,2545.4405,2658.396,1013.0],["2004-12-14",2679.4112,2684.6651,2540.1871,2584.8438,956.0],["2004-12-15",2521.7986,2613.7394,2508.6644,2595.3511,1114.0],["2004-12-16",2595.351,2608.4854,2529.6793,2548.0674,1081.0],["2004-12-17",2561.2022,2597.9783,2498.1572,2534.9333,1378.0],["2004-12-20",2534.9331,2571.7094,2513.9181,2563.8286,799.0],["2004-12-21",2584.8437,2645.2618,2584.8437,2616.3662,2181.0],["2004-12-22",2618.993,2621.62,2558.575,2600.605,644.0],["2004-12-23",2600.605,2613.7394,2574.3361,2597.978,311.0],["2004-12-27",2597.9778,2597.9778,2529.6792,2529.6792,704.0],["2004-12-28",2513.9182,2542.8137,2477.142,2506.0376,1614.0],["2004-12-29",2508.6644,2558.5749,2495.5299,2553.321,1229.0],["2004-12-30",2548.0677,2548.0677,2495.5302,2527.0527,824.0],["2004-12-31",2527.0526,2574.3362,2527.0526,2545.4407,711.0],["2005-01-03",2542.8138,2579.5901,2537.5601,2550.6946,1769.0],["2005-01-04",2545.4405,2605.8585,2545.4405,2548.0674,3433.0],["2005-01-05",2534.9331,2555.9481,2466.6345,2469.2612,2524.0],["2005-01-06",2469.2612,2527.0526,2469.2612,2506.0376,969.0],["2005-01-07",2524.4255,2655.7691,2521.7986,2629.5005,3235.0],["2005-01-10",2629.5004,2823.889,2629.5004,2766.0979,4050.0],["2005-01-11",2768.7251,2779.2326,2684.6651,2737.2026,2129.0],["2005-01-12",2731.9485,2771.3516,2666.2766,2768.7249,1497.0],["2005-01-13",2745.0831,2816.0086,2710.9337,2758.2175,2295.0],["2005-01-14",2758.2175,2771.3517,2731.9487,2758.2175,2183.0],["2005-01-18",2779.2323,2834.3965,2734.5754,2834.3965,4480.0],["2005-01-19",2834.3964,2865.9189,2823.8889,2852.7847,3031.0],["2005-01-20",2847.5308,2847.5308,2779.2322,2813.3813,2374.0],["2005-01-21",2823.889,2837.0234,2758.2173,2797.6204,2417.0],["2005-01-24",2797.6206,2823.8893,2773.9787,2800.2476,2780.0],["2005-01-25",2800.2473,3146.9945,2800.2473,3020.9045,13230.0],["2005-01-26",3020.9045,3091.8303,2960.4865,3015.6509,3419.0],["2005-01-27",3020.9049,3081.3232,2997.2632,3034.0393,4367.0],["2005-01-28",3047.1735,3070.8154,2952.606,2955.2329,2380.0],["2005-01-31",2981.5016,3094.4572,2981.5016,3078.696,2904.0],["2005-02-01",3078.6959,3078.6959,2981.5015,3020.9045,5299.0],["2005-02-02",3073.442,3146.9944,3034.0389,3083.9495,4625.0],["2005-02-03",3073.4424,3225.8013,3034.0394,3225.8013,7597.0],["2005-02-04",3275.7114,3357.1444,3254.6964,3344.01,10997.0],["2005-02-07",3401.8015,3401.8015,3304.607,3357.1445,6195.0],["2005-02-08",3357.1446,3388.6671,3315.1146,3370.2791,4038.0],["2005-02-09",3344.0101,3354.5176,3249.4426,3278.3384,4009.0],["2005-02-10",3375.5328,3404.4284,3270.4578,3391.2942,4515.0],["2005-02-11",3467.473,3567.2943,3456.9655,3517.3838,5939.0],["2005-02-14",3520.0106,3596.19,3493.7419,3527.8914,3975.0],["2005-02-15",3551.5331,3638.22,3551.5331,3638.22,5718.0],["2005-02-16",3638.22,3885.1461,3635.5931,3829.9817,6841.0],["2005-02-17",3829.9818,3914.0418,3764.3101,3777.4446,4793.0],["2005-02-18",3745.9218,3761.683,3546.2794,3703.8918,4830.0],["2005-02-22",3677.6231,3795.8325,3659.235,3680.25,3235.0],["2005-02-23",3706.2493,3767.2684,3666.4543,3719.5144,2260.0],["2005-02-24",3692.9845,3812.3698,3647.8833,3801.7578,3831.0],["2005-02-25",3801.7579,4377.46,3801.7579,4218.2798,12476.0],["2005-02-28",4165.2194,4165.2194,3793.7985,3926.4487,6527.0],["2005-03-01",3971.5499,4072.3645,3777.8806,3931.7549,4543.0],["2005-03-02",3905.2247,3947.6728,3775.2273,3860.1235,3053.0],["2005-03-03",3886.6536,4165.2193,3846.8585,4035.2217,5688.0],["2005-03-04",4072.3646,4271.3401,4048.4873,4186.4438,6691.0],["2005-03-07",4032.5692,4231.5446,4019.3041,4141.3423,2682.0],["2005-03-08",4191.7491,4268.6863,4149.301,4212.9731,4664.0],["2005-03-09",4212.9735,4350.9301,4101.5475,4162.5664,3993.0],["2005-03-10",4159.9135,4178.4842,3921.1428,3979.5088,6356.0],["2005-03-11",3958.2849,4212.9735,3942.367,4181.1377,3965.0],["2005-03-14",4098.8939,4202.3613,4088.2821,4189.0962,2696.0],["2005-03-15",4218.2798,4268.6869,4215.627,4226.2388,2026.0],["2005-03-16",4146.6481,4228.8915,4146.6481,4189.0962,2627.0],["2005-03-17",4236.8505,4695.8202,4128.077,4520.7222,8068.0],["2005-03-18",4576.4354,4754.1868,4377.4595,4677.2495,13947.0],["2005-03-21",4775.411,4955.8152,4695.8204,4732.9629,10203.0],["2005-03-22",4772.7576,4958.468,4669.2907,4862.96,9576.0],["2005-03-23",4862.9602,4862.9602,4430.5202,4483.5801,8807.0],["2005-03-24",4483.5799,4629.4955,4393.378,4427.8672,5770.0],["2005-03-28",4337.6647,4454.3967,4069.711,4234.1973,9274.0],["2005-03-29",4151.9546,4284.6046,3982.1622,4011.3452,6876.0],["2005-03-30",3966.2441,4114.812,3950.326,4114.812,3857.0],["2005-03-31",4165.2197,4406.6433,4112.1593,4319.0938,7749.0],["2005-04-01",4358.889,4480.9272,4281.9518,4311.1348,4040.0],["2005-04-04",4350.9295,4443.7846,4324.3993,4438.4785,4449.0],["2005-04-05",4438.4792,4446.4382,4337.6651,4345.624,3010.0],["2005-04-06",4377.4598,4496.8451,4353.5829,4470.3154,2005.0],["2005-04-07",4472.9683,4472.9683,4316.441,4345.624,3643.0],["2005-04-08",4337.6652,4337.6652,4212.9737,4236.8511,4139.0],["2005-04-11",4236.8508,4268.6866,4098.8942,4151.9546,6759.0],["2005-04-12",4143.9956,4151.9545,4016.6513,4141.3423,3211.0],["2005-04-13",4125.4243,4128.0771,3754.0033,3807.0635,8859.0],["2005-04-14",3817.6755,3876.0418,3592.1701,3727.4734,12447.0],["2005-04-15",3727.4735,3793.7987,3602.7823,3613.3943,4771.0],["2005-04-18",3608.088,3714.2082,3592.1701,3637.271,4830.0],["2005-04-19",3724.8204,3934.4079,3716.8614,3905.2249,5003.0],["2005-04-20",3913.1841,3952.9791,3743.3916,3754.0037,3180.0],["2005-04-21",3873.3887,4016.6512,3801.7576,3966.2441,4370.0],["2005-04-22",3966.2442,4045.8343,3804.4107,3902.5718,2971.0],["2005-04-25",3902.5721,4136.0365,3902.5721,4098.8945,2521.0],["2005-04-26",4104.2006,4104.2006,3913.1841,3913.1841,2719.0],["2005-04-27",3915.8368,3915.8368,3727.4734,3740.7385,4647.0],["2005-04-28",3740.7384,3767.2684,3459.5196,3491.3557,8969.0],["2005-04-29",3494.0088,3589.517,3395.8475,3488.7029,4470.0],["2005-05-02",3486.0498,3515.2328,3430.3366,3483.3967,4282.0],["2005-05-03",3483.397,3629.3123,3462.1729,3552.3752,3855.0],["2005-05-04",3621.3533,3727.4736,3608.0882,3708.9026,3485.0],["2005-05-05",3708.9026,3870.7358,3687.6785,3706.2495,2806.0],["2005-05-06",3708.9026,3809.7168,3706.2496,3724.8206,2962.0],["2005-05-09",3732.7794,3836.2468,3716.8614,3751.3506,2343.0],["2005-05-10",3777.8806,3799.1047,3547.0691,3552.3752,2336.0],["2005-05-11",3555.0282,3629.3124,3496.6621,3584.2114,1936.0],["2005-05-12",3584.2111,3586.864,3387.8885,3417.0715,2625.0],["2005-05-13",3417.0716,3517.8859,3210.1372,3271.1562,4617.0],["2005-05-16",3273.8093,3340.1345,3268.5034,3334.8284,3147.0],["2005-05-17",3316.2574,3501.9677,3316.2574,3488.7029,2857.0],["2005-05-18",3528.498,3682.3723,3523.1919,3594.8232,3099.0],["2005-05-19",3594.8232,3618.7001,3475.4379,3512.5798,1734.0],["2005-05-20",3512.5798,3512.5798,3419.7246,3430.3367,1801.0],["2005-05-23",3183.6074,3382.5829,3167.6893,3345.4407,11318.0],["2005-05-24",3316.2575,3329.5226,3249.9323,3302.9924,4496.0],["2005-05-25",3305.1387,3348.0625,3211.2425,3315.8696,3763.0],["2005-05-26",3323.9178,3447.3239,3259.532,3385.6208,2517.0],["2005-05-27",3385.6209,3589.5094,3380.2555,3559.9993,3054.0],["2005-05-31",3570.73,3675.3569,3511.7095,3661.9431,6491.0],["2005-06-01",3648.5293,3683.405,3578.7781,3581.4609,2485.0],["2005-06-02",3578.7784,3661.9434,3559.9993,3605.6057,1993.0],["2005-06-03",3600.2401,3619.0193,3535.8543,3538.5371,1024.0],["2005-06-06",3554.6336,3645.847,3530.4888,3568.0474,1805.0],["2005-06-07",3578.7784,3621.7023,3490.2478,3503.6616,2158.0],["2005-06-08",3503.6615,3554.6335,3441.9584,3450.0066,1767.0],["2005-06-09",3441.9585,3503.6615,3372.207,3474.1514,1841.0],["2005-06-10",3474.1513,3632.4331,3450.0065,3619.0193,2418.0],["2005-06-13",3632.4332,3806.8113,3597.5575,3761.2048,3390.0],["2005-06-14",3771.9359,3860.4662,3755.8393,3833.6389,2068.0],["2005-06-15",3841.6871,3900.7075,3825.5907,3889.9766,1891.0],["2005-06-16",3892.6591,3981.1896,3855.1008,3898.0247,1878.0],["2005-06-17",3911.4382,3975.824,3857.7836,3967.7759,2467.0],["2005-06-20",3997.2861,3997.2861,3881.9282,3914.1211,2043.0],["2005-06-21",3943.6311,3948.9967,3836.3216,3863.1489,1675.0],["2005-06-22",3903.3902,3930.2177,3852.4181,3892.6592,2537.0],["2005-06-23",3906.0728,3935.5829,3629.7504,3635.116,3817.0],["2005-06-24",3648.5296,3648.5296,3506.3444,3546.5854,3550.0],["2005-06-27",3573.4128,3696.8191,3562.6818,3675.3572,1822.0],["2005-06-28",3742.4256,3865.8319,3683.4054,3839.0044,3295.0],["2005-06-29",3892.6591,3930.2176,3863.149,3900.7075,2963.0],["2005-06-30",3940.9487,3970.4588,3889.9766,3927.5349,1849.0],["2005-07-01",3927.535,3943.6313,3830.9562,3849.7354,2115.0],["2005-07-05",3863.1489,4050.9408,3839.0041,4021.4307,2948.0],["2005-07-06",4024.1132,4126.0578,4024.1132,4056.3064,2211.0],["2005-07-07",4010.7001,4029.479,3959.7278,4008.0171,1712.0],["2005-07-08",4013.3825,4064.3546,3999.9688,4024.1133,1722.0],["2005-07-11",4056.3065,4233.3676,4040.2101,4230.6846,2600.0],["2005-07-12",4225.3187,4260.1944,4120.692,4171.6641,1477.0],["2005-07-13",4174.347,4260.1948,4144.8369,4211.9058,1329.0],["2005-07-14",4278.974,4284.3396,4029.4788,4032.1619,2472.0],["2005-07-15",4024.1133,4042.8927,4002.6513,4024.1133,2066.0],["2005-07-18",4024.1131,4064.3545,3981.1895,3994.6033,1721.0],["2005-07-19",4021.4307,4139.4717,3997.286,4139.4717,2412.0],["2005-07-20",4112.6438,4284.3394,4112.6438,4171.6641,2850.0],["2005-07-21",4187.7604,4233.3673,4131.4227,4171.6641,1446.0],["2005-07-22",4182.3952,4284.3398,4144.837,4284.3398,1555.0],["2005-07-25",4287.0221,4335.3116,4160.933,4179.7124,1615.0],["2005-07-26",4198.492,4238.7328,4118.0098,4166.2988,1229.0],["2005-07-27",4155.5683,4195.8091,4061.6723,4104.5962,1950.0],["2005-07-28",4101.9128,4265.5601,4101.9128,4246.7808,1629.0],["2005-07-29",4257.5121,4276.2915,4174.3469,4209.2227,1732.0],["2005-08-01",4238.7329,4348.7257,4225.3192,4308.4844,3786.0],["2005-08-02",4316.5321,4359.456,4241.4155,4241.4155,2187.0],["2005-08-03",4257.5122,4292.388,4217.2709,4236.0503,2179.0],["2005-08-04",4238.7329,4238.7329,3543.9027,3755.8394,15375.0],["2005-08-05",3734.3772,3796.0802,3635.1159,3688.7705,3592.0],["2005-08-08",3707.55,3836.3217,3707.55,3785.3494,4035.0],["2005-08-09",3836.3216,3841.687,3718.2809,3761.2048,2331.0],["2005-08-10",3806.8113,3833.6389,3753.1565,3774.6184,2312.0],["2005-08-11",3774.6185,3855.1009,3739.743,3790.7151,2352.0],["2005-08-12",3790.7151,3814.8598,3696.8191,3766.5703,1875.0],["2005-08-15",3702.1845,3704.8673,3420.4966,3559.9993,6653.0],["2005-08-16",3546.5853,3546.5853,3444.641,3450.0066,2581.0],["2005-08-17",3458.0547,3463.4203,3230.0217,3240.7527,6429.0],["2005-08-18",3219.2908,3221.9734,3120.0293,3152.2222,6380.0],["2005-08-19",3165.6359,3246.1181,3165.6359,3208.5598,3451.0],["2005-08-22",3232.7045,3246.1182,3152.2223,3192.4634,3368.0],["2005-08-23",3189.7806,3189.7806,3082.4711,3111.9812,3289.0],["2005-08-24",3100.5778,3201.0345,3087.0028,3108.7231,3145.0],["2005-08-25",3116.8683,3146.7337,3054.4224,3133.1584,2805.0],["2005-08-26",3122.2982,3122.2982,3021.8418,3027.2717,2739.0],["2005-08-29",3013.6966,3057.1373,2989.2614,3040.8472,3284.0],["2005-08-30",3040.847,3149.4487,3040.847,3146.7336,4127.0],["2005-08-31",3146.7336,3217.3246,3076.1426,3195.6045,3831.0],["2005-09-01",3203.7496,3353.0768,3203.7496,3320.4963,3768.0],["2005-09-02",3339.5016,3347.6467,3192.8894,3192.8894,1934.0],["2005-09-06",3209.1796,3258.0505,3163.0241,3220.0398,1705.0],["2005-09-07",3225.4699,3244.4751,3190.1743,3236.3301,917.0],["2005-09-08",3108.7232,3125.0134,2986.5462,3054.4224,5879.0],["2005-09-09",3054.4225,3095.148,3008.2667,3038.1321,6636.0],["2005-09-12",3027.2718,3035.4169,2932.2454,2975.686,5084.0],["2005-09-13",2959.3959,2970.2559,2820.9286,2842.6489,7408.0],["2005-09-14",2850.7941,2886.0895,2658.0262,2820.9285,13125.0],["2005-09-15",2834.5038,2877.9445,2820.9286,2845.364,3557.0],["2005-09-16",2872.5145,3035.4169,2872.5145,3016.4116,5310.0],["2005-09-19",3035.4168,3070.7124,2924.1002,2940.3904,3127.0],["2005-09-20",2948.5357,3048.9921,2926.8153,2940.3904,3120.0],["2005-09-21",2877.9446,2970.2559,2853.5091,2877.9446,4434.0],["2005-09-22",2891.5198,2959.396,2880.6597,2921.3853,2357.0],["2005-09-23",2932.2454,2945.8206,2861.6544,2891.5198,2334.0],["2005-09-26",2896.9498,2959.396,2804.6385,2924.1003,3711.0],["2005-09-27",2981.116,3035.4169,2839.934,2845.364,3922.0],["2005-09-28",2899.6649,2967.541,2891.5198,2964.8259,2531.0],["2005-09-29",2972.971,3008.2666,2918.6702,2962.1108,1892.0],["2005-09-30",2951.2505,3062.5673,2951.2505,3029.9868,2261.0],["2005-10-03",3054.4223,3089.7176,2975.686,2986.5461,2778.0],["2005-10-04",2991.9762,2991.9762,2869.7995,2883.3748,2300.0],["2005-10-05",2886.0896,2907.8099,2715.0419,2725.9021,3272.0],["2005-10-06",2725.902,2755.7674,2647.166,2696.0366,3080.0],["2005-10-07",2715.0419,2728.6172,2660.741,2690.6067,1942.0],["2005-10-10",2701.4669,2731.3323,2598.2951,2606.4402,2775.0],["2005-10-11",2609.1552,2677.0313,2584.7198,2617.3003,2203.0],["2005-10-12",2601.0103,2620.0155,2522.274,2592.8652,5422.0],["2005-10-13",2592.8652,2595.5801,2457.1129,2557.5696,3992.0],["2005-10-14",2579.29,2658.0263,2579.29,2625.4458,2427.0],["2005-10-17",2701.4669,2804.6384,2663.4562,2761.1978,3655.0],["2005-10-18",2804.6383,2810.0683,2687.8915,2701.4668,3222.0],["2005-10-19",2715.0419,2774.7729,2614.5855,2774.7729,2907.0],["2005-10-20",2774.773,2807.3535,2668.8864,2717.7571,4680.0],["2005-10-21",2717.7569,2742.1924,2693.3215,2701.4668,2684.0],["2005-10-24",2701.4669,2766.6277,2679.7466,2766.6277,2026.0],["2005-10-25",2766.6276,2777.4878,2693.3216,2731.3323,1851.0],["2005-10-26",2731.3323,2837.2189,2731.3323,2766.6277,2155.0],["2005-10-27",2747.6224,2750.3375,2633.5907,2649.8809,1837.0],["2005-10-28",2647.1661,2725.9022,2622.7307,2715.042,2216.0],["2005-10-31",2715.042,2766.6277,2690.6068,2715.042,2169.0],["2005-11-01",2698.7519,2706.897,2584.72,2668.8865,2625.0],["2005-11-02",2668.8864,2728.6172,2598.2952,2679.7466,2532.0],["2005-11-03",2755.7674,3176.599,2742.1924,3076.1426,9815.0],["2005-11-04",3081.5728,3114.1533,2972.971,2997.4065,2921.0],["2005-11-07",2997.4065,3051.7073,2959.396,3002.8364,2817.0],["2005-11-08",3002.8364,3002.8364,2907.81,2918.6702,3546.0],["2005-11-09",2932.2453,3032.7019,2905.095,2991.9761,2401.0],["2005-11-10",2991.9761,3038.1319,2945.8205,2991.9761,2687.0],["2005-11-11",3010.9818,3051.7073,2983.8312,3000.1216,2014.0],["2005-11-14",3013.6964,3013.6964,2962.1107,2994.6912,1870.0],["2005-11-15",2994.6912,3078.8575,2967.5409,2989.2612,2197.0],["2005-11-16",2989.2612,3029.9868,2975.6859,2994.6912,948.0],["2005-11-17",3000.1215,3024.5567,2986.5462,3016.4116,1167.0],["2005-11-18",3051.7072,3054.4223,3008.2665,3027.2717,1302.0],["2005-11-21",3040.847,3217.3246,3013.6965,3195.6045,3148.0],["2005-11-22",3208.7913,3217.033,3131.8682,3181.3186,1492.0],["2005-11-23",3186.8132,3211.5386,3151.0989,3173.0769,1279.0],["2005-11-25",3184.0659,3211.5386,3131.8682,3156.5935,583.0],["2005-11-28",3156.5935,3173.0769,3024.7253,3041.2087,1642.0],["2005-11-29",3046.7034,3126.3735,3027.4724,3043.9561,1547.0],["2005-11-30",3030.2197,3049.4504,2950.5496,3021.978,3023.0],["2005-12-01",3049.4504,3126.3735,3038.4614,3090.6594,2635.0],["2005-12-02",3101.6484,3131.8682,3057.6924,3112.6375,2259.0],["2005-12-05",3137.3625,3200.5496,3054.9451,3101.6484,1590.0],["2005-12-06",3118.1318,3346.1538,3118.1318,3288.4614,4130.0],["2005-12-07",3335.1648,3494.5056,3310.4395,3326.9231,4696.0],["2005-12-08",3332.4175,3392.8572,3329.6704,3362.6375,2188.0],["2005-12-09",3390.1099,3401.0989,3299.4504,3307.6924,1688.0],["2005-12-12",3379.1208,3461.5386,3351.6484,3409.3406,3446.0],["2005-12-13",3425.8242,3436.8132,3359.8901,3362.6375,2268.0],["2005-12-14",3403.8462,3420.3296,3337.9121,3348.9011,1583.0],["2005-12-15",3348.9011,3359.8901,3230.7693,3258.2417,2661.0],["2005-12-16",3269.2307,3269.2307,3134.6155,3159.3406,4227.0],["2005-12-19",3195.0549,3282.967,3167.5825,3200.5496,1991.0],["2005-12-20",3365.3845,3392.8572,3230.7693,3313.1868,4800.0],["2005-12-21",3337.9121,3450.5496,3337.9121,3379.1208,4149.0],["2005-12-22",3406.5935,3475.2747,3390.1099,3472.5276,2148.0],["2005-12-23",3494.5056,3557.6924,3398.3516,3409.3406,2308.0],["2005-12-27",3434.0659,3456.0439,3304.9451,3313.1868,2089.0],["2005-12-28",3351.6484,3450.5496,3321.4285,3390.1099,2475.0],["2005-12-29",3406.5935,3414.8352,3335.1648,3337.9121,1635.0],["2005-12-30",3340.6594,3340.6594,3255.4944,3282.967,2037.0],["2006-01-03",3337.9121,3516.4834,3329.6704,3516.4834,3735.0],["2006-01-04",3557.6924,3618.1318,3516.4834,3604.3955,3557.0],["2006-01-05",3695.0549,3695.0549,3543.9561,3571.4285,2620.0],["2006-01-06",3598.9011,3733.5166,3596.1538,3692.3076,2618.0],["2006-01-09",3708.7913,3791.2087,3695.0549,3766.4834,2613.0],["2006-01-10",3766.4834,3818.6814,3739.011,3796.7034,2357.0],["2006-01-11",3796.7034,3796.7034,3708.7913,3717.033,2092.0],["2006-01-12",3711.5386,3912.0879,3708.7913,3802.1978,3571.0],["2006-01-13",3818.6814,3870.8792,3758.2417,3788.4614,1456.0],["2006-01-17",3843.4065,3843.4065,3686.8132,3708.7913,1805.0],["2006-01-18",3700.5496,3703.2966,3519.2307,3623.6265,2729.0],["2006-01-19",3629.1208,3804.9451,3601.6484,3769.2307,2274.0],["2006-01-20",3813.1868,3818.6814,3598.9011,3637.3625,2104.0],["2006-01-23",3673.0769,3741.7583,3609.8901,3681.3186,1480.0],["2006-01-24",3708.7913,3967.033,3684.0659,3964.2856,4175.0],["2006-01-25",3975.2747,4016.4834,3815.9341,3832.4175,4661.0],["2006-01-26",3887.3625,4082.4175,3868.1318,4082.4175,3723.0],["2006-01-27",4082.4175,4244.5054,3997.2527,4241.7583,6354.0],["2006-01-30",4228.022,4351.6484,4189.5605,4200.5493,5626.0],["2006-01-31",4217.0332,4228.022,4085.1648,4200.5493,4039.0],["2006-02-01",4252.7471,4332.4175,4101.6484,4109.8901,3751.0],["2006-02-02",4126.3735,4162.0879,3804.9451,3821.4285,6571.0],["2006-02-03",3824.1758,3956.0439,3708.7913,3829.6704,3898.0],["2006-02-06",3829.6704,3978.022,3829.6704,3936.8132,2417.0],["2006-02-07",3928.5715,3945.0549,3717.033,3736.2637,2907.0],["2006-02-08",3516.4834,3571.4285,3228.022,3285.7144,20092.0],["2006-02-09",3274.7253,3420.3296,3258.2417,3354.3955,6795.0],["2006-02-10",3310.4395,3340.6594,3203.2966,3337.9121,6050.0],["2006-02-13",3282.967,3346.1538,3214.2856,3296.7034,5631.0],["2006-02-14",3255.4944,3277.4724,3104.3955,3244.5056,5525.0],["2006-02-15",3184.0659,3255.4944,3167.5825,3208.7913,2780.0],["2006-02-16",3186.8132,3307.6924,3186.8132,3307.6924,2311.0],["2006-02-17",3321.4285,3324.1758,3260.989,3269.2307,2646.0],["2006-02-21",3266.4834,3293.9561,3241.7583,3255.4944,3423.0],["2006-02-22",3282.967,3282.967,3107.1428,3126.3735,5531.0],["2006-02-23",3126.3735,3373.6265,3043.9561,3354.3955,7932.0],["2006-02-24",3420.3296,3461.5386,3365.3845,3442.3076,5599.0],["2006-02-27",3543.9561,3546.7034,3423.0769,3458.7913,5309.0],["2006-02-28",3510.989,3524.7253,3406.5935,3417.5825,3593.0],["2006-03-01",3431.3186,3557.6924,3428.5715,3541.2087,3111.0],["2006-03-02",3541.2087,3571.4285,3480.7693,3489.011,3987.0],["2006-03-03",3489.011,3557.6924,3461.5386,3489.011,2662.0],["2006-03-06",3489.011,3491.7583,3269.2307,3335.1648,4968.0],["2006-03-07",3335.1648,3337.9121,3126.3735,3203.2966,4696.0],["2006-03-08",3184.0659,3195.0549,3049.4504,3129.1208,3745.0],["2006-03-09",3173.0769,3244.5056,3087.9121,3123.6265,2588.0],["2006-03-10",3123.6265,3178.5715,3087.9121,3159.3406,2639.0],["2006-03-13",3192.3076,3250.0,3115.3845,3186.8132,2453.0],["2006-03-14",3200.5496,3239.011,3159.3406,3186.8132,2065.0],["2006-03-15",3186.8132,3211.5386,3159.3406,3200.5496,1684.0],["2006-03-16",3214.2856,3260.989,3195.0549,3239.011,1781.0],["2006-03-17",3263.7363,3296.7034,3228.022,3266.4834,3695.0],["2006-03-20",3244.5056,3310.4395,3189.5605,3233.5166,3006.0],["2006-03-21",3200.5496,3225.2747,3046.7034,3074.1758,4379.0],["2006-03-22",3074.1758,3241.7583,3071.4285,3214.2856,3451.0],["2006-03-23",3255.4944,3310.4395,3197.8022,3241.7583,2535.0],["2006-03-24",3241.7583,3299.4504,3230.7693,3296.7034,2199.0],["2006-03-27",3302.1978,3447.8022,3296.7034,3434.0659,3678.0],["2006-03-28",3445.0549,3480.7693,3288.4614,3321.4285,2586.0],["2006-03-29",3324.1758,3414.8352,3288.4614,3313.1868,3043.0],["2006-03-30",3354.3955,3420.3296,3318.6814,3359.8901,2644.0],["2006-03-31",3387.3625,3398.3516,3258.2417,3310.4395,2198.0],["2006-04-03",3313.1868,3406.5935,3299.4504,3304.9451,3114.0],["2006-04-04",3302.1978,3365.3845,3260.989,3335.1648,2052.0],["2006-04-05",3357.1428,3521.978,3351.6484,3497.2527,5294.0],["2006-04-06",3530.2197,3598.9011,3491.7583,3587.9121,4205.0],["2006-04-07",3640.1099,3653.8462,3461.5386,3480.7693,3356.0],["2006-04-10",3480.7693,3532.967,3392.8572,3420.3296,2607.0],["2006-04-11",3417.5825,3530.2197,3247.2527,3255.4944,4041.0],["2006-04-12",3263.7363,3321.4285,3222.5276,3282.967,2588.0],["2006-04-13",3302.1978,3403.8462,3219.7803,3329.6704,1596.0],["2006-04-17",3379.1208,3401.0989,3263.7363,3304.9451,2512.0],["2006-04-18",3332.4175,3527.4724,3313.1868,3500.0,3924.0],["2006-04-19",3521.978,3557.6924,3467.033,3535.7144,3135.0],["2006-04-20",3489.011,3554.9451,3420.3296,3491.7583,3094.0],["2006-04-21",3546.7034,3653.8462,3502.7473,3554.9451,6513.0],["2006-04-24",3560.4395,3598.9011,3516.4834,3543.9561,2357.0],["2006-04-25",3552.1978,3571.4285,3401.0989,3456.0439,2837.0],["2006-04-26",3461.5386,3604.3955,3434.0659,3458.7913,2439.0],["2006-04-27",3458.7913,3532.967,3412.0879,3442.3076,2510.0],["2006-04-28",3445.0549,3552.1978,3423.0769,3489.011,2449.0],["2006-05-01",3505.4944,3585.1648,3505.4944,3557.6924,2373.0],["2006-05-02",3557.6924,3728.022,3557.6924,3714.2856,4316.0],["2006-05-03",3741.7583,3777.4724,3684.0659,3736.2637,4245.0],["2006-05-04",3840.6594,4024.7253,3799.4504,3909.3406,7663.0],["2006-05-05",3912.0879,3956.0439,3846.1538,3862.6375,4049.0],["2006-05-08",3890.1099,3923.0769,3760.989,3826.9231,3425.0],["2006-05-09",3791.2087,3912.0879,3741.7583,3876.3735,3736.0],["2006-05-10",3859.8901,4019.2307,3859.8901,3923.0769,3372.0],["2006-05-11",3939.5605,3983.5166,3777.4724,3802.1978,2896.0],["2006-05-12",3804.9451,3843.4065,3601.6484,3681.3186,3293.0],["2006-05-15",3337.9121,3626.3735,3299.4504,3571.4285,5245.0],["2006-05-16",3587.9121,3686.8132,3505.4944,3554.9451,3979.0],["2006-05-17",3612.6375,3695.0549,3417.5825,3494.5056,5761.0],["2006-05-18",3532.967,3596.1538,3434.0659,3450.5496,3883.0],["2006-05-19",3453.2966,3461.5386,3310.4395,3431.3186,5550.0],["2006-05-22",3530.2197,3530.2197,3255.4944,3390.1099,7487.0],["2006-05-23",3447.8022,3505.4944,3310.4395,3335.1648,4279.0],["2006-05-24",3337.9121,3359.8901,3090.6594,3170.3296,9659.0],["2006-05-25",3197.8022,3310.4395,3197.8022,3296.7034,4298.0],["2006-05-26",3351.6484,3365.3845,3296.7034,3304.9451,2030.0],["2006-05-30",3321.4285,3343.4065,3271.978,3296.7034,2523.0],["2006-05-31",3324.1758,3335.1648,3233.5166,3313.1868,2591.0],["2006-06-01",3313.1868,3381.8682,3293.9561,3381.8682,3276.0],["2006-06-02",3642.8572,3642.8572,3299.4504,3348.9011,2474.0],["2006-06-05",3348.9011,3362.6375,3178.5715,3178.5715,4170.0],["2006-06-06",3131.8682,3228.022,3090.6594,3197.8022,3770.0],["2006-06-07",3203.2966,3219.7803,3098.9011,3137.3625,4976.0],["2006-06-08",3101.6484,3222.5276,2978.022,3178.5715,6544.0],["2006-06-09",3181.3186,3255.4944,3054.9451,3093.4065,3252.0],["2006-06-12",3071.4285,3098.9011,2890.1099,2912.0879,4406.0],["2006-06-13",2843.4065,2953.2966,2766.4834,2807.6924,5349.0],["2006-06-14",2793.9561,2854.3955,2675.8242,2807.6924,6816.0],["2006-06-15",2843.4065,2997.2527,2837.9121,2980.7693,3393.0],["2006-06-16",2983.5166,2994.5056,2851.6484,2917.5825,6104.0],["2006-06-19",2917.5825,2953.2966,2763.7363,2788.4614,3364.0],["2006-06-20",2799.4504,3035.7144,2796.7034,2936.8132,4009.0],["2006-06-21",2936.8132,3071.4285,2914.8352,3054.9451,3321.0],["2006-06-22",3090.6594,3093.4065,2953.2966,3063.1868,2516.0],["2006-06-23",3035.7144,3104.3955,2991.7583,3057.6924,1859.0],["2006-06-26",3090.6594,3167.5825,3071.4285,3167.5825,2784.0],["2006-06-27",3167.5825,3211.5386,3041.2087,3052.1978,2242.0],["2006-06-28",3071.4285,3109.8901,3008.2417,3049.4504,1987.0],["2006-06-29",3090.6594,3250.0,3052.1978,3244.5056,3842.0],["2006-06-30",3266.4834,3282.967,3162.0879,3255.4944,2347.0],["2006-07-03",3263.7363,3263.7363,3175.8242,3241.7583,2118.0],["2006-07-05",3230.7693,3293.9561,3186.8132,3266.4834,3545.0],["2006-07-06",3277.4724,3310.4395,3263.7363,3288.4614,2826.0],["2006-07-07",3277.4724,3293.9561,3195.0549,3217.033,3937.0],["2006-07-10",3236.2637,3293.9561,3203.2966,3239.011,2057.0],["2006-07-11",3228.022,3266.4834,3184.0659,3255.4944,2718.0],["2006-07-12",3335.1648,3346.1538,3159.3406,3164.8352,2994.0],["2006-07-13",3164.8352,3195.0549,3041.2087,3043.9561,2984.0],["2006-07-14",3046.7034,3153.8462,2983.5166,3142.8572,3907.0],["2006-07-17",3142.8572,3142.8572,2991.7583,3065.9341,4085.0],["2006-07-18",3120.8792,3151.0989,3027.4724,3098.9011,3045.0],["2006-07-19",3101.6484,3266.4834,3082.4175,3241.7583,2709.0],["2006-07-20",3255.4944,3255.4944,3052.1978,3068.6814,2408.0],["2006-07-21",3068.6814,3071.4285,2950.5496,2978.022,2694.0],["2006-07-24",3021.978,3104.3955,2991.7583,3093.4065,2052.0],["2006-07-25",3085.1648,3162.0879,3005.4944,3093.4065,2497.0],["2006-07-26",3093.4065,3115.3845,2980.7693,3060.4395,2430.0],["2006-07-27",3087.9121,3098.9011,2983.5166,2989.011,2401.0],["2006-07-28",2989.011,3065.9341,2870.8792,2876.3735,5758.0],["2006-07-31",2862.6375,2928.5715,2804.9451,2892.8572,7185.0],["2006-08-01",2898.3516,2925.8242,2826.9231,2895.6045,2505.0],["2006-08-02",2898.3516,3049.4504,2884.6155,3010.989,4101.0],["2006-08-03",3010.989,3010.989,2686.8132,2758.2417,12276.0],["2006-08-04",2802.1978,2807.6924,2686.8132,2763.7363,5985.0],["2006-08-07",2766.4834,2854.3955,2763.7363,2810.4395,4687.0],["2006-08-08",2810.4395,2829.6704,2711.5386,2725.2747,3478.0],["2006-08-09",2747.2527,2818.6814,2725.2747,2813.1868,4540.0],["2006-08-10",2835.1648,2848.9011,2763.7363,2837.9121,3567.0],["2006-08-11",2837.9121,2837.9121,2706.0439,2714.2856,2882.0],["2006-08-14",2706.0439,2706.0439,2530.2197,2546.7034,6519.0],["2006-08-15",2590.6594,2626.3735,2524.7253,2618.1318,4624.0],["2006-08-16",2653.8462,2774.7253,2640.1099,2766.4834,3501.0],["2006-08-17",2750.0,2804.9451,2719.7803,2769.2307,2536.0],["2006-08-18",2780.2197,2788.4614,2730.7693,2774.7253,1682.0],["2006-08-21",2774.7253,2813.1868,2733.5166,2739.011,2973.0],["2006-08-22",2733.5166,2791.2087,2725.2747,2788.4614,2412.0],["2006-08-23",2802.1978,2824.1758,2741.7583,2766.4834,1795.0],["2006-08-24",2769.2307,2796.7034,2733.5166,2771.978,1688.0],["2006-08-25",2760.989,2815.9341,2750.0,2810.4395,1613.0],["2006-08-28",2821.4285,2843.4065,2799.4504,2815.9341,1748.0],["2006-08-29",2829.6704,2837.9121,2733.5166,2793.9561,3321.0],["2006-08-30",2804.9451,2835.1648,2788.4614,2799.4504,2414.0],["2006-08-31",2813.1868,2818.6814,2750.0,2777.4724,3524.0],["2006-09-01",2788.4614,2826.9231,2774.7253,2810.4395,1961.0],["2006-09-05",2818.6814,2884.6155,2791.2087,2862.6375,3422.0],["2006-09-06",2862.6375,2862.6375,2752.7473,2760.989,3289.0],["2006-09-07",2758.2417,2771.978,2717.033,2739.011,3608.0],["2006-09-08",2736.2637,2758.2417,2706.0439,2719.7803,2287.0],["2006-09-11",2678.5715,2681.3186,2552.1978,2557.6924,3921.0],["2006-09-12",2552.1978,2651.0989,2552.1978,2631.8682,3351.0],["2006-09-13",2626.3735,2681.3186,2623.6265,2659.3406,2716.0],["2006-09-14",2640.1099,2700.5496,2612.6375,2629.1208,1507.0],["2006-09-15",2656.5935,2667.5825,2571.4285,2576.9231,3955.0],["2006-09-18",2596.1538,2766.4834,2596.1538,2741.7583,5728.0],["2006-09-19",2706.0439,2747.2527,2642.8572,2689.5605,2735.0],["2006-09-20",2717.033,2780.2197,2695.0549,2744.5056,4605.0],["2006-09-21",2758.2417,2802.1978,2725.2747,2739.011,2930.0],["2006-09-22",2728.022,2750.0,2664.8352,2692.3076,2321.0],["2006-09-25",2695.0549,2708.7913,2576.9231,2667.5825,2263.0],["2006-09-26",2659.3406,2741.7583,2651.0989,2736.2637,1718.0],["2006-09-27",2725.2747,2747.2527,2678.5715,2725.2747,3706.0],["2006-09-28",2733.5166,2747.2527,2703.2966,2703.2966,1669.0],["2006-09-29",2678.5715,2717.033,2645.6045,2648.3516,2768.0],["2006-10-02",2651.0989,2697.8022,2626.3735,2648.3516,2342.0],["2006-10-03",2651.0989,2664.8352,2598.9011,2609.8901,2031.0],["2006-10-04",2609.8901,2659.3406,2568.6814,2620.8792,3058.0],["2006-10-05",2637.3625,2695.0549,2618.1318,2686.8132,2727.0],["2006-10-06",2673.0769,2692.3076,2618.1318,2673.0769,1276.0],["2006-10-09",2664.8352,2730.7693,2623.6265,2678.5715,2042.0],["2006-10-10",2675.8242,2793.9561,2670.3296,2763.7363,3953.0],["2006-10-11",2750.0,2785.7144,2697.8022,2719.7803,2474.0],["2006-10-12",2722.5276,2804.9451,2722.5276,2804.9451,3417.0],["2006-10-13",2840.6594,2868.1318,2793.9561,2799.4504,3255.0],["2006-10-16",2804.9451,2846.1538,2788.4614,2843.4065,3487.0],["2006-10-17",2837.9121,2843.4065,2763.7363,2810.4395,2221.0],["2006-10-18",2826.9231,2881.8682,2799.4504,2813.1868,3186.0],["2006-10-19",2826.9231,2881.8682,2815.9341,2857.1428,3463.0],["2006-10-20",2865.3845,2912.0879,2821.4285,2846.1538,2891.0],["2006-10-23",2829.6704,2947.8022,2804.9451,2912.0879,5166.0],["2006-10-24",2917.5825,2991.7583,2909.3406,2989.011,4212.0],["2006-10-25",2994.5056,3090.6594,2986.2637,3071.4285,3706.0],["2006-10-26",3186.8132,3239.011,3098.9011,3145.6045,6697.0],["2006-10-27",3145.6045,3162.0879,3063.1868,3101.6484,2387.0],["2006-10-30",3098.9011,3137.3625,3038.4614,3104.3955,3251.0],["2006-10-31",3107.1428,3153.8462,2997.2527,3065.9341,3857.0],["2006-11-01",3093.4065,3118.1318,2983.5166,3021.978,3710.0],["2006-11-02",3021.978,3021.978,2936.8132,2945.0549,3123.0],["2006-11-03",2917.5825,2942.3076,2760.989,2890.1099,4901.0],["2006-11-06",2895.6045,3024.7253,2890.1099,2997.2527,5229.0],["2006-11-07",2997.2527,3093.4065,2997.2527,3068.6814,5369.0],["2006-11-08",3068.6814,3186.8132,3054.9451,3159.3406,5914.0],["2006-11-09",3189.5605,3247.2527,3145.6045,3173.0769,4692.0],["2006-11-10",3175.8242,3208.7913,3118.1318,3178.5715,2427.0],["2006-11-13",3173.0769,3222.5276,3131.8682,3217.033,3220.0],["2006-11-14",3219.7803,3260.989,3120.8792,3200.5496,3469.0],["2006-11-15",3236.2637,3291.2087,3181.3186,3239.011,5753.0],["2006-11-16",3269.2307,3313.1868,3195.0549,3206.0439,2853.0],["2006-11-17",3206.0439,3282.967,3148.3516,3277.4724,3582.0],["2006-11-20",3296.7034,3354.3955,3208.7913,3208.7913,4261.0],["2006-11-21",3217.033,3326.9231,3214.2856,3291.2087,4400.0],["2006-11-22",3310.4395,3337.9121,3236.2637,3277.4724,5766.0],["2006-11-24",3277.4724,3431.3186,3269.2307,3431.3186,2549.0],["2006-11-27",3428.5715,3434.0659,3266.4834,3288.4614,3703.0],["2006-11-28",3255.4944,3310.4395,3228.022,3280.2197,3489.0],["2006-11-29",3310.4395,3516.4834,3310.4395,3469.7803,7890.0],["2006-11-30",3489.011,3516.4834,3420.3296,3423.0769,4712.0],["2006-12-01",3423.0769,3453.2966,3351.6484,3406.5935,3991.0],["2006-12-04",3428.5715,3483.5166,3398.3516,3475.2747,4437.0],["2006-12-05",3502.7473,3571.4285,3478.022,3532.967,4598.0],["2006-12-06",3543.9561,3590.6594,3505.4944,3541.2087,4146.0],["2006-12-07",3563.1868,3587.9121,3497.2527,3527.4724,2875.0],["2006-12-08",3527.4724,3568.6814,3494.5056,3560.4395,2656.0],["2006-12-11",3587.9121,3662.0879,3560.4395,3609.8901,5266.0],["2006-12-12",3601.6484,3653.8462,3530.2197,3535.7144,4043.0],["2006-12-13",3560.4395,3571.4285,3519.2307,3530.2197,5058.0],["2006-12-14",3543.9561,3587.9121,3508.2417,3563.1868,4936.0],["2006-12-15",3587.9121,3631.8682,3549.4504,3631.8682,4931.0],["2006-12-18",3656.5935,3700.5496,3565.9341,3582.4175,3831.0],["2006-12-19",3563.1868,3670.3296,3521.978,3640.1099,3052.0],["2006-12-20",3648.3516,3714.2856,3642.8572,3670.3296,3995.0],["2006-12-21",3664.8352,3664.8352,3464.2856,3505.4944,5284.0],["2006-12-22",3508.2417,3516.4834,3434.0659,3480.7693,1721.0],["2006-12-26",3505.4944,3598.9011,3502.7473,3571.4285,1657.0],["2006-12-27",3612.6375,3681.3186,3598.9011,3681.3186,2917.0],["2006-12-28",3681.3186,3706.0439,3642.8572,3689.5605,2537.0],["2006-12-29",3689.5605,3692.3076,3491.7583,3494.5056,5260.0],["2007-01-03",3516.4834,3571.4285,3398.3516,3486.2637,7772.0],["2007-01-04",3486.2637,3530.2197,3417.5825,3480.7693,3093.0],["2007-01-05",3445.0549,3464.2856,3332.4175,3403.8462,2540.0],["2007-01-08",3398.3516,3453.2966,3387.3625,3436.8132,2717.0],["2007-01-09",3445.0549,3445.0549,3351.6484,3401.0989,3494.0],["2007-01-10",3403.8462,3445.0549,3354.3955,3392.8572,3628.0],["2007-01-11",3395.6045,3538.4614,3390.1099,3519.2307,3591.0],["2007-01-12",3527.4724,3626.3735,3516.4834,3615.3845,2702.0],["2007-01-16",3640.1099,3703.2966,3615.3845,3640.1099,3676.0],["2007-01-17",3640.1099,3664.8352,3585.1648,3593.4065,2114.0],["2007-01-18",3593.4065,3648.3516,3478.022,3510.989,2672.0],["2007-01-19",3510.989,3629.1208,3502.7473,3612.6375,1851.0],["2007-01-22",3543.9561,3582.4175,3346.1538,3420.3296,6651.0],["2007-01-23",3420.3296,3543.9561,3409.3406,3500.0,3610.0],["2007-01-24",3519.2307,3623.6265,3505.4944,3601.6484,3037.0],["2007-01-25",3590.6594,3618.1318,3467.033,3489.011,3076.0],["2007-01-26",3489.011,3543.9561,3464.2856,3521.978,2470.0],["2007-01-29",3527.4724,3653.8462,3527.4724,3634.6155,4058.0],["2007-01-30",3653.8462,3755.4944,3642.8572,3722.5276,6115.0],["2007-01-31",3722.5276,3758.2417,3673.0769,3725.2747,3236.0],["2007-02-01",3763.7363,3854.3955,3717.033,3846.1538,3626.0],["2007-02-02",3887.3625,3912.0879,3763.7363,3848.9011,2845.0],["2007-02-05",3851.6484,3873.6265,3804.9451,3859.8901,2612.0],["2007-02-06",3870.8792,3969.7803,3859.8901,3928.5715,3694.0],["2007-02-07",3964.2856,4052.1978,3917.5825,4002.7473,4055.0],["2007-02-08",4000.0,4010.989,3931.3186,3997.2527,2362.0],["2007-02-09",4002.7473,4115.3848,4000.0,4082.4175,4450.0],["2007-02-12",4016.4834,4093.4065,3964.2856,4076.9231,3928.0],["2007-02-13",4076.9231,4104.3955,3739.011,3840.6594,9308.0],["2007-02-14",3835.1648,3901.0989,3752.7473,3807.6924,5149.0],["2007-02-15",3810.4395,3909.3406,3771.978,3901.0989,3812.0],["2007-02-16",3903.8462,3903.8462,3802.1978,3868.1318,3506.0],["2007-02-20",3854.3955,3983.5166,3818.6814,3947.8022,3159.0],["2007-02-21",3958.7913,4107.1431,3934.0659,4068.6814,3045.0],["2007-02-22",4115.3848,4151.0991,4046.7034,4112.6372,5986.0],["2007-02-23",4112.6372,4269.231,4071.4285,4219.7803,7631.0],["2007-02-26",4285.7144,4326.9229,4184.0659,4203.2969,5685.0],["2007-02-27",4085.1648,4085.1648,3750.0,3876.3735,9585.0],["2007-02-28",3857.1428,3986.2637,3846.1538,3898.3516,6397.0],["2007-03-01",3848.9011,3939.5605,3771.978,3906.5935,4615.0],["2007-03-02",3906.5935,3936.8132,3810.4395,3818.6814,5302.0],["2007-03-05",3681.3186,3804.9451,3609.8901,3637.3625,5598.0],["2007-03-06",3711.5386,3945.0549,3706.0439,3914.8352,6235.0],["2007-03-07",3925.8242,4035.7144,3901.0989,3947.8022,4094.0],["2007-03-08",3991.7583,4093.4065,3986.2637,4021.978,2904.0],["2007-03-09",4065.9341,4087.9121,3991.7583,4043.9561,2796.0],["2007-03-12",4054.9451,4173.0771,4021.978,4120.8789,3688.0],["2007-03-13",4082.4175,4184.0659,3986.2637,4016.4834,3477.0],["2007-03-14",4000.0,4115.3848,3947.8022,4093.4065,2949.0],["2007-03-15",4120.8789,4236.2637,4107.1431,4131.8682,3169.0],["2007-03-16",4131.8682,4181.3188,4071.4285,4104.3955,4266.0],["2007-03-19",4151.0991,4304.9448,4151.0991,4269.231,3653.0],["2007-03-20",4269.231,4370.8789,4239.0112,4307.6924,2929.0],["2007-03-21",4329.6704,4406.5933,4326.9229,4403.8462,3894.0],["2007-03-22",4425.8242,4532.9668,4395.6045,4519.231,4027.0],["2007-03-23",4538.4614,4565.9341,4458.791,4464.2856,6166.0],["2007-03-26",4505.4946,4516.4834,4299.4507,4472.5273,5350.0],["2007-03-27",4467.0332,4497.2529,4376.3735,4428.5713,4262.0],["2007-03-28",4395.6045,4458.791,4343.4067,4379.1211,5341.0],["2007-03-29",4423.0771,4475.2749,4417.5825,4456.0439,3360.0],["2007-03-30",4458.791,4494.5054,4384.6152,4464.2856,2919.0],["2007-04-02",4464.2856,4519.231,4434.0659,4489.0112,6630.0],["2007-04-03",4491.7583,4618.1318,4489.0112,4604.3955,3790.0],["2007-04-04",4604.3955,4714.2856,4560.4395,4706.0439,4988.0],["2007-04-05",4706.0439,4848.9009,4670.3296,4815.9341,5174.0],["2007-04-09",4865.3848,5192.3076,4840.6592,5112.6372,10062.0],["2007-04-10",5162.0879,5357.1431,5137.3628,5175.8242,8793.0],["2007-04-11",5206.0439,5260.9888,4991.7583,5057.6924,9744.0],["2007-04-12",5057.6924,5271.978,5057.6924,5247.2529,7573.0],["2007-04-13",5250.0,5431.3188,5206.0439,5428.5713,9597.0],["2007-04-16",5741.7583,5763.7363,5521.978,5626.3735,11112.0],["2007-04-17",5670.3296,5681.3188,5486.2637,5552.1978,8438.0],["2007-04-18",5590.6592,5590.6592,5420.3296,5513.7363,6015.0],["2007-04-19",5461.5386,5497.2529,5093.4067,5398.3516,7841.0],["2007-04-20",5494.5054,5554.9448,5456.0439,5541.209,5099.0],["2007-04-23",5563.187,5714.2856,5549.4507,5607.1431,4975.0],["2007-04-24",5626.3735,5670.3296,5557.6924,5631.8682,4903.0],["2007-04-25",5631.8682,5777.4727,5607.1431,5760.9888,6434.0],["2007-04-26",5771.978,5810.4395,5653.8462,5752.7471,4669.0],["2007-04-27",5706.0439,5725.2749,5574.1758,5623.6265,4502.0],["2007-04-30",5728.022,5769.231,5541.209,5541.209,6632.0],["2007-05-01",5516.4834,5532.9668,5313.187,5398.3516,8231.0],["2007-05-02",5379.1211,5609.8901,5359.8901,5571.4287,5535.0],["2007-05-03",5574.1758,5695.0552,5541.209,5579.6704,6988.0],["2007-05-04",5642.8569,5728.022,5538.4614,5582.4175,9848.0],["2007-05-07",5659.3408,6076.9229,5618.1318,6074.1758,24330.0],["2007-05-08",6079.6704,6140.1099,5840.6592,6065.9341,12396.0],["2007-05-09",6071.4287,6648.3516,6046.7031,6491.7583,21591.0],["2007-05-10",6560.4395,6686.813,6250.0,6258.2417,14567.0],["2007-05-11",6318.6812,6714.2856,6269.231,6568.6812,9152.0],["2007-05-14",6590.6592,6697.8022,6387.3628,6423.0771,10511.0],["2007-05-15",6403.8462,6565.9341,6329.6704,6373.6265,7015.0],["2007-05-16",6354.3955,6423.0771,6142.8569,6313.187,7607.0],["2007-05-17",6302.1978,6302.1978,6142.8569,6211.5386,5400.0],["2007-05-18",6291.209,6472.5273,6211.5386,6472.5273,6061.0],["2007-05-21",6541.209,6703.2969,6524.7251,6615.3848,9688.0],["2007-05-22",6675.8242,6857.1431,6648.3516,6675.8242,7350.0],["2007-05-23",6763.7363,7046.7031,6700.5493,6821.4287,11541.0],["2007-05-24",6813.187,6857.1431,6222.5273,6313.187,12593.0],["2007-05-25",6456.0439,6626.3735,6362.6372,6524.7251,8395.0],["2007-05-29",6590.6592,6615.3848,6250.0,6384.6152,7375.0],["2007-05-30",6208.791,6387.3628,5832.4175,6346.1538,11129.0],["2007-05-31",6302.1978,6530.2197,6291.209,6346.1538,8941.0],["2007-06-01",6431.3188,6453.2969,6250.0,6263.7363,11244.0],["2007-06-04",6368.1318,6368.1318,6151.0991,6217.0332,8321.0],["2007-06-05",6208.791,6296.7031,6112.6372,6219.7803,7940.0],["2007-06-06",6241.7583,6280.2197,6164.835,6178.5713,9107.0],["2007-06-07",6181.3188,6288.4614,5873.6265,5879.1211,8566.0],["2007-06-08",5774.7251,6079.6704,5615.3848,6052.1978,7032.0],["2007-06-11",6057.6924,6118.1318,5925.8242,5986.2637,6845.0],["2007-06-12",5741.7583,5750.0,5197.8022,5285.7144,25993.0],["2007-06-13",5219.7803,5219.7803,4703.2969,5002.7471,34798.0],["2007-06-14",5107.1431,5321.4287,5013.7363,5184.0659,16316.0],["2007-06-15",5510.9888,5510.9888,5357.1431,5439.5605,15655.0],["2007-06-18",5494.5054,5530.2197,5414.835,5483.5166,8765.0],["2007-06-19",5483.5166,5684.0659,5442.3076,5626.3735,10193.0],["2007-06-20",5689.5605,6178.5713,5659.3408,5791.209,19399.0],["2007-06-21",5989.0112,6074.1758,5854.3955,6049.4507,17005.0],["2007-06-22",6137.3628,6200.5493,5843.4067,5953.2969,13204.0],["2007-06-25",5972.5273,6002.7471,5796.7031,5868.1318,8112.0],["2007-06-26",5890.1099,6002.7471,5673.0771,5684.0659,12030.0],["2007-06-27",5549.4507,6016.4834,5428.5713,5989.0112,13354.0],["2007-06-28",6038.4614,6153.8462,6000.0,6013.7363,8872.0],["2007-06-29",6043.9561,6140.1099,6002.7471,6038.4614,5404.0],["2007-07-02",6052.1978,6129.1211,5956.0439,6035.7144,6904.0],["2007-07-03",6024.7251,6043.9561,5728.022,5840.6592,6090.0],["2007-07-05",5835.165,6016.4834,5835.165,5967.0332,8551.0],["2007-07-06",5903.8462,5975.2749,5824.1758,5936.813,5677.0],["2007-07-09",5934.0659,5986.2637,5840.6592,5928.5713,5670.0],["2007-07-10",5859.8901,5876.3735,5750.0,5760.9888,7058.0],["2007-07-11",5733.5166,5741.7583,5604.3955,5670.3296,7019.0],["2007-07-12",5708.791,5879.1211,5692.3076,5879.1211,7856.0],["2007-07-13",5859.8901,5870.8789,5755.4946,5843.4067,3671.0],["2007-07-16",5692.3076,5815.9341,5502.7471,5538.4614,7087.0],["2007-07-17",5549.4507,5634.6152,5453.2969,5535.7144,4553.0],["2007-07-18",5450.5493,5604.3955,5428.5713,5549.4507,6956.0],["2007-07-19",5618.1318,5673.0771,5565.9341,5618.1318,4699.0],["2007-07-20",5604.3955,5604.3955,5304.9448,5362.6372,6929.0],["2007-07-23",5395.6045,5464.2856,5340.6592,5395.6045,5465.0],["2007-07-24",5285.7144,5351.6484,4881.8682,5068.6812,14698.0],["2007-07-25",5016.4834,5137.3628,4763.7363,4821.4287,13655.0],["2007-07-26",4793.9561,4835.165,4478.022,4607.1431,13359.0],["2007-07-27",4615.3848,4870.8789,4579.6704,4653.8462,10666.0],["2007-07-30",4670.3296,4750.0,4546.7031,4686.813,7196.0],["2007-07-31",4750.0,4890.1099,4582.4175,4612.6372,8550.0],["2007-08-01",4667.5825,4697.8022,4412.0879,4618.1318,10700.0],["2007-08-02",4810.4395,5093.4067,4711.5386,5052.1978,15122.0],["2007-08-03",5027.4727,5041.209,4612.6372,4615.3848,12004.0],["2007-08-06",4629.1211,4656.5933,4280.2197,4489.0112,9843.0],["2007-08-07",4401.0991,4505.4946,4258.2417,4403.8462,12253.0],["2007-08-08",4376.3735,4442.3076,4013.7363,4181.3188,22233.0],["2007-08-09",3956.0439,3972.5276,3543.9561,3714.2856,28988.0],["2007-08-10",3585.1648,4445.0552,3552.1978,4282.9668,24195.0],["2007-08-13",4288.4614,4903.8462,4288.4614,4447.8022,17301.0],["2007-08-14",4480.769,4670.3296,4046.7034,4104.3955,11051.0],["2007-08-15",4112.6372,4414.835,3975.2747,4035.7144,10298.0],["2007-08-16",3939.5605,4065.9341,3670.3296,4013.7363,15050.0],["2007-08-17",4217.0332,4244.5054,3851.6484,3931.3186,12381.0],["2007-08-20",3884.6155,3983.5166,3675.8242,3771.978,14487.0],["2007-08-21",3810.4395,3846.1538,3711.5386,3739.011,8185.0],["2007-08-22",3818.6814,3895.6045,3755.4944,3843.4065,8360.0],["2007-08-23",3854.3955,3967.033,3813.1868,3923.0769,9479.0],["2007-08-24",3983.5166,4076.9231,3857.1428,4060.4395,6876.0],["2007-08-27",4041.2087,4096.1538,3848.9011,3865.3845,5404.0],["2007-08-28",3824.1758,3843.4065,3631.8682,3645.6045,6600.0],["2007-08-29",3689.5605,3750.0,3612.6375,3719.7803,6734.0],["2007-08-30",3695.0549,3719.7803,3631.8682,3651.0989,5033.0],["2007-08-31",3708.7913,3728.022,3642.8572,3678.5715,5377.0],["2007-09-04",3684.0659,3739.011,3593.4065,3626.3735,7265.0],["2007-09-05",3598.9011,3659.3406,3516.4834,3579.6704,8517.0],["2007-09-06",3604.3955,3670.3296,3489.011,3568.6814,3979.0],["2007-09-07",3516.4834,3546.7034,3436.8132,3516.4834,5547.0],["2007-09-10",3494.5056,3651.0989,3420.3296,3637.3625,7913.0],["2007-09-11",3708.7913,3708.7913,3535.7144,3571.4285,7236.0],["2007-09-12",3565.9341,3593.4065,3469.7803,3505.4944,6068.0],["2007-09-13",3535.7144,3640.1099,3491.7583,3609.8901,7873.0],["2007-09-14",3392.8572,3527.4724,3244.5056,3348.9011,18895.0],["2007-09-17",3335.1648,3456.0439,3021.978,3052.1978,13911.0],["2007-09-18",3063.1868,3145.6045,2912.0879,3046.7034,13751.0],["2007-09-19",3082.4175,3096.1538,2837.9121,2857.1428,21483.0],["2007-09-20",2884.6155,2884.6155,2626.3735,2684.0659,32017.0],["2007-09-21",2802.1978,2857.1428,2695.0549,2857.1428,49525.0],["2007-09-24",2862.6375,2892.8572,2681.3186,2681.3186,52008.0],["2007-09-25",2758.2417,2898.3516,2717.033,2840.6594,195791.0],["2007-09-26",2914.8352,3074.1758,2873.6265,3008.2417,70754.0],["2007-09-27",3063.1868,3074.1758,2890.1099,2945.0549,28813.0],["2007-09-28",2969.7803,2969.7803,2763.7363,2815.9341,37445.0],["2007-10-01",2807.6924,2879.1208,2774.7253,2788.4614,24224.0],["2007-10-02",2780.2197,2780.2197,2277.4724,2645.6045,119037.0],["2007-10-03",2634.6155,2719.7803,2607.1428,2667.5825,34114.0],["2007-10-04",2659.3406,2692.3076,2445.0549,2472.5276,30276.0],["2007-10-05",2403.8462,2464.2856,2239.011,2390.1099,44169.0],["2007-10-08",2414.8352,2532.967,2392.8572,2417.5825,35515.0],["2007-10-09",2436.8132,2464.2856,2409.3406,2445.0549,13003.0],["2007-10-10",2434.0659,2524.7253,2417.5825,2502.7473,14470.0],["2007-10-11",2508.2417,2563.1868,2445.0549,2464.2856,18920.0],["2007-10-12",2453.2966,2604.3955,2453.2966,2582.4175,18493.0],["2007-10-15",2582.4175,2612.6375,2453.2966,2510.989,17542.0],["2007-10-16",2478.022,2574.1758,2472.5276,2538.4614,13005.0],["2007-10-17",2546.7034,2582.4175,2381.8682,2412.0879,15478.0],["2007-10-18",2381.8682,2480.7693,2376.3735,2453.2966,23632.0],["2007-10-19",2469.7803,2483.5166,2348.9011,2370.8792,11409.0],["2007-10-22",2348.9011,2354.3955,2269.2307,2313.1868,13728.0],["2007-10-23",2337.9121,2337.9121,2208.7913,2285.7144,24594.0],["2007-10-24",2233.5166,2368.1318,2184.0659,2332.4175,22501.0],["2007-10-25",2310.4395,2373.6265,2239.011,2260.989,14281.0],["2007-10-26",2288.4614,2310.4395,2219.7803,2269.2307,11802.0],["2007-10-29",2277.4724,2381.8682,2269.2307,2376.3735,10665.0],["2007-10-30",2387.3625,2414.8352,2321.4285,2332.4175,10105.0],["2007-10-31",2326.9231,2445.0549,2326.9231,2417.5825,17307.0],["2007-11-01",2368.1318,2379.1208,2288.4614,2310.4395,17592.0],["2007-11-02",2582.4175,2620.8792,2417.5825,2535.7144,51822.0],["2007-11-05",2571.4285,2733.5166,2535.7144,2653.8462,31010.0],["2007-11-06",2719.7803,2719.7803,2612.6375,2667.5825,17260.0],["2007-11-07",2664.8352,2708.7913,2554.9451,2563.1868,19628.0],["2007-11-08",2557.6924,2609.8901,2395.6045,2516.4834,30875.0],["2007-11-09",2445.0549,2527.4724,2425.8242,2475.2747,14733.0],["2007-11-12",2472.5276,2574.1758,2414.8352,2464.2856,18405.0],["2007-11-13",2527.4724,2576.9231,2425.8242,2436.8132,19099.0],["2007-11-14",2475.2747,2494.5056,2313.1868,2346.1538,19011.0],["2007-11-15",2359.8901,2406.5935,2282.967,2321.4285,13869.0],["2007-11-16",2335.1648,2395.6045,2269.2307,2370.8792,25287.0],["2007-11-19",2348.9011,2368.1318,2247.2527,2255.4944,15285.0],["2007-11-20",2280.2197,2304.9451,2200.5496,2236.2637,12889.0],["2007-11-21",2225.2747,2225.2747,2145.6045,2173.0769,14016.0],["2007-11-23",2252.7473,2252.7473,2175.8242,2217.033,3613.0],["2007-11-26",2225.2747,2250.0,2200.5496,2214.2856,8317.0],["2007-11-27",2233.5166,2247.2527,2181.3186,2219.7803,16318.0],["2007-11-28",2250.0,2337.9121,2217.033,2313.1868,11259.0],["2007-11-29",2307.6924,2398.3516,2252.7473,2277.4724,17361.0],["2007-11-30",2324.1758,2381.8682,2211.5386,2255.4944,16660.0],["2007-12-03",2260.989,2269.2307,2214.2856,2230.7693,11750.0],["2007-12-04",2225.2747,2244.5056,2200.5496,2208.7913,9126.0],["2007-12-05",2222.5276,2307.6924,2203.2966,2271.978,22002.0],["2007-12-06",2271.978,2335.1648,2219.7803,2291.2087,10236.0],["2007-12-07",2302.1978,2472.5276,2266.4834,2467.033,19822.0],["2007-12-10",2521.978,2598.9011,2500.0,2541.2087,16927.0],["2007-12-11",2557.6924,2576.9231,2381.8682,2398.3516,10228.0],["2007-12-12",2500.0,2521.978,2401.0989,2458.7913,9625.0],["2007-12-13",2442.3076,2464.2856,2398.3516,2447.8022,6829.0],["2007-12-14",2439.5605,2510.989,2401.0989,2461.5386,10642.0],["2007-12-17",2417.5825,2557.6924,2398.3516,2541.2087,15715.0],["2007-12-18",2552.1978,2623.6265,2486.2637,2543.9561,16472.0],["2007-12-19",2543.9561,2604.3955,2535.7144,2554.9451,8062.0],["2007-12-20",2554.9451,2623.6265,2552.1978,2609.8901,11610.0],["2007-12-21",2623.6265,2662.0879,2563.1868,2574.1758,18490.0],["2007-12-24",2571.4285,2651.0989,2571.4285,2609.8901,3838.0],["2007-12-26",2609.8901,2609.8901,2557.6924,2565.9341,6749.0],["2007-12-27",2574.1758,2582.4175,2458.7913,2464.2856,10976.0],["2007-12-28",2467.033,2502.7473,2450.5496,2480.7693,7220.0],["2007-12-31",2464.2856,2500.0,2456.0439,2472.5276,6129.0],["2008-01-02",2456.0439,2494.5056,2365.3845,2417.5825,17809.0],["2008-01-03",2445.0549,2445.0549,2271.978,2293.9561,16134.0],["2008-01-04",2266.4834,2285.7144,2186.8132,2230.7693,17970.0],["2008-01-07",2236.2637,2318.6814,2197.8022,2293.9561,17335.0],["2008-01-08",2310.4395,2368.1318,2219.7803,2230.7693,12734.0],["2008-01-09",2263.7363,2280.2197,2195.0549,2274.7253,19838.0],["2008-01-10",2252.7473,2293.9561,2206.0439,2255.4944,8547.0],["2008-01-11",2233.5166,2282.967,2214.2856,2219.7803,5116.0],["2008-01-14",2247.2527,2368.1318,2228.022,2329.6704,9395.0],["2008-01-15",2293.9561,2313.1868,2222.5276,2228.022,7400.0],["2008-01-16",2217.033,2274.7253,2203.2966,2219.7803,12790.0],["2008-01-17",2247.2527,2307.6924,2142.8572,2170.3296,10944.0],["2008-01-18",2184.0659,2239.011,2005.4945,2057.6924,14880.0],["2008-01-22",1945.0549,2057.6924,1936.8132,2000.0,11878.0],["2008-01-23",1956.0439,2052.1978,1909.3407,2038.4615,18034.0],["2008-01-24",2041.2087,2126.3735,2019.2307,2054.9451,8608.0],["2008-01-25",2085.1648,2131.8682,1994.5055,2008.2417,10308.0],["2008-01-28",2008.2417,2093.4065,1983.5165,2093.4065,9598.0],["2008-01-29",2109.8901,2236.2637,2074.1758,2208.7913,10039.0],["2008-01-30",2189.5605,2217.033,2101.6484,2112.6375,6460.0],["2008-01-31",2123.6265,2258.2417,2085.1648,2217.033,10385.0],["2008-02-01",2225.2747,2288.4614,2189.5605,2247.2527,7832.0],["2008-02-04",2244.5056,2307.6924,2228.022,2282.967,8514.0],["2008-02-05",2241.7583,2304.9451,2162.0879,2162.0879,6430.0],["2008-02-06",2184.0659,2222.5276,2087.9121,2096.1538,5621.0],["2008-02-07",2087.9121,2140.1099,2065.9341,2120.8792,5876.0],["2008-02-08",2118.1318,2189.5605,2087.9121,2145.6045,7538.0],["2008-02-11",2151.0989,2162.0879,2082.4175,2142.8572,6399.0],["2008-02-12",2156.5935,2178.5715,2112.6375,2115.3845,4295.0],["2008-02-13",2131.8682,2247.2527,2131.8682,2236.2637,9580.0],["2008-02-14",2244.5056,2293.9561,2148.3516,2211.5386,7254.0],["2008-02-15",2200.5496,2219.7803,2142.8572,2211.5386,4115.0],["2008-02-19",2236.2637,2329.6704,2222.5276,2280.2197,7126.0],["2008-02-20",2266.4834,2425.8242,2252.7473,2401.0989,10544.0],["2008-02-21",2472.5276,2497.2527,2291.2087,2302.1978,11977.0],["2008-02-22",2310.4395,2480.7693,2310.4395,2445.0549,16297.0],["2008-02-25",2505.4944,2557.6924,2425.8242,2541.2087,15151.0],["2008-02-26",2140.1099,2140.1099,1760.989,1873.6263,117195.0],["2008-02-27",1923.0769,2027.4725,1884.6154,1939.5604,29820.0],["2008-02-28",1939.5604,1939.5604,1739.011,1769.2307,41242.0],["2008-02-29",1780.2197,1780.2197,1667.5824,1752.7472,33780.0],["2008-03-03",1766.4835,1766.4835,1574.1758,1609.8901,31088.0],["2008-03-04",1590.6593,1593.4066,1428.5714,1469.7803,31059.0],["2008-03-05",1513.7362,1579.6703,1483.5165,1530.2197,12162.0],["2008-03-06",1546.7032,1563.1868,1431.3187,1431.3187,15436.0],["2008-03-07",1406.5934,1486.2638,1387.3627,1439.5604,14509.0],["2008-03-10",1442.3077,1442.3077,1313.1868,1337.9121,12485.0],["2008-03-11",1359.8901,1387.3627,1239.011,1329.6703,12184.0],["2008-03-12",1332.4176,1332.4176,1244.5055,1274.7252,16942.0],["2008-03-13",1239.011,1282.967,1195.0549,1271.978,25219.0],["2008-03-14",1291.2087,1299.4506,1101.6483,1148.3517,21301.0],["2008-03-17",1098.9011,1118.1318,1019.2308,1052.1978,14010.0],["2008-03-18",1098.9011,1104.3956,978.022,1046.7032,18881.0],["2008-03-19",1068.6813,1093.4066,887.3626,887.3626,20617.0],["2008-03-20",917.5824,983.5165,865.3846,934.0659,31314.0],["2008-03-24",953.2967,1109.8901,942.3077,1027.4725,28107.0],["2008-03-25",1079.6703,1079.6703,983.5165,1060.4396,21186.0],["2008-03-26",1071.4286,1096.1538,1030.2197,1060.4396,10821.0],["2008-03-27",1060.4396,1076.9231,1016.4835,1027.4725,10374.0],["2008-03-28",1054.9451,1054.9451,980.7692,1019.2308,14290.0],["2008-03-31",1010.989,1052.1978,1010.989,1016.4835,10242.0],["2008-04-01",1079.6703,1142.8572,1032.967,1123.6263,17197.0],["2008-04-02",1129.1208,1153.8462,1109.8901,1131.8682,11504.0],["2008-04-03",1140.1099,1552.1978,1131.8682,1445.0549,46188.0],["2008-04-04",1538.4615,1686.8132,1423.0769,1439.5604,52790.0],["2008-04-07",1494.5055,1532.967,1348.9011,1379.1208,24413.0],["2008-04-08",1359.8901,1436.8132,1346.1538,1401.0989,13426.0],["2008-04-09",1453.2968,1478.022,1368.1318,1395.6044,14402.0],["2008-04-10",1365.3846,1425.8242,1359.8901,1381.8682,14193.0],["2008-04-11",1373.6263,1483.5165,1359.8901,1414.8352,16511.0],["2008-04-14",1461.5385,1464.2858,1384.6154,1406.5934,12063.0],["2008-04-15",1431.3187,1431.3187,1362.6373,1390.1099,14723.0],["2008-04-16",1379.1208,1401.0989,1362.6373,1381.8682,12448.0],["2008-04-17",1346.1538,1365.3846,1247.2528,1348.9011,11354.0],["2008-04-18",1370.8792,1401.0989,1326.9231,1379.1208,9398.0],["2008-04-21",1370.8792,1412.0879,1348.9011,1359.8901,10514.0],["2008-04-22",1381.8682,1381.8682,1263.7362,1293.9561,10479.0],["2008-04-23",1302.1978,1302.1978,1244.5055,1271.978,7068.0],["2008-04-24",1269.2307,1329.6703,1178.5714,1318.6813,11697.0],["2008-04-25",1326.9231,1398.3517,1313.1868,1381.8682,10324.0],["2008-04-28",1401.0989,1431.3187,1373.6263,1398.3517,9382.0],["2008-04-29",1409.3407,1425.8242,1373.6263,1398.3517,8565.0],["2008-04-30",1280.2197,1337.9121,1239.011,1274.7252,17797.0],["2008-05-01",1271.978,1315.9341,1252.7472,1296.7032,8065.0],["2008-05-02",1291.2087,1321.4286,1277.4725,1299.4506,8274.0],["2008-05-05",1313.1868,1348.9011,1280.2197,1335.1648,8361.0],["2008-05-06",1348.9011,1442.3077,1318.6813,1436.8132,12808.0],["2008-05-07",1456.0439,1510.989,1447.8022,1456.0439,18695.0],["2008-05-08",1494.5055,1494.5055,1392.8572,1447.8022,8341.0],["2008-05-09",1442.3077,1478.022,1414.8352,1464.2858,6303.0],["2008-05-12",1469.7803,1543.9561,1467.033,1513.7362,10544.0],["2008-05-13",1505.4945,1546.7032,1505.4945,1535.7142,5617.0],["2008-05-14",1541.2087,1659.3407,1541.2087,1585.1648,11936.0],["2008-05-15",1607.1428,1670.3297,1596.1538,1656.5934,11644.0],["2008-05-16",1664.8352,1733.5165,1651.0989,1675.8242,13687.0],["2008-05-19",1681.3187,1848.9011,1681.3187,1763.7362,20239.0],["2008-05-20",1763.7362,1848.9011,1736.2638,1829.6703,18032.0],["2008-05-21",1851.6483,1909.3407,1758.2417,1763.7362,17231.0],["2008-05-22",1788.4615,1815.9341,1700.5494,1760.989,10723.0],["2008-05-23",1755.4945,1785.7142,1670.3297,1744.5055,9752.0],["2008-05-27",1708.7913,1774.7252,1662.0879,1750.0,7271.0],["2008-05-28",1752.7472,1901.0989,1752.7472,1884.6154,11643.0],["2008-05-29",1884.6154,1931.3187,1854.3956,1862.6373,9424.0],["2008-05-30",1859.8901,1923.0769,1857.1428,1914.8352,7903.0],["2008-06-02",1945.0549,1947.8022,1848.9011,1879.1208,9022.0],["2008-06-03",1890.1099,1890.1099,1763.7362,1807.6923,10140.0],["2008-06-04",1813.1868,1873.6263,1777.4725,1796.7032,6828.0],["2008-06-05",1796.7032,1892.8572,1796.7032,1865.3846,7233.0],["2008-06-06",1857.1428,1865.3846,1799.4506,1807.6923,6033.0],["2008-06-09",1818.6813,1881.8682,1785.7142,1821.4286,7474.0],["2008-06-10",1788.4615,1810.4396,1678.5714,1711.5385,10721.0],["2008-06-11",1711.5385,1744.5055,1697.8022,1708.7913,5343.0],["2008-06-12",1736.2638,1763.7362,1717.033,1744.5055,5152.0],["2008-06-13",1785.7142,1840.6593,1777.4725,1837.9121,6672.0],["2008-06-16",1835.1648,1840.6593,1788.4615,1821.4286,5533.0],["2008-06-17",1840.6593,1854.3956,1788.4615,1810.4396,3750.0],["2008-06-18",1804.9451,1826.9231,1714.2858,1780.2197,5120.0],["2008-06-19",1785.7142,1796.7032,1730.7693,1750.0,4903.0],["2008-06-20",1730.7693,1736.2638,1560.4396,1659.3407,17702.0],["2008-06-23",1651.0989,1717.033,1612.6373,1645.6044,9073.0],["2008-06-24",1659.3407,1678.5714,1543.9561,1604.3956,8931.0],["2008-06-25",1604.3956,1689.5604,1590.6593,1675.8242,6234.0],["2008-06-26",1634.6154,1659.3407,1554.9451,1620.8792,12950.0],["2008-06-27",1612.6373,1673.0769,1593.4066,1634.6154,12391.0],["2008-06-30",1656.5934,1728.022,1656.5934,1670.3297,7663.0],["2008-07-01",1675.8242,1719.7803,1634.6154,1717.033,9780.0],["2008-07-02",1719.7803,1747.2528,1543.9561,1563.1868,10519.0],["2008-07-03",1565.9341,1565.9341,1310.4396,1340.6593,15860.0],["2008-07-07",1348.9011,1428.5714,1271.978,1304.9451,13211.0],["2008-07-08",1299.4506,1368.1318,1181.3187,1351.6483,13441.0],["2008-07-09",1348.9011,1373.6263,1282.967,1285.7142,5312.0],["2008-07-10",1293.9561,1318.6813,1228.022,1260.989,5923.0],["2008-07-11",1252.7472,1258.2417,1208.7913,1255.4945,6829.0],["2008-07-14",1266.4835,1291.2087,1219.7803,1252.7472,6801.0],["2008-07-15",1236.2638,1318.6813,1178.5714,1277.4725,8707.0],["2008-07-16",1293.9561,1392.8572,1258.2417,1392.8572,5925.0],["2008-07-17",1401.0989,1491.7583,1392.8572,1486.2638,7210.0],["2008-07-18",1494.5055,1494.5055,1390.1099,1401.0989,4959.0],["2008-07-21",1401.0989,1403.8462,1299.4506,1370.8792,8454.0],["2008-07-22",1359.8901,1398.3517,1346.1538,1395.6044,4267.0],["2008-07-23",1406.5934,1489.011,1392.8572,1450.5494,5581.0],["2008-07-24",1478.022,1497.2528,1379.1208,1406.5934,5387.0],["2008-07-25",1423.0769,1483.5165,1420.3297,1442.3077,4915.0],["2008-07-28",1442.3077,1508.2417,1442.3077,1497.2528,3333.0],["2008-07-29",1500.0,1579.6703,1486.2638,1557.6923,4910.0],["2008-07-30",1560.4396,1590.6593,1464.2858,1546.7032,5246.0],["2008-07-31",1524.7252,1552.1978,1434.0659,1434.0659,5548.0],["2008-08-01",1434.0659,1445.0549,1387.3627,1423.0769,2828.0],["2008-08-04",1434.0659,1447.8022,1373.6263,1379.1208,4020.0],["2008-08-05",1384.6154,1406.5934,1348.9011,1365.3846,4155.0],["2008-08-06",1423.0769,1491.7583,1390.1099,1414.8352,6316.0],["2008-08-07",1412.0879,1414.8352,1373.6263,1387.3627,5671.0],["2008-08-08",1376.3737,1403.8462,1359.8901,1373.6263,4548.0],["2008-08-11",1370.8792,1475.2748,1365.3846,1412.0879,6014.0],["2008-08-12",1414.8352,1447.8022,1376.3737,1425.8242,3357.0],["2008-08-13",1428.5714,1516.4835,1414.8352,1500.0,4745.0],["2008-08-14",1500.0,1552.1978,1450.5494,1524.7252,4763.0],["2008-08-15",1513.7362,1552.1978,1456.0439,1478.022,4020.0],["2008-08-18",1497.2528,1546.7032,1486.2638,1532.967,8472.0],["2008-08-19",1519.2307,1574.1758,1494.5055,1574.1758,10568.0],["2008-08-20",1579.6703,1590.6593,1524.7252,1563.1868,4064.0],["2008-08-21",1549.4506,1640.1099,1538.4615,1626.3737,7167.0],["2008-08-22",1609.8901,1648.3517,1579.6703,1596.1538,3097.0],["2008-08-25",1596.1538,1615.3846,1516.4835,1549.4506,3687.0],["2008-08-26",1557.6923,1587.9121,1475.2748,1510.989,3279.0],["2008-08-27",1513.7362,1615.3846,1478.022,1593.4066,4064.0],["2008-08-28",1593.4066,1620.8792,1574.1758,1607.1428,3334.0],["2008-08-29",1596.1538,1607.1428,1568.6813,1582.4176,2439.0],["2008-09-02",1582.4176,1620.8792,1450.5494,1480.7693,6680.0],["2008-09-03",1527.4725,1582.4176,1469.7803,1571.4286,8739.0],["2008-09-04",1568.6813,1659.3407,1532.967,1604.3956,10033.0],["2008-09-05",1596.1538,1596.1538,1486.2638,1549.4506,8086.0],["2008-09-08",1585.1648,1593.4066,1472.5275,1502.7472,5769.0],["2008-09-09",1475.2748,1500.0,1263.7362,1296.7032,12397.0],["2008-09-10",1310.4396,1351.6483,1244.5055,1324.1758,7292.0],["2008-09-11",1304.9451,1373.6263,1244.5055,1329.6703,4228.0],["2008-09-12",1315.9341,1428.5714,1310.4396,1406.5934,4642.0],["2008-09-15",1324.1758,1376.3737,1293.9561,1318.6813,6631.0],["2008-09-16",1318.6813,1412.0879,1299.4506,1381.8682,8756.0],["2008-09-17",1368.1318,1401.0989,1263.7362,1354.3956,10210.0],["2008-09-18",1381.8682,1568.6813,1370.8792,1568.6813,10296.0],["2008-09-19",1568.6813,1571.4286,1403.8462,1571.4286,14734.0],["2008-09-22",1565.9341,1590.6593,1494.5055,1500.0,6217.0],["2008-09-23",1497.2528,1524.7252,1403.8462,1425.8242,5400.0],["2008-09-24",1450.5494,1467.033,1395.6044,1401.0989,6597.0],["2008-09-25",1409.3407,1478.022,1409.3407,1458.7913,3345.0],["2008-09-26",1467.033,1469.7803,1401.0989,1464.2858,3414.0],["2008-09-29",1428.5714,1447.8022,1263.7362,1329.6703,8091.0],["2008-09-30",1373.6263,1486.2638,1271.978,1486.2638,7143.0],["2008-10-01",1458.7913,1467.033,1354.3956,1381.8682,4132.0],["2008-10-02",1370.8792,1398.3517,1184.0659,1217.033,9710.0],["2008-10-03",1236.2638,1263.7362,1126.3737,1140.1099,6712.0],["2008-10-06",1098.9011,1115.3846,961.5385,1041.2087,9899.0],["2008-10-07",1057.6923,1104.3956,975.2747,975.2747,8705.0],["2008-10-08",961.5385,1093.4066,879.1208,994.5055,12677.0],["2008-10-09",1032.967,1054.9451,945.0549,945.0549,6555.0],["2008-10-10",942.3077,1098.9011,892.8571,1098.9011,12132.0],["2008-10-13",1153.8462,1175.8242,1057.6923,1126.3737,7985.0],["2008-10-14",1181.3187,1186.8132,1057.6923,1098.9011,6214.0],["2008-10-15",1079.6703,1098.9011,945.0549,945.0549,7888.0],["2008-10-16",961.5385,1060.4396,945.0549,1060.4396,8276.0],["2008-10-17",1013.7363,1096.1538,994.5055,1035.7142,4954.0],["2008-10-20",1071.4286,1107.1428,1049.4506,1098.9011,5638.0],["2008-10-21",1082.4176,1148.3517,1046.7032,1087.9121,6198.0],["2008-10-22",1054.9451,1098.9011,1000.0,1046.7032,4438.0],["2008-10-23",1060.4396,1060.4396,953.2967,991.7582,7803.0],["2008-10-24",931.3187,1010.989,906.5934,1002.7473,7205.0],["2008-10-27",958.7912,1008.2418,920.3297,934.0659,5384.0],["2008-10-28",994.5055,1016.4835,901.0989,1016.4835,6492.0],["2008-10-29",1013.7363,1060.4396,964.2857,1046.7032,8410.0],["2008-10-30",1087.9121,1087.9121,1016.4835,1054.9451,7135.0],["2008-10-31",1046.7032,1167.5824,1016.4835,1134.6154,9954.0],["2008-11-03",1134.6154,1181.3187,1112.6373,1151.0989,3733.0],["2008-11-04",1222.5275,1244.5055,1170.3297,1241.7583,4830.0],["2008-11-05",1222.5275,1252.7472,1104.3956,1184.0659,6650.0],["2008-11-06",1170.3297,1208.7913,1030.2197,1049.4506,4363.0],["2008-11-07",1057.6923,1140.1099,1057.6923,1112.6373,4091.0],["2008-11-10",1162.0879,1208.7913,1090.6593,1118.1318,5450.0],["2008-11-11",1104.3956,1181.3187,1076.9231,1123.6263,3004.0],["2008-11-12",1107.1428,1126.3737,1049.4506,1060.4396,3795.0],["2008-11-13",1071.4286,1101.6483,964.2857,1101.6483,7169.0],["2008-11-14",978.022,1112.6373,978.022,1019.2308,4517.0],["2008-11-17",1021.978,1093.4066,1010.989,1054.9451,3823.0],["2008-11-18",1057.6923,1085.1648,989.011,1035.7142,5030.0],["2008-11-19",1032.967,1074.1758,950.5494,956.0439,7600.0],["2008-11-20",947.8022,958.7912,804.9451,804.9451,9994.0],["2008-11-21",865.3846,865.3846,708.7912,829.6703,9407.0],["2008-11-24",840.6594,920.3297,769.2308,917.5824,7659.0],["2008-11-25",928.5714,950.5494,837.9121,950.5494,4898.0],["2008-11-26",912.0879,1021.978,909.3406,1016.4835,5073.0],["2008-11-28",1002.7473,1063.1868,1002.7473,1057.6923,1686.0],["2008-12-01",1065.9341,1071.4286,928.5714,939.5604,4602.0],["2008-12-02",975.2747,1021.978,923.0769,1013.7363,4226.0],["2008-12-03",986.2637,1087.9121,964.2857,1052.1978,7793.0],["2008-12-04",1035.7142,1093.4066,1008.2418,1057.6923,5888.0],["2008-12-05",1035.7142,1087.9121,997.2527,1071.4286,6258.0],["2008-12-08",1096.1538,1181.3187,1071.4286,1181.3187,7630.0],["2008-12-09",1164.8352,1222.5275,1131.8682,1162.0879,5061.0],["2008-12-10",1173.0769,1225.2748,1173.0769,1225.2748,4902.0],["2008-12-11",1211.5385,1313.1868,1164.8352,1184.0659,6557.0],["2008-12-12",1167.5824,1280.2197,1107.1428,1274.7252,3993.0],["2008-12-15",1288.4615,1291.2087,1170.3297,1206.0439,4140.0],["2008-12-16",1230.7693,1266.4835,1129.1208,1197.8022,6957.0],["2008-12-17",1195.0549,1195.0549,1134.6154,1164.8352,5964.0],["2008-12-18",1164.8352,1178.5714,1134.6154,1151.0989,5457.0],["2008-12-19",1170.3297,1219.7803,1140.1099,1164.8352,8659.0],["2008-12-22",1167.5824,1192.3077,1107.1428,1153.8462,4004.0],["2008-12-23",1137.3627,1181.3187,1049.4506,1065.9341,5634.0],["2008-12-24",1063.1868,1068.6813,1024.7252,1041.2087,2899.0],["2008-12-26",1054.9451,1101.6483,1021.978,1101.6483,2711.0],["2008-12-29",1162.0879,1162.0879,1008.2418,1041.2087,4128.0],["2008-12-30",1052.1978,1093.4066,1052.1978,1074.1758,4942.0],["2008-12-31",1057.6923,1277.4725,1057.6923,1233.5165,10566.0],["2009-01-02",1233.5165,1365.3846,1233.5165,1329.6703,7283.0],["2009-01-05",1315.9341,1428.5714,1293.9561,1412.0879,6599.0],["2009-01-06",1406.5934,1508.2417,1376.3737,1478.022,7916.0],["2009-01-07",1442.3077,1442.3077,1351.6483,1379.1208,5933.0],["2009-01-08",1368.1318,1453.2968,1365.3846,1436.8132,4398.0],["2009-01-09",1464.2858,1505.4945,1434.0659,1483.5165,6027.0],["2009-01-12",1442.3077,1475.2748,1431.3187,1456.0439,6175.0],["2009-01-13",1447.8022,1510.989,1412.0879,1483.5165,9188.0],["2009-01-14",1486.2638,1497.2528,1414.8352,1461.5385,10672.0],["2009-01-15",1461.5385,1535.7142,1401.0989,1505.4945,7046.0],["2009-01-16",1524.7252,1563.1868,1420.3297,1475.2748,7702.0],["2009-01-20",1456.0439,1480.7693,1387.3627,1414.8352,6999.0],["2009-01-21",1434.0659,1447.8022,1398.3517,1423.0769,10680.0],["2009-01-22",1431.3187,1461.5385,1390.1099,1420.3297,8711.0],["2009-01-23",1412.0879,1461.5385,1381.8682,1423.0769,6140.0],["2009-01-26",1434.0659,1519.2307,1398.3517,1434.0659,8083.0],["2009-01-27",1436.8132,1475.2748,1398.3517,1401.0989,6502.0],["2009-01-28",1434.0659,1461.5385,1414.8352,1461.5385,4987.0],["2009-01-29",1445.0549,1469.7803,1417.5824,1428.5714,3726.0],["2009-01-30",1461.5385,1461.5385,1387.3627,1398.3517,4145.0],["2009-02-02",1392.8572,1417.5824,1302.1978,1390.1099,4725.0],["2009-02-03",1384.6154,1447.8022,1359.8901,1431.3187,4794.0],["2009-02-04",1434.0659,1489.011,1401.0989,1409.3407,7864.0],["2009-02-05",1401.0989,1453.2968,1337.9121,1434.0659,8641.0],["2009-02-06",1420.3297,1532.967,1420.3297,1510.989,8536.0],["2009-02-09",1500.0,1532.967,1486.2638,1513.7362,5895.0],["2009-02-10",1510.989,1642.8572,1494.5055,1510.989,10386.0],["2009-02-11",1543.9561,1585.1648,1494.5055,1535.7142,7776.0],["2009-02-12",1535.7142,1593.4066,1502.7472,1590.6593,9499.0],["2009-02-13",1596.1538,1640.1099,1574.1758,1620.8792,4752.0],["2009-02-17",1554.9451,1648.3517,1414.8352,1576.9231,5791.0],["2009-02-18",1590.6593,1609.8901,1500.0,1563.1868,4975.0],["2009-02-19",1582.4176,1607.1428,1538.4615,1552.1978,7750.0],["2009-02-20",1513.7362,1530.2197,1412.0879,1500.0,5769.0],["2009-02-23",1510.989,1568.6813,1417.5824,1456.0439,5470.0],["2009-02-24",1486.2638,1508.2417,1442.3077,1494.5055,5208.0],["2009-02-25",1486.2638,1494.5055,1442.3077,1450.5494,4502.0],["2009-02-26",1392.8572,1552.1978,1390.1099,1398.3517,8110.0],["2009-02-27",1376.3737,1431.3187,1365.3846,1381.8682,8043.0],["2009-03-02",1337.9121,1368.1318,1024.7252,1038.4615,11609.0],["2009-03-03",1057.6923,1107.1428,956.0439,980.7692,15853.0],["2009-03-04",1000.0,1052.1978,997.2527,1021.978,9735.0],["2009-03-05",1000.0,1002.7473,947.8022,958.7912,5187.0],["2009-03-06",956.0439,975.2747,895.6044,925.8242,6628.0],["2009-03-09",917.5824,964.2857,906.5934,909.3406,5945.0],["2009-03-10",936.8132,939.5604,898.3516,912.0879,7091.0],["2009-03-11",923.0769,1005.4945,906.5934,978.022,6445.0],["2009-03-12",975.2747,1052.1978,961.5385,1041.2087,6426.0],["2009-03-13",1052.1978,1060.4396,1005.4945,1032.967,4068.0],["2009-03-16",1057.6923,1079.6703,1005.4945,1013.7363,4629.0],["2009-03-17",1013.7363,1060.4396,989.011,1060.4396,4794.0],["2009-03-18",1057.6923,1123.6263,1019.2308,1109.8901,4704.0],["2009-03-19",1156.5934,1217.033,1123.6263,1186.8132,4522.0],["2009-03-20",1200.5494,1500.0,1140.1099,1458.7913,23015.0],["2009-03-23",1392.8572,1508.2417,1359.8901,1458.7913,9830.0],["2009-03-24",1475.2748,1491.7583,1376.3737,1379.1208,8614.0],["2009-03-25",1423.0769,1423.0769,1282.967,1368.1318,9952.0],["2009-03-26",1384.6154,1401.0989,1340.6593,1373.6263,7423.0],["2009-03-27",1420.3297,1436.8132,1329.6703,1357.1428,5404.0],["2009-03-30",1302.1978,1329.6703,1219.7803,1299.4506,4763.0],["2009-03-31",1321.4286,1362.6373,1291.2087,1318.6813,4895.0],["2009-04-01",1296.7032,1387.3627,1236.2638,1387.3627,7094.0],["2009-04-02",1392.8572,1497.2528,1368.1318,1489.011,13065.0],["2009-04-03",1508.2417,1532.967,1445.0549,1491.7583,9029.0],["2009-04-06",1445.0549,1516.4835,1423.0769,1502.7472,7941.0],["2009-04-07",1472.5275,1478.022,1425.8242,1456.0439,6233.0],["2009-04-08",1464.2858,1532.967,1395.6044,1530.2197,5678.0],["2009-04-09",1552.1978,1620.8792,1532.967,1620.8792,7534.0],["2009-04-13",1593.4066,1640.1099,1521.978,1631.8682,7593.0],["2009-04-14",1598.9011,1728.022,1563.1868,1681.3187,9431.0],["2009-04-15",1673.0769,1675.8242,1579.6703,1623.6263,4372.0],["2009-04-16",1642.8572,1642.8572,1538.4615,1593.4066,7051.0],["2009-04-17",1593.4066,1648.3517,1565.9341,1629.1208,4940.0],["2009-04-20",1590.6593,1609.8901,1456.0439,1469.7803,6025.0],["2009-04-21",1475.2748,1519.2307,1414.8352,1510.989,5352.0],["2009-04-22",1478.022,1604.3956,1456.0439,1560.4396,6100.0],["2009-04-23",1585.1648,1620.8792,1549.4506,1596.1538,8033.0],["2009-04-24",1618.1318,1730.7693,1593.4066,1695.0549,10651.0],["2009-04-27",1662.0879,1887.3627,1623.6263,1769.2307,16928.0],["2009-04-28",1752.7472,1777.4725,1675.8242,1717.033,7059.0],["2009-04-29",1733.5165,1832.4176,1717.033,1785.7142,9988.0],["2009-04-30",1832.4176,1832.4176,1700.5494,1700.5494,7562.0],["2009-05-01",1695.0549,1821.4286,1656.5934,1769.2307,7532.0],["2009-05-04",1760.989,1895.6044,1760.989,1859.8901,14528.0],["2009-05-05",1837.9121,1931.3187,1799.4506,1923.0769,8656.0],["2009-05-06",1934.0659,1989.011,1840.6593,1953.2968,10346.0],["2009-05-07",1906.5934,1906.5934,1521.978,1560.4396,19028.0],["2009-05-08",1585.1648,1620.8792,1453.2968,1532.967,11157.0],["2009-05-11",1491.7583,1524.7252,1456.0439,1475.2748,6397.0],["2009-05-12",1513.7362,1516.4835,1376.3737,1431.3187,9125.0],["2009-05-13",1409.3407,1431.3187,1280.2197,1288.4615,10535.0],["2009-05-14",1299.4506,1357.1428,1184.0659,1313.1868,9343.0],["2009-05-15",1304.9451,1346.1538,1214.2858,1236.2638,7062.0],["2009-05-18",1318.6813,1346.1538,1258.2417,1321.4286,8158.0],["2009-05-19",1329.6703,1395.6044,1269.2307,1359.8901,7956.0],["2009-05-20",1346.1538,1461.5385,1340.6593,1395.6044,12523.0],["2009-05-21",1412.0879,1412.0879,1310.4396,1359.8901,11664.0],["2009-05-22",1346.1538,1417.5824,1346.1538,1381.8682,7196.0],["2009-05-26",1376.3737,1510.989,1376.3737,1480.7693,10184.0],["2009-05-27",1486.2638,1535.7142,1423.0769,1425.8242,8314.0],["2009-05-28",1425.8242,1469.7803,1373.6263,1442.3077,5553.0],["2009-05-29",1439.5604,1480.7693,1417.5824,1469.7803,7088.0],["2009-06-01",1472.5275,1576.9231,1469.7803,1563.1868,7848.0],["2009-06-02",1560.4396,1717.033,1554.9451,1692.3077,12633.0],["2009-06-03",1640.1099,1675.8242,1560.4396,1604.3956,6683.0],["2009-06-04",1620.8792,1700.5494,1576.9231,1673.0769,5668.0],["2009-06-05",1692.3077,1725.2748,1648.3517,1692.3077,5756.0],["2009-06-08",1708.7913,1708.7913,1590.6593,1664.8352,6072.0],["2009-06-09",1664.8352,1763.7362,1642.8572,1675.8242,10038.0],["2009-06-10",1725.2748,1741.7583,1645.6044,1689.5604,7447.0],["2009-06-11",1697.8022,1728.022,1675.8242,1686.8132,5739.0],["2009-06-12",1670.3297,1703.2968,1601.6483,1648.3517,4645.0],["2009-06-15",1631.8682,1631.8682,1472.5275,1500.0,8567.0],["2009-06-16",1510.989,1554.9451,1401.0989,1406.5934,8420.0],["2009-06-17",1425.8242,1497.2528,1373.6263,1467.033,10819.0],["2009-06-18",1456.0439,1516.4835,1428.5714,1439.5604,10591.0],["2009-06-19",1456.0439,1510.989,1436.8132,1436.8132,32437.0],["2009-06-22",1428.5714,1439.5604,1346.1538,1351.6483,8920.0],["2009-06-23",1357.1428,1390.1099,1266.4835,1299.4506,9226.0],["2009-06-24",1315.9341,1412.0879,1313.1868,1379.1208,8894.0],["2009-06-25",1373.6263,1505.4945,1346.1538,1489.011,11288.0],["2009-06-26",1483.5165,1508.2417,1401.0989,1483.5165,10162.0],["2009-06-29",1489.011,1513.7362,1478.022,1491.7583,4989.0],["2009-06-30",1497.2528,1510.989,1417.5824,1461.5385,7379.0],["2009-07-01",1472.5275,1505.4945,1450.5494,1467.033,6372.0],["2009-07-02",1445.0549,1505.4945,1412.0879,1434.0659,6012.0],["2009-07-06",1417.5824,1431.3187,1340.6593,1420.3297,7924.0],["2009-07-07",1409.3407,1434.0659,1351.6483,1362.6373,6779.0],["2009-07-08",1340.6593,1412.0879,1329.6703,1354.3956,9935.0],["2009-07-09",1359.8901,1398.3517,1343.4066,1359.8901,6358.0],["2009-07-10",1351.6483,1387.3627,1343.4066,1357.1428,4732.0],["2009-07-13",1359.8901,1401.0989,1335.1648,1395.6044,4541.0],["2009-07-14",1417.5824,1681.3187,1417.5824,1604.3956,21249.0],["2009-07-15",1670.3297,1703.2968,1615.3846,1689.5604,11374.0],["2009-07-16",1695.0549,1771.978,1667.5824,1760.989,11211.0],["2009-07-17",1763.7362,1785.7142,1717.033,1771.978,7607.0],["2009-07-20",1769.2307,1791.2087,1689.5604,1714.2858,12649.0],["2009-07-21",1739.011,1739.011,1579.6703,1601.6483,9357.0],["2009-07-22",1585.1648,1656.5934,1571.4286,1604.3956,6914.0],["2009-07-23",1598.9011,1681.3187,1590.6593,1648.3517,8511.0],["2009-07-24",1615.3846,1686.8132,1590.6593,1656.5934,16767.0],["2009-07-27",1631.8682,1708.7913,1629.1208,1700.5494,14358.0],["2009-07-28",986.2637,1288.4615,884.6154,1112.6373,182878.0],["2009-07-29",1074.1758,1096.1538,972.5275,1030.2197,59508.0],["2009-07-30",1027.4725,1043.9561,975.2747,980.7692,56773.0],["2009-07-31",994.5055,1063.1868,986.2637,1063.1868,32451.0],["2009-08-03",1087.9121,1186.8132,1085.1648,1170.3297,36556.0],["2009-08-04",1178.5714,1192.3077,1112.6373,1178.5714,19933.0],["2009-08-05",1266.4835,1332.4176,1250.0,1260.989,34750.0],["2009-08-06",1274.7252,1302.1978,1222.5275,1260.989,16009.0],["2009-08-07",1288.4615,1296.7032,1258.2417,1293.9561,10748.0],["2009-08-10",1288.4615,1354.3956,1266.4835,1326.9231,14051.0],["2009-08-11",1332.4176,1343.4066,1274.7252,1285.7142,10138.0],["2009-08-12",1291.2087,1318.6813,1269.2307,1274.7252,11153.0],["2009-08-13",1274.7252,1291.2087,1222.5275,1241.7583,12807.0],["2009-08-14",1244.5055,1307.6923,1225.2748,1304.9451,14727.0],["2009-08-17",1271.978,1285.7142,1236.2638,1247.2528,12099.0],["2009-08-18",1258.2417,1304.9451,1244.5055,1269.2307,13171.0],["2009-08-19",1252.7472,1285.7142,1228.022,1260.989,9346.0],["2009-08-20",1277.4725,1291.2087,1258.2417,1263.7362,5800.0],["2009-08-21",1280.2197,1288.4615,1258.2417,1277.4725,8743.0],["2009-08-24",1277.4725,1296.7032,1252.7472,1258.2417,7307.0],["2009-08-25",1260.989,1277.4725,1236.2638,1241.7583,5284.0],["2009-08-26",1252.7472,1263.7362,1236.2638,1247.2528,6657.0],["2009-08-27",1258.2417,1269.2307,1222.5275,1255.4945,6601.0],["2009-08-28",1277.4725,1277.4725,1250.0,1271.978,5602.0],["2009-08-31",1258.2417,1263.7362,1230.7693,1250.0,9527.0],["2009-09-01",1241.7583,1250.0,1178.5714,1203.2968,10096.0],["2009-09-02",1197.8022,1208.7913,1151.0989,1173.0769,18611.0],["2009-09-03",1184.0659,1222.5275,1167.5824,1219.7803,5876.0],["2009-09-04",1233.5165,1244.5055,1195.0549,1236.2638,3668.0],["2009-09-08",1236.2638,1260.989,1214.2858,1241.7583,5084.0],["2009-09-09",1230.7693,1260.989,1219.7803,1239.011,3924.0],["2009-09-10",1241.7583,1464.2858,1230.7693,1406.5934,58120.0],["2009-09-11",1417.5824,1478.022,1340.6593,1362.6373,21996.0],["2009-09-14",1362.6373,1398.3517,1335.1648,1376.3737,7544.0],["2009-09-15",1390.1099,1420.3297,1337.9121,1395.6044,8691.0],["2009-09-16",1414.8352,1461.5385,1390.1099,1447.8022,9417.0],["2009-09-17",1442.3077,1467.033,1387.3627,1409.3407,6161.0],["2009-09-18",1414.8352,1439.5604,1395.6044,1409.3407,7627.0],["2009-09-21",1401.0989,1439.5604,1381.8682,1428.5714,6766.0],["2009-09-22",1450.5494,1464.2858,1420.3297,1447.8022,7851.0],["2009-09-23",1453.2968,1505.4945,1428.5714,1445.0549,10601.0],["2009-09-24",1442.3077,1461.5385,1357.1428,1373.6263,8188.0],["2009-09-25",1365.3846,1406.5934,1365.3846,1376.3737,5352.0],["2009-09-28",1381.8682,1431.3187,1359.8901,1417.5824,6418.0],["2009-09-29",1414.8352,1425.8242,1313.1868,1318.6813,15626.0],["2009-09-30",1329.6703,1348.9011,1277.4725,1288.4615,11811.0],["2009-10-01",1288.4615,1313.1868,1233.5165,1233.5165,10853.0],["2009-10-02",1225.2748,1285.7142,1211.5385,1260.989,9333.0],["2009-10-05",1274.7252,1307.6923,1263.7362,1293.9561,6718.0],["2009-10-06",1307.6923,1329.6703,1277.4725,1318.6813,6408.0],["2009-10-07",1318.6813,1337.9121,1299.4506,1315.9341,3093.0],["2009-10-08",1315.9341,1368.1318,1313.1868,1365.3846,9489.0],["2009-10-09",1359.8901,1359.8901,1310.4396,1335.1648,4720.0],["2009-10-12",1346.1538,1359.8901,1313.1868,1318.6813,4027.0],["2009-10-13",1315.9341,1324.1758,1288.4615,1304.9451,6741.0],["2009-10-14",1318.6813,1332.4176,1307.6923,1318.6813,9335.0],["2009-10-15",1310.4396,1348.9011,1304.9451,1332.4176,6541.0],["2009-10-16",1277.4725,1310.4396,1260.989,1293.9561,9387.0],["2009-10-19",1288.4615,1293.9561,1263.7362,1277.4725,5033.0],["2009-10-20",1274.7252,1285.7142,1241.7583,1266.4835,6600.0],["2009-10-21",1266.4835,1285.7142,1236.2638,1239.011,6547.0],["2009-10-22",1239.011,1252.7472,1200.5494,1250.0,7119.0],["2009-10-23",1258.2417,1277.4725,1181.3187,1189.5604,5576.0],["2009-10-26",1181.3187,1214.2858,1118.1318,1118.1318,8249.0],["2009-10-27",1134.6154,1153.8462,1090.6593,1123.6263,6161.0],["2009-10-28",1115.3846,1120.8792,1052.1978,1052.1978,5618.0],["2009-10-29",1057.6923,1120.8792,1057.6923,1120.8792,4319.0],["2009-10-30",1115.3846,1115.3846,1046.7032,1060.4396,6321.0],["2009-11-02",1079.6703,1101.6483,1032.967,1052.1978,4600.0],["2009-11-03",1032.967,1068.6813,989.011,1057.6923,8949.0],["2009-11-04",1074.1758,1074.1758,1016.4835,1021.978,7371.0],["2009-11-05",1027.4725,1060.4396,1016.4835,1057.6923,7640.0],["2009-11-06",1052.1978,1065.9341,1035.7142,1065.9341,3422.0],["2009-11-09",1087.9121,1131.8682,1071.4286,1129.1208,7074.0],["2009-11-10",1123.6263,1137.3627,1109.8901,1126.3737,5672.0],["2009-11-11",1148.3517,1164.8352,1131.8682,1145.6044,2686.0],["2009-11-12",1140.1099,1151.0989,1101.6483,1101.6483,3631.0],["2009-11-13",1101.6483,1129.1208,1093.4066,1123.6263,3440.0],["2009-11-16",1129.1208,1162.0879,1079.6703,1096.1538,7692.0],["2009-11-17",1087.9121,1140.1099,1076.9231,1134.6154,4990.0],["2009-11-18",1129.1208,1148.3517,1090.6593,1093.4066,3776.0],["2009-11-19",1096.1538,1096.1538,1046.7032,1054.9451,4680.0],["2009-11-20",1054.9451,1074.1758,1038.4615,1049.4506,4656.0],["2009-11-23",1052.1978,1085.1648,1016.4835,1021.978,6135.0],["2009-11-24",1024.7252,1032.967,994.5055,994.5055,7146.0],["2009-11-25",1008.2418,1027.4725,989.011,1016.4835,7438.0],["2009-11-27",989.011,1010.989,964.2857,964.2857,3055.0],["2009-11-30",980.7692,1008.2418,961.5385,1005.4945,6009.0],["2009-12-01",1024.7252,1041.2087,1005.4945,1010.989,6928.0],["2009-12-02",1010.989,1038.4615,1002.7473,1038.4615,7202.0],["2009-12-03",1046.7032,1052.1978,1019.2308,1021.978,3530.0],["2009-12-04",1041.2087,1052.1978,1016.4835,1046.7032,4537.0],["2009-12-07",1060.4396,1068.6813,1049.4506,1052.1978,2861.0],["2009-12-08",1057.6923,1126.3737,1054.9451,1118.1318,14504.0],["2009-12-09",1118.1318,1131.8682,1071.4286,1101.6483,7162.0],["2009-12-10",1098.9011,1104.3956,1071.4286,1085.1648,3802.0],["2009-12-11",1098.9011,1098.9011,1057.6923,1096.1538,3860.0],["2009-12-14",1096.1538,1126.3737,1068.6813,1126.3737,3772.0],["2009-12-15",1109.8901,1159.3407,1104.3956,1148.3517,6240.0],["2009-12-16",1156.5934,1162.0879,1134.6154,1148.3517,4283.0],["2009-12-17",1137.3627,1140.1099,1096.1538,1115.3846,3537.0],["2009-12-18",1115.3846,1129.1208,1074.1758,1074.1758,10132.0],["2009-12-21",1063.1868,1123.6263,1049.4506,1118.1318,5590.0],["2009-12-22",1109.8901,1118.1318,1082.4176,1082.4176,3158.0],["2009-12-23",1085.1648,1107.1428,1071.4286,1098.9011,5909.0],["2009-12-24",1109.8901,1118.1318,1085.1648,1090.6593,1601.0],["2009-12-28",1096.1538,1096.1538,1049.4506,1054.9451,3653.0],["2009-12-29",1063.1868,1085.1648,1060.4396,1071.4286,3335.0],["2009-12-30",1071.4286,1093.4066,1057.6923,1090.6593,4110.0],["2009-12-31",1093.4066,1093.4066,1054.9451,1057.6923,5847.0],["2010-01-04",1071.4286,1142.8572,1071.4286,1140.1099,7307.0],["2010-01-05",1123.6263,1153.8462,1118.1318,1134.6154,4382.0],["2010-01-06",1140.1099,1175.8242,1129.1208,1173.0769,7098.0],["2010-01-07",1167.5824,1203.2968,1151.0989,1203.2968,7466.0],["2010-01-08",1200.5494,1225.2748,1175.8242,1181.3187,11866.0],["2010-01-11",1200.5494,1211.5385,1162.0879,1173.0769,3332.0],["2010-01-12",1164.8352,1178.5714,1137.3627,1148.3517,4768.0],["2010-01-13",1153.8462,1164.8352,1142.8572,1151.0989,4074.0],["2010-01-14",1162.0879,1164.8352,1134.6154,1142.8572,5914.0],["2010-01-15",1140.1099,1164.8352,1107.1428,1112.6373,5007.0],["2010-01-19",1112.6373,1123.6263,1090.6593,1098.9011,5518.0],["2010-01-20",1098.9011,1112.6373,1076.9231,1090.6593,5584.0],["2010-01-21",1096.1538,1096.1538,1035.7142,1035.7142,12318.0],["2010-01-22",1074.1758,1074.1758,1010.989,1013.7363,8115.0],["2010-01-25",1021.978,1052.1978,1016.4835,1024.7252,4689.0],["2010-01-26",1021.978,1030.2197,991.7582,1002.7473,3489.0],["2010-01-27",994.5055,1027.4725,994.5055,1019.2308,3286.0],["2010-01-28",1063.1868,1063.1868,1008.2418,1013.7363,5230.0],["2010-01-29",1043.9561,1118.1318,1041.2087,1098.9011,17179.0],["2010-02-01",1115.3846,1175.8242,1107.1428,1173.0769,10651.0],["2010-02-02",1173.0769,1186.8132,1134.6154,1184.0659,8784.0],["2010-02-03",1197.8022,1214.2858,1134.6154,1162.0879,7531.0],["2010-02-04",1162.0879,1162.0879,1098.9011,1101.6483,8241.0],["2010-02-05",1096.1538,1137.3627,1074.1758,1131.8682,5291.0],["2010-02-08",1134.6154,1153.8462,1112.6373,1120.8792,3791.0],["2010-02-09",1134.6154,1159.3407,1120.8792,1151.0989,5374.0],["2010-02-10",1159.3407,1175.8242,1145.6044,1159.3407,4444.0],["2010-02-11",1153.8462,1170.3297,1129.1208,1164.8352,3598.0],["2010-02-12",1148.3517,1164.8352,1131.8682,1162.0879,3121.0],["2010-02-16",1189.5604,1302.1978,1173.0769,1302.1978,14595.0],["2010-02-17",1307.6923,1318.6813,1252.7472,1291.2087,7846.0],["2010-02-18",1285.7142,1293.9561,1241.7583,1250.0,5104.0],["2010-02-19",1244.5055,1313.1868,1230.7693,1296.7032,5763.0],["2010-02-22",1302.1978,1307.6923,1230.7693,1250.0,6397.0],["2010-02-23",1244.5055,1247.2528,1203.2968,1203.2968,6232.0],["2010-02-24",1206.0439,1225.2748,1181.3187,1186.8132,3752.0],["2010-02-25",1175.8242,1219.7803,1142.8572,1217.033,4552.0],["2010-02-26",1211.5385,1233.5165,1189.5604,1197.8022,3647.0],["2010-03-01",1274.7252,1467.033,1230.7693,1445.0549,30633.0],["2010-03-02",1436.8132,1442.3077,1357.1428,1373.6263,12946.0],["2010-03-03",1376.3737,1442.3077,1373.6263,1434.0659,11043.0],["2010-03-04",1439.5604,1442.3077,1403.8462,1439.5604,5638.0],["2010-03-05",1458.7913,1494.5055,1406.5934,1420.3297,11479.0],["2010-03-08",1420.3297,1428.5714,1395.6044,1423.0769,6925.0],["2010-03-09",1414.8352,1456.0439,1401.0989,1428.5714,8055.0],["2010-03-10",1434.0659,1456.0439,1403.8462,1420.3297,5906.0],["2010-03-11",1417.5824,1420.3297,1403.8462,1414.8352,2692.0],["2010-03-12",1423.0769,1486.2638,1403.8462,1412.0879,14513.0],["2010-03-15",1401.0989,1472.5275,1401.0989,1467.033,6041.0],["2010-03-16",1467.033,1483.5165,1447.8022,1472.5275,3909.0],["2010-03-17",1480.7693,1535.7142,1475.2748,1519.2307,8957.0],["2010-03-18",1519.2307,1524.7252,1469.7803,1472.5275,3762.0],["2010-03-19",1472.5275,1497.2528,1428.5714,1472.5275,8419.0],["2010-03-22",1453.2968,1483.5165,1428.5714,1472.5275,3421.0],["2010-03-23",1467.033,1478.022,1447.8022,1472.5275,3961.0],["2010-03-24",1510.989,1626.3737,1510.989,1615.3846,15196.0],["2010-03-25",1637.3627,1648.3517,1519.2307,1524.7252,8939.0],["2010-03-26",1543.9561,1590.6593,1527.4725,1538.4615,5610.0],["2010-03-29",1541.2087,1598.9011,1541.2087,1598.9011,5493.0],["2010-03-30",1604.3956,1629.1208,1563.1868,1585.1648,5611.0],["2010-03-31",1574.1758,1631.8682,1560.4396,1585.1648,7152.0],["2010-04-01",1601.6483,1678.5714,1590.6593,1678.5714,13673.0],["2010-04-05",1689.5604,1758.2417,1678.5714,1758.2417,8759.0],["2010-04-06",1771.978,1782.967,1717.033,1730.7693,9805.0],["2010-04-07",1741.7583,1758.2417,1719.7803,1752.7472,9712.0],["2010-04-08",1750.0,1755.4945,1730.7693,1733.5165,9825.0],["2010-04-09",1752.7472,1780.2197,1728.022,1763.7362,7225.0],["2010-04-12",1766.4835,1785.7142,1752.7472,1755.4945,5208.0],["2010-04-13",1741.7583,1755.4945,1728.022,1752.7472,4055.0],["2010-04-14",1766.4835,1771.978,1747.2528,1763.7362,4973.0],["2010-04-15",1760.989,1774.7252,1739.011,1750.0,5318.0],["2010-04-16",1750.0,1760.989,1667.5824,1684.0659,8151.0],["2010-04-19",1673.0769,1722.5275,1623.6263,1681.3187,6850.0],["2010-04-20",1689.5604,1703.2968,1667.5824,1686.8132,3104.0],["2010-04-21",1684.0659,1692.3077,1601.6483,1607.1428,7902.0],["2010-04-22",1615.3846,1662.0879,1598.9011,1662.0879,4379.0],["2010-04-23",1653.8462,1681.3187,1637.3627,1681.3187,3678.0],["2010-04-26",1662.0879,1689.5604,1653.8462,1656.5934,3963.0],["2010-04-27",1645.6044,1656.5934,1579.6703,1596.1538,6263.0],["2010-04-28",1612.6373,1637.3627,1598.9011,1620.8792,4363.0],["2010-04-29",1629.1208,1648.3517,1604.3956,1637.3627,6355.0],["2010-04-30",1642.8572,1700.5494,1634.6154,1648.3517,7176.0],["2010-05-03",1645.6044,1656.5934,1604.3956,1629.1208,5301.0],["2010-05-04",1607.1428,1626.3737,1579.6703,1615.3846,9127.0],["2010-05-05",1480.7693,1508.2417,1343.4066,1346.1538,23328.0],["2010-05-06",1337.9121,1343.4066,1151.0989,1208.7913,19775.0],["2010-05-07",1233.5165,1277.4725,1145.6044,1156.5934,13809.0],["2010-05-10",1250.0,1277.4725,1225.2748,1277.4725,12356.0],["2010-05-11",1260.989,1260.989,1159.3407,1164.8352,13422.0],["2010-05-12",1184.0659,1263.7362,1184.0659,1252.7472,9402.0],["2010-05-13",1269.2307,1285.7142,1233.5165,1239.011,5000.0],["2010-05-14",1228.022,1244.5055,1200.5494,1225.2748,6236.0],["2010-05-17",1239.011,1260.989,1189.5604,1228.022,7568.0],["2010-05-18",1236.2638,1271.978,1214.2858,1219.7803,5485.0],["2010-05-19",1217.033,1222.5275,1164.8352,1200.5494,5062.0],["2010-05-20",1167.5824,1181.3187,1098.9011,1098.9011,11453.0],["2010-05-21",1096.1538,1184.0659,1071.4286,1164.8352,13289.0],["2010-05-24",1170.3297,1217.033,1162.0879,1164.8352,5348.0],["2010-05-25",1277.4725,1445.0549,1222.5275,1445.0549,37993.0],["2010-05-26",1456.0439,1469.7803,1285.7142,1291.2087,16499.0],["2010-05-27",1381.8682,1406.5934,1326.9231,1406.5934,11627.0],["2010-05-28",1431.3187,1464.2858,1381.8682,1450.5494,12685.0],["2010-06-01",1431.3187,1456.0439,1392.8572,1392.8572,10807.0],["2010-06-02",1425.8242,1593.4066,1409.3407,1590.6593,16235.0],["2010-06-03",1565.9341,1593.4066,1486.2638,1538.4615,8803.0],["2010-06-04",1497.2528,1516.4835,1412.0879,1417.5824,9010.0],["2010-06-07",1442.3077,1447.8022,1304.9451,1310.4396,9566.0],["2010-06-08",1348.9011,1370.8792,1277.4725,1310.4396,7954.0],["2010-06-09",1337.9121,1351.6483,1258.2417,1271.978,6098.0],["2010-06-10",1304.9451,1340.6593,1282.967,1337.9121,5687.0],["2010-06-11",1318.6813,1359.8901,1299.4506,1359.8901,4858.0],["2010-06-14",1381.8682,1447.8022,1362.6373,1395.6044,6577.0],["2010-06-15",1423.0769,1450.5494,1384.6154,1450.5494,5936.0],["2010-06-16",1436.8132,1442.3077,1390.1099,1414.8352,5193.0],["2010-06-17",1414.8352,1414.8352,1362.6373,1390.1099,3173.0],["2010-06-18",1390.1099,1417.5824,1376.3737,1409.3407,6464.0],["2010-06-21",1431.3187,1497.2528,1425.8242,1436.8132,5281.0],["2010-06-22",1442.3077,1469.7803,1420.3297,1434.0659,5768.0],["2010-06-23",1428.5714,1461.5385,1401.0989,1450.5494,4265.0],["2010-06-24",1428.5714,1436.8132,1381.8682,1403.8462,5182.0],["2010-06-25",1409.3407,1469.7803,1392.8572,1464.2858,4706.0],["2010-06-28",1478.022,1480.7693,1425.8242,1447.8022,3469.0],["2010-06-29",1412.0879,1417.5824,1340.6593,1351.6483,5712.0],["2010-06-30",1351.6483,1384.6154,1304.9451,1307.6923,4038.0],["2010-07-01",1326.9231,1337.9121,1239.011,1299.4506,5834.0],["2010-07-02",1318.6813,1343.4066,1291.2087,1302.1978,3729.0],["2010-07-06",1310.4396,1357.1428,1269.2307,1277.4725,4887.0],["2010-07-07",1280.2197,1381.8682,1271.978,1376.3737,5886.0],["2010-07-08",1390.1099,1434.0659,1359.8901,1423.0769,5093.0],["2010-07-09",1414.8352,1442.3077,1390.1099,1442.3077,2879.0],["2010-07-12",1439.5604,1447.8022,1379.1208,1417.5824,3239.0],["2010-07-13",1439.5604,1461.5385,1425.8242,1447.8022,4224.0],["2010-07-14",1447.8022,1447.8022,1401.0989,1428.5714,3171.0],["2010-07-15",1425.8242,1434.0659,1368.1318,1390.1099,4029.0],["2010-07-16",1370.8792,1379.1208,1318.6813,1321.4286,4068.0],["2010-07-19",1340.6593,1351.6483,1307.6923,1326.9231,2655.0],["2010-07-20",1304.9451,1370.8792,1293.9561,1370.8792,3216.0],["2010-07-21",1384.6154,1395.6044,1332.4176,1337.9121,3024.0],["2010-07-22",1365.3846,1412.0879,1359.8901,1403.8462,4293.0],["2010-07-23",1390.1099,1445.0549,1381.8682,1445.0549,4796.0],["2010-07-26",1431.3187,1467.033,1431.3187,1464.2858,4766.0],["2010-07-27",1472.5275,1478.022,1428.5714,1447.8022,3696.0],["2010-07-28",1447.8022,1456.0439,1423.0769,1439.5604,3869.0],["2010-07-29",1450.5494,1483.5165,1409.3407,1478.022,4406.0],["2010-07-30",1456.0439,1530.2197,1439.5604,1519.2307,4955.0],["2010-08-02",1538.4615,1574.1758,1521.978,1552.1978,4217.0],["2010-08-03",1546.7032,1560.4396,1519.2307,1524.7252,5622.0],["2010-08-04",1535.7142,1615.3846,1535.7142,1612.6373,9516.0],["2010-08-05",1593.4066,1596.1538,1538.4615,1571.4286,5130.0],["2010-08-06",1538.4615,1574.1758,1513.7362,1563.1868,4658.0],["2010-08-09",1579.6703,1582.4176,1549.4506,1563.1868,2130.0],["2010-08-10",1524.7252,1543.9561,1497.2528,1516.4835,4090.0],["2010-08-11",1497.2528,1500.0,1445.0549,1453.2968,6589.0],["2010-08-12",1431.3187,1450.5494,1406.5934,1414.8352,5808.0],["2010-08-13",1403.8462,1434.0659,1387.3627,1392.8572,7123.0],["2010-08-16",1392.8572,1439.5604,1376.3737,1401.0989,8127.0],["2010-08-17",1420.3297,1464.2858,1417.5824,1447.8022,5488.0],["2010-08-18",1442.3077,1445.0549,1406.5934,1409.3407,5672.0],["2010-08-19",1406.5934,1417.5824,1354.3956,1370.8792,7525.0],["2010-08-20",1357.1428,1412.0879,1351.6483,1406.5934,5887.0],["2010-08-23",1414.8352,1425.8242,1335.1648,1340.6593,6933.0],["2010-08-24",1318.6813,1335.1648,1291.2087,1302.1978,4873.0],["2010-08-25",1291.2087,1335.1648,1274.7252,1329.6703,4034.0],["2010-08-26",1332.4176,1354.3956,1269.2307,1274.7252,3454.0],["2010-08-27",1291.2087,1324.1758,1250.0,1271.978,12744.0],["2010-08-30",1269.2307,1310.4396,1258.2417,1258.2417,3946.0],["2010-08-31",1258.2417,1310.4396,1258.2417,1291.2087,4135.0],["2010-09-01",1321.4286,1354.3956,1307.6923,1346.1538,5631.0],["2010-09-02",1351.6483,1384.6154,1324.1758,1384.6154,4877.0],["2010-09-03",1406.5934,1412.0879,1337.9121,1348.9011,7719.0],["2010-09-07",1337.9121,1357.1428,1302.1978,1313.1868,3574.0],["2010-09-08",1332.4176,1337.9121,1299.4506,1313.1868,2299.0],["2010-09-09",1346.1538,1357.1428,1313.1868,1324.1758,5228.0],["2010-09-10",1326.9231,1359.8901,1318.6813,1343.4066,4999.0],["2010-09-13",1365.3846,1395.6044,1362.6373,1381.8682,4668.0],["2010-09-14",1379.1208,1403.8462,1362.6373,1365.3846,4744.0],["2010-09-15",1359.8901,1376.3737,1351.6483,1370.8792,3304.0],["2010-09-16",1370.8792,1387.3627,1346.1538,1359.8901,2782.0],["2010-09-17",1370.8792,1379.1208,1326.9231,1354.3956,4536.0],["2010-09-20",1357.1428,1384.6154,1326.9231,1373.6263,8490.0],["2010-09-21",1362.6373,1403.8462,1362.6373,1376.3737,4172.0],["2010-09-22",1373.6263,1398.3517,1357.1428,1359.8901,3672.0],["2010-09-23",1348.9011,1384.6154,1335.1648,1351.6483,3861.0],["2010-09-24",1373.6263,1401.0989,1359.8901,1395.6044,3831.0],["2010-09-27",1401.0989,1428.5714,1381.8682,1420.3297,6430.0],["2010-09-28",1428.5714,1442.3077,1392.8572,1428.5714,11189.0],["2010-09-29",1423.0769,1483.5165,1423.0769,1467.033,7430.0],["2010-09-30",1464.2858,1489.011,1412.0879,1425.8242,5890.0],["2010-10-01",1436.8132,1453.2968,1401.0989,1428.5714,4668.0],["2010-10-04",1417.5824,1425.8242,1368.1318,1373.6263,4913.0],["2010-10-05",1395.6044,1425.8242,1381.8682,1420.3297,3987.0],["2010-10-06",1412.0879,1425.8242,1379.1208,1409.3407,5772.0],["2010-10-07",1420.3297,1428.5714,1381.8682,1387.3627,4158.0],["2010-10-08",1387.3627,1428.5714,1381.8682,1425.8242,4804.0],["2010-10-11",1414.8352,1475.2748,1406.5934,1445.0549,4047.0],["2010-10-12",1442.3077,1458.7913,1417.5824,1447.8022,3386.0],["2010-10-13",1456.0439,1480.7693,1453.2968,1456.0439,4421.0],["2010-10-14",1456.0439,1475.2748,1442.3077,1447.8022,4503.0],["2010-10-15",1475.2748,1475.2748,1431.3187,1431.3187,4141.0],["2010-10-18",1431.3187,1447.8022,1414.8352,1434.0659,3677.0],["2010-10-19",1414.8352,1428.5714,1357.1428,1368.1318,4926.0],["2010-10-20",1384.6154,1436.8132,1379.1208,1420.3297,3693.0],["2010-10-21",1434.0659,1447.8022,1370.8792,1376.3737,3869.0],["2010-10-22",1387.3627,1403.8462,1370.8792,1398.3517,2627.0],["2010-10-25",1409.3407,1425.8242,1403.8462,1409.3407,3110.0],["2010-10-26",1395.6044,1401.0989,1379.1208,1392.8572,3969.0],["2010-10-27",1381.8682,1392.8572,1359.8901,1362.6373,4634.0],["2010-10-28",1478.022,1508.2417,1434.0659,1478.022,14677.0],["2010-10-29",1478.022,1502.7472,1456.0439,1475.2748,7174.0],["2010-11-01",1475.2748,1508.2417,1456.0439,1475.2748,5453.0],["2010-11-02",1491.7583,1521.978,1472.5275,1516.4835,5024.0],["2010-11-03",1524.7252,1535.7142,1370.8792,1376.3737,15760.0],["2010-11-04",1417.5824,1436.8132,1379.1208,1406.5934,8575.0],["2010-11-05",1412.0879,1431.3187,1387.3627,1390.1099,5993.0],["2010-11-08",1392.8572,1434.0659,1384.6154,1423.0769,8772.0],["2010-11-09",1439.5604,1552.1978,1431.3187,1510.989,20457.0],["2010-11-10",1494.5055,1560.4396,1472.5275,1546.7032,12312.0],["2010-11-11",1543.9561,1626.3737,1524.7252,1618.1318,14773.0],["2010-11-12",1582.4176,1604.3956,1541.2087,1554.9451,11507.0],["2010-11-15",1563.1868,1579.6703,1524.7252,1560.4396,5768.0],["2010-11-16",1543.9561,1543.9561,1447.8022,1458.7913,11600.0],["2010-11-17",1467.033,1491.7583,1458.7913,1491.7583,5717.0],["2010-11-18",1519.2307,1530.2197,1486.2638,1500.0,5245.0],["2010-11-19",1491.7583,1549.4506,1483.5165,1519.2307,5965.0],["2010-11-22",1524.7252,1543.9561,1494.5055,1543.9561,4862.0],["2010-11-23",1516.4835,1530.2197,1491.7583,1516.4835,6990.0],["2010-11-24",1524.7252,1557.6923,1516.4835,1557.6923,6053.0],["2010-11-26",1549.4506,1615.3846,1543.9561,1615.3846,4434.0],["2010-11-29",1609.8901,1686.8132,1601.6483,1640.1099,16072.0],["2010-11-30",1642.8572,1648.3517,1604.3956,1634.6154,7846.0],["2010-12-01",1664.8352,1670.3297,1637.3627,1642.8572,6334.0],["2010-12-02",1651.0989,1664.8352,1642.8572,1648.3517,4224.0],["2010-12-03",1642.8572,1656.5934,1615.3846,1637.3627,3997.0],["2010-12-06",1642.8572,1714.2858,1640.1099,1703.2968,8385.0],["2010-12-07",1733.5165,1744.5055,1659.3407,1662.0879,5693.0],["2010-12-08",1670.3297,1673.0769,1604.3956,1623.6263,5772.0],["2010-12-09",1640.1099,1656.5934,1615.3846,1629.1208,3638.0],["2010-12-10",1629.1208,1656.5934,1604.3956,1645.6044,3774.0],["2010-12-13",1662.0879,1686.8132,1623.6263,1626.3737,3586.0],["2010-12-14",1637.3627,1640.1099,1585.1648,1593.4066,4324.0],["2010-12-15",1593.4066,1626.3737,1585.1648,1587.9121,3334.0],["2010-12-16",1585.1648,1585.1648,1557.6923,1576.9231,2975.0],["2010-12-17",1574.1758,1593.4066,1552.1978,1552.1978,6865.0],["2010-12-20",1568.6813,1607.1428,1554.9451,1596.1538,3667.0],["2010-12-21",1598.9011,1664.8352,1596.1538,1664.8352,4939.0],["2010-12-22",1664.8352,1692.3077,1642.8572,1684.0659,5927.0],["2010-12-23",1681.3187,1703.2968,1664.8352,1692.3077,3716.0],["2010-12-27",1692.3077,1695.0549,1664.8352,1670.3297,2842.0],["2010-12-28",1670.3297,1684.0659,1637.3627,1637.3627,4401.0],["2010-12-29",1645.6044,1648.3517,1609.8901,1612.6373,3271.0],["2010-12-30",1615.3846,1662.0879,1609.8901,1653.8462,8178.0],["2010-12-31",1653.8462,1675.8242,1629.1208,1653.8462,2525.0],["2011-01-03",1678.5714,1717.033,1642.8572,1645.6044,14196.0],["2011-01-04",1662.0879,1673.0769,1587.9121,1623.6263,7640.0],["2011-01-05",1620.8792,1667.5824,1609.8901,1642.8572,13484.0],["2011-01-06",1648.3517,1670.3297,1640.1099,1664.8352,23761.0],["2011-01-07",1675.8242,1708.7913,1656.5934,1697.8022,12733.0],["2011-01-10",1686.8132,1739.011,1673.0769,1717.033,10098.0],["2011-01-11",1741.7583,1744.5055,1648.3517,1659.3407,7715.0],["2011-01-12",1681.3187,1686.8132,1659.3407,1670.3297,6183.0],["2011-01-13",1675.8242,1681.3187,1609.8901,1609.8901,5379.0],["2011-01-14",1626.3737,1634.6154,1585.1648,1629.1208,6511.0],["2011-01-18",1618.1318,1634.6154,1593.4066,1604.3956,5222.0],["2011-01-19",1612.6373,1618.1318,1530.2197,1535.7142,7445.0],["2011-01-20",1519.2307,1552.1978,1497.2528,1524.7252,7477.0],["2011-01-21",1535.7142,1571.4286,1513.7362,1516.4835,5152.0],["2011-01-24",1510.989,1563.1868,1510.989,1532.967,4713.0],["2011-01-25",1519.2307,1538.4615,1480.7693,1505.4945,5615.0],["2011-01-26",1519.2307,1552.1978,1486.2638,1543.9561,5736.0],["2011-01-27",1554.9451,1565.9341,1521.978,1560.4396,3256.0],["2011-01-28",1560.4396,1560.4396,1505.4945,1530.2197,6419.0],["2011-01-31",1532.967,1543.9561,1505.4945,1524.7252,4501.0],["2011-02-01",1541.2087,1607.1428,1527.4725,1593.4066,7712.0],["2011-02-02",1590.6593,1653.8462,1582.4176,1631.8682,13691.0],["2011-02-03",1640.1099,1664.8352,1601.6483,1664.8352,5451.0],["2011-02-04",1664.8352,1675.8242,1596.1538,1607.1428,6697.0],["2011-02-07",1615.3846,1629.1208,1598.9011,1609.8901,3936.0],["2011-02-08",1604.3956,1626.3737,1585.1648,1609.8901,2620.0],["2011-02-09",1598.9011,1618.1318,1574.1758,1582.4176,3346.0],["2011-02-10",1579.6703,1596.1538,1565.9341,1587.9121,3363.0],["2011-02-11",1579.6703,1607.1428,1571.4286,1607.1428,2547.0],["2011-02-14",1607.1428,1645.6044,1596.1538,1618.1318,3921.0],["2011-02-15",1598.9011,1642.8572,1598.9011,1618.1318,4120.0],["2011-02-16",1631.8682,1648.3517,1601.6483,1604.3956,5760.0],["2011-02-17",1607.1428,1631.8682,1593.4066,1626.3737,3983.0],["2011-02-18",1637.3627,1637.3627,1598.9011,1604.3956,5311.0],["2011-02-22",1568.6813,1618.1318,1541.2087,1541.2087,7546.0],["2011-02-23",1532.967,1532.967,1414.8352,1436.8132,20359.0],["2011-02-24",1434.0659,1458.7913,1420.3297,1450.5494,8596.0],["2011-02-25",1458.7913,1467.033,1425.8242,1450.5494,6735.0],["2011-02-28",1461.5385,1469.7803,1445.0549,1461.5385,4431.0],["2011-03-01",1472.5275,1475.2748,1414.8352,1417.5824,7177.0],["2011-03-02",1420.3297,1456.0439,1406.5934,1428.5714,6815.0],["2011-03-03",1436.8132,1469.7803,1428.5714,1442.3077,5892.0],["2011-03-04",1447.8022,1508.2417,1442.3077,1505.4945,6420.0],["2011-03-07",1513.7362,1541.2087,1478.022,1510.989,7550.0],["2011-03-08",1500.0,1510.989,1450.5494,1450.5494,5752.0],["2011-03-09",1447.8022,1464.2858,1436.8132,1453.2968,4609.0],["2011-03-10",1439.5604,1453.2968,1414.8352,1414.8352,6098.0],["2011-03-11",1387.3627,1434.0659,1387.3627,1417.5824,6614.0],["2011-03-14",1192.3077,1296.7032,1153.8462,1260.989,27881.0],["2011-03-15",1118.1318,1211.5385,1101.6483,1197.8022,27648.0],["2011-03-16",1197.8022,1211.5385,1142.8572,1200.5494,30235.0],["2011-03-17",1217.033,1239.011,1186.8132,1203.2968,13670.0],["2011-03-18",1211.5385,1282.967,1203.2968,1263.7362,55044.0],["2011-03-21",1299.4506,1340.6593,1271.978,1310.4396,13376.0],["2011-03-22",1318.6813,1354.3956,1310.4396,1337.9121,7998.0],["2011-03-23",1335.1648,1346.1538,1291.2087,1324.1758,6609.0],["2011-03-24",1343.4066,1354.3956,1321.4286,1324.1758,6031.0],["2011-03-25",1335.1648,1348.9011,1304.9451,1307.6923,4782.0],["2011-03-28",1310.4396,1310.4396,1241.7583,1247.2528,9139.0],["2011-03-29",1244.5055,1252.7472,1203.2968,1219.7803,6610.0],["2011-03-30",1219.7803,1222.5275,1164.8352,1214.2858,7559.0],["2011-03-31",1206.0439,1230.7693,1195.0549,1208.7913,6086.0],["2011-04-01",1208.7913,1225.2748,1175.8242,1192.3077,6076.0],["2011-04-04",1192.3077,1222.5275,1192.3077,1203.2968,4638.0],["2011-04-05",1197.8022,1241.7583,1189.5604,1228.022,5833.0],["2011-04-06",1239.011,1252.7472,1222.5275,1230.7693,5471.0],["2011-04-07",1230.7693,1250.0,1211.5385,1230.7693,4524.0],["2011-04-08",1228.022,1244.5055,1208.7913,1214.2858,4231.0],["2011-04-11",1211.5385,1225.2748,1173.0769,1178.5714,5341.0],["2011-04-12",1167.5824,1192.3077,1156.5934,1170.3297,5725.0],["2011-04-13",1178.5714,1186.8132,1153.8462,1175.8242,3618.0],["2011-04-14",1162.0879,1219.7803,1162.0879,1195.0549,5183.0],["2011-04-15",1186.8132,1219.7803,1184.0659,1217.033,3779.0],["2011-04-18",1200.5494,1208.7913,1178.5714,1184.0659,5675.0],["2011-04-19",1178.5714,1197.8022,1167.5824,1192.3077,4068.0],["2011-04-20",1211.5385,1225.2748,1189.5604,1225.2748,5162.0],["2011-04-21",1233.5165,1233.5165,1200.5494,1225.2748,2218.0],["2011-04-25",1217.033,1241.7583,1197.8022,1236.2638,3434.0],["2011-04-26",1239.011,1285.7142,1222.5275,1274.7252,5096.0],["2011-04-27",1277.4725,1277.4725,1214.2858,1258.2417,4458.0],["2011-04-28",1255.4945,1277.4725,1233.5165,1252.7472,3965.0],["2011-04-29",1247.2528,1266.4835,1214.2858,1258.2417,5156.0],["2011-05-02",1258.2417,1293.9561,1247.2528,1250.0,4768.0],["2011-05-03",1244.5055,1250.0,1173.0769,1173.0769,7819.0],["2011-05-04",1153.8462,1195.0549,1140.1099,1173.0769,9674.0],["2011-05-05",1167.5824,1197.8022,1162.0879,1184.0659,7538.0],["2011-05-06",1203.2968,1222.5275,1175.8242,1181.3187,7546.0],["2011-05-09",1186.8132,1228.022,1184.0659,1225.2748,3363.0],["2011-05-10",1236.2638,1266.4835,1214.2858,1263.7362,4265.0],["2011-05-11",1252.7472,1255.4945,1181.3187,1195.0549,13835.0],["2011-05-12",1186.8132,1239.011,1184.0659,1222.5275,6916.0],["2011-05-13",1222.5275,1230.7693,1167.5824,1170.3297,9341.0],["2011-05-16",1167.5824,1222.5275,1153.8462,1162.0879,5401.0],["2011-05-17",1156.5934,1181.3187,1120.8792,1137.3627,7014.0],["2011-05-18",1137.3627,1159.3407,1129.1208,1159.3407,3686.0],["2011-05-19",1170.3297,1175.8242,1112.6373,1134.6154,4864.0],["2011-05-20",1134.6154,1134.6154,1101.6483,1101.6483,4207.0],["2011-05-23",1087.9121,1104.3956,1063.1868,1087.9121,5444.0],["2011-05-24",1096.1538,1118.1318,1057.6923,1065.9341,6804.0],["2011-05-25",1057.6923,1079.6703,1038.4615,1054.9451,6811.0],["2011-05-26",1054.9451,1151.0989,1049.4506,1142.8572,10774.0],["2011-05-27",1159.3407,1192.3077,1126.3737,1145.6044,6065.0],["2011-05-31",1137.3627,1153.8462,1076.9231,1148.3517,10900.0],["2011-06-01",1148.3517,1148.3517,1090.6593,1093.4066,6672.0],["2011-06-02",1096.1538,1142.8572,1090.6593,1112.6373,5242.0],["2011-06-03",1093.4066,1112.6373,1076.9231,1082.4176,6038.0],["2011-06-06",1076.9231,1112.6373,1046.7032,1049.4506,4789.0],["2011-06-07",1054.9451,1068.6813,997.2527,997.2527,6130.0],["2011-06-08",997.2527,1010.989,923.0769,925.8242,6782.0],["2011-06-09",923.0769,956.0439,906.5934,945.0549,5863.0],["2011-06-10",956.0439,969.7802,914.8351,953.2967,7018.0],["2011-06-13",950.5494,964.2857,895.6044,936.8132,8813.0],["2011-06-14",939.5604,964.2857,912.0879,961.5385,6550.0],["2011-06-15",936.8132,958.7912,881.8681,887.3626,11539.0],["2011-06-16",892.8571,917.5824,865.3846,901.0989,12091.0],["2011-06-17",912.0879,945.0549,898.3516,914.8351,23865.0],["2011-06-20",906.5934,923.0769,887.3626,906.5934,5041.0],["2011-06-21",917.5824,961.5385,914.8351,956.0439,5502.0],["2011-06-22",945.0549,986.2637,931.3187,947.8022,4042.0],["2011-06-23",931.3187,934.0659,865.3846,890.1099,9128.0],["2011-06-24",890.1099,917.5824,837.9121,846.1539,12969.0],["2011-06-27",914.8351,914.8351,815.9341,848.9011,7930.0],["2011-06-28",848.9011,884.6154,846.1539,862.6374,4269.0],["2011-06-29",868.1319,887.3626,854.3956,873.6264,7474.0],["2011-06-30",879.1208,991.7582,879.1208,917.5824,18537.0],["2011-07-01",923.0769,947.8022,876.3736,934.0659,9871.0],["2011-07-05",939.5604,975.2747,865.3846,870.8792,7958.0],["2011-07-06",870.8792,892.8571,859.8901,876.3736,6282.0],["2011-07-07",890.1099,925.8242,873.6264,903.8461,7392.0],["2011-07-08",892.8571,931.3187,887.3626,898.3516,4846.0],["2011-07-11",884.6154,890.1099,843.4066,851.6484,5357.0],["2011-07-12",848.9011,873.6264,837.9121,840.6594,3767.0],["2011-07-13",846.1539,895.6044,840.6594,873.6264,4317.0],["2011-07-14",884.6154,898.3516,837.9121,854.3956,4827.0],["2011-07-15",854.3956,859.8901,824.1758,832.4176,7228.0],["2011-07-18",832.4176,873.6264,829.6703,846.1539,4866.0],["2011-07-19",851.6484,901.0989,848.9011,901.0989,7131.0],["2011-07-20",912.0879,928.5714,881.8681,923.0769,3974.0],["2011-07-21",917.5824,958.7912,909.3406,958.7912,5267.0],["2011-07-22",942.3077,964.2857,936.8132,958.7912,2530.0],["2011-07-25",934.0659,958.7912,920.3297,936.8132,2282.0],["2011-07-26",931.3187,986.2637,931.3187,972.5275,3814.0],["2011-07-27",978.022,983.5165,920.3297,934.0659,5517.0],["2011-07-28",931.3187,947.8022,912.0879,912.0879,3505.0],["2011-07-29",890.1099,947.8022,879.1208,936.8132,5482.0],["2011-08-01",956.0439,961.5385,879.1208,892.8571,5148.0],["2011-08-02",876.3736,931.3187,873.6264,901.0989,6064.0],["2011-08-03",906.5934,906.5934,837.9121,873.6264,6145.0],["2011-08-04",848.9011,865.3846,656.5934,656.5934,19077.0],["2011-08-05",670.3297,673.0769,538.4615,587.9121,25495.0],["2011-08-08",554.9451,640.1099,549.4506,618.1319,9927.0],["2011-08-09",637.3626,689.5604,604.3956,689.5604,15166.0],["2011-08-10",659.3406,818.6813,615.3846,620.8792,7781.0],["2011-08-11",626.3736,686.8132,618.1319,678.5714,6833.0],["2011-08-12",689.5604,689.5604,634.6154,634.6154,5569.0],["2011-08-15",662.0879,681.3187,645.6044,673.0769,4909.0],["2011-08-16",659.3406,667.5824,618.1319,620.8792,7684.0],["2011-08-17",629.1208,645.6044,598.9011,604.3956,7578.0],["2011-08-18",582.4176,629.1208,563.1868,626.3736,8617.0],["2011-08-19",601.6484,659.3406,598.9011,634.6154,7652.0],["2011-08-22",653.8461,656.5934,601.6484,620.8792,5095.0],["2011-08-23",623.6264,634.6154,612.6374,634.6154,4187.0],["2011-08-24",642.8571,648.3516,612.6374,618.1319,8431.0],["2011-08-25",653.8461,656.5934,615.3846,615.3846,6876.0],["2011-08-26",596.1539,637.3626,590.6594,609.8901,4643.0],["2011-08-29",618.1319,634.6154,615.3846,629.1208,4271.0],["2011-08-30",626.3736,640.1099,615.3846,629.1208,4205.0],["2011-08-31",607.1429,631.8681,576.9231,598.9011,10726.0],["2011-09-01",587.9121,612.6374,585.1649,590.6594,5140.0],["2011-09-02",576.9231,582.4176,563.1868,565.9341,4489.0],["2011-09-06",557.6923,563.1868,535.7143,549.4506,5222.0],["2011-09-07",582.4176,582.4176,549.4506,552.1978,5087.0],["2011-09-08",554.9451,563.1868,519.2308,527.4725,6218.0],["2011-09-09",508.2418,527.4725,478.022,489.011,8381.0],["2011-09-12",475.2747,521.978,475.2747,516.4835,7770.0],["2011-09-13",521.978,554.9451,510.989,535.7143,7636.0],["2011-09-14",543.9561,549.4506,505.4945,538.4615,5582.0],["2011-09-15",532.967,554.9451,524.7253,552.1978,4704.0],["2011-09-16",543.9561,563.1868,516.4835,563.1868,36480.0],["2011-09-19",560.4396,560.4396,527.4725,532.967,4102.0],["2011-09-20",538.4615,552.1978,521.978,521.978,3366.0],["2011-09-21",521.978,535.7143,494.5055,500.0,4105.0],["2011-09-22",480.7692,497.2527,472.5275,480.7692,5657.0],["2011-09-23",521.978,521.978,472.5275,494.5055,5025.0],["2011-09-26",497.2527,519.2308,486.2637,508.2418,4371.0],["2011-09-27",521.978,538.4615,505.4945,519.2308,5561.0],["2011-09-28",508.2418,541.2088,480.7692,486.2637,6982.0],["2011-09-29",500.0,500.0,478.022,491.7582,3169.0],["2011-09-30",475.2747,480.7692,439.5604,442.3077,5112.0],["2011-10-03",450.5494,450.5494,321.4286,337.9121,12115.0],["2011-10-04",332.4176,384.6154,324.1758,381.8681,9464.0],["2011-10-05",379.1209,395.6044,343.4066,357.1429,6387.0],["2011-10-06",354.3956,368.1319,340.6593,357.1429,6061.0],["2011-10-07",368.1319,373.6264,324.1758,332.4176,16154.0],["2011-10-10",340.6593,357.1429,335.1648,357.1429,4068.0],["2011-10-11",357.1429,357.1429,348.9011,354.3956,4301.0],["2011-10-12",362.6374,370.8791,348.9011,357.1429,9326.0],["2011-10-13",368.1319,368.1319,351.6483,365.3846,4475.0],["2011-10-14",370.8791,582.4176,368.1319,560.4396,24644.0],["2011-10-17",552.1978,629.1208,472.5275,601.6484,23919.0],["2011-10-18",582.4176,587.9121,524.7253,576.9231,11802.0],["2011-10-19",574.1758,579.6703,552.1978,565.9341,5825.0],["2011-10-20",568.6813,576.9231,549.4506,568.6813,6142.0],["2011-10-21",582.4176,582.4176,510.989,513.7363,7064.0],["2011-10-24",554.9451,579.6703,554.9451,576.9231,13042.0],["2011-10-25",571.4286,604.3956,563.1868,576.9231,12879.0],["2011-10-26",582.4176,615.3846,579.6703,612.6374,12859.0],["2011-10-27",623.6264,653.8461,549.4506,637.3626,11005.0],["2011-10-28",626.3736,664.8351,626.3736,642.8571,4817.0],["2011-10-31",631.8681,637.3626,576.9231,576.9231,5343.0],["2011-11-01",549.4506,585.1649,524.7253,585.1649,7225.0],["2011-11-02",565.9341,629.1208,557.6923,604.3956,5472.0],["2011-11-03",607.1429,612.6374,557.6923,565.9341,7979.0],["2011-11-04",563.1868,576.9231,546.7033,554.9451,5148.0],["2011-11-07",549.4506,560.4396,494.5055,516.4835,7702.0],["2011-11-08",524.7253,541.2088,500.0,510.989,6565.0],["2011-11-09",505.4945,505.4945,439.5604,442.3077,6867.0],["2011-11-10",461.5385,472.5275,447.8022,453.2967,3319.0],["2011-11-11",467.033,469.7802,453.2967,453.2967,4353.0],["2011-11-14",456.0439,461.5385,379.1209,398.3517,13454.0],["2011-11-15",398.3517,403.8462,387.3626,395.6044,4569.0],["2011-11-16",395.6044,398.3517,365.3846,376.3736,6749.0],["2011-11-17",373.6264,398.3517,362.6374,368.1319,7751.0],["2011-11-18",376.3736,379.1209,365.3846,365.3846,3862.0],["2011-11-21",362.6374,373.6264,348.9011,357.1429,5511.0],["2011-11-22",370.8791,370.8791,348.9011,351.6483,3176.0],["2011-11-23",357.1429,357.1429,335.1648,337.9121,5667.0],["2011-11-25",337.9121,343.4066,335.1648,335.1648,1393.0],["2011-11-28",365.3846,365.3846,337.9121,343.4066,5021.0],["2011-11-29",346.1538,357.1429,343.4066,348.9011,4362.0],["2011-11-30",379.1209,387.3626,351.6483,387.3626,7815.0],["2011-12-01",381.8681,390.1099,368.1319,373.6264,5464.0],["2011-12-02",379.1209,387.3626,346.1538,351.6483,7754.0],["2011-12-05",359.8901,365.3846,343.4066,346.1538,6875.0],["2011-12-06",348.9011,359.8901,326.9231,326.9231,7925.0],["2011-12-07",335.1648,343.4066,321.4286,337.9121,6959.0],["2011-12-08",335.1648,359.8901,329.6703,340.6593,7303.0],["2011-12-09",348.9011,348.9011,337.9121,340.6593,6124.0],["2011-12-12",337.9121,346.1538,332.4176,346.1538,6073.0],["2011-12-13",351.6483,354.3956,329.6703,329.6703,4747.0],["2011-12-14",332.4176,343.4066,326.9231,329.6703,4122.0],["2011-12-15",337.9121,340.6593,318.6813,318.6813,10794.0],["2011-12-16",329.6703,337.9121,307.6923,313.1868,15395.0],["2011-12-19",321.4286,332.4176,296.7033,296.7033,6660.0],["2011-12-20",299.4506,315.9341,299.4506,313.1868,8857.0],["2011-12-21",313.1868,343.4066,310.4396,335.1648,9777.0],["2011-12-22",337.9121,346.1538,326.9231,332.4176,7454.0],["2011-12-23",332.4176,343.4066,332.4176,332.4176,3837.0],["2011-12-27",329.6703,337.9121,304.9451,313.1868,6629.0],["2011-12-28",324.1758,326.9231,310.4396,326.9231,4769.0],["2011-12-29",318.6813,326.9231,315.9341,324.1758,5179.0],["2011-12-30",321.4286,324.1758,313.1868,313.1868,4608.0],["2012-01-03",315.9341,368.1319,315.9341,354.3956,14422.0],["2012-01-04",354.3956,357.1429,346.1538,357.1429,3817.0],["2012-01-05",357.1429,390.1099,351.6483,390.1099,6795.0],["2012-01-06",390.1099,392.8571,346.1538,357.1429,6371.0],["2012-01-09",357.1429,357.1429,337.9121,351.6483,3975.0],["2012-01-10",362.6374,362.6374,343.4066,348.9011,3599.0],["2012-01-11",348.9011,370.8791,346.1538,370.8791,3667.0],["2012-01-12",354.3956,370.8791,354.3956,365.3846,2891.0],["2012-01-13",357.1429,384.6154,357.1429,365.3846,5154.0],["2012-01-17",384.6154,478.022,379.1209,420.3297,23720.0],["2012-01-18",428.5714,428.5714,392.8571,401.0989,10328.0],["2012-01-19",412.0879,423.0769,398.3517,403.8462,7635.0],["2012-01-20",403.8462,406.5934,387.3626,387.3626,4794.0],["2012-01-23",390.1099,409.3407,390.1099,392.8571,6644.0],["2012-01-24",390.1099,401.0989,381.8681,381.8681,4215.0],["2012-01-25",381.8681,398.3517,381.8681,395.6044,5304.0],["2012-01-26",401.0989,447.8022,401.0989,447.8022,13247.0],["2012-01-27",439.5604,502.7473,436.8132,494.5055,15529.0],["2012-01-30",480.7692,483.5165,464.2857,475.2747,8694.0],["2012-01-31",478.022,530.2198,436.8132,524.7253,13453.0],["2012-02-01",530.2198,530.2198,447.8022,458.7912,13255.0],["2012-02-02",456.0439,480.7692,453.2967,464.2857,4660.0],["2012-02-03",480.7692,480.7692,456.0439,461.5385,6289.0],["2012-02-06",453.2967,467.033,445.0549,445.0549,9424.0],["2012-02-07",450.5494,458.7912,442.3077,453.2967,8709.0],["2012-02-08",456.0439,467.033,442.3077,445.0549,4468.0],["2012-02-09",445.0549,456.0439,439.5604,439.5604,9956.0],["2012-02-10",439.5604,439.5604,351.6483,362.6374,30125.0],["2012-02-13",384.6154,390.1099,370.8791,381.8681,12422.0],["2012-02-14",392.8571,392.8571,373.6264,387.3626,20479.0],["2012-02-15",387.3626,395.6044,373.6264,379.1209,4396.0],["2012-02-16",379.1209,403.8462,370.8791,401.0989,8189.0],["2012-02-17",409.3407,412.0879,384.6154,395.6044,4659.0],["2012-02-21",395.6044,425.8242,384.6154,425.8242,11218.0],["2012-02-22",431.3187,436.8132,417.5824,423.0769,6021.0],["2012-02-23",417.5824,420.3297,395.6044,414.8352,5953.0],["2012-02-24",414.8352,431.3187,401.0989,406.5934,3939.0],["2012-02-27",403.8462,412.0879,395.6044,398.3517,2733.0],["2012-02-28",401.0989,401.0989,376.3736,381.8681,5285.0],["2012-02-29",384.6154,390.1099,368.1319,368.1319,7100.0],["2012-03-01",370.8791,390.1099,368.1319,379.1209,4065.0],["2012-03-02",379.1209,384.6154,373.6264,381.8681,3414.0],["2012-03-05",381.8681,381.8681,362.6374,362.6374,4392.0],["2012-03-06",362.6374,362.6374,335.1648,343.4066,8703.0],["2012-03-07",343.4066,357.1429,340.6593,348.9011,4186.0],["2012-03-08",348.9011,359.8901,335.1648,340.6593,5424.0],["2012-03-09",343.4066,376.3736,343.4066,376.3736,7061.0],["2012-03-12",379.1209,381.8681,362.6374,368.1319,4461.0],["2012-03-13",373.6264,373.6264,351.6483,359.8901,5429.0],["2012-03-14",351.6483,351.6483,335.1648,348.9011,7246.0],["2012-03-15",348.9011,365.3846,340.6593,362.6374,6325.0],["2012-03-16",362.6374,362.6374,337.9121,357.1429,11267.0],["2012-03-19",351.6483,359.8901,335.1648,335.1648,8014.0],["2012-03-20",335.1648,346.1538,329.6703,340.6593,4889.0],["2012-03-21",343.4066,346.1538,335.1648,340.6593,3381.0],["2012-03-22",335.1648,340.6593,326.9231,337.9121,5341.0],["2012-03-23",337.9121,340.6593,324.1758,329.6703,3638.0],["2012-03-26",335.1648,337.9121,315.9341,318.6813,6806.0],["2012-03-27",318.6813,329.6703,304.9451,310.4396,8015.0],["2012-03-28",310.4396,315.9341,296.7033,302.1978,9389.0],["2012-03-29",299.4506,304.9451,274.7253,296.7033,8821.0],["2012-03-30",299.4506,299.4506,285.7143,291.2088,5009.0],["2012-04-02",296.7033,321.4286,293.9561,310.4396,7290.0],["2012-04-03",307.6923,318.6813,302.1978,318.6813,5270.0],["2012-04-04",313.1868,321.4286,307.6923,307.6923,4441.0],["2012-04-05",304.9451,315.9341,299.4506,313.1868,4375.0],["2012-04-09",307.6923,307.6923,293.9561,302.1978,3199.0],["2012-04-10",304.9451,304.9451,280.2198,280.2198,5384.0],["2012-04-11",285.7143,302.1978,277.4725,277.4725,2991.0],["2012-04-12",282.967,299.4506,282.967,293.9561,3679.0],["2012-04-13",285.7143,296.7033,282.967,296.7033,2548.0],["2012-04-16",291.2088,293.9561,277.4725,280.2198,2983.0],["2012-04-17",280.2198,293.9561,280.2198,288.4615,2911.0],["2012-04-18",288.4615,288.4615,277.4725,280.2198,3377.0],["2012-04-19",288.4615,288.4615,263.7363,269.2308,4527.0],["2012-04-20",277.4725,277.4725,269.2308,271.978,4059.0],["2012-04-23",266.4835,271.978,241.7582,244.5055,5079.0],["2012-04-24",244.5055,250.0,222.5275,228.022,7065.0],["2012-04-25",233.5165,241.7582,228.022,236.2637,2955.0],["2012-04-26",244.5055,244.5055,228.022,230.7692,3443.0],["2012-04-27",233.5165,239.011,225.2747,225.2747,2331.0],["2012-04-30",225.2747,239.011,225.2747,230.7692,3494.0],["2012-05-01",233.5165,247.2527,228.022,230.7692,2941.0],["2012-05-02",233.5165,236.2637,222.5275,228.022,5163.0],["2012-05-03",219.7802,230.7692,219.7802,230.7692,1859.0],["2012-05-04",225.2747,228.022,219.7802,222.5275,2541.0],["2012-05-07",219.7802,222.5275,206.044,208.7912,5232.0],["2012-05-08",208.7912,225.2747,208.7912,222.5275,3674.0],["2012-05-09",222.5275,225.2747,208.7912,217.033,3160.0],["2012-05-10",219.7802,233.5165,217.033,219.7802,1699.0],["2012-05-11",219.7802,228.022,211.5385,219.7802,3220.0],["2012-05-14",217.033,219.7802,206.044,208.7912,2497.0],["2012-05-15",208.7912,217.033,208.7912,211.5385,3169.0],["2012-05-16",217.033,222.5275,197.8022,203.2967,4716.0],["2012-05-17",203.2967,208.7912,186.8132,186.8132,5385.0],["2012-05-18",178.5714,192.3077,175.8242,181.3187,4522.0],["2012-05-21",184.0659,206.044,178.5714,195.0549,2224.0],["2012-05-22",189.5604,219.7802,178.5714,197.8022,2887.0],["2012-05-23",195.0549,200.5495,178.5714,189.5604,2850.0],["2012-05-24",186.8132,186.8132,175.8242,181.3187,2393.0],["2012-05-25",181.3187,203.2967,178.5714,200.5495,3186.0],["2012-05-29",206.044,233.5165,200.5495,217.033,3508.0],["2012-05-30",211.5385,211.5385,189.5604,195.0549,1734.0],["2012-05-31",195.0549,203.2967,186.8132,197.8022,3573.0],["2012-06-01",192.3077,206.044,189.5604,200.5495,2565.0],["2012-06-04",203.2967,203.2967,186.8132,192.3077,1914.0],["2012-06-05",189.5604,203.2967,184.0659,203.2967,1856.0],["2012-06-06",203.2967,236.2637,203.2967,219.7802,3772.0],["2012-06-07",219.7802,230.7692,219.7802,219.7802,1581.0],["2012-06-08",217.033,222.5275,206.044,208.7912,2592.0],["2012-06-11",208.7912,214.2857,200.5495,203.2967,1676.0],["2012-06-12",239.011,239.011,192.3077,208.7912,2265.0],["2012-06-13",266.4835,313.1868,258.2418,260.989,29569.0],["2012-06-14",260.989,299.4506,250.0,288.4615,12785.0],["2012-06-15",293.9561,315.9341,266.4835,315.9341,14111.0],["2012-06-18",313.1868,318.6813,274.7253,293.9561,4209.0],["2012-06-19",293.9561,296.7033,288.4615,293.9561,3723.0],["2012-06-20",291.2088,304.9451,288.4615,288.4615,4496.0],["2012-06-21",291.2088,293.9561,255.4945,255.4945,7442.0],["2012-06-22",252.7473,293.9561,252.7473,269.2308,48505.0],["2012-06-25",269.2308,271.978,241.7582,244.5055,6306.0],["2012-06-26",247.2527,252.7473,225.2747,230.7692,4202.0],["2012-06-27",230.7692,247.2527,217.033,225.2747,4162.0],["2012-06-28",250.0,285.7143,239.011,239.011,10783.0],["2012-06-29",255.4945,271.978,250.0,271.978,5977.0],["2012-07-02",274.7253,277.4725,255.4945,266.4835,3941.0],["2012-07-03",269.2308,280.2198,269.2308,280.2198,3887.0],["2012-07-05",277.4725,285.7143,260.989,274.7253,5690.0],["2012-07-06",274.7253,280.2198,260.989,260.989,3764.0],["2012-07-09",260.989,271.978,250.0,260.989,3430.0],["2012-07-10",266.4835,266.4835,241.7582,247.2527,3968.0],["2012-07-11",247.2527,258.2418,239.011,239.011,1578.0],["2012-07-12",247.2527,258.2418,239.011,244.5055,1903.0],["2012-07-13",244.5055,250.0,239.011,247.2527,1392.0],["2012-07-16",255.4945,255.4945,241.7582,247.2527,1398.0],["2012-07-17",244.5055,247.2527,239.011,247.2527,1008.0],["2012-07-18",244.5055,244.5055,233.5165,233.5165,2418.0],["2012-07-19",233.5165,239.011,222.5275,222.5275,1705.0],["2012-07-20",222.5275,247.2527,219.7802,247.2527,1695.0],["2012-07-23",228.022,241.7582,219.7802,241.7582,1653.0],["2012-07-24",236.2637,236.2637,228.022,236.2637,1002.0],["2012-07-25",230.7692,233.5165,228.022,233.5165,917.0],["2012-07-26",241.7582,241.7582,222.5275,228.022,1710.0],["2012-07-27",236.2637,247.2527,225.2747,247.2527,2019.0],["2012-07-30",244.5055,247.2527,239.011,244.5055,1062.0],["2012-07-31",244.5055,263.7363,236.2637,263.7363,8335.0],["2012-08-01",255.4945,263.7363,219.7802,219.7802,5055.0],["2012-08-02",222.5275,228.022,217.033,228.022,3744.0],["2012-08-03",222.5275,228.022,211.5385,211.5385,2584.0],["2012-08-06",211.5385,225.2747,211.5385,219.7802,1590.0],["2012-08-07",219.7802,233.5165,214.2857,225.2747,2051.0],["2012-08-08",228.022,228.022,208.7912,208.7912,2116.0],["2012-08-09",208.7912,252.7473,206.044,252.7473,4889.0],["2012-08-10",252.7473,252.7473,233.5165,239.011,2151.0],["2012-08-13",247.2527,250.0,230.7692,239.011,1402.0],["2012-08-14",225.2747,241.7582,225.2747,230.7692,815.0],["2012-08-15",233.5165,247.2527,228.022,228.022,1754.0],["2012-08-16",225.2747,228.022,214.2857,219.7802,2720.0],["2012-08-17",228.022,233.5165,214.2857,214.2857,2840.0],["2012-08-20",214.2857,217.033,203.2967,203.2967,2829.0],["2012-08-21",203.2967,211.5385,203.2967,203.2967,1708.0],["2012-08-22",203.2967,206.044,197.8022,200.5495,1169.0],["2012-08-23",195.0549,197.8022,189.5604,189.5604,3131.0],["2012-08-24",192.3077,192.3077,181.3187,189.5604,3729.0],["2012-08-27",184.0659,192.3077,175.8242,178.5714,3571.0],["2012-08-28",173.0769,178.5714,170.3297,175.8242,2608.0],["2012-08-29",178.5714,181.3187,175.8242,175.8242,1480.0],["2012-08-30",175.8242,186.8132,170.3297,181.3187,2809.0],["2012-08-31",181.3187,181.3187,170.3297,170.3297,2871.0],["2012-09-04",170.3297,175.8242,164.8352,167.5824,4199.0],["2012-09-05",167.5824,167.5824,151.0989,159.3407,4865.0],["2012-09-06",151.0989,156.5934,145.6044,148.3517,4337.0],["2012-09-07",148.3517,151.0989,129.1209,137.3626,12314.0],["2012-09-10",137.3626,145.6044,131.8681,142.8571,4574.0],["2012-09-11",142.8571,148.3517,137.3626,137.3626,7682.0],["2012-09-12",137.3626,142.8571,137.3626,137.3626,3243.0],["2012-09-13",140.1099,153.8462,140.1099,148.3517,5977.0],["2012-09-14",175.8242,178.5714,162.0879,173.0769,7782.0],["2012-09-17",173.0769,192.3077,170.3297,186.8132,6856.0],["2012-09-18",186.8132,197.8022,186.8132,192.3077,6462.0],["2012-09-19",189.5604,203.2967,189.5604,203.2967,3349.0],["2012-09-20",206.044,233.5165,197.8022,230.7692,10619.0],["2012-09-21",225.2747,263.7363,206.044,260.989,19136.0],["2012-09-24",247.2527,252.7473,219.7802,228.022,4735.0],["2012-09-25",228.022,233.5165,195.0549,211.5385,3766.0],["2012-09-26",208.7912,217.033,197.8022,208.7912,1674.0],["2012-09-27",208.7912,225.2747,208.7912,219.7802,3030.0],["2012-09-28",222.5275,222.5275,208.7912,214.2857,1831.0],["2012-10-01",228.022,230.7692,197.8022,200.5495,3387.0],["2012-10-02",208.7912,214.2857,200.5495,206.044,1077.0],["2012-10-03",206.044,206.044,197.8022,197.8022,667.0],["2012-10-04",200.5495,200.5495,189.5604,192.3077,1045.0],["2012-10-05",192.3077,195.0549,189.5604,189.5604,1525.0],["2012-10-08",186.8132,189.5604,178.5714,181.3187,1573.0],["2012-10-09",186.8132,192.3077,175.8242,181.3187,1455.0],["2012-10-10",181.3187,186.8132,164.8352,184.0659,960.0],["2012-10-11",184.0659,192.3077,178.5714,189.5604,941.0],["2012-10-12",186.8132,189.5604,184.0659,186.8132,708.0],["2012-10-15",186.8132,206.044,186.8132,200.5495,4444.0],["2012-10-16",200.5495,206.044,192.3077,192.3077,2149.0],["2012-10-17",197.8022,197.8022,181.3187,184.0659,2822.0],["2012-10-18",189.5604,189.5604,178.5714,178.5714,2522.0],["2012-10-19",178.5714,189.5604,178.5714,181.3187,1413.0],["2012-10-22",178.5714,184.0659,178.5714,181.3187,684.0],["2012-10-23",178.5714,184.0659,178.5714,178.5714,1308.0],["2012-10-24",189.5604,189.5604,178.5714,181.3187,1658.0],["2012-10-25",178.5714,186.8132,178.5714,186.8132,1645.0],["2012-10-26",197.8022,197.8022,178.5714,181.3187,1263.0],["2012-10-31",184.0659,192.3077,178.5714,186.8132,2266.0],["2012-11-01",192.3077,195.0549,181.3187,189.5604,1492.0],["2012-11-02",184.0659,192.3077,184.0659,186.8132,1370.0],["2012-11-05",186.8132,192.3077,184.0659,189.5604,1652.0],["2012-11-06",186.8132,186.8132,181.3187,184.0659,2098.0],["2012-11-07",178.5714,184.0659,173.0769,175.8242,3001.0],["2012-11-08",178.5714,178.5714,167.5824,167.5824,2440.0],["2012-11-09",178.5714,178.5714,156.5934,162.0879,1772.0],["2012-11-12",170.3297,170.3297,156.5934,162.0879,1425.0],["2012-11-13",170.3297,170.3297,156.5934,159.3407,1135.0],["2012-11-14",156.5934,159.3407,151.0989,151.0989,2953.0],["2012-11-15",142.8571,151.0989,140.1099,148.3517,14530.0],["2012-11-16",142.8571,148.3517,140.1099,145.6044,2280.0],["2012-11-19",148.3517,173.0769,148.3517,162.0879,3161.0],["2012-11-20",167.5824,170.3297,162.0879,167.5824,1682.0],["2012-11-21",164.8352,167.5824,153.8462,164.8352,950.0],["2012-11-23",156.5934,167.5824,156.5934,164.8352,768.0],["2012-11-26",164.8352,170.3297,159.3407,167.5824,2351.0],["2012-11-27",162.0879,173.0769,162.0879,173.0769,825.0],["2012-11-28",167.5824,170.3297,159.3407,159.3407,3367.0],["2012-11-29",162.0879,164.8352,156.5934,156.5934,1959.0],["2012-11-30",156.5934,162.0879,134.6154,134.6154,12233.0],["2012-12-03",142.8571,153.8462,142.8571,148.3517,2705.0],["2012-12-04",151.0989,156.5934,140.1099,140.1099,2361.0],["2012-12-05",140.1099,148.3517,140.1099,140.1099,2074.0],["2012-12-06",142.8571,142.8571,134.6154,137.3626,3417.0],["2012-12-07",140.1099,145.6044,137.3626,137.3626,2027.0],["2012-12-10",140.1099,145.6044,134.6154,134.6154,2645.0],["2012-12-11",134.6154,140.1099,134.6154,140.1099,1426.0],["2012-12-12",142.8571,145.6044,140.1099,142.8571,1856.0],["2012-12-13",140.1099,145.6044,140.1099,140.1099,1555.0],["2012-12-14",137.3626,145.6044,137.3626,140.1099,2065.0],["2012-12-17",140.1099,153.8462,140.1099,148.3517,3777.0],["2012-12-18",151.0989,159.3407,148.3517,159.3407,4967.0],["2012-12-19",159.3407,164.8352,151.0989,159.3407,4127.0],["2012-12-20",156.5934,159.3407,153.8462,159.3407,1876.0],["2012-12-21",162.0879,162.0879,137.3626,137.3626,3836.0],["2012-12-24",140.1099,153.8462,140.1099,153.8462,1377.0],["2012-12-26",140.1099,153.8462,140.1099,153.8462,2175.0],["2012-12-27",148.3517,159.3407,142.8571,142.8571,3396.0],["2012-12-28",140.1099,151.0989,140.1099,148.3517,1949.0],["2012-12-31",151.0989,151.0989,140.1099,145.6044,3953.0],["2013-01-02",145.6044,153.8462,145.6044,153.8462,2602.0],["2013-01-03",148.3517,159.3407,148.3517,156.5934,2250.0],["2013-01-04",153.8462,173.0769,153.8462,170.3297,5702.0],["2013-01-07",173.0769,181.3187,173.0769,173.0769,4977.0],["2013-01-08",178.5714,178.5714,159.3407,173.0769,3714.0],["2013-01-09",178.5714,178.5714,162.0879,170.3297,3358.0],["2013-01-10",173.0769,173.0769,159.3407,167.5824,2617.0],["2013-01-11",164.8352,164.8352,156.5934,159.3407,2505.0],["2013-01-14",162.0879,164.8352,159.3407,162.0879,1723.0],["2013-01-15",164.8352,164.8352,159.3407,162.0879,1718.0],["2013-01-16",162.0879,162.0879,159.3407,162.0879,1093.0],["2013-01-17",162.0879,178.5714,162.0879,178.5714,5232.0],["2013-01-18",181.3187,181.3187,170.3297,181.3187,2887.0],["2013-01-22",181.3187,181.3187,170.3297,175.8242,2056.0],["2013-01-23",175.8242,178.5714,170.3297,175.8242,2564.0],["2013-01-24",178.5714,178.5714,170.3297,178.5714,3091.0],["2013-01-25",173.0769,189.5604,173.0769,178.5714,9029.0],["2013-01-28",181.3187,184.0659,159.3407,164.8352,6027.0],["2013-01-29",164.8352,164.8352,159.3407,162.0879,3000.0],["2013-01-30",164.8352,164.8352,159.3407,159.3407,1518.0],["2013-01-31",164.8352,164.8352,156.5934,156.5934,3475.0],["2013-02-01",159.3407,159.3407,156.5934,156.5934,2398.0],["2013-02-04",159.3407,167.5824,153.8462,159.3407,2058.0],["2013-02-05",162.0879,164.8352,151.0989,151.0989,2276.0],["2013-02-06",153.8462,153.8462,145.6044,145.6044,3922.0],["2013-02-07",145.6044,148.3517,145.6044,148.3517,1520.0],["2013-02-08",148.3517,151.0989,148.3517,148.3517,1302.0],["2013-02-11",151.0989,156.5934,151.0989,156.5934,1208.0],["2013-02-12",156.5934,156.5934,148.3517,156.5934,3066.0],["2013-02-13",153.8462,153.8462,145.6044,145.6044,1085.0],["2013-02-14",153.8462,153.8462,145.6044,148.3517,1522.0],["2013-02-15",148.3517,159.3407,148.3517,151.0989,1500.0],["2013-02-19",153.8462,156.5934,148.3517,151.0989,1914.0],["2013-02-20",151.0989,153.8462,142.8571,145.6044,3687.0],["2013-02-21",148.3517,148.3517,142.8571,145.6044,1965.0],["2013-02-22",142.8571,153.8462,142.8571,142.8571,2293.0],["2013-02-25",151.0989,151.0989,140.1099,140.1099,1480.0],["2013-02-26",142.8571,148.3517,129.1209,129.1209,6081.0],["2013-02-27",134.6154,140.1099,131.8681,137.3626,3941.0],["2013-02-28",140.1099,140.1099,131.8681,131.8681,2635.0],["2013-03-01",131.8681,140.1099,131.8681,134.6154,1170.0],["2013-03-04",134.6154,137.3626,134.6154,137.3626,962.0],["2013-03-05",134.6154,137.3626,131.8681,131.8681,1834.0],["2013-03-06",134.6154,137.3626,131.8681,134.6154,1300.0],["2013-03-07",137.3626,142.8571,134.6154,140.1099,4820.0],["2013-03-08",140.1099,140.1099,131.8681,131.8681,5216.0],["2013-03-11",137.3626,137.3626,131.8681,134.6154,2626.0],["2013-03-12",134.6154,137.3626,131.8681,134.6154,1969.0],["2013-03-13",137.3626,137.3626,112.6374,118.1319,11775.0],["2013-03-14",120.8791,123.6264,112.6374,112.6374,8674.0],["2013-03-15",112.6374,126.3736,85.1648,93.4066,28338.0],["2013-03-18",101.6484,112.6374,98.9011,107.1429,8359.0],["2013-03-19",107.1429,109.8901,96.1538,104.3956,7699.0],["2013-03-20",98.9011,109.8901,98.9011,104.3956,2664.0],["2013-03-21",104.3956,112.6374,104.3956,112.6374,2193.0],["2013-03-22",112.6374,112.6374,104.3956,107.1429,1503.0],["2013-03-25",107.1429,107.1429,101.6484,104.3956,1711.0],["2013-03-26",101.6484,107.1429,96.1538,98.9011,3474.0],["2013-03-27",101.6484,101.6484,98.9011,101.6484,1405.0],["2013-03-28",104.3956,104.3956,98.9011,101.6484,1342.0],["2013-04-01",101.6484,101.6484,87.9121,90.6593,3217.0],["2013-04-02",101.6484,101.6484,90.6593,96.1538,5251.0],["2013-04-03",96.1538,96.1538,90.6593,96.1538,1339.0],["2013-04-04",96.1538,96.1538,90.6593,96.1538,902.0],["2013-04-05",93.4066,93.4066,90.6593,90.6593,857.0],["2013-04-08",96.1538,96.1538,90.6593,90.6593,999.0],["2013-04-09",90.6593,93.4066,87.9121,90.6593,1328.0],["2013-04-10",93.4066,96.1538,90.6593,93.4066,1336.0],["2013-04-11",93.4066,101.6484,93.4066,98.9011,2003.0],["2013-04-12",101.6484,101.6484,90.6593,96.1538,1403.0],["2013-04-15",96.1538,96.1538,85.1648,93.4066,2897.0],["2013-04-16",93.4066,93.4066,87.9121,90.6593,2201.0],["2013-04-17",90.6593,90.6593,79.6703,87.9121,2881.0],["2013-04-18",87.9121,87.9121,82.4176,85.1648,1374.0],["2013-04-19",82.4176,85.1648,79.6703,82.4176,2544.0],["2013-04-22",82.4176,85.1648,79.6703,82.4176,1210.0],["2013-04-23",82.4176,82.4176,79.6703,82.4176,1960.0],["2013-04-24",79.6703,87.9121,79.6703,87.9121,1107.0],["2013-04-25",90.6593,90.6593,85.1648,85.1648,1309.0],["2013-04-26",85.1648,87.9121,82.4176,85.1648,735.0],["2013-04-29",82.4176,90.6593,82.4176,87.9121,1471.0],["2013-04-30",90.6593,90.6593,85.1648,87.9121,1793.0],["2013-05-01",90.6593,93.4066,85.1648,90.6593,2134.0],["2013-05-02",90.6593,93.4066,85.1648,93.4066,1449.0],["2013-05-03",93.4066,101.6484,93.4066,96.1538,3557.0],["2013-05-06",98.9011,126.3736,96.1538,120.8791,12235.0],["2013-05-07",126.3736,126.3736,96.1538,104.3956,7703.0],["2013-05-08",109.8901,109.8901,96.1538,101.6484,2380.0],["2013-05-09",101.6484,101.6484,96.1538,96.1538,1574.0],["2013-05-10",98.9011,98.9011,90.6593,96.1538,1833.0],["2013-05-13",96.1538,98.9011,90.6593,96.1538,2074.0],["2013-05-14",96.1538,101.6484,93.4066,98.9011,2101.0],["2013-05-15",96.1538,98.9011,90.6593,90.6593,1697.0],["2013-05-16",96.1538,104.3956,90.6593,98.9011,2787.0],["2013-05-17",93.4066,101.6484,93.4066,96.1538,1662.0],["2013-05-20",96.1538,98.9011,93.4066,93.4066,1970.0],["2013-05-21",93.4066,104.3956,93.4066,101.6484,3759.0],["2013-05-22",104.3956,115.3846,98.9011,98.9011,7239.0],["2013-05-23",101.6484,109.8901,98.9011,107.1429,1647.0],["2013-05-24",112.6374,115.3846,98.9011,98.9011,5313.0],["2013-05-28",101.6484,101.6484,96.1538,98.9011,3833.0],["2013-05-29",98.9011,104.3956,96.1538,101.6484,2618.0],["2013-05-30",101.6484,101.6484,98.9011,98.9011,1559.0],["2013-05-31",98.9011,107.1429,98.9011,101.6484,1318.0],["2013-06-03",107.1429,107.1429,98.9011,101.6484,1650.0],["2013-06-04",101.6484,101.6484,96.1538,96.1538,1794.0],["2013-06-05",96.1538,98.9011,90.6593,98.9011,2025.0],["2013-06-06",96.1538,96.1538,90.6593,90.6593,1141.0],["2013-06-07",90.6593,98.9011,90.6593,93.4066,1230.0],["2013-06-10",90.6593,96.1538,90.6593,90.6593,1004.0],["2013-06-11",90.6593,96.1538,90.6593,96.1538,976.0],["2013-06-12",96.1538,96.1538,87.9121,87.9121,1874.0],["2013-06-13",87.9121,90.6593,87.9121,87.9121,1237.0],["2013-06-14",90.6593,90.6593,85.1648,85.1648,754.0],["2013-06-17",85.1648,96.1538,85.1648,87.9121,1768.0],["2013-06-18",90.6593,90.6593,82.4176,85.1648,3651.0],["2013-06-19",82.4176,90.6593,82.4176,87.9121,966.0],["2013-06-20",85.1648,87.9121,82.4176,82.4176,1029.0],["2013-06-21",82.4176,96.1538,82.4176,82.4176,2246.0],["2013-06-24",85.1648,90.6593,82.4176,90.6593,1081.0],["2013-06-25",90.6593,90.6593,82.4176,85.1648,989.0],["2013-06-26",85.1648,90.6593,85.1648,87.9121,622.0],["2013-06-27",85.1648,87.9121,76.9231,79.6703,4343.0],["2013-06-28",76.9231,82.4176,76.9231,79.6703,2670.0],["2013-07-01",79.6703,79.6703,74.1758,79.6703,82.0],["2013-07-02",79.4505,79.4505,67.033,73.0769,6898.0],["2013-07-03",72.5275,72.5275,61.8681,61.978,8654.0],["2013-07-05",62.0879,62.6374,35.7143,37.4725,57922.0],["2013-07-08",37.3626,40.6593,28.5714,32.5275,106743.0],["2013-07-09",33.8462,36.8132,33.5165,35.7143,39503.0],["2013-07-10",35.3846,37.2527,34.6154,36.4835,12567.0],["2013-07-11",37.5824,38.3516,33.4066,35.0549,32178.0],["2013-07-12",35.4945,38.4615,35.1648,38.4615,29821.0],["2013-07-15",39.7802,41.2088,35.9341,40.989,17044.0],["2013-07-16",40.6593,42.1978,38.9011,42.1978,7098.0],["2013-07-17",42.8571,50.5494,42.8571,50.1099,35499.0],["2013-07-18",53.4066,54.9451,48.7912,51.4286,28001.0],["2013-07-19",54.9451,67.2527,51.0989,66.4835,51888.0],["2013-07-22",68.6813,173.6264,68.2418,131.6483,353298.0],["2013-07-23",125.2747,165.8242,107.3626,136.9231,282555.0],["2013-07-24",131.978,169.1209,128.1319,146.7033,162581.0],["2013-07-25",145.1648,168.6813,142.967,153.5165,111157.0],["2013-07-26",161.0989,247.6923,155.8242,211.0989,352088.0],["2013-07-29",243.4066,320.0,243.1868,318.9011,349686.0],["2013-07-30",304.3956,307.1429,210.989,214.0659,279843.0],["2013-07-31",191.4286,218.6813,177.033,218.6813,232105.0],["2013-08-01",208.6813,234.7253,203.4066,207.6923,73382.0],["2013-08-02",200.989,208.6813,186.2637,189.7802,61179.0],["2013-08-05",185.9341,224.0659,185.9341,199.6703,119192.0],["2013-08-06",171.0989,198.9011,165.3846,193.5165,88206.0],["2013-08-07",186.8132,219.6703,186.8132,201.2088,93612.0],["2013-08-08",211.4286,249.7802,210.8791,228.3517,127127.0],["2013-08-09",226.9231,243.1868,205.0549,209.3407,99900.0],["2013-08-12",215.6044,229.4505,210.989,216.8132,36564.0],["2013-08-13",221.2088,223.8462,200.0,202.967,36091.0],["2013-08-14",204.0659,206.5934,198.2418,198.7912,32041.0],["2013-08-15",197.8022,205.9341,187.033,197.4725,30822.0],["2013-08-16",194.7253,196.044,184.6154,187.5824,31359.0],["2013-08-19",186.8132,199.6703,179.2308,189.011,31022.0],["2013-08-20",182.3077,190.2198,179.8901,182.4176,27073.0],["2013-08-21",180.0,184.0659,174.0659,182.4176,15324.0],["2013-08-22",183.2967,191.0989,179.1209,186.9231,13796.0],["2013-08-23",161.3187,189.8901,161.3187,179.8901,8117.0],["2013-08-26",180.5495,213.6264,177.5824,201.7582,66011.0],["2013-08-27",184.0659,199.4505,181.4286,184.0659,34899.0],["2013-08-28",185.1648,193.4066,184.3956,185.7143,13250.0],["2013-08-29",183.0769,192.8571,182.5275,184.2857,39612.0],["2013-08-30",182.0879,186.3736,180.1099,180.8791,12558.0],["2013-09-03",184.0659,184.0659,160.1099,161.4286,34926.0],["2013-09-04",161.6483,164.2857,155.2747,156.1538,19137.0],["2013-09-05",155.0549,161.0989,147.1429,149.4505,34717.0],["2013-09-06",150.3297,151.8681,139.011,139.4505,28811.0],["2013-09-09",141.2088,161.0989,133.1868,151.0989,142961.0],["2013-09-10",151.8681,152.1978,124.5055,127.5824,97079.0],["2013-09-11",127.8022,133.1868,122.0879,122.5275,30558.0],["2013-09-12",121.978,125.2747,112.8571,114.8352,32196.0],["2013-09-13",112.1978,132.967,110.2198,120.5495,133270.0],["2013-09-16",122.967,122.967,108.2418,108.3516,42033.0],["2013-09-17",108.6813,114.2857,102.5275,104.9451,71080.0],["2013-09-18",105.4945,110.989,104.0659,107.033,55301.0],["2013-09-19",107.1429,136.2637,104.9451,119.2308,244135.0],["2013-09-20",117.9121,122.4176,113.2967,121.4286,58440.0],["2013-09-23",120.8791,130.2198,118.3516,124.3956,65584.0],["2013-09-24",124.1758,133.4066,114.9451,115.4945,103958.0],["2013-09-25",118.2418,121.8681,113.5165,116.3736,48458.0],["2013-09-26",117.5824,120.1099,115.6044,119.2308,36309.0],["2013-09-27",120.1099,123.5165,114.9451,117.1429,44799.0],["2013-09-30",115.8242,119.4505,113.1868,115.6044,20056.0],["2013-10-01",115.3846,118.9011,110.7692,112.8571,33679.0],["2013-10-02",114.8352,125.1648,108.2418,110.0,86068.0],["2013-10-03",111.4286,117.033,108.9011,113.0769,45091.0],["2013-10-04",113.4066,114.8352,110.7692,111.4286,21121.0],["2013-10-07",111.2088,113.5165,105.4945,106.5934,28328.0],["2013-10-08",109.8901,109.8901,96.3736,97.6923,40140.0],["2013-10-09",96.4835,100.6593,94.2857,96.8132,26254.0],["2013-10-10",96.5934,104.1758,96.5934,100.3297,23041.0],["2013-10-11",99.4505,103.8462,97.8022,99.7802,18873.0],["2013-10-14",100.3297,100.6593,98.9011,99.011,7799.0],["2013-10-15",98.9011,99.7802,95.4945,96.5934,16635.0],["2013-10-16",97.1429,98.4615,94.8352,97.6923,15388.0],["2013-10-17",98.9011,120.0,95.1648,114.2857,115643.0],["2013-10-18",118.6813,123.0769,106.5934,107.4725,49968.0],["2013-10-21",107.5824,112.5275,104.3956,104.5055,22996.0],["2013-10-22",106.2637,106.2637,98.7912,99.4505,20530.0],["2013-10-23",99.011,104.2857,98.7912,99.4505,32023.0],["2013-10-24",100.0,100.4396,96.8132,97.8022,9628.0],["2013-10-25",97.9121,100.2198,96.7033,96.7033,13013.0],["2013-10-28",98.3516,102.1978,96.7033,96.9231,27255.0],["2013-10-29",97.6923,114.3956,95.6044,99.2308,63336.0],["2013-10-30",99.2308,100.8791,92.3077,93.8462,32278.0],["2013-10-31",94.2857,96.044,87.9121,88.5714,21622.0],["2013-11-01",88.6813,89.2308,82.6374,83.2967,21704.0],["2013-11-04",85.8242,87.2527,82.5275,84.0659,19865.0],["2013-11-05",82.6374,83.5165,62.5275,66.044,55237.0],["2013-11-06",66.7033,66.7033,60.0,60.8791,28838.0],["2013-11-07",60.8791,61.5385,56.2637,57.1429,33688.0],["2013-11-08",57.3626,59.8901,56.2637,58.022,27364.0],["2013-11-11",57.9121,82.4176,56.2637,79.3407,116253.0],["2013-11-12",79.3407,81.7582,67.3626,70.6593,62499.0],["2013-11-13",74.0659,114.7253,67.2527,110.0,490417.0],["2013-11-14",108.9011,116.4835,94.2857,96.3736,229302.0],["2013-11-15",96.8132,102.1978,85.7143,88.9011,85167.0],["2013-11-18",88.6813,102.1978,84.3956,90.5495,88179.0],["2013-11-19",89.6703,98.4615,88.4615,90.4396,42342.0],["2013-11-20",90.7692,106.3736,89.8901,92.0879,145118.0],["2013-11-21",95.2747,100.5495,93.4066,98.1319,57958.0],["2013-11-22",112.7473,116.4835,102.1978,103.956,121385.0],["2013-11-25",104.7253,104.9451,95.6044,95.8242,41687.0],["2013-11-26",95.4945,100.7692,95.0549,96.7033,26317.0],["2013-11-27",96.8132,109.3407,96.3736,100.2198,87151.0],["2013-11-29",100.1099,107.1429,100.1099,104.0659,36045.0],["2013-12-02",104.5055,113.0769,103.956,104.0659,77305.0],["2013-12-03",103.2967,107.9121,100.989,102.7473,31577.0],["2013-12-04",104.3956,104.7253,99.5604,99.6703,20220.0],["2013-12-05",101.6484,103.0769,97.9121,99.6703,14496.0],["2013-12-06",100.3297,101.6484,98.022,98.9011,22623.0],["2013-12-09",98.9011,100.0,82.7473,89.5604,43134.0],["2013-12-10",91.4286,96.9231,90.6593,95.1648,27327.0],["2013-12-11",94.8352,100.3297,93.1868,93.6264,27746.0],["2013-12-12",93.4066,100.3297,92.4176,94.6154,70916.0],["2013-12-13",94.1758,99.3407,94.0659,96.8132,38812.0],["2013-12-16",44.7253,58.6813,38.4615,38.5714,350268.0],["2013-12-17",37.3626,40.3297,36.9231,38.5714,77359.0],["2013-12-18",39.5604,39.6703,37.9121,38.4615,33270.0],["2013-12-19",40.989,54.3956,40.3297,44.3956,276303.0],["2013-12-20",43.956,49.6703,42.8571,49.1209,93366.0],["2013-12-23",49.1209,51.4286,47.8022,49.4506,38011.0],["2013-12-24",49.2308,52.5275,47.9121,52.3077,24716.0],["2013-12-26",52.3077,70.7692,49.7802,66.4835,78660.0],["2013-12-27",66.4835,74.1758,66.4835,69.011,103094.0],["2013-12-30",69.2308,73.5165,54.9451,64.9451,95941.0],["2013-12-31",69.5604,76.044,64.8352,72.7473,85886.0],["2014-01-02",75.6044,75.6044,69.8901,73.2967,24625.0],["2014-01-03",73.2967,73.6264,65.7143,67.9121,50851.0],["2014-01-06",68.022,68.022,63.4066,65.6044,33370.0],["2014-01-07",65.6044,68.3516,59.1209,59.3407,52234.0],["2014-01-08",59.2308,60.2198,57.1429,57.1429,16298.0],["2014-01-09",57.1429,57.5824,54.9451,56.1538,23496.0],["2014-01-10",55.6044,56.8132,54.3956,56.2637,17008.0],["2014-01-13",56.7033,59.7802,54.5055,57.5824,31422.0],["2014-01-14",57.6923,62.6374,56.4835,62.3077,29138.0],["2014-01-15",64.2857,64.7253,57.6923,59.2308,39176.0],["2014-01-16",59.3407,61.3187,58.2418,59.011,12867.0],["2014-01-17",59.5604,60.0,55.9341,59.4506,15179.0],["2014-01-21",60.0,60.0,55.0549,55.1648,18382.0],["2014-01-22",55.4945,59.3407,55.4945,58.2418,24233.0],["2014-01-23",58.1319,58.2418,55.4945,55.8242,16316.0],["2014-01-24",56.7033,56.7033,51.0989,51.8681,22586.0],["2014-01-27",51.7582,53.5165,46.7033,48.5714,22705.0],["2014-01-28",48.6813,51.5385,47.3626,50.4396,13213.0],["2014-01-29",56.5934,57.033,49.4506,50.1099,35845.0],["2014-01-30",50.7692,51.8681,50.2198,50.5494,10929.0],["2014-01-31",50.5494,53.1868,49.4506,49.8901,12494.0],["2014-02-03",49.7802,50.989,47.2527,50.989,13568.0],["2014-02-04",51.5385,54.9451,49.1209,51.5385,30203.0],["2014-02-05",51.3187,51.3187,48.4615,48.9011,20511.0],["2014-02-06",49.2308,52.967,49.1209,52.967,14169.0],["2014-02-07",53.2967,53.2967,49.4506,50.2198,11557.0],["2014-02-10",49.5604,50.5494,48.6813,49.3407,8945.0],["2014-02-11",49.4506,54.0659,49.2308,52.0879,21840.0],["2014-02-12",51.6484,53.5165,50.3297,52.5275,9919.0],["2014-02-13",52.1978,63.1868,51.6484,61.6484,90199.0],["2014-02-14",63.7363,65.0549,58.5714,59.7802,32260.0],["2014-02-18",59.1209,73.2967,55.1648,64.7253,112158.0],["2014-02-19",63.7363,63.7363,56.044,57.6923,57912.0],["2014-02-20",56.9231,59.8901,55.9341,57.3626,24606.0],["2014-02-21",57.033,58.6813,55.4945,55.8242,23888.0],["2014-02-24",56.3736,57.3626,54.9451,54.9451,19583.0],["2014-02-25",54.6154,61.0989,54.3956,55.2747,62590.0],["2014-02-26",55.2747,61.2088,55.0549,56.4835,57885.0],["2014-02-27",58.9011,63.0769,57.1429,60.3297,101938.0],["2014-02-28",61.5385,63.7363,57.9121,60.5494,42998.0],["2014-03-03",59.011,67.5824,58.7912,65.4945,82692.0],["2014-03-04",66.044,66.044,60.1099,61.0989,44890.0],["2014-03-05",51.7582,54.3956,43.2967,48.3516,133843.0],["2014-03-06",48.3516,48.7912,44.3956,44.3956,61152.0],["2014-03-07",44.0659,44.7253,39.5604,40.1099,39722.0],["2014-03-10",40.1099,42.0879,38.022,38.1319,44863.0],["2014-03-11",38.2418,38.6813,36.2637,36.5934,30822.0],["2014-03-12",36.7033,37.3626,34.5055,35.0549,25080.0],["2014-03-13",35.3846,36.8132,34.6154,35.2747,27964.0],["2014-03-14",35.4945,36.8132,34.2857,36.4835,25580.0],["2014-03-17",37.2527,43.4066,37.2527,41.4286,53726.0],["2014-03-18",42.3077,49.2308,42.0879,48.5714,73710.0],["2014-03-19",53.1868,53.1868,45.6044,47.5824,49013.0],["2014-03-20",47.033,50.7692,41.2088,41.5385,50987.0],["2014-03-21",42.3077,45.4945,41.5385,42.6374,28283.0],["2014-03-24",44.8352,45.4945,42.7473,43.956,17363.0],["2014-03-25",44.6154,46.1538,41.2088,44.2857,10429.0],["2014-03-26",45.0549,45.4945,42.1978,42.6374,14596.0],["2014-03-27",44.9451,48.9011,43.4066,44.5055,20675.0],["2014-03-28",47.2527,47.2527,43.4066,44.2857,8481.0],["2014-03-31",45.6044,46.5934,43.8462,44.1758,12021.0],["2014-04-01",44.0659,44.5055,41.8681,43.4066,13659.0],["2014-04-02",43.0769,44.5055,42.3077,42.3077,7244.0],["2014-04-03",41.7582,42.7473,40.0,40.0,18837.0],["2014-04-04",39.011,41.7582,38.6813,40.7692,17854.0],["2014-04-07",40.0,40.0,37.8022,37.9121,16935.0],["2014-04-08",36.4835,38.2418,34.7253,35.7143,28583.0],["2014-04-09",35.4945,37.4725,34.8352,37.2527,12949.0],["2014-04-10",37.6923,39.7802,37.1429,37.8022,8554.0],["2014-04-11",38.022,38.6813,33.2967,38.4615,23041.0],["2014-04-14",38.6813,39.011,37.9121,38.1319,3767.0],["2014-04-15",38.1319,40.6593,37.4725,39.4506,13413.0],["2014-04-16",40.0,40.1099,37.5824,37.5824,4677.0],["2014-04-17",37.6923,39.011,37.6923,38.5714,4359.0],["2014-04-21",38.6813,39.011,36.9231,38.2418,2839.0],["2014-04-22",37.3626,39.011,37.3626,38.4615,8090.0],["2014-04-23",38.022,38.9011,37.6923,38.5714,5305.0],["2014-04-24",38.2418,38.7912,37.9121,38.4615,6124.0],["2014-04-25",38.1319,38.4615,36.2637,37.8022,4386.0],["2014-04-28",37.9121,38.7912,37.1429,37.9121,5769.0],["2014-04-29",37.4725,38.2418,36.2637,37.3626,3303.0],["2014-04-30",37.2527,40.1099,36.2637,37.1429,8345.0],["2014-05-01",37.4725,38.7912,37.1429,38.4615,5369.0],["2014-05-02",38.4615,39.4506,37.5824,38.6813,7389.0],["2014-05-05",38.6813,39.3407,37.1429,38.2418,4304.0],["2014-05-06",38.4615,38.4615,34.0659,36.7033,13468.0],["2014-05-07",37.2527,38.6813,36.4835,38.3516,6397.0],["2014-05-08",38.3516,38.9011,37.033,38.5714,6689.0],["2014-05-09",38.5714,38.9011,37.1429,38.1319,6579.0],["2014-05-12",39.011,39.3407,37.1429,38.5714,7526.0],["2014-05-13",39.1209,39.1209,37.4725,37.5824,4213.0],["2014-05-14",37.5824,40.1099,36.9231,39.4506,11603.0],["2014-05-15",39.2308,39.5604,36.2637,38.4615,5815.0],["2014-05-16",38.1319,39.1209,37.3626,38.5714,4050.0],["2014-05-19",38.5714,38.5714,37.6923,38.2418,1438.0],["2014-05-20",38.1319,39.011,37.8022,38.4615,6315.0],["2014-05-21",39.011,39.011,37.4725,38.4615,3758.0],["2014-05-22",38.2418,38.6813,36.5934,38.3516,10238.0],["2014-05-23",38.3516,38.7912,36.8132,38.1319,2157.0],["2014-05-27",38.1319,38.3516,37.033,37.033,5114.0],["2014-05-28",37.033,37.4725,35.7143,36.044,4950.0],["2014-05-29",36.4835,36.7033,35.9341,36.1538,2848.0],["2014-05-30",35.6044,36.7033,35.3846,36.3736,4823.0],["2014-06-02",35.7143,38.3516,35.3846,38.1319,12176.0],["2014-06-03",38.4615,38.4615,36.4835,37.033,9291.0],["2014-06-04",37.2527,38.3516,35.7143,37.1429,7398.0],["2014-06-05",36.5934,38.1319,36.5934,37.3626,1847.0],["2014-06-06",37.2527,37.8022,37.1429,37.4725,3731.0],["2014-06-09",37.8022,38.2418,36.9231,37.9121,4341.0],["2014-06-10",37.8022,37.8022,35.7143,36.5934,6943.0],["2014-06-11",35.8242,37.033,35.6044,36.044,5196.0],["2014-06-12",36.2637,36.5934,35.1648,35.2747,4905.0],["2014-06-13",35.2747,35.9341,35.2747,35.6044,2184.0],["2014-06-16",35.2747,36.4835,35.2747,35.6044,2139.0],["2014-06-17",35.7143,36.2637,35.7143,36.044,3094.0],["2014-06-18",36.2637,36.9231,35.8242,36.7033,5405.0],["2014-06-19",36.5934,39.011,35.8242,36.4835,16535.0],["2014-06-20",36.8132,37.4725,33.0769,33.0769,45036.0],["2014-06-23",33.0769,33.8462,32.967,32.967,6106.0],["2014-06-24",32.4176,33.5165,31.8681,32.0879,5560.0],["2014-06-25",30.2198,31.8681,28.9011,29.6703,17363.0],["2014-06-26",29.7802,29.7802,28.9011,29.2308,5651.0],["2014-06-27",28.9011,31.0989,28.9011,30.3297,7790.0],["2014-06-30",30.2198,34.1758,29.7802,33.2967,10137.0],["2014-07-01",33.5165,98.022,32.967,81.2088,1062407.0],["2014-07-02",93.956,135.7143,90.3297,121.3187,2434541.0],["2014-07-03",111.8681,113.1868,80.5495,80.5495,582964.0],["2014-07-07",72.967,74.9451,61.6484,66.3736,290299.0],["2014-07-08",62.3077,90.1099,60.0,69.3407,862807.0],["2014-07-09",75.8242,79.1209,61.4286,61.5385,211775.0],["2014-07-10",57.033,67.6923,57.033,59.6703,136773.0],["2014-07-11",60.2198,64.7253,55.7143,60.3297,112431.0],["2014-07-14",60.8791,64.2857,56.1538,57.5824,163436.0],["2014-07-15",56.8132,58.7912,51.6484,52.3077,76959.0],["2014-07-16",54.7253,60.2198,52.3077,54.2857,139212.0],["2014-07-17",54.6154,79.1209,54.3956,66.2637,842460.0],["2014-07-18",63.4066,77.4725,62.8571,67.5824,599481.0],["2014-07-21",67.6923,73.7363,64.9451,68.1319,181663.0],["2014-07-22",70.3297,73.4066,65.6044,67.5824,275075.0],["2014-07-23",68.7912,70.2198,65.6044,68.1319,75303.0],["2014-07-24",68.6813,71.3187,65.3846,66.3736,111475.0],["2014-07-25",65.9341,71.8681,65.4945,68.4615,197334.0],["2014-07-28",68.7912,69.7802,66.044,66.7033,58677.0],["2014-07-29",66.3736,67.6923,60.4396,62.3077,57621.0],["2014-07-30",63.8462,63.956,60.4396,60.6593,29238.0],["2014-07-31",59.8901,63.7363,58.7912,62.5275,43826.0],["2014-08-01",60.5494,62.4176,53.0769,53.1868,54454.0],["2014-08-04",54.2857,57.033,52.8571,53.4066,26736.0],["2014-08-05",54.2857,60.0,54.0659,56.1538,36564.0],["2014-08-06",55.7143,56.044,52.7473,53.1868,24506.0],["2014-08-07",54.9451,55.1648,52.7473,54.3956,29311.0],["2014-08-08",54.3956,54.3956,49.3407,50.0,44699.0],["2014-08-11",48.3516,56.5934,47.8022,54.8352,81145.0],["2014-08-12",54.5055,55.9341,50.7692,51.4286,25152.0],["2014-08-13",51.2088,52.1978,50.0,50.2198,17026.0],["2014-08-14",49.6703,78.3516,49.2308,67.5824,756729.0],["2014-08-15",69.6703,73.7363,54.8352,60.6593,144508.0],["2014-08-18",57.6923,61.2088,57.6923,59.6703,27446.0],["2014-08-19",56.7033,59.2308,54.8352,55.3846,46010.0],["2014-08-20",54.9451,65.3846,53.1868,58.4615,111029.0],["2014-08-21",57.1429,59.3407,55.7143,56.5934,37947.0],["2014-08-22",56.5934,58.022,55.3846,56.1538,21176.0],["2014-08-25",56.7033,57.4725,53.8462,55.0549,43489.0],["2014-08-26",54.8352,63.1868,54.3956,57.5824,102621.0],["2014-08-27",57.4725,60.3297,55.4945,56.7033,51160.0],["2014-08-28",56.7033,65.3846,53.5165,56.2637,181308.0],["2014-08-29",54.1758,59.8901,54.1758,55.0549,129648.0],["2014-09-02",55.1648,58.5714,53.8462,54.1758,57539.0],["2014-09-03",54.1758,59.6703,54.1758,55.2747,119210.0],["2014-09-04",55.8242,58.4615,55.1648,55.8242,59869.0],["2014-09-05",56.044,56.1538,42.6374,44.9451,380298.0],["2014-09-08",43.956,47.3626,43.956,45.0549,92483.0],["2014-09-09",44.1758,45.1648,36.7033,36.9231,154473.0],["2014-09-10",36.9231,36.9231,30.8791,34.9451,173719.0],["2014-09-11",34.6154,34.8352,31.8681,33.1868,45500.0],["2014-09-12",32.0879,37.3626,32.0879,33.956,52634.0],["2014-09-15",33.6264,34.0659,29.5604,30.0,74602.0],["2014-09-16",30.2198,32.1978,29.5604,30.2198,55010.0],["2014-09-17",30.3297,32.3077,27.9121,28.022,71044.0],["2014-09-18",28.022,28.022,20.4396,21.8681,180617.0],["2014-09-19",19.7802,21.4286,17.5824,17.8022,88652.0],["2014-09-22",18.022,18.1319,15.2747,15.8242,66557.0],["2014-09-23",15.9341,21.4286,14.1758,19.3407,476258.0],["2014-09-24",19.8901,20.8791,16.7033,17.5824,134052.0],["2014-09-25",17.5824,17.5824,12.1978,12.5275,260924.0],["2014-09-26",13.4066,13.5165,11.3187,11.7582,173401.0],["2014-09-29",11.7582,11.8681,8.7912,9.1209,198562.0],["2014-09-30",10.0,12.0,9.4,10.21,115900.0],["2014-10-01",10.21,10.21,7.0,7.63,423100.0],["2014-10-02",7.71,8.0,7.2,7.4,164700.0],["2014-10-03",7.4,7.95,7.2,7.36,115100.0],["2014-10-06",7.59,7.6,7.2,7.4,92100.0],["2014-10-07",7.31,7.8,7.21,7.42,185100.0],["2014-10-08",7.45,7.6,7.0,7.1,211200.0],["2014-10-09",7.09,7.21,6.8,7.21,109000.0],["2014-10-10",7.01,7.25,6.89,7.19,54600.0],["2014-10-13",7.16,7.16,6.81,6.95,36300.0],["2014-10-14",7.0,7.78,6.8,6.96,103700.0],["2014-10-15",6.9,7.0,6.66,6.85,54600.0],["2014-10-16",6.72,7.06,6.71,6.95,34400.0],["2014-10-17",7.03,7.05,6.75,6.8,26100.0],["2014-10-20",6.79,6.99,6.75,6.99,25900.0],["2014-10-21",7.12,8.09,7.04,8.09,189500.0],["2014-10-22",8.09,8.72,7.4,7.51,214300.0],["2014-10-23",7.49,7.95,7.36,7.63,60800.0],["2014-10-24",7.71,7.75,7.12,7.38,118000.0],["2014-10-27",7.17,7.35,7.03,7.1,50400.0],["2014-10-28",7.21,7.32,7.03,7.07,53100.0],["2014-10-29",7.01,7.2,6.9,6.96,53800.0],["2014-10-30",6.99,7.01,6.33,6.49,270100.0],["2014-10-31",6.59,6.59,5.92,6.2,141500.0],["2014-11-03",6.28,6.58,6.03,6.36,48200.0],["2014-11-04",6.3,6.39,6.07,6.18,40200.0],["2014-11-05",6.2,6.23,5.81,6.19,78100.0],["2014-11-06",6.19,6.19,5.81,5.99,40000.0],["2014-11-07",6.08,6.9,6.08,6.39,231800.0],["2014-11-10",6.55,7.08,6.39,6.88,326900.0],["2014-11-11",6.98,7.15,6.38,6.52,162800.0],["2014-11-12",6.32,6.65,6.32,6.54,68400.0],["2014-11-13",6.57,6.57,6.1,6.23,93500.0],["2014-11-14",6.85,6.88,6.2,6.47,247600.0],["2014-11-17",6.31,6.62,6.26,6.34,186600.0],["2014-11-18",6.35,6.36,5.93,5.98,160900.0],["2014-11-19",5.94,6.0,5.56,5.67,231500.0],["2014-11-20",5.51,5.71,5.43,5.55,139100.0],["2014-11-21",5.67,6.08,5.51,5.62,166700.0],["2014-11-24",5.72,5.72,5.44,5.51,169200.0],["2014-11-25",5.65,5.66,5.32,5.39,103200.0],["2014-11-26",5.35,5.8,5.35,5.8,60200.0],["2014-11-28",5.75,5.75,5.42,5.44,45700.0],["2014-12-01",5.41,5.47,5.21,5.24,70000.0],["2014-12-02",5.2,5.49,5.2,5.39,81700.0],["2014-12-03",5.28,5.42,5.21,5.36,64500.0],["2014-12-04",5.3,5.36,5.06,5.12,132400.0],["2014-12-05",5.12,5.24,5.06,5.08,47900.0],["2014-12-08",5.09,5.26,4.59,4.96,208200.0],["2014-12-09",5.0,5.1,4.8,4.96,45500.0],["2014-12-10",4.92,5.15,4.75,5.05,160000.0],["2014-12-11",4.96,5.12,4.75,4.77,51800.0],["2014-12-12",4.88,4.9,4.73,4.8,56400.0],["2014-12-15",4.88,4.88,4.72,4.8,53200.0],["2014-12-16",4.77,4.8,4.2,4.21,137500.0],["2014-12-17",4.2,4.71,4.2,4.42,80500.0],["2014-12-18",4.41,4.7,4.25,4.26,48400.0],["2014-12-19",4.29,4.63,3.91,4.17,101300.0],["2014-12-22",4.18,4.25,4.1,4.2,62100.0],["2014-12-23",4.16,4.4,4.15,4.25,23200.0],["2014-12-24",4.26,4.35,4.23,4.3,8600.0],["2014-12-26",4.21,4.21,4.09,4.16,49200.0],["2014-12-29",4.09,4.39,4.09,4.19,23400.0],["2014-12-30",4.12,4.44,4.12,4.36,68500.0],["2014-12-31",4.36,4.36,4.2,4.3,77100.0],["2015-01-02",4.24,4.45,4.24,4.41,17100.0],["2015-01-05",4.45,4.64,4.45,4.6,45900.0],["2015-01-06",4.6,4.93,4.6,4.82,56600.0],["2015-01-07",4.8,4.97,4.8,4.93,19400.0],["2015-01-08",4.95,5.06,4.85,4.91,17400.0],["2015-01-09",4.94,5.01,4.81,4.81,17100.0],["2015-01-12",4.86,4.97,4.75,4.92,16100.0],["2015-01-13",4.97,5.05,4.82,4.87,29300.0],["2015-01-14",4.85,4.87,4.68,4.72,20100.0],["2015-01-15",4.68,4.84,4.6,4.6,30000.0],["2015-01-16",4.6,4.68,4.38,4.63,50100.0],["2015-01-20",4.62,4.67,4.4,4.47,33800.0],["2015-01-21",4.49,4.69,4.45,4.5,25100.0],["2015-01-22",4.4,4.5,4.4,4.43,29400.0],["2015-01-23",4.41,4.41,4.08,4.2,76800.0],["2015-01-26",4.2,4.23,4.09,4.15,13800.0],["2015-01-27",4.1,4.15,4.1,4.15,5400.0],["2015-01-28",4.12,4.26,4.1,4.14,37300.0],["2015-01-29",4.12,4.18,4.12,4.12,19600.0],["2015-01-30",4.12,4.16,4.01,4.03,44600.0],["2015-02-02",4.13,4.13,4.0,4.03,28100.0],["2015-02-03",4.0,4.15,4.0,4.03,37400.0],["2015-02-04",4.03,4.1,4.01,4.05,46700.0],["2015-02-05",4.0,4.06,4.0,4.04,29300.0],["2015-02-06",4.03,4.03,3.93,3.99,71200.0],["2015-02-09",3.97,3.99,3.83,3.87,50000.0],["2015-02-10",3.8,3.95,3.8,3.82,50000.0],["2015-02-11",3.83,3.89,3.75,3.75,64200.0],["2015-02-12",3.79,3.94,3.79,3.88,29900.0],["2015-02-13",3.88,4.41,3.88,4.2,111600.0],["2015-02-17",4.2,4.31,4.0,4.05,91900.0],["2015-02-18",4.02,4.29,4.0,4.21,47000.0],["2015-02-19",4.25,4.66,4.2,4.36,187500.0],["2015-02-20",4.45,4.54,4.35,4.47,58100.0],["2015-02-23",4.52,4.67,4.4,4.4,46600.0],["2015-02-24",4.5,4.61,4.26,4.32,40700.0],["2015-02-25",4.37,4.37,4.17,4.21,50100.0],["2015-02-26",4.16,4.23,4.16,4.2,104900.0],["2015-02-27",4.2,4.2,4.05,4.17,37400.0],["2015-03-02",4.17,4.29,4.04,4.24,48400.0],["2015-03-03",4.24,4.27,4.16,4.27,30500.0],["2015-03-04",4.11,4.3,4.04,4.28,37200.0],["2015-03-05",4.28,4.33,4.17,4.27,61100.0],["2015-03-06",4.4,4.68,4.21,4.37,145700.0],["2015-03-09",4.4,4.53,4.3,4.39,69000.0],["2015-03-10",4.4,4.45,4.25,4.43,19700.0],["2015-03-11",4.4,4.47,4.33,4.39,21300.0],["2015-03-12",4.26,5.12,4.26,4.95,135300.0],["2015-03-13",5.0,5.1,4.65,4.76,65800.0],["2015-03-16",4.81,4.82,4.62,4.8,58600.0],["2015-03-17",4.77,4.97,4.46,4.68,83200.0],["2015-03-18",4.62,4.89,4.37,4.44,30500.0],["2015-03-19",4.43,4.62,4.25,4.52,50100.0],["2015-03-20",4.53,4.58,4.21,4.21,78000.0],["2015-03-23",4.2,5.55,4.2,5.46,362200.0],["2015-03-24",5.69,5.72,5.05,5.1,146600.0],["2015-03-25",5.07,5.15,4.92,4.93,42400.0],["2015-03-26",4.96,5.1,4.86,5.05,45200.0],["2015-03-27",5.0,5.09,4.75,4.85,46300.0],["2015-03-30",4.91,5.29,4.82,5.28,76800.0],["2015-03-31",5.17,5.29,5.06,5.11,118300.0],["2015-04-01",5.11,5.31,4.76,4.82,53500.0],["2015-04-02",4.86,5.04,4.76,4.79,22400.0],["2015-04-06",4.86,4.96,4.55,4.55,59800.0],["2015-04-07",4.59,4.95,4.59,4.8,47300.0],["2015-04-08",4.84,4.89,4.41,4.61,64700.0],["2015-04-09",4.62,4.76,4.62,4.62,16200.0],["2015-04-10",4.62,4.69,4.45,4.46,50300.0],["2015-04-13",4.4,4.9,4.4,4.58,65100.0],["2015-04-14",4.58,4.8,4.43,4.53,58300.0],["2015-04-15",4.6,4.75,4.58,4.6,80600.0],["2015-04-16",4.77,4.79,4.5,4.6,32100.0],["2015-04-17",4.67,4.72,4.42,4.48,38700.0],["2015-04-20",4.59,4.65,4.46,4.49,48900.0],["2015-04-21",4.5,4.5,4.3,4.34,65500.0],["2015-04-22",4.38,5.19,4.35,4.88,294000.0],["2015-04-23",5.0,5.13,4.6,4.64,119000.0],["2015-04-24",4.7,5.49,4.7,5.22,348200.0],["2015-04-27",5.11,5.4,5.1,5.14,98500.0],["2015-04-28",5.14,5.77,5.14,5.63,258400.0],["2015-04-29",5.6,5.76,5.31,5.42,198400.0],["2015-04-30",5.35,5.45,5.1,5.22,107200.0],["2015-05-01",5.2,5.38,4.9,5.21,58500.0],["2015-05-04",5.3,5.36,5.08,5.1,54800.0],["2015-05-05",5.17,5.28,5.0,5.27,65500.0],["2015-05-06",5.27,5.31,5.05,5.05,49200.0],["2015-05-07",5.0,5.4,5.0,5.14,66100.0],["2015-05-08",5.1,5.4,5.1,5.4,32900.0],["2015-05-11",5.42,5.47,5.18,5.37,33100.0],["2015-05-12",5.31,5.5,5.25,5.4,87800.0],["2015-05-13",5.38,5.38,5.21,5.27,54800.0],["2015-05-14",5.22,5.38,5.12,5.12,57800.0],["2015-05-15",5.16,5.27,5.06,5.25,86500.0],["2015-05-18",5.18,5.47,5.05,5.07,70400.0],["2015-05-19",5.05,5.16,4.91,5.01,38800.0],["2015-05-20",5.0,5.0,4.9,4.94,16800.0],["2015-05-21",5.0,5.05,4.81,4.93,81700.0],["2015-05-22",4.93,5.03,4.91,4.98,17200.0],["2015-05-26",4.9,5.04,4.83,4.97,25100.0],["2015-05-27",4.97,5.0,4.92,4.93,4900.0],["2015-05-28",4.93,4.99,4.93,4.95,11800.0],["2015-05-29",4.97,5.04,4.78,4.8,45700.0],["2015-06-01",4.87,4.9,4.5,4.53,98500.0],["2015-06-02",4.51,4.61,4.49,4.5,32500.0],["2015-06-03",4.57,4.64,4.41,4.5,26400.0],["2015-06-04",4.49,4.53,4.34,4.4,46200.0],["2015-06-05",4.43,4.56,4.34,4.53,67500.0],["2015-06-08",4.57,4.57,4.41,4.5,16300.0],["2015-06-09",4.5,4.54,4.46,4.47,45300.0],["2015-06-10",4.51,4.54,4.29,4.29,73700.0],["2015-06-11",4.29,4.59,4.21,4.52,76100.0],["2015-06-12",4.58,4.58,4.36,4.5,10900.0],["2015-06-15",4.51,4.51,4.39,4.5,8400.0],["2015-06-16",4.45,4.6,4.4,4.42,24400.0],["2015-06-17",4.4,4.45,4.23,4.23,22800.0],["2015-06-18",4.23,4.41,4.15,4.29,51400.0],["2015-06-19",4.3,4.51,4.27,4.44,35800.0],["2015-06-22",4.34,4.48,4.29,4.48,27700.0],["2015-06-23",4.45,4.45,4.32,4.43,18600.0],["2015-06-24",4.39,4.47,4.33,4.4,24700.0],["2015-06-25",4.34,4.46,4.29,4.3,18100.0],["2015-06-26",4.32,4.34,4.2,4.21,12100.0],["2015-06-29",4.22,4.26,4.06,4.14,31800.0],["2015-06-30",4.16,4.23,4.07,4.13,5600.0],["2015-07-01",4.11,4.15,4.07,4.1,8400.0],["2015-07-02",4.13,4.13,4.07,4.07,3300.0],["2015-07-06",4.07,4.16,3.91,3.94,37200.0],["2015-07-07",3.91,4.07,3.45,4.03,114100.0],["2015-07-08",4.05,4.14,4.04,4.04,33800.0],["2015-07-09",4.09,4.16,4.01,4.07,13100.0],["2015-07-10",4.15,4.15,3.91,4.05,31100.0],["2015-07-13",3.9,4.08,3.86,3.97,9800.0],["2015-07-14",4.01,4.04,3.91,3.97,10600.0],["2015-07-15",4.04,4.04,3.75,3.8,59800.0],["2015-07-16",3.86,3.99,3.81,3.97,72000.0],["2015-07-17",3.84,3.97,3.84,3.97,2400.0],["2015-07-20",4.0,4.0,3.72,3.72,16000.0],["2015-07-21",3.63,3.85,3.61,3.8,24500.0],["2015-07-22",3.9,3.9,3.8,3.8,9400.0],["2015-07-23",3.8,3.97,3.8,3.96,10400.0],["2015-07-24",3.87,3.99,3.84,3.9,13800.0],["2015-07-27",3.9,4.0,3.7,3.98,81800.0],["2015-07-28",3.92,4.06,3.92,3.95,10600.0],["2015-07-29",3.95,4.06,3.95,4.04,12200.0],["2015-07-30",3.99,4.05,3.75,3.88,22700.0],["2015-07-31",3.94,3.97,3.85,3.94,11400.0],["2015-08-03",3.77,3.9,3.76,3.8,14000.0],["2015-08-04",3.83,3.95,3.83,3.88,18000.0],["2015-08-05",3.88,3.95,3.82,3.94,11700.0],["2015-08-06",3.99,3.99,3.85,3.93,9000.0],["2015-08-07",3.82,3.88,3.8,3.82,12600.0],["2015-08-10",3.77,3.85,3.72,3.74,14200.0],["2015-08-11",3.8,3.94,3.8,3.91,17200.0],["2015-08-12",3.88,4.0,3.87,3.89,22300.0],["2015-08-13",3.8,3.94,3.77,3.9,27500.0],["2015-08-14",3.87,3.99,3.85,3.85,10700.0],["2015-08-17",3.85,3.94,3.85,3.91,7000.0],["2015-08-18",3.91,4.01,3.9,3.91,17600.0],["2015-08-19",3.92,3.92,3.85,3.85,17400.0],["2015-08-20",3.8,3.86,3.8,3.8,7000.0],["2015-08-21",3.78,3.82,3.65,3.65,17500.0],["2015-08-24",3.55,3.56,3.26,3.33,23700.0],["2015-08-25",3.5,3.58,3.4,3.58,13300.0],["2015-08-26",3.77,3.86,3.51,3.72,43900.0],["2015-08-27",3.87,3.87,3.79,3.79,3500.0],["2015-08-28",3.88,3.92,3.63,3.75,19100.0],["2015-08-31",3.77,3.87,3.7,3.79,7000.0],["2015-09-01",3.72,3.72,3.58,3.67,6600.0],["2015-09-02",3.77,3.77,3.55,3.55,4300.0],["2015-09-03",3.53,3.71,3.53,3.6,11800.0],["2015-09-04",3.52,3.52,3.41,3.5,8100.0],["2015-09-08",3.6,3.7,3.55,3.65,17700.0],["2015-09-09",3.58,3.69,3.27,3.62,19600.0],["2015-09-10",3.51,3.61,3.46,3.58,8600.0],["2015-09-11",3.5,3.58,3.48,3.57,13100.0],["2015-09-14",3.42,3.45,3.27,3.31,24000.0],["2015-09-15",3.3,3.39,3.3,3.3,46000.0],["2015-09-16",3.32,3.41,3.27,3.3,165000.0],["2015-09-17",3.34,3.34,3.27,3.29,8200.0],["2015-09-18",3.26,3.29,3.06,3.06,16600.0],["2015-09-21",3.28,3.3,3.16,3.25,34300.0],["2015-09-22",3.01,3.22,2.86,3.17,20700.0],["2015-09-23",3.19,3.29,3.01,3.02,6000.0],["2015-09-24",3.01,3.16,3.0,3.16,3800.0],["2015-09-25",3.03,3.07,2.91,2.95,5100.0],["2015-09-28",3.0,3.0,2.66,2.67,22100.0],["2015-09-29",2.61,2.72,2.61,2.7,6500.0],["2015-09-30",2.78,3.17,2.7,3.05,32600.0],["2015-10-01",3.05,3.05,2.63,2.73,21100.0],["2015-10-02",2.69,3.2,2.69,3.16,64200.0],["2015-10-05",3.08,3.33,3.06,3.18,135500.0],["2015-10-06",3.3,3.35,3.23,3.3,169800.0],["2015-10-07",3.24,3.29,3.05,3.13,10800.0],["2015-10-08",3.13,3.15,3.01,3.09,29000.0],["2015-10-09",3.01,3.34,3.0,3.17,15400.0],["2015-10-12",3.17,3.51,3.05,3.2,102600.0],["2015-10-13",3.32,3.42,3.17,3.19,16200.0],["2015-10-14",3.17,3.17,3.08,3.14,12200.0],["2015-10-15",3.05,3.18,3.0,3.1,38500.0],["2015-10-16",3.07,3.19,3.0,3.06,16300.0],["2015-10-19",3.0,3.04,2.9,3.04,24800.0],["2015-10-20",2.96,3.02,2.9,2.97,18500.0],["2015-10-21",2.93,3.01,2.88,3.01,35100.0],["2015-10-22",3.25,3.25,2.9,3.03,123800.0],["2015-10-23",3.05,3.23,2.9,2.9,83500.0],["2015-10-26",3.0,3.1,2.9,2.92,20500.0],["2015-10-27",2.99,3.07,2.84,2.86,53100.0],["2015-10-28",2.92,2.94,2.85,2.85,21200.0],["2015-10-29",2.87,2.92,2.7,2.7,56600.0],["2015-10-30",2.78,2.78,2.7,2.7,22200.0],["2015-11-02",2.8,2.8,2.71,2.75,9600.0],["2015-11-03",2.69,2.87,2.65,2.73,14500.0],["2015-11-04",2.71,2.72,2.55,2.56,28300.0],["2015-11-05",2.65,2.65,2.6,2.6,7700.0],["2015-11-06",2.65,2.65,2.4,2.6,12900.0],["2015-11-09",2.53,2.7,2.48,2.6,45600.0],["2015-11-10",2.66,2.73,2.47,2.48,62600.0],["2015-11-11",2.57,2.61,2.23,2.35,7400.0],["2015-11-12",2.42,2.42,2.27,2.3,8900.0],["2015-11-13",2.23,2.23,2.05,2.11,51400.0],["2015-11-16",2.13,2.13,2.05,2.08,19100.0],["2015-11-17",2.02,2.02,1.66,1.73,132900.0],["2015-11-18",1.79,1.8,1.7,1.7,30600.0],["2015-11-19",1.72,1.73,1.57,1.6,15800.0],["2015-11-20",1.58,1.58,1.4,1.51,58900.0],["2015-11-23",1.57,1.58,1.5,1.5,51900.0],["2015-11-24",1.52,1.77,1.5,1.63,113500.0],["2015-11-25",1.69,1.82,1.61,1.76,141000.0],["2015-11-27",1.69,1.76,1.67,1.76,7400.0],["2015-11-30",1.79,1.83,1.61,1.68,15400.0],["2015-12-01",1.75,1.75,1.64,1.66,16000.0],["2015-12-02",1.66,1.69,1.52,1.58,32800.0],["2015-12-03",1.53,1.53,1.51,1.52,4400.0],["2015-12-04",1.5,1.5,1.23,1.37,92200.0],["2015-12-07",1.31,1.37,1.2,1.27,18300.0],["2015-12-08",1.3,1.32,1.25,1.25,28000.0],["2015-12-09",1.29,1.45,1.27,1.37,29400.0],["2015-12-10",1.34,1.59,1.33,1.42,74000.0],["2015-12-11",1.4,1.44,1.4,1.4,28600.0],["2015-12-14",1.38,1.5,1.38,1.47,16000.0],["2015-12-15",1.46,1.48,1.4,1.4,28300.0],["2015-12-16",1.43,1.44,1.36,1.36,12100.0],["2015-12-17",1.51,1.8,1.47,1.58,266400.0],["2015-12-18",1.48,1.7,1.41,1.7,60700.0],["2015-12-21",1.66,1.71,1.6,1.66,39100.0],["2015-12-22",1.75,1.83,1.46,1.53,68800.0],["2015-12-23",1.51,1.55,1.42,1.53,111500.0],["2015-12-24",1.47,1.75,1.41,1.49,76800.0],["2015-12-28",1.58,1.6,1.41,1.49,47100.0],["2015-12-29",1.44,1.52,1.41,1.42,85800.0],["2015-12-30",1.42,1.45,1.27,1.35,57800.0],["2015-12-31",1.37,1.38,1.28,1.32,38700.0],["2016-01-04",1.32,1.46,1.32,1.38,43000.0],["2016-01-05",1.41,1.41,1.29,1.31,45600.0],["2016-01-06",1.34,1.35,1.21,1.27,56800.0],["2016-01-07",1.34,1.4,1.14,1.29,40900.0],["2016-01-08",1.35,1.35,1.17,1.19,36200.0],["2016-01-11",1.2,1.25,1.06,1.12,16000.0],["2016-01-12",1.08,1.19,1.04,1.11,89900.0],["2016-01-13",1.11,1.24,1.07,1.18,32600.0],["2016-01-14",1.13,1.15,1.06,1.08,56200.0],["2016-01-15",1.11,1.2,1.01,1.04,121600.0],["2016-01-19",1.07,1.2,1.0,1.04,105700.0],["2016-01-20",1.02,1.1,1.02,1.08,18900.0],["2016-01-21",1.04,1.13,1.0,1.1,32800.0],["2016-01-22",1.05,1.18,1.02,1.15,37000.0],["2016-01-25",1.15,1.19,1.03,1.08,25000.0],["2016-01-26",1.13,1.17,1.08,1.1,18800.0],["2016-01-27",1.1,1.16,1.1,1.1,7600.0],["2016-01-28",1.08,1.2,1.08,1.19,16200.0],["2016-01-29",1.2,1.66,1.17,1.37,92600.0],["2016-02-01",1.43,1.45,1.22,1.32,36700.0],["2016-02-02",1.39,1.63,1.32,1.42,95900.0],["2016-02-03",1.48,1.55,1.31,1.46,36200.0],["2016-02-04",1.5,1.5,1.31,1.45,19200.0],["2016-02-05",1.56,1.56,1.37,1.44,77400.0],["2016-02-08",1.44,1.44,1.31,1.32,6900.0],["2016-02-09",1.3,1.3,1.25,1.25,12900.0],["2016-02-10",1.3,1.39,1.25,1.31,24500.0],["2016-02-11",1.25,1.37,1.25,1.3,4700.0],["2016-02-12",1.37,1.39,1.25,1.33,23100.0],["2016-02-16",1.27,1.34,1.26,1.27,20200.0],["2016-02-17",1.27,1.36,1.25,1.31,12400.0],["2016-02-18",1.27,1.46,1.27,1.32,12000.0],["2016-02-19",1.32,1.45,1.27,1.3,29400.0],["2016-02-22",1.27,1.4,1.26,1.27,18900.0],["2016-02-23",1.31,1.34,1.18,1.2,28700.0],["2016-02-24",1.17,1.24,1.16,1.16,11300.0],["2016-02-25",1.16,1.23,1.1,1.12,21400.0],["2016-02-26",1.11,1.17,1.1,1.17,14600.0],["2016-02-29",1.16,1.38,1.13,1.32,69400.0],["2016-03-01",1.32,1.87,1.32,1.4,363500.0],["2016-03-02",1.41,1.62,1.25,1.54,84300.0],["2016-03-03",1.57,1.66,1.54,1.56,33000.0],["2016-03-04",1.57,1.6,1.45,1.5,44400.0],["2016-03-07",1.51,1.62,1.5,1.52,24600.0],["2016-03-08",1.87,4.05,1.78,3.27,15029500.0],["2016-03-09",3.36,3.6,2.9,3.0,4112400.0],["2016-03-10",2.88,2.9,2.27,2.44,1080400.0],["2016-03-11",2.42,2.75,2.4,2.56,500000.0],["2016-03-14",2.47,2.56,2.2,2.53,327400.0],["2016-03-15",2.49,2.49,2.05,2.15,267700.0],["2016-03-16",2.47,2.47,2.18,2.32,112500.0],["2016-03-17",2.47,2.6,2.11,2.36,321700.0],["2016-03-18",2.3,2.53,2.3,2.41,189200.0],["2016-03-21",2.44,2.45,2.23,2.37,155200.0],["2016-03-22",3.57,3.87,3.01,3.1,6934100.0],["2016-03-23",3.15,3.48,2.82,3.34,2609400.0],["2016-03-24",3.02,3.37,2.91,3.21,669500.0],["2016-03-28",3.61,3.84,3.28,3.43,2015700.0],["2016-03-29",3.3,3.4,3.12,3.32,374700.0],["2016-03-30",3.51,4.57,3.36,4.55,3711700.0],["2016-03-31",4.75,5.44,4.19,4.51,5079300.0],["2016-04-01",4.33,4.74,4.02,4.43,687400.0],["2016-04-04",4.43,4.68,4.34,4.5,283200.0],["2016-04-05",4.43,4.54,4.2,4.34,282700.0],["2016-04-06",4.26,4.4,4.13,4.21,189000.0],["2016-04-07",4.14,4.4,3.96,4.03,269500.0],["2016-04-08",4.05,4.14,3.7,3.95,193200.0],["2016-04-11",3.94,4.03,3.5,3.5,135700.0],["2016-04-12",3.85,3.85,3.31,3.56,331700.0],["2016-04-13",3.76,3.85,3.51,3.51,166700.0],["2016-04-14",3.52,4.3,3.52,4.09,419100.0],["2016-04-15",4.11,4.24,3.9,3.91,134900.0],["2016-04-18",3.75,3.9,3.2,3.58,249700.0],["2016-04-19",3.5,3.6,3.48,3.6,77000.0],["2016-04-20",3.59,3.59,3.31,3.41,150300.0],["2016-04-21",3.53,3.79,3.41,3.59,94100.0],["2016-04-22",3.59,3.79,3.4,3.5,79400.0],["2016-04-25",3.49,3.73,3.45,3.64,33900.0],["2016-04-26",3.67,3.68,3.45,3.55,57900.0],["2016-04-27",3.52,3.57,3.4,3.41,40400.0],["2016-04-28",3.4,3.58,3.38,3.44,104400.0],["2016-04-29",3.43,3.46,3.18,3.19,81400.0],["2016-05-02",3.23,3.23,3.1,3.1,53600.0],["2016-05-03",3.28,3.37,3.02,3.07,30100.0],["2016-05-04",3.12,3.36,3.05,3.2,53100.0],["2016-05-05",3.25,3.45,3.15,3.31,85000.0],["2016-05-06",3.41,3.41,3.2,3.35,39200.0],["2016-05-09",3.4,3.51,3.2,3.3,51300.0],["2016-05-10",3.06,3.15,2.89,3.08,73000.0],["2016-05-11",3.14,3.16,2.85,2.96,30300.0],["2016-05-12",2.96,2.96,2.55,2.6,45100.0],["2016-05-13",2.6,2.89,2.6,2.68,31200.0],["2016-05-16",2.68,2.72,2.53,2.66,22400.0],["2016-05-17",2.62,2.76,2.6,2.75,31500.0],["2016-05-18",2.72,3.04,2.72,2.8,56900.0],["2016-05-19",2.82,2.99,2.8,2.85,20800.0],["2016-05-20",2.8,2.81,2.71,2.75,23300.0],["2016-05-23",2.75,2.84,2.68,2.68,15100.0],["2016-05-24",2.63,2.94,2.63,2.72,24700.0],["2016-05-25",2.7,2.9,2.7,2.85,38200.0],["2016-05-26",2.87,2.95,2.84,2.86,16200.0],["2016-05-27",2.85,2.9,2.81,2.84,13400.0],["2016-05-31",2.74,3.04,2.74,3.03,32100.0],["2016-06-01",2.95,3.23,2.84,2.96,80800.0],["2016-06-02",3.06,3.55,2.9,3.39,144500.0],["2016-06-03",3.33,3.33,3.14,3.16,66900.0],["2016-06-06",3.16,3.65,3.12,3.56,72200.0],["2016-06-07",3.6,4.15,3.25,3.29,549600.0],["2016-06-08",3.35,3.48,3.17,3.39,76700.0],["2016-06-09",3.46,3.71,3.32,3.47,138200.0],["2016-06-10",3.52,3.52,3.3,3.5,51100.0],["2016-06-13",3.51,3.51,3.3,3.39,33100.0],["2016-06-14",3.35,3.39,3.25,3.33,32500.0],["2016-06-15",3.34,3.45,3.09,3.45,50600.0],["2016-06-16",3.48,3.48,3.29,3.43,28300.0],["2016-06-17",3.41,3.53,3.34,3.52,12800.0],["2016-06-20",3.47,3.56,3.31,3.48,24000.0],["2016-06-21",3.44,3.52,3.35,3.41,4400.0],["2016-06-22",3.31,3.5,3.31,3.42,17500.0],["2016-06-23",3.43,3.48,3.33,3.38,16800.0],["2016-06-24",3.15,3.45,3.15,3.16,59800.0],["2016-06-27",3.24,3.29,3.14,3.18,37300.0],["2016-06-28",3.16,3.48,3.16,3.48,14600.0],["2016-06-29",3.46,3.46,3.3,3.35,6400.0],["2016-06-30",3.41,3.41,3.25,3.28,10600.0],["2016-07-01",3.27,3.38,3.2,3.36,18900.0],["2016-07-05",3.33,3.37,3.25,3.26,7100.0],["2016-07-06",3.25,3.31,3.25,3.31,6300.0],["2016-07-07",3.26,3.46,3.26,3.33,42400.0],["2016-07-08",3.39,3.39,3.25,3.33,25600.0],["2016-07-11",3.28,3.38,3.26,3.35,25100.0],["2016-07-12",3.3,3.58,3.3,3.58,47100.0],["2016-07-13",3.6,3.76,3.48,3.5,30700.0],["2016-07-14",3.5,3.7,3.28,3.38,65000.0],["2016-07-15",3.36,3.73,3.36,3.59,60200.0],["2016-07-18",3.65,3.65,3.58,3.62,4400.0],["2016-07-19",3.66,3.73,3.55,3.62,20700.0],["2016-07-20",3.67,3.86,3.6,3.74,63700.0],["2016-07-21",3.83,3.84,3.27,3.36,61700.0],["2016-07-22",3.4,3.45,3.26,3.45,12100.0],["2016-07-25",3.43,3.47,3.25,3.25,24400.0],["2016-07-26",3.27,3.4,3.27,3.27,12500.0],["2016-07-27",3.34,3.34,3.25,3.25,18800.0],["2016-07-28",3.29,3.29,3.11,3.16,15700.0],["2016-07-29",3.17,3.2,3.13,3.15,6700.0],["2016-08-01",3.18,3.2,3.05,3.17,27100.0],["2016-08-02",3.16,3.18,3.14,3.14,7700.0],["2016-08-03",3.11,3.17,3.1,3.15,3800.0],["2016-08-04",3.17,3.39,3.15,3.15,18400.0],["2016-08-05",3.22,3.31,3.11,3.21,16500.0],["2016-08-08",3.33,3.45,3.3,3.37,46800.0],["2016-08-09",3.36,3.44,3.35,3.35,14000.0],["2016-08-10",3.47,3.47,3.35,3.39,49000.0],["2016-08-11",3.45,3.85,3.36,3.64,249300.0],["2016-08-12",3.75,3.95,3.7,3.8,131700.0],["2016-08-15",3.78,3.8,3.66,3.77,23700.0],["2016-08-16",3.63,3.8,3.45,3.58,35800.0],["2016-08-17",3.53,3.53,3.3,3.53,29300.0],["2016-08-18",3.5,3.67,3.5,3.54,14000.0],["2016-08-19",3.62,3.63,3.51,3.57,16800.0],["2016-08-22",3.44,3.62,3.4,3.47,35700.0],["2016-08-23",3.5,3.55,3.44,3.47,18300.0],["2016-08-24",3.5,3.65,3.38,3.5,50700.0],["2016-08-25",3.5,3.51,3.45,3.5,7200.0],["2016-08-26",3.45,3.51,3.41,3.49,31800.0],["2016-08-29",3.48,3.56,3.41,3.41,19600.0],["2016-08-30",3.45,3.55,3.42,3.43,23800.0],["2016-08-31",3.45,3.49,3.4,3.46,10600.0],["2016-09-01",3.43,3.5,3.39,3.5,18900.0],["2016-09-02",3.46,3.5,3.43,3.5,11800.0],["2016-09-06",3.52,3.55,3.4,3.46,21300.0],["2016-09-07",3.5,3.52,3.41,3.41,16000.0],["2016-09-08",3.38,3.5,3.38,3.46,10700.0],["2016-09-09",3.45,3.5,3.38,3.43,23100.0],["2016-09-12",3.45,3.6,3.41,3.46,15600.0],["2016-09-13",3.48,3.52,3.42,3.45,21200.0],["2016-09-14",3.45,3.45,3.35,3.43,12600.0],["2016-09-15",3.45,3.5,3.42,3.47,5800.0],["2016-09-16",3.42,3.5,3.41,3.5,11100.0],["2016-09-19",3.48,3.5,3.45,3.45,6600.0],["2016-09-20",3.5,3.64,3.44,3.51,29100.0],["2016-09-21",3.51,3.51,3.49,3.5,21200.0],["2016-09-22",3.85,4.3,3.65,3.75,541900.0],["2016-09-23",3.77,3.81,3.6,3.8,43900.0],["2016-09-26",3.79,3.81,3.7,3.81,8900.0],["2016-09-27",3.81,3.95,3.72,3.9,29900.0],["2016-09-28",3.85,4.25,3.85,4.0,66400.0],["2016-09-29",4.2,4.22,3.91,3.97,25100.0],["2016-09-30",4.13,4.13,3.97,3.98,9800.0],["2016-10-03",3.96,3.99,3.75,3.87,16900.0],["2016-10-04",3.81,3.85,3.75,3.8,6800.0],["2016-10-05",3.85,4.0,3.75,3.86,20000.0],["2016-10-06",3.79,3.96,3.79,3.86,13100.0],["2016-10-07",3.9,4.05,3.82,3.89,15400.0],["2016-10-10",3.83,3.94,3.76,3.81,17600.0],["2016-10-11",3.83,4.01,3.77,3.77,16100.0],["2016-10-12",3.8,3.92,3.8,3.83,6700.0],["2016-10-13",3.83,3.85,3.8,3.8,9100.0],["2016-10-14",3.85,4.03,3.8,3.83,25500.0],["2016-10-17",3.84,3.88,3.75,3.78,24200.0],["2016-10-18",3.8,3.9,3.75,3.83,9800.0],["2016-10-19",3.82,3.97,3.76,3.79,25200.0],["2016-10-20",3.9,3.9,3.75,3.82,4100.0],["2016-10-21",3.77,3.85,3.75,3.78,15900.0],["2016-10-24",3.85,3.89,3.8,3.81,25300.0],["2016-10-25",3.81,3.87,3.8,3.85,2700.0],["2016-10-26",3.83,3.98,3.83,3.97,27500.0],["2016-10-27",3.91,3.95,3.86,3.93,5400.0],["2016-10-28",3.92,3.97,3.86,3.92,8000.0],["2016-10-31",3.98,3.98,3.87,3.88,5000.0],["2016-11-01",3.88,4.0,3.85,3.96,14400.0],["2016-11-02",3.97,4.36,3.97,4.09,111600.0],["2016-11-03",4.21,4.25,3.93,3.93,43000.0],["2016-11-04",3.96,4.03,3.93,3.93,8200.0],["2016-11-07",4.0,4.17,3.9,3.96,35800.0],["2016-11-08",4.0,4.13,3.85,4.0,40500.0],["2016-11-09",3.94,4.28,3.8,3.96,22200.0],["2016-11-10",4.0,4.07,3.85,3.9,46100.0],["2016-11-11",3.88,4.19,3.88,3.96,31500.0],["2016-11-14",4.01,4.24,4.01,4.15,51000.0],["2016-11-15",4.16,4.42,4.16,4.26,113800.0],["2016-11-16",4.24,4.54,4.17,4.44,87500.0],["2016-11-17",4.51,4.68,4.18,4.39,88000.0],["2016-11-18",4.6,4.6,4.3,4.44,16900.0],["2016-11-21",4.44,4.6,4.4,4.49,22000.0],["2016-11-22",4.51,4.74,4.51,4.66,50800.0],["2016-11-23",4.73,5.07,4.69,4.79,100500.0],["2016-11-25",4.9,5.23,4.9,5.14,55000.0],["2016-11-28",5.25,5.84,5.18,5.77,182000.0],["2016-11-29",5.9,5.9,5.49,5.9,70000.0],["2016-11-30",6.18,7.08,6.18,6.51,181200.0],["2016-12-01",7.0,7.0,5.5,6.11,157900.0],["2016-12-02",6.07,6.62,6.0,6.47,85800.0],["2016-12-05",6.54,6.76,6.4,6.49,43500.0],["2016-12-06",6.5,6.55,6.26,6.4,28100.0],["2016-12-07",6.43,6.74,6.03,6.19,80100.0],["2016-12-08",6.08,6.08,5.22,5.42,159100.0],["2016-12-09",5.41,6.14,5.34,6.12,106000.0],["2016-12-12",6.1,6.5,5.9,6.45,74300.0],["2016-12-13",6.26,6.53,5.9,6.3,42000.0],["2016-12-14",6.22,6.29,5.95,5.95,47100.0],["2016-12-15",5.88,6.07,5.79,5.92,40800.0],["2016-12-16",5.95,6.15,5.8,6.01,22200.0],["2016-12-19",6.01,6.15,5.84,6.01,27000.0],["2016-12-20",5.99,6.39,5.99,6.09,26500.0],["2016-12-21",6.09,6.15,5.76,5.95,22600.0],["2016-12-22",5.97,6.2,5.7,6.06,92200.0],["2016-12-23",5.71,6.4,5.71,5.89,77900.0],["2016-12-27",5.8,6.18,5.76,5.82,43000.0],["2016-12-28",5.85,6.1,5.85,5.9,58300.0],["2016-12-29",5.89,6.05,5.79,5.95,44200.0],["2016-12-30",5.96,6.38,5.91,6.38,52500.0],["2017-01-03",6.39,7.63,6.23,7.59,201500.0],["2017-01-04",7.21,9.46,7.1,8.91,318000.0],["2017-01-05",9.15,9.15,7.55,7.6,208900.0],["2017-01-06",7.68,8.03,7.67,7.93,145900.0],["2017-01-09",7.87,7.99,7.1,7.6,93200.0],["2017-01-10",7.66,8.34,7.54,7.55,223100.0],["2017-01-11",7.71,8.0,7.1,7.81,162400.0],["2017-01-12",7.94,8.08,7.37,7.64,53800.0],["2017-01-13",7.57,7.65,7.14,7.15,92500.0],["2017-01-17",7.23,7.42,6.81,6.85,116300.0],["2017-01-18",6.77,7.18,6.61,6.62,112100.0],["2017-01-19",6.61,7.11,6.12,6.75,91700.0],["2017-01-20",6.7,7.1,6.55,6.7,75500.0],["2017-01-23",6.7,6.95,6.59,6.64,75000.0],["2017-01-24",6.65,7.28,6.5,6.7,195000.0],["2017-01-25",6.78,7.0,6.6,6.6,108400.0],["2017-01-26",6.64,6.79,6.4,6.51,88000.0],["2017-01-27",6.48,6.51,6.11,6.12,101200.0],["2017-01-30",6.12,6.15,5.56,5.58,124400.0],["2017-01-31",5.54,5.85,5.17,5.35,166600.0],["2017-02-01",5.33,6.13,5.32,5.7,179000.0],["2017-02-02",5.7,5.9,5.4,5.5,67500.0],["2017-02-03",5.43,5.59,5.3,5.45,66500.0],["2017-02-06",5.46,5.87,5.43,5.66,44400.0],["2017-02-07",5.68,5.79,5.44,5.58,36400.0],["2017-02-08",5.59,6.07,5.58,6.0,73800.0],["2017-02-09",5.99,6.19,5.6,5.92,96800.0],["2017-02-10",6.0,6.4,6.0,6.15,122400.0],["2017-02-13",6.23,6.57,6.16,6.27,96700.0],["2017-02-14",6.33,6.4,6.18,6.39,93700.0],["2017-02-15",6.48,6.59,6.19,6.31,85700.0],["2017-02-16",6.14,6.39,6.11,6.23,42100.0],["2017-02-17",6.23,6.35,5.81,5.87,51900.0],["2017-02-21",5.87,6.01,5.74,5.96,101600.0],["2017-02-22",5.99,6.24,5.72,6.15,39100.0],["2017-02-23",6.22,6.22,5.76,6.0,90900.0],["2017-02-24",6.0,6.06,5.71,5.99,67000.0],["2017-02-27",5.95,6.07,5.76,5.96,40800.0],["2017-02-28",5.98,6.14,5.89,6.09,49800.0],["2017-03-01",6.01,6.04,5.89,5.94,18100.0],["2017-03-02",5.96,6.01,5.82,5.88,36800.0],["2017-03-03",5.88,5.91,5.6,5.74,41800.0],["2017-03-06",5.6,5.7,5.21,5.35,67400.0],["2017-03-07",5.38,5.5,5.15,5.27,74300.0],["2017-03-08",5.27,5.71,5.18,5.59,46500.0],["2017-03-09",5.56,5.63,5.1,5.55,44100.0],["2017-03-10",5.53,5.69,5.25,5.25,52300.0],["2017-03-13",5.27,5.51,5.13,5.46,110400.0],["2017-03-14",5.41,5.48,5.2,5.28,94800.0],["2017-03-15",5.5,5.75,5.41,5.55,55900.0],["2017-03-16",5.5,5.7,5.41,5.63,44500.0],["2017-03-17",5.65,6.0,5.5,6.0,51100.0],["2017-03-20",6.09,6.09,5.7,5.94,15400.0],["2017-03-21",5.92,5.92,5.49,5.7,65100.0],["2017-03-22",5.6,5.7,5.4,5.48,48200.0],["2017-03-23",5.5,5.75,5.36,5.58,15500.0],["2017-03-24",5.64,5.88,5.45,5.58,21000.0],["2017-03-27",5.52,5.9,5.3,5.79,59600.0],["2017-03-28",5.75,6.24,5.56,5.75,101200.0],["2017-03-29",5.7,5.99,5.65,5.94,22400.0],["2017-03-30",5.88,6.04,5.71,5.72,38000.0],["2017-03-31",5.72,6.06,5.55,6.05,58100.0],["2017-04-03",6.11,6.11,5.83,5.83,40500.0],["2017-04-04",5.89,6.14,5.77,5.84,28200.0],["2017-04-05",5.88,6.06,5.63,5.64,29200.0],["2017-04-06",5.7,5.9,5.57,5.9,42000.0],["2017-04-07",5.83,5.96,5.52,5.92,60500.0],["2017-04-10",5.91,6.0,5.62,5.95,39100.0],["2017-04-11",5.97,6.45,5.84,6.12,79000.0],["2017-04-12",6.15,6.32,5.9,6.03,28200.0],["2017-04-13",6.07,6.18,5.78,5.84,45200.0],["2017-04-17",5.92,6.09,5.84,6.0,29600.0],["2017-04-18",5.89,6.05,5.79,5.97,37700.0],["2017-04-19",6.02,6.14,5.84,5.94,26900.0],["2017-04-20",6.0,6.0,5.62,5.81,61600.0],["2017-04-21",5.82,5.83,5.41,5.68,81300.0],["2017-04-24",5.65,5.95,5.63,5.71,100900.0],["2017-04-25",5.8,5.92,5.51,5.6,107300.0],["2017-04-26",5.52,5.75,5.51,5.69,43100.0],["2017-04-27",5.78,5.92,5.3,5.37,92400.0],["2017-04-28",5.6,5.65,5.03,5.19,101900.0],["2017-05-01",5.2,5.33,4.66,4.96,126400.0],["2017-05-02",4.9,4.91,4.69,4.87,66200.0],["2017-05-03",4.84,5.03,4.51,4.55,51600.0],["2017-05-04",4.54,4.58,4.0,4.18,125500.0],["2017-05-05",4.36,4.38,4.0,4.05,71300.0],["2017-05-08",4.04,4.42,4.04,4.32,31200.0],["2017-05-09",4.29,4.43,4.25,4.4,23800.0],["2017-05-10",4.6,4.6,4.34,4.48,25500.0],["2017-05-11",4.57,4.57,4.35,4.41,44400.0],["2017-05-12",4.37,4.41,4.24,4.31,38200.0],["2017-05-15",4.4,4.4,4.13,4.19,23800.0],["2017-05-16",4.16,4.37,4.12,4.14,19300.0],["2017-05-17",4.15,4.33,4.1,4.1,5900.0],["2017-05-18",4.08,4.27,4.08,4.25,11000.0],["2017-05-19",4.3,4.3,4.16,4.24,4700.0],["2017-05-22",4.2,4.55,4.2,4.48,43800.0],["2017-05-23",4.47,4.47,4.3,4.46,19500.0],["2017-05-24",4.31,4.55,4.31,4.54,52300.0],["2017-05-25",4.43,5.26,4.43,4.89,108200.0],["2017-05-26",4.93,5.18,4.9,5.05,40500.0],["2017-05-30",5.0,5.23,4.85,5.13,25400.0],["2017-05-31",5.01,5.1,4.87,5.0,13000.0],["2017-06-01",5.04,5.04,4.86,4.86,20900.0],["2017-06-02",4.89,5.04,4.76,4.85,24400.0],["2017-06-05",4.98,5.0,4.9,5.0,8600.0],["2017-06-06",4.96,4.99,4.89,4.99,5800.0],["2017-06-07",4.96,5.05,4.95,5.04,27300.0],["2017-06-08",5.03,5.2,4.95,5.19,25600.0],["2017-06-09",5.15,5.25,5.12,5.2,27400.0],["2017-06-12",5.24,5.24,4.85,5.03,42600.0],["2017-06-13",4.91,5.23,4.84,4.9,47300.0],["2017-06-14",4.88,5.04,4.85,5.02,4100.0],["2017-06-15",4.99,5.05,4.86,5.04,23900.0],["2017-06-16",5.1,5.26,4.75,4.75,41600.0],["2017-06-19",4.84,5.0,4.82,4.91,26300.0],["2017-06-20",4.9,5.07,4.63,4.73,49400.0],["2017-06-21",4.72,4.85,4.6,4.85,13100.0],["2017-06-22",4.83,4.91,4.67,4.72,18900.0],["2017-06-23",4.66,4.99,4.65,4.83,58300.0],["2017-06-26",4.88,4.89,4.6,4.64,28600.0],["2017-06-27",4.6,4.61,4.51,4.55,13600.0],["2017-06-28",4.58,4.63,4.4,4.4,30900.0],["2017-06-29",4.41,4.41,4.2,4.2,21300.0],["2017-06-30",4.24,4.25,4.19,4.23,8900.0],["2017-07-03",4.27,4.42,4.24,4.29,42100.0],["2017-07-05",4.33,4.33,4.12,4.22,9600.0],["2017-07-06",4.15,4.3,4.05,4.19,18300.0],["2017-07-07",4.25,4.53,4.1,4.12,25200.0],["2017-07-10",4.12,4.32,4.1,4.19,15700.0],["2017-07-11",4.37,4.38,4.12,4.14,16600.0],["2017-07-12",4.22,4.29,4.11,4.17,5200.0],["2017-07-13",4.15,4.2,4.1,4.1,11100.0],["2017-07-14",4.19,4.24,4.13,4.17,15000.0],["2017-07-17",4.2,4.36,4.09,4.25,16400.0],["2017-07-18",4.27,4.44,4.16,4.34,29300.0],["2017-07-19",4.34,4.49,4.2,4.22,28900.0],["2017-07-20",4.35,4.35,4.06,4.21,43600.0],["2017-07-21",4.2,4.21,4.01,4.18,17300.0],["2017-07-24",4.31,4.31,4.07,4.12,9700.0],["2017-07-25",4.15,4.4,4.04,4.04,11800.0],["2017-07-26",4.05,4.22,4.05,4.13,3800.0],["2017-07-27",4.16,4.17,4.06,4.15,6900.0],["2017-07-28",4.07,4.18,4.07,4.18,6100.0],["2017-07-31",4.21,4.31,4.1,4.2,65900.0],["2017-08-01",4.18,4.2,4.09,4.18,21100.0],["2017-08-02",4.14,4.19,4.08,4.12,11400.0],["2017-08-03",4.09,4.18,4.08,4.1,13400.0],["2017-08-04",4.14,4.21,4.08,4.18,9200.0],["2017-08-07",4.21,4.22,4.08,4.15,10000.0],["2017-08-08",4.27,4.27,4.08,4.2,15900.0],["2017-08-09",4.17,4.17,4.08,4.08,17200.0],["2017-08-10",4.08,4.14,4.0,4.08,49100.0],["2017-08-11",4.09,4.14,4.05,4.05,5300.0],["2017-08-14",4.1,4.2,4.05,4.2,10900.0],["2017-08-15",4.24,4.24,4.1,4.2,9200.0],["2017-08-16",4.19,4.19,4.07,4.13,9900.0],["2017-08-17",4.07,4.07,4.01,4.01,13300.0],["2017-08-18",3.99,4.1,3.95,4.0,21600.0],["2017-08-21",3.97,4.02,3.85,3.85,26900.0],["2017-08-22",3.89,3.89,3.54,3.56,28600.0],["2017-08-23",3.53,3.7,3.3,3.62,38900.0],["2017-08-24",3.6,3.75,3.42,3.72,18700.0],["2017-08-25",3.69,3.9,3.69,3.7,6100.0],["2017-08-28",3.66,3.88,3.61,3.62,9600.0],["2017-08-29",3.63,3.68,3.6,3.62,7300.0],["2017-08-30",3.62,3.76,3.55,3.66,15100.0],["2017-08-31",3.66,3.84,3.66,3.78,20000.0],["2017-09-01",3.81,4.04,3.81,3.96,6400.0],["2017-09-05",3.99,4.07,3.68,3.75,10400.0],["2017-09-06",3.91,3.91,3.73,3.76,17000.0],["2017-09-07",3.79,3.85,3.7,3.81,4400.0],["2017-09-08",3.83,3.95,3.74,3.78,9100.0],["2017-09-11",3.85,3.92,3.8,3.9,4600.0],["2017-09-12",4.05,4.34,3.77,4.19,54200.0],["2017-09-13",4.2,4.2,4.0,4.14,20500.0],["2017-09-14",4.15,4.15,3.86,3.93,12700.0],["2017-09-15",3.96,4.12,3.9,4.12,14300.0],["2017-09-18",4.07,4.09,3.99,3.99,12700.0],["2017-09-19",4.0,4.01,3.83,3.89,7600.0],["2017-09-20",3.85,3.89,3.73,3.89,14600.0],["2017-09-21",3.86,3.96,3.72,3.74,10200.0],["2017-09-22",3.75,3.86,3.72,3.84,3400.0],["2017-09-25",3.82,3.95,3.81,3.81,2600.0],["2017-09-26",3.8,3.87,3.8,3.85,5100.0],["2017-09-27",3.89,4.0,3.78,4.0,11500.0],["2017-09-28",3.97,3.98,3.8,3.8,5900.0],["2017-09-29",3.95,3.95,3.73,3.73,3400.0],["2017-10-02",3.76,3.87,3.76,3.87,8100.0],["2017-10-03",3.9,3.92,3.76,3.76,8500.0],["2017-10-04",3.79,3.95,3.55,3.57,34600.0],["2017-10-05",3.6,3.68,3.6,3.6,12800.0],["2017-10-06",3.59,3.72,3.59,3.7,3600.0],["2017-10-09",3.66,3.7,3.5,3.5,4300.0],["2017-10-10",3.55,3.71,3.55,3.65,9100.0],["2017-10-11",3.65,3.8,3.56,3.75,13700.0],["2017-10-12",3.84,3.84,3.6,3.6,5800.0],["2017-10-13",3.62,3.72,3.62,3.68,3700.0],["2017-10-16",3.69,3.7,3.57,3.58,8000.0],["2017-10-17",3.68,3.71,3.56,3.56,12000.0],["2017-10-18",3.6,3.68,3.59,3.61,3500.0],["2017-10-19",3.58,3.66,3.5,3.5,5100.0],["2017-10-20",3.5,3.67,3.5,3.6,13700.0],["2017-10-23",3.58,3.71,3.58,3.6,6900.0],["2017-10-24",3.55,3.64,3.55,3.63,3100.0],["2017-10-25",3.59,3.66,3.59,3.66,6600.0],["2017-10-26",3.62,3.68,3.6,3.6,5800.0],["2017-10-27",3.6,3.6,3.6,3.6,2500.0],["2017-10-30",3.6,4.7,3.6,3.75,134100.0],["2017-10-31",3.73,3.99,3.73,3.99,20300.0],["2017-11-01",3.96,3.96,3.8,3.85,9400.0],["2017-11-02",3.81,3.93,3.75,3.86,7200.0],["2017-11-03",3.88,3.88,3.75,3.77,9800.0],["2017-11-06",3.75,4.07,3.75,3.93,37900.0],["2017-11-07",3.95,4.19,3.71,4.14,86100.0],["2017-11-08",4.18,5.14,4.12,4.7,111900.0],["2017-11-09",4.75,4.75,4.52,4.75,57900.0],["2017-11-10",4.95,4.95,4.5,4.5,62900.0],["2017-11-13",4.55,4.71,4.2,4.42,32000.0],["2017-11-14",4.38,4.46,4.02,4.2,12400.0],["2017-11-15",4.15,4.45,4.08,4.19,8200.0],["2017-11-16",4.22,4.33,4.21,4.3,4100.0],["2017-11-17",4.33,4.46,4.3,4.34,18400.0],["2017-11-20",4.38,4.55,4.38,4.52,19200.0],["2017-11-21",4.56,4.71,4.47,4.47,23300.0],["2017-11-22",4.44,4.53,4.4,4.47,4800.0],["2017-11-24",4.52,4.63,4.45,4.57,14700.0],["2017-11-27",4.51,4.51,4.29,4.36,19000.0],["2017-11-28",4.33,4.44,4.29,4.36,9500.0],["2017-11-29",4.36,4.48,4.26,4.26,4000.0],["2017-11-30",4.31,4.38,4.2,4.28,18100.0],["2017-12-01",4.33,4.33,4.16,4.19,23300.0],["2017-12-04",4.22,4.44,4.21,4.32,8600.0],["2017-12-05",4.33,4.48,4.33,4.46,12600.0],["2017-12-06",4.41,4.5,4.37,4.38,5100.0],["2017-12-07",4.35,4.37,4.16,4.33,11500.0],["2017-12-08",4.34,4.39,4.26,4.38,8600.0],["2017-12-11",4.45,4.55,4.31,4.32,26900.0],["2017-12-12",4.36,4.52,4.2,4.2,16400.0],["2017-12-13",4.24,4.31,4.2,4.25,9100.0],["2017-12-14",4.28,4.47,4.26,4.26,9800.0],["2017-12-15",4.25,4.3,4.2,4.2,14400.0],["2017-12-18",4.16,4.39,4.12,4.15,12200.0],["2017-12-19",4.19,4.24,4.12,4.12,9300.0],["2017-12-20",4.1,4.22,4.1,4.12,4100.0],["2017-12-21",4.1,4.23,4.1,4.16,12400.0],["2017-12-22",4.1,4.14,4.02,4.05,12200.0],["2017-12-26",4.09,4.1,3.86,3.99,25400.0],["2017-12-27",3.85,4.01,3.8,3.85,14100.0],["2017-12-28",3.82,3.94,3.8,3.89,17200.0],["2017-12-29",3.92,4.11,3.91,4.01,14900.0],["2018-01-02",3.97,4.2,3.95,3.97,12700.0],["2018-01-03",4.01,4.07,3.73,3.79,87900.0],["2018-01-04",3.8,3.99,3.73,3.75,12600.0],["2018-01-05",3.75,3.78,3.75,3.77,3100.0],["2018-01-08",3.77,3.77,3.59,3.65,40500.0],["2018-01-09",3.65,3.8,3.6,3.72,42500.0],["2018-01-10",3.76,3.8,3.76,3.8,8000.0],["2018-01-11",3.76,3.8,3.65,3.65,9100.0],["2018-01-12",3.7,3.8,3.7,3.79,7700.0],["2018-01-16",3.75,3.8,3.67,3.67,14900.0],["2018-01-17",3.69,3.7,3.65,3.67,11000.0],["2018-01-18",3.7,3.77,3.66,3.71,10600.0],["2018-01-19",3.7,3.79,3.66,3.76,26300.0],["2018-01-22",3.8,3.83,3.76,3.82,55200.0],["2018-01-23",3.8,3.85,3.77,3.85,16300.0],["2018-01-24",3.81,3.97,3.81,3.96,20800.0],["2018-01-25",3.93,3.93,3.87,3.87,2700.0],["2018-01-26",3.83,3.88,3.73,3.85,5800.0],["2018-01-29",3.81,3.84,3.61,3.7,9300.0],["2018-01-30",3.71,3.74,3.61,3.67,4700.0],["2018-01-31",3.63,3.92,3.61,3.86,9000.0],["2018-02-01",3.83,3.83,3.61,3.64,37300.0],["2018-02-02",3.64,3.65,3.4,3.43,30800.0],["2018-02-05",3.43,3.49,3.3,3.33,72500.0],["2018-02-06",3.51,4.09,3.44,3.7,28200.0],["2018-02-07",3.77,3.85,3.53,3.63,9900.0],["2018-02-08",3.6,3.79,3.5,3.71,7000.0],["2018-02-09",3.52,3.7,3.4,3.5,13300.0],["2018-02-12",3.5,3.7,3.5,3.6,4500.0],["2018-02-13",3.6,3.62,3.53,3.58,9900.0],["2018-02-14",3.61,3.77,3.61,3.77,7900.0],["2018-02-15",3.61,3.77,3.61,3.77,1600.0],["2018-02-16",3.77,3.77,3.77,3.77,0.0],["2018-02-20",3.62,3.66,3.57,3.63,800.0],["2018-02-21",3.58,3.76,3.57,3.71,4200.0],["2018-02-22",3.8,3.8,3.65,3.7,3500.0],["2018-02-23",3.78,3.78,3.61,3.63,6400.0],["2018-02-26",3.71,3.71,3.65,3.7,11000.0],["2018-02-27",3.66,3.74,3.57,3.57,25200.0],["2018-02-28",3.61,3.68,3.56,3.56,4200.0],["2018-03-01",3.68,3.74,3.55,3.73,8600.0],["2018-03-02",3.54,3.7,3.52,3.55,20500.0],["2018-03-05",3.52,3.66,3.52,3.52,21100.0],["2018-03-06",3.54,3.72,3.52,3.52,3600.0],["2018-03-07",3.7,3.74,3.52,3.52,9400.0],["2018-03-08",3.7,3.7,3.57,3.59,9300.0],["2018-03-09",3.68,3.74,3.56,3.61,12200.0],["2018-03-12",3.62,3.64,3.6,3.64,1900.0],["2018-03-13",3.6,3.72,3.6,3.6,4700.0],["2018-03-14",3.6,3.73,3.6,3.73,9300.0],["2018-03-15",3.73,4.24,3.52,3.75,206200.0],["2018-03-16",3.75,3.77,3.61,3.65,30700.0],["2018-03-19",3.61,3.77,3.55,3.76,13500.0],["2018-03-20",3.74,3.93,3.62,3.93,4400.0],["2018-03-21",3.9,3.9,3.71,3.88,9200.0],["2018-03-22",3.91,3.91,3.63,3.88,7300.0],["2018-03-23",3.77,3.87,3.68,3.87,7400.0],["2018-03-26",3.69,3.79,3.62,3.73,14100.0],["2018-03-27",3.85,3.85,3.64,3.64,600.0],["2018-03-28",3.84,3.84,3.55,3.6,99900.0],["2018-03-29",3.57,3.62,3.55,3.55,11300.0],["2018-04-02",3.55,3.65,3.55,3.65,5100.0],["2018-04-03",3.65,3.74,3.52,3.53,17500.0],["2018-04-04",3.54,3.6,3.52,3.52,6700.0],["2018-04-05",3.52,3.6,3.52,3.52,8000.0],["2018-04-06",3.52,3.57,3.52,3.53,13100.0],["2018-04-09",3.52,3.65,3.52,3.63,10500.0],["2018-04-10",3.65,3.76,3.55,3.76,14100.0],["2018-04-11",3.76,3.76,3.7,3.7,7700.0],["2018-04-12",3.72,3.74,3.52,3.66,19800.0],["2018-04-13",3.6,3.71,3.43,3.43,24000.0],["2018-04-16",3.53,3.75,3.49,3.51,31300.0],["2018-04-17",3.55,3.75,3.48,3.48,16900.0],["2018-04-18",3.61,3.72,3.6,3.61,10700.0],["2018-04-19",3.67,3.94,3.66,3.89,63000.0],["2018-04-20",3.81,4.1,3.81,4.0,18000.0],["2018-04-23",4.04,4.04,3.8,4.01,3700.0],["2018-04-24",3.87,3.9,3.87,3.88,4000.0],["2018-04-25",3.86,3.99,3.81,3.85,3900.0],["2018-04-26",3.82,3.98,3.8,3.8,7900.0],["2018-04-27",3.8,3.84,3.62,3.79,6800.0],["2018-04-30",3.81,3.85,3.63,3.63,5600.0],["2018-05-01",3.66,3.67,3.57,3.67,10100.0],["2018-05-02",3.68,3.69,3.67,3.67,2300.0],["2018-05-03",3.61,3.65,3.57,3.57,5900.0],["2018-05-04",3.6,3.63,3.49,3.55,4400.0],["2018-05-07",3.6,3.62,3.48,3.48,16400.0],["2018-05-08",3.48,3.53,3.48,3.5,4000.0],["2018-05-09",3.5,3.95,3.5,3.85,48500.0],["2018-05-10",3.85,3.94,3.77,3.81,12400.0],["2018-05-11",3.88,3.91,3.77,3.77,5900.0],["2018-05-14",3.9,3.9,3.77,3.8,4100.0],["2018-05-15",3.94,4.0,3.77,3.77,10300.0],["2018-05-16",3.99,3.99,3.72,3.72,4900.0],["2018-05-17",3.99,3.99,3.78,3.86,10000.0],["2018-05-18",3.83,3.95,3.59,3.77,4600.0],["2018-05-21",3.8,3.91,3.75,3.91,3600.0],["2018-05-22",3.78,3.85,3.73,3.73,4100.0],["2018-05-23",3.78,3.79,3.71,3.71,2900.0],["2018-05-24",3.58,3.75,3.56,3.66,10100.0],["2018-05-25",3.8,3.8,3.52,3.58,30400.0],["2018-05-29",3.58,3.63,3.52,3.6,8400.0],["2018-05-30",3.65,3.73,3.55,3.64,15900.0],["2018-05-31",3.58,3.74,3.55,3.55,5700.0],["2018-06-01",3.61,3.67,3.54,3.67,11600.0],["2018-06-04",3.7,3.74,3.55,3.55,21800.0],["2018-06-05",3.55,3.68,3.55,3.64,3000.0],["2018-06-06",3.67,3.67,3.54,3.54,10900.0],["2018-06-07",3.54,3.63,3.54,3.6,1600.0],["2018-06-08",3.58,3.65,3.57,3.59,9500.0],["2018-06-11",3.59,3.59,3.57,3.58,1900.0],["2018-06-12",3.59,3.59,3.52,3.52,4900.0],["2018-06-13",3.58,3.58,3.52,3.52,8200.0],["2018-06-14",3.52,3.58,3.52,3.52,5900.0],["2018-06-15",3.59,3.59,3.41,3.42,13700.0],["2018-06-18",3.56,3.56,3.38,3.39,5800.0],["2018-06-19",3.4,3.55,3.4,3.4,4700.0],["2018-06-20",3.44,3.49,3.4,3.45,9200.0],["2018-06-21",3.4,3.4,3.38,3.38,7800.0],["2018-06-22",3.38,3.59,3.38,3.59,3100.0],["2018-06-25",3.4,3.47,3.4,3.43,1900.0],["2018-06-26",3.42,3.43,3.42,3.43,800.0],["2018-06-27",3.41,3.43,3.38,3.4,3500.0],["2018-06-28",3.43,3.69,3.39,3.4,51500.0],["2018-06-29",3.43,3.48,3.42,3.44,5300.0],["2018-07-02",3.5,3.9,3.41,3.5,50400.0],["2018-07-03",3.67,3.74,3.45,3.45,17200.0],["2018-07-05",3.47,3.6,3.46,3.46,700.0],["2018-07-06",3.51,3.68,3.51,3.68,14500.0],["2018-07-09",3.69,3.69,3.56,3.58,5800.0],["2018-07-10",3.56,3.59,3.54,3.54,2800.0],["2018-07-11",3.54,3.56,3.45,3.45,11800.0],["2018-07-12",3.45,3.48,3.45,3.48,5600.0],["2018-07-13",3.5,3.5,3.37,3.37,5700.0],["2018-07-16",3.37,3.42,3.04,3.22,50700.0],["2018-07-17",3.31,3.5,3.26,3.49,26300.0],["2018-07-18",3.25,3.31,3.2,3.2,48900.0],["2018-07-19",3.22,3.36,3.15,3.15,36600.0],["2018-07-20",3.26,3.26,3.15,3.15,16500.0],["2018-07-23",3.15,3.48,3.15,3.18,22900.0],["2018-07-24",3.27,3.33,3.16,3.16,6400.0],["2018-07-25",3.17,3.34,3.17,3.17,12800.0],["2018-07-26",3.3,3.5,3.18,3.5,22800.0],["2018-07-27",3.21,3.33,3.19,3.19,16000.0],["2018-07-30",3.29,3.29,3.19,3.19,2200.0],["2018-07-31",3.21,3.21,3.09,3.09,17400.0],["2018-08-01",3.1,3.21,3.07,3.21,2400.0],["2018-08-02",3.07,3.07,3.0,3.0,17500.0],["2018-08-03",3.02,3.28,3.02,3.02,12300.0],["2018-08-06",2.99,3.07,2.95,2.97,18700.0],["2018-08-07",3.08,3.19,2.97,2.97,6500.0],["2018-08-08",3.27,3.27,2.97,2.98,19600.0],["2018-08-09",3.02,3.27,3.02,3.02,10900.0],["2018-08-10",3.07,3.09,2.95,3.05,9900.0],["2018-08-13",2.98,3.04,2.9,2.9,25900.0],["2018-08-14",2.95,2.95,2.58,2.7,30700.0],["2018-08-15",2.73,2.9,2.65,2.75,10600.0],["2018-08-16",2.75,2.91,2.75,2.81,3200.0],["2018-08-17",2.9,3.0,2.76,2.88,17500.0],["2018-08-20",2.86,2.92,2.65,2.66,9100.0],["2018-08-21",2.7,2.79,2.65,2.65,6400.0],["2018-08-22",2.65,2.67,2.6,2.62,15100.0],["2018-08-23",2.6,2.63,2.58,2.61,12700.0],["2018-08-24",2.6,2.68,2.6,2.67,3600.0],["2018-08-27",2.75,3.03,2.66,2.66,28400.0],["2018-08-28",2.67,2.71,2.58,2.62,19700.0],["2018-08-29",2.58,2.62,2.55,2.55,26700.0],["2018-08-30",2.52,2.54,2.35,2.37,16800.0],["2018-08-31",2.34,2.39,2.26,2.28,31400.0],["2018-09-04",2.39,2.95,2.18,2.95,29700.0],["2018-09-05",2.99,2.99,2.31,2.42,28300.0],["2018-09-06",2.48,2.94,2.3,2.94,16900.0],["2018-09-07",2.89,2.89,2.32,2.32,16700.0],["2018-09-10",2.34,2.38,2.29,2.3,21000.0],["2018-09-11",2.3,2.37,2.3,2.3,18700.0],["2018-09-12",2.3,2.39,2.3,2.32,14300.0],["2018-09-13",2.34,2.39,2.3,2.39,4600.0],["2018-09-14",2.32,2.39,2.3,2.3,11200.0],["2018-09-17",2.5,2.79,2.38,2.5,92700.0],["2018-09-18",2.54,2.58,2.5,2.57,12800.0],["2018-09-19",2.58,2.58,2.5,2.51,8100.0],["2018-09-20",2.5,2.59,2.5,2.51,15300.0],["2018-09-21",2.5,2.8,2.5,2.8,18700.0],["2018-09-24",2.79,2.79,2.5,2.57,4500.0],["2018-09-25",2.56,2.78,2.56,2.61,6300.0],["2018-09-26",2.65,2.74,2.59,2.68,17300.0],["2018-09-27",2.68,2.81,2.68,2.7,7900.0],["2018-09-28",2.71,2.79,2.69,2.69,2300.0],["2018-10-01",2.69,2.87,2.69,2.78,6300.0],["2018-10-02",2.9,2.9,2.68,2.68,9300.0],["2018-10-03",2.68,2.75,2.6,2.6,19000.0],["2018-10-04",2.62,2.69,2.53,2.69,2700.0],["2018-10-05",2.38,2.58,2.38,2.42,1800.0],["2018-10-08",2.37,2.38,2.28,2.28,5800.0],["2018-10-09",2.4,2.4,2.28,2.28,3600.0],["2018-10-10",2.41,2.41,2.32,2.4,8200.0],["2018-10-11",2.37,2.38,2.32,2.32,2200.0],["2018-10-12",2.3,2.31,2.28,2.28,1700.0],["2018-10-15",2.38,2.6,2.1,2.21,42100.0],["2018-10-16",2.23,2.75,2.23,2.3,6900.0],["2018-10-17",2.26,2.37,2.2,2.2,7100.0],["2018-10-18",2.2,2.26,2.2,2.2,36500.0],["2018-10-19",2.2,2.49,2.2,2.26,15600.0],["2018-10-22",2.25,2.25,2.02,2.02,29200.0],["2018-10-23",2.01,2.24,2.01,2.12,13300.0],["2018-10-24",2.1,2.46,2.1,2.25,9200.0],["2018-10-25",2.25,2.28,2.25,2.25,14700.0],["2018-10-26",2.52,2.52,2.28,2.28,6300.0],["2018-10-29",2.34,2.34,2.28,2.3,10400.0],["2018-10-30",2.29,2.39,2.12,2.12,5900.0],["2018-10-31",2.12,2.19,2.06,2.19,30200.0],["2018-11-01",2.14,2.18,2.06,2.1,4400.0],["2018-11-02",2.15,2.16,2.14,2.14,4000.0],["2018-11-05",2.18,2.21,2.12,2.13,6800.0],["2018-11-06",2.18,2.25,2.13,2.24,13900.0],["2018-11-07",2.24,2.39,2.06,2.39,18400.0],["2018-11-08",2.39,2.39,2.21,2.23,1700.0],["2018-11-09",2.23,2.23,2.2,2.21,8100.0],["2018-11-12",2.39,2.89,2.21,2.35,121500.0],["2018-11-13",2.33,2.48,2.2,2.22,24100.0],["2018-11-14",2.22,2.33,2.22,2.33,6600.0],["2018-11-15",2.4,2.4,2.25,2.36,4500.0],["2018-11-16",2.33,2.42,2.33,2.34,1200.0],["2018-11-19",2.38,2.41,2.34,2.41,1600.0],["2018-11-20",2.28,2.4,2.27,2.4,5600.0],["2018-11-21",2.46,2.48,2.34,2.4,7200.0],["2018-11-23",2.41,2.48,2.38,2.48,3300.0],["2018-11-26",2.52,2.75,2.47,2.75,30200.0],["2018-11-27",2.5,2.84,2.5,2.71,19300.0],["2018-11-28",2.73,2.79,2.58,2.75,5200.0],["2018-11-29",2.56,2.83,2.56,2.77,8300.0],["2018-11-30",2.75,3.25,2.47,2.8,95500.0],["2018-12-03",2.51,2.96,2.5,2.56,19100.0],["2018-12-04",2.57,2.57,2.45,2.45,6900.0],["2018-12-06",2.52,2.52,1.75,1.89,192000.0],["2018-12-07",1.89,2.04,1.79,1.92,152700.0],["2018-12-10",1.92,1.92,1.77,1.78,98000.0],["2018-12-11",1.91,2.01,1.78,1.78,116800.0],["2018-12-12",1.87,1.99,1.78,1.78,79900.0],["2018-12-13",1.82,1.98,1.61,1.61,122800.0],["2018-12-14",1.61,1.76,1.61,1.65,90500.0],["2018-12-17",1.66,1.85,1.66,1.7,10800.0],["2018-12-18",1.65,1.68,1.6,1.6,21800.0],["2018-12-19",1.59,1.64,1.52,1.6,27700.0],["2018-12-20",1.53,1.63,1.48,1.48,35200.0],["2018-12-21",1.47,1.56,1.35,1.51,57800.0],["2018-12-24",1.47,1.57,1.44,1.44,18200.0],["2018-12-26",1.45,1.85,1.44,1.85,20400.0],["2018-12-27",1.85,1.85,1.47,1.51,13600.0],["2018-12-28",1.5,1.58,1.43,1.5,37300.0],["2018-12-31",1.5,1.77,1.47,1.69,19800.0],["2019-01-02",1.64,1.79,1.57,1.7,40400.0],["2019-01-03",1.66,1.7,1.63,1.7,3700.0],["2019-01-04",1.7,1.88,1.7,1.81,48700.0],["2019-01-07",1.8,2.9,1.8,2.16,467600.0],["2019-01-08",2.18,2.2,1.93,2.14,47200.0],["2019-01-09",2.2,2.2,1.9,2.09,24200.0],["2019-01-10",2.11,2.23,1.95,2.21,24200.0],["2019-01-11",2.21,2.21,1.97,2.21,42000.0],["2019-01-14",2.2,2.2,2.02,2.13,13900.0],["2019-01-15",2.11,2.24,2.11,2.18,35600.0],["2019-01-16",2.16,2.25,2.15,2.25,9100.0],["2019-01-17",2.25,2.33,2.2,2.32,13500.0],["2019-01-18",2.34,2.45,2.15,2.15,21600.0],["2019-01-22",2.13,2.4,2.13,2.35,30000.0],["2019-01-23",2.32,2.55,2.27,2.39,97200.0],["2019-01-24",2.42,2.6,2.35,2.6,44700.0],["2019-01-25",2.6,3.0,2.6,2.68,58200.0],["2019-01-28",2.7,2.95,2.68,2.95,28800.0],["2019-01-29",2.95,3.14,2.7,2.92,25800.0],["2019-01-30",2.91,3.14,2.77,2.77,30300.0],["2019-01-31",2.75,3.04,2.63,2.63,29100.0],["2019-02-01",2.63,2.99,2.63,2.89,114900.0],["2019-02-04",2.91,3.01,2.88,2.96,46300.0],["2019-02-05",2.9,2.95,2.81,2.81,32100.0],["2019-02-06",2.82,2.96,2.82,2.95,4600.0],["2019-02-07",2.9,2.9,2.79,2.81,6300.0],["2019-02-08",2.83,3.4,2.83,3.15,46800.0],["2019-02-11",3.08,3.4,3.01,3.23,34500.0],["2019-02-12",3.26,3.6,3.2,3.21,26500.0],["2019-02-13",3.2,3.41,3.15,3.2,45600.0],["2019-02-14",3.16,3.37,3.11,3.15,13500.0],["2019-02-15",3.15,3.32,3.06,3.18,14000.0],["2019-02-19",3.18,3.28,3.03,3.09,11700.0],["2019-02-20",3.03,3.19,3.03,3.07,3600.0],["2019-02-21",3.04,3.2,3.04,3.06,6800.0],["2019-02-22",3.1,3.4,3.1,3.31,23700.0],["2019-02-25",3.31,3.37,3.25,3.33,10200.0],["2019-02-26",3.29,3.34,3.21,3.3,6000.0],["2019-02-27",3.18,3.28,3.01,3.01,25300.0],["2019-02-28",3.05,3.12,2.9,3.11,9400.0],["2019-03-01",3.03,3.2,3.03,3.05,19300.0],["2019-03-04",3.03,3.17,2.99,3.06,34500.0],["2019-03-05",3.08,3.33,3.04,3.15,31000.0],["2019-03-06",3.19,3.35,3.08,3.1,28800.0],["2019-03-07",3.21,3.22,3.06,3.12,13500.0],["2019-03-08",3.1,3.26,3.06,3.06,10200.0],["2019-03-11",3.17,3.22,3.0,3.21,14400.0],["2019-03-12",3.2,3.36,3.11,3.11,27400.0],["2019-03-13",3.3,3.3,3.15,3.25,8200.0],["2019-03-14",3.18,3.44,3.16,3.26,8600.0],["2019-03-15",3.26,3.43,3.22,3.43,6600.0],["2019-03-18",3.44,3.44,3.16,3.16,29700.0],["2019-03-19",3.2,3.26,3.0,3.17,26700.0],["2019-03-20",3.13,3.45,3.07,3.2,18000.0],["2019-03-21",3.28,3.28,3.02,3.11,9400.0],["2019-03-22",3.11,3.21,2.9,2.94,25600.0],["2019-03-25",2.95,3.02,2.94,3.02,10900.0],["2019-03-26",3.04,3.05,2.9,2.94,12100.0],["2019-03-27",2.97,2.97,2.73,2.73,15000.0],["2019-03-28",2.71,3.21,2.71,3.0,68900.0],["2019-03-29",2.99,2.99,2.56,2.79,24000.0],["2019-04-01",2.85,3.04,2.85,3.02,68700.0],["2019-04-02",3.01,3.22,2.83,3.18,66300.0],["2019-04-03",3.16,3.16,2.96,3.02,13600.0],["2019-04-04",3.06,3.09,2.97,3.09,21400.0],["2019-04-05",3.08,3.19,3.04,3.19,8500.0],["2019-04-08",3.22,3.25,3.12,3.25,9100.0],["2019-04-09",3.27,3.34,3.12,3.3,9000.0],["2019-04-10",3.25,3.45,3.22,3.22,21600.0],["2019-04-11",3.22,3.28,3.22,3.27,1700.0],["2019-04-12",3.31,3.4,3.07,3.07,7400.0],["2019-04-15",3.06,3.24,3.03,3.14,10600.0],["2019-04-16",3.14,3.29,3.13,3.13,6500.0],["2019-04-17",3.27,3.27,3.2,3.25,900.0],["2019-04-18",3.25,3.25,3.12,3.12,1300.0],["2019-04-22",3.12,3.15,3.12,3.13,3300.0],["2019-04-23",3.19,3.24,3.05,3.05,11100.0],["2019-04-24",3.05,3.05,3.05,3.05,800.0],["2019-04-25",3.22,3.22,2.99,3.0,2200.0],["2019-04-26",3.0,3.21,2.99,3.21,5100.0],["2019-04-29",3.17,3.3,3.08,3.11,18200.0],["2019-04-30",3.16,3.45,3.14,3.36,30400.0],["2019-05-01",3.4,3.44,3.28,3.43,7400.0],["2019-05-02",3.35,3.43,3.26,3.43,3200.0],["2019-05-03",3.27,3.51,3.27,3.51,7600.0],["2019-05-06",3.5,3.5,3.38,3.41,2100.0],["2019-05-07",3.46,3.46,3.15,3.23,1700.0],["2019-05-08",3.47,3.47,3.35,3.43,7100.0],["2019-05-09",3.42,3.45,3.08,3.45,5200.0],["2019-05-10",3.32,3.45,3.32,3.43,1300.0],["2019-05-13",3.33,3.37,2.98,3.37,4100.0],["2019-05-14",3.52,3.52,2.99,3.06,17200.0],["2019-05-15",3.01,3.17,3.01,3.13,6700.0],["2019-05-16",3.13,3.25,3.1,3.25,4900.0],["2019-05-17",3.22,3.22,2.99,3.0,4400.0],["2019-05-20",3.08,3.2,3.0,3.14,3600.0],["2019-05-21",3.25,3.25,3.17,3.23,1000.0],["2019-05-22",3.24,3.26,3.1,3.1,4100.0],["2019-05-23",3.09,3.15,3.09,3.15,5500.0],["2019-05-24",3.15,3.15,3.13,3.14,2400.0],["2019-05-28",3.15,3.15,3.15,3.15,800.0],["2019-05-29",3.1,3.1,3.04,3.05,2500.0],["2019-05-30",3.0,3.03,2.82,2.82,10300.0],["2019-05-31",2.92,3.1,2.92,3.02,4500.0],["2019-06-03",3.02,4.65,3.0,3.42,682900.0],["2019-06-04",3.17,3.57,3.12,3.53,51700.0],["2019-06-05",3.56,3.56,3.2,3.4,19100.0],["2019-06-06",3.45,3.55,3.18,3.35,36000.0],["2019-06-07",3.32,3.35,3.03,3.11,19500.0],["2019-06-10",3.14,3.38,3.09,3.19,8500.0],["2019-06-11",3.18,3.5,3.07,3.49,14100.0],["2019-06-12",3.48,3.48,3.28,3.28,500.0],["2019-06-13",3.3,3.5,2.9,3.01,59500.0],["2019-06-14",3.49,3.49,3.02,3.35,4100.0],["2019-06-17",3.14,3.14,3.13,3.14,1800.0],["2019-06-18",3.12,3.25,3.04,3.25,5800.0],["2019-06-19",3.33,3.33,3.07,3.07,6700.0],["2019-06-20",3.05,3.24,3.05,3.1,2300.0],["2019-06-21",3.17,3.24,3.1,3.1,3200.0],["2019-06-24",3.13,3.48,3.03,3.03,30900.0],["2019-06-25",3.04,3.21,3.04,3.06,5100.0],["2019-06-26",3.21,3.22,3.05,3.22,5800.0],["2019-06-27",3.18,3.4,3.13,3.13,11200.0],["2019-06-28",3.34,3.39,3.26,3.26,12300.0],["2019-07-01",3.33,3.48,3.05,3.38,116600.0],["2019-07-02",3.39,3.44,3.3,3.3,5900.0],["2019-07-03",3.35,3.37,3.21,3.27,4900.0],["2019-07-05",3.3,3.43,3.3,3.43,12100.0],["2019-07-08",3.41,3.48,3.41,3.45,16700.0],["2019-07-09",3.43,3.43,3.28,3.4,15800.0],["2019-07-10",3.38,3.48,3.38,3.42,10400.0],["2019-07-11",3.39,3.48,3.31,3.31,14300.0],["2019-07-12",3.31,3.41,3.1,3.17,27400.0],["2019-07-15",3.39,3.39,3.26,3.26,12900.0],["2019-07-16",3.38,3.45,3.3,3.33,27600.0],["2019-07-17",3.35,3.65,3.31,3.32,52500.0],["2019-07-18",3.35,3.42,3.31,3.31,14700.0],["2019-07-19",3.37,3.5,3.31,3.5,13100.0],["2019-07-22",3.57,3.66,3.45,3.65,34600.0],["2019-07-23",3.6,3.6,3.3,3.3,25400.0],["2019-07-24",3.43,3.43,3.2,3.23,22000.0],["2019-07-25",3.21,3.42,3.1,3.2,39900.0],["2019-07-26",3.2,3.43,3.15,3.21,27200.0],["2019-07-29",3.21,3.37,3.1,3.12,22100.0],["2019-07-30",3.1,3.23,3.01,3.01,15400.0],["2019-07-31",3.08,3.26,3.01,3.26,55200.0],["2019-08-01",3.26,3.43,3.1,3.14,13400.0],["2019-08-02",3.21,3.21,2.95,3.0,9100.0],["2019-08-05",2.95,3.14,2.82,2.92,28700.0],["2019-08-06",3.12,3.2,2.96,3.07,19300.0],["2019-08-07",3.02,3.02,2.95,3.01,6700.0],["2019-08-08",3.02,3.15,3.02,3.04,5000.0],["2019-08-09",3.07,3.15,3.02,3.15,5900.0],["2019-08-12",3.09,3.5,3.09,3.43,5200.0],["2019-08-13",3.25,3.25,3.25,3.25,700.0],["2019-08-14",3.22,3.3,2.96,3.06,10100.0],["2019-08-15",3.0,3.02,2.95,3.02,1900.0],["2019-08-16",3.02,3.02,3.02,3.02,0.0],["2019-08-19",3.05,3.3,3.04,3.21,3800.0],["2019-08-20",3.27,3.34,3.27,3.32,2200.0],["2019-08-21",3.13,3.2,3.09,3.19,9200.0],["2019-08-22",3.17,3.19,3.0,3.0,19000.0],["2019-08-23",3.02,3.21,2.95,3.21,7400.0],["2019-08-26",3.19,3.2,3.14,3.2,1900.0],["2019-08-27",3.13,3.23,3.01,3.12,10700.0],["2019-08-28",3.12,3.28,3.02,3.1,10300.0],["2019-08-29",3.05,3.18,3.05,3.06,21600.0],["2019-08-30",3.06,3.3,3.06,3.25,11100.0],["2019-09-03",3.17,3.17,3.17,3.17,2400.0],["2019-09-04",3.15,3.29,3.13,3.28,3300.0],["2019-09-05",3.29,3.35,3.28,3.34,13300.0],["2019-09-06",3.38,3.38,3.28,3.29,9900.0],["2019-09-09",3.35,3.35,3.34,3.34,7100.0],["2019-09-10",3.34,3.35,3.34,3.35,1500.0],["2019-09-11",3.37,3.37,3.28,3.33,3200.0],["2019-09-12",3.27,3.32,3.2,3.29,13300.0],["2019-09-13",3.24,3.25,3.2,3.2,1200.0],["2019-09-16",3.25,3.38,3.2,3.2,13200.0],["2019-09-17",3.34,3.42,3.2,3.23,11800.0],["2019-09-18",3.42,3.48,3.2,3.3,14100.0],["2019-09-19",3.28,3.32,3.22,3.24,1600.0],["2019-09-20",3.3,3.33,3.22,3.33,7800.0],["2019-09-23",3.38,3.56,3.3,3.47,7000.0],["2019-09-24",3.47,3.47,3.4,3.43,6300.0],["2019-09-25",3.45,3.45,3.38,3.38,3300.0],["2019-09-26",3.4,3.45,3.4,3.4,1500.0],["2019-09-27",3.4,3.55,3.4,3.48,8700.0],["2019-09-30",3.5,3.65,3.5,3.65,8800.0],["2019-10-01",3.69,3.71,3.56,3.7,22300.0],["2019-10-02",3.71,3.71,3.5,3.7,27200.0],["2019-10-03",3.7,3.85,3.52,3.8,12300.0],["2019-10-04",3.61,4.35,3.59,4.35,35000.0],["2019-10-07",4.31,4.56,4.21,4.45,33100.0],["2019-10-08",4.48,4.66,4.47,4.66,17400.0],["2019-10-09",4.68,5.0,4.68,4.83,50900.0],["2019-10-10",4.75,4.75,3.9,4.15,177600.0],["2019-10-11",4.19,4.19,3.87,3.99,22800.0],["2019-10-14",4.02,4.24,3.7,3.87,90000.0],["2019-10-15",3.9,4.25,3.7,3.85,41200.0],["2019-10-16",3.88,4.25,3.85,4.18,23100.0],["2019-10-17",4.28,4.51,4.27,4.32,13500.0],["2019-10-18",4.36,4.6,4.3,4.3,900.0],["2019-10-21",4.33,4.33,4.29,4.32,6900.0],["2019-10-22",4.27,4.31,4.09,4.09,1000.0],["2019-10-23",3.96,4.04,3.9,4.0,13400.0],["2019-10-24",3.9,4.12,3.9,4.1,5000.0],["2019-10-25",4.2,4.38,4.06,4.38,65100.0],["2019-10-28",4.43,4.65,4.22,4.65,28600.0],["2019-10-29",4.61,4.96,4.52,4.56,17100.0],["2019-10-30",4.7,5.0,4.64,4.92,39600.0],["2019-10-31",4.94,5.09,4.81,5.03,23100.0],["2019-11-01",5.07,5.94,5.0,5.92,108000.0],["2019-11-04",5.94,6.29,5.54,6.25,64700.0],["2019-11-05",6.27,6.9,6.05,6.52,90000.0],["2019-11-06",6.57,6.8,6.57,6.6,38900.0],["2019-11-07",6.6,6.69,6.0,6.58,41900.0],["2019-11-08",6.8,7.81,6.8,7.7,142300.0],["2019-11-11",7.99,8.0,7.5,7.78,53300.0],["2019-11-12",7.52,7.78,7.1,7.39,87700.0],["2019-11-13",7.12,7.79,6.6,7.15,171300.0],["2019-11-14",7.44,7.47,6.85,7.0,41100.0],["2019-11-15",6.83,6.94,5.9,6.16,136500.0],["2019-11-18",6.02,6.08,5.48,5.48,100600.0],["2019-11-19",5.5,5.6,4.86,5.11,174600.0],["2019-11-20",5.07,5.8,5.01,5.31,106100.0],["2019-11-21",5.27,5.6,5.13,5.4,60700.0],["2019-11-22",5.36,5.53,4.95,5.35,76200.0],["2019-11-25",5.3,5.71,5.04,5.34,59700.0],["2019-11-26",5.3,5.44,5.11,5.35,23600.0],["2019-11-27",5.31,5.47,5.09,5.3,16300.0],["2019-11-29",5.2,5.71,5.2,5.42,73100.0],["2019-12-02",5.39,5.52,5.3,5.42,15100.0],["2019-12-03",5.37,5.66,5.15,5.44,36200.0],["2019-12-04",5.49,5.9,5.24,5.6,60700.0],["2019-12-05",5.66,6.08,5.21,5.9,76100.0],["2019-12-06",5.94,6.31,5.63,6.03,132900.0],["2019-12-09",6.21,6.43,5.73,6.18,137300.0],["2019-12-10",6.14,6.59,5.91,6.0,88700.0],["2019-12-11",5.94,6.4,5.62,5.8,132200.0],["2019-12-12",6.08,7.15,6.08,7.09,158100.0],["2019-12-13",7.22,7.22,6.5,7.0,58900.0],["2019-12-16",6.93,7.26,6.83,6.92,30000.0],["2019-12-17",7.0,7.08,6.5,6.9,45800.0],["2019-12-18",6.83,7.1,6.68,6.99,21300.0],["2019-12-19",7.05,7.11,6.52,7.1,105000.0],["2019-12-20",7.1,7.46,6.78,7.3,61200.0],["2019-12-23",7.34,7.65,7.3,7.48,65100.0],["2019-12-24",7.56,7.63,7.28,7.52,46500.0],["2019-12-26",7.59,7.6,7.1,7.44,32700.0],["2019-12-27",7.39,7.59,7.13,7.3,30000.0],["2019-12-30",7.34,7.34,6.59,6.64,94800.0],["2019-12-31",6.56,7.09,6.55,6.88,55700.0],["2020-01-02",6.88,7.08,6.15,6.5,105700.0],["2020-01-03",6.55,6.91,6.5,6.62,15400.0],["2020-01-06",6.59,7.03,6.5,7.03,36800.0],["2020-01-07",7.08,7.08,6.29,6.69,35900.0],["2020-01-08",6.59,6.69,6.5,6.59,11100.0],["2020-01-09",6.61,6.99,6.31,6.56,36100.0],["2020-01-10",6.65,6.84,6.4,6.78,30100.0],["2020-01-13",6.9,6.9,6.5,6.64,25600.0],["2020-01-14",6.7,6.7,6.25,6.48,28800.0],["2020-01-15",6.42,6.69,6.3,6.46,10300.0],["2020-01-16",6.34,6.51,6.2,6.51,28500.0],["2020-01-17",6.51,7.01,6.28,6.6,73400.0],["2020-01-21",6.57,6.97,6.57,6.6,24000.0],["2020-01-22",6.7,6.9,6.61,6.87,26600.0],["2020-01-23",6.82,6.92,6.37,6.37,10900.0],["2020-01-24",6.6,6.87,6.44,6.5,22900.0],["2020-01-27",6.39,6.71,6.31,6.36,17800.0],["2020-01-28",6.45,6.72,6.35,6.44,80800.0],["2020-01-29",6.51,6.51,6.36,6.37,4000.0],["2020-01-30",6.31,6.37,6.0,6.12,47500.0],["2020-01-31",6.37,6.5,6.0,6.32,53900.0],["2020-02-03",6.49,6.53,6.01,6.43,16900.0],["2020-02-04",6.4,6.7,6.07,6.65,44500.0],["2020-02-05",6.7,6.7,6.25,6.25,21500.0],["2020-02-06",6.45,6.5,6.1,6.15,18300.0],["2020-02-07",6.13,6.48,6.13,6.2,9300.0],["2020-02-10",6.25,6.44,6.25,6.42,18800.0],["2020-02-11",6.36,6.63,6.21,6.27,16200.0],["2020-02-12",6.37,6.59,6.26,6.3,10400.0],["2020-02-13",6.3,7.18,6.2,7.01,70700.0],["2020-02-14",7.2,7.8,7.0,7.02,52800.0],["2020-02-18",7.02,7.29,6.51,6.51,20000.0],["2020-02-19",6.51,7.14,6.51,6.71,20600.0],["2020-02-20",6.9,7.8,6.69,6.93,86100.0],["2020-02-21",7.09,7.8,7.09,7.31,83800.0],["2020-02-24",7.29,8.47,6.6,8.47,85200.0],["2020-02-25",8.5,9.0,7.64,7.93,71700.0],["2020-02-26",7.9,8.54,7.31,7.71,61400.0],["2020-02-27",7.63,7.91,6.81,7.72,74300.0],["2020-02-28",7.23,8.35,7.22,7.98,138200.0],["2020-03-02",8.0,8.68,7.95,8.31,118400.0],["2020-03-03",8.46,9.25,8.19,8.58,138100.0],["2020-03-04",8.69,8.99,8.35,8.44,42100.0],["2020-03-05",8.37,8.45,7.85,8.03,45800.0],["2020-03-06",7.95,8.12,7.36,7.62,53600.0],["2020-03-09",7.2,7.59,6.99,7.47,26400.0],["2020-03-10",7.5,8.08,6.58,7.92,57400.0],["2020-03-11",7.84,8.33,7.15,7.67,14500.0],["2020-03-12",7.0,8.02,5.88,7.49,68700.0],["2020-03-13",7.53,7.59,6.5,6.5,38600.0],["2020-03-16",6.2,6.42,5.33,6.0,52700.0],["2020-03-17",6.0,6.5,5.82,6.49,30400.0],["2020-03-18",6.0,6.0,4.95,4.95,101800.0],["2020-03-19",4.52,5.0,3.76,5.0,89000.0],["2020-03-20",5.0,5.0,4.04,4.25,27100.0],["2020-03-23",4.75,4.88,4.26,4.6,51900.0],["2020-03-24",4.8,4.94,4.7,4.7,56600.0],["2020-03-25",4.72,5.94,4.5,5.83,68500.0],["2020-03-26",6.13,6.44,5.38,5.46,29400.0],["2020-03-27",5.46,5.46,5.08,5.2,5300.0],["2020-03-30",5.2,5.39,5.01,5.39,9000.0],["2020-03-31",5.54,5.73,4.99,5.07,20500.0],["2020-04-01",5.2,5.54,4.8,5.12,23800.0],["2020-04-02",5.53,5.53,4.8,5.12,32100.0],["2020-04-03",4.94,5.17,4.5,4.69,59000.0],["2020-04-06",5.01,5.13,4.75,4.8,14400.0],["2020-04-07",5.14,5.57,4.85,4.9,25100.0],["2020-04-08",5.15,5.19,4.85,5.18,27500.0],["2020-04-09",5.31,5.58,5.11,5.33,19000.0],["2020-04-13",5.16,5.44,5.15,5.21,13000.0],["2020-04-14",5.21,5.3,5.16,5.3,18100.0],["2020-04-15",5.28,5.88,5.28,5.71,59100.0],["2020-04-16",5.47,5.94,5.36,5.39,23300.0],["2020-04-17",5.5,5.98,5.41,5.89,25400.0],["2020-04-20",5.89,6.48,5.78,6.17,32400.0],["2020-04-21",6.2,6.29,5.8,6.05,7900.0],["2020-04-22",6.02,6.85,6.0,6.73,59700.0],["2020-04-23",6.8,7.19,5.91,6.28,87100.0],["2020-04-24",6.3,6.47,5.89,6.18,24200.0],["2020-04-27",6.18,6.45,6.1,6.1,12500.0],["2020-04-28",6.05,6.59,6.05,6.4,15100.0],["2020-04-29",6.84,6.9,6.58,6.7,39600.0],["2020-04-30",6.65,6.84,6.57,6.71,21100.0],["2020-05-01",6.67,6.88,6.46,6.7,42900.0],["2020-05-04",6.08,6.55,6.08,6.5,34200.0],["2020-05-05",6.5,6.83,6.33,6.65,23600.0],["2020-05-06",6.65,6.78,6.56,6.58,41900.0],["2020-05-07",6.9,6.9,6.52,6.53,32600.0],["2020-05-08",6.6,7.0,6.6,6.69,74100.0],["2020-05-11",6.48,7.35,6.48,6.78,160200.0],["2020-05-12",7.11,7.45,6.93,6.93,46800.0],["2020-05-13",6.9,7.3,6.65,7.0,78000.0],["2020-05-14",7.2,7.98,6.86,7.92,66000.0],["2020-05-15",7.95,8.48,7.95,8.27,40400.0],["2020-05-18",8.49,8.82,8.09,8.33,67000.0],["2020-05-19",8.42,8.84,8.25,8.5,102100.0],["2020-05-20",8.52,8.88,8.46,8.7,39000.0],["2020-05-21",8.53,8.85,8.5,8.61,15800.0],["2020-05-22",8.64,8.8,8.46,8.57,22400.0],["2020-05-26",8.65,8.65,8.1,8.2,79900.0],["2020-05-27",8.25,8.55,8.1,8.17,71300.0],["2020-05-28",8.03,8.75,8.02,8.53,98000.0],["2020-05-29",8.2,8.73,8.2,8.55,115900.0],["2020-06-01",8.6,9.35,8.56,9.17,109700.0],["2020-06-02",9.17,9.86,9.12,9.65,86000.0],["2020-06-03",9.57,10.48,9.51,10.26,119800.0],["2020-06-04",10.23,12.01,10.23,11.56,138900.0],["2020-06-05",11.38,11.5,10.59,10.95,72100.0],["2020-06-08",11.47,12.0,11.1,11.84,84200.0],["2020-06-09",11.72,12.0,11.27,11.27,61800.0],["2020-06-10",11.31,11.72,10.7,10.93,69300.0],["2020-06-11",10.4,10.73,9.71,9.71,55100.0],["2020-06-12",10.0,10.73,9.85,10.05,40800.0],["2020-06-15",9.05,10.78,9.0,10.57,36600.0],["2020-06-16",10.96,11.28,10.69,10.69,17300.0],["2020-06-17",10.68,11.9,10.38,10.38,33300.0],["2020-06-18",11.12,11.12,10.51,10.53,25700.0],["2020-06-19",10.4,11.21,10.2,10.3,57700.0],["2020-06-22",9.91,10.72,9.73,9.92,41300.0],["2020-06-23",9.6,10.21,9.5,9.62,54800.0],["2020-06-24",9.68,10.23,9.68,10.15,28800.0],["2020-06-25",9.99,10.84,9.99,10.2,14600.0],["2020-06-26",10.03,10.57,9.32,10.4,32200.0],["2020-06-29",10.4,10.95,9.55,9.74,17200.0],["2020-06-30",9.9,10.33,9.6,10.04,17800.0],["2020-07-01",9.91,10.08,9.62,9.81,7300.0],["2020-07-02",9.82,10.15,9.82,9.96,6100.0],["2020-07-06",10.05,10.15,9.54,9.83,38000.0],["2020-07-07",9.84,10.15,9.7,9.74,12900.0],["2020-07-08",9.81,9.85,9.52,9.84,21700.0],["2020-07-09",9.69,10.04,9.69,9.9,18100.0],["2020-07-10",10.0,10.75,10.0,10.13,25200.0],["2020-07-13",10.33,10.58,9.21,9.54,36100.0],["2020-07-14",9.22,9.65,9.21,9.53,25900.0],["2020-07-15",9.71,10.05,9.35,10.05,14200.0],["2020-07-16",10.03,10.8,9.81,9.83,31900.0],["2020-07-17",10.04,11.23,10.04,11.18,40200.0],["2020-07-20",11.23,13.0,11.23,12.16,123700.0],["2020-07-21",11.74,14.14,10.75,12.09,146200.0],["2020-07-22",12.23,13.14,11.56,12.7,61700.0],["2020-07-23",12.7,13.55,12.48,12.81,62000.0],["2020-07-24",12.27,13.7,12.14,13.51,57800.0],["2020-07-27",13.71,15.2,13.71,14.82,147200.0],["2020-07-28",14.7,15.1,14.2,14.29,47200.0],["2020-07-29",14.25,14.9,13.44,14.83,56700.0],["2020-07-30",15.0,15.41,14.78,15.1,66600.0],["2020-07-31",15.35,15.47,14.54,14.8,29200.0],["2020-08-03",15.35,16.45,14.33,16.19,71800.0],["2020-08-04",16.25,16.6,15.76,16.51,70500.0],["2020-08-05",17.17,19.07,16.52,18.06,124700.0],["2020-08-06",18.35,18.89,15.5,16.04,127700.0],["2020-08-07",16.01,17.38,15.89,17.07,61600.0],["2020-08-10",17.18,19.9,17.09,18.9,119800.0],["2020-08-11",18.93,19.21,17.54,17.97,105300.0],["2020-08-12",18.76,18.77,16.9,17.59,69700.0],["2020-08-13",17.59,18.25,17.59,18.0,37300.0],["2020-08-14",17.99,18.16,16.9,17.2,47800.0],["2020-08-17",14.4,17.27,13.55,15.47,174700.0],["2020-08-18",14.65,14.97,12.52,13.25,311100.0],["2020-08-19",13.49,13.5,11.3,11.41,319100.0],["2020-08-20",12.02,12.6,10.9,10.9,262900.0],["2020-08-21",10.15,10.53,9.8,9.88,1434800.0],["2020-08-24",10.1,10.38,9.27,9.46,395600.0],["2020-08-25",9.5,10.0,9.25,9.43,226900.0],["2020-08-26",9.85,9.85,9.19,9.5,201600.0],["2020-08-27",9.55,10.42,9.55,9.91,355200.0],["2020-08-28",9.91,11.12,9.91,10.99,514200.0],["2020-08-31",11.47,11.47,10.5,11.06,287900.0],["2020-09-01",11.01,11.26,10.38,10.64,228700.0],["2020-09-02",10.27,11.1,10.27,10.84,200400.0],["2020-09-03",10.8,11.03,9.86,10.35,138500.0],["2020-09-04",10.32,10.32,9.57,9.75,122400.0],["2020-09-08",9.75,9.75,9.09,9.43,125600.0],["2020-09-09",9.54,9.81,9.46,9.74,36500.0],["2020-09-10",9.87,10.7,9.79,10.28,152400.0],["2020-09-11",10.28,10.42,9.4,9.62,174800.0],["2020-09-14",9.64,10.2,9.5,9.92,113100.0],["2020-09-15",10.79,13.48,10.5,11.83,664800.0],["2020-09-16",12.12,12.43,10.75,10.86,286500.0],["2020-09-17",10.75,11.06,9.82,10.6,315300.0],["2020-09-18",10.46,10.9,10.02,10.19,186800.0],["2020-09-21",10.05,10.29,9.5,9.8,204400.0],["2020-09-22",10.0,10.01,9.14,9.44,132500.0],["2020-09-23",9.51,9.55,8.26,8.45,144400.0],["2020-09-24",8.3,9.02,8.28,8.46,93100.0],["2020-09-25",8.64,8.68,8.18,8.45,109000.0],["2020-09-28",8.55,9.08,8.41,8.83,111400.0],["2020-09-29",8.95,9.1,8.5,8.63,74600.0],["2020-09-30",8.77,8.77,8.32,8.37,110100.0],["2020-10-01",8.49,9.21,8.35,9.2,89000.0],["2020-10-02",8.79,9.3,8.41,8.63,120400.0],["2020-10-05",8.81,9.5,8.73,9.28,89100.0],["2020-10-06",9.28,9.97,9.17,9.37,101400.0],["2020-10-07",9.42,10.24,9.38,10.09,138000.0],["2020-10-08",10.34,10.67,9.91,10.11,131200.0],["2020-10-09",10.26,10.32,9.53,9.84,112800.0],["2020-10-12",9.94,10.2,9.77,9.96,72900.0],["2020-10-13",10.0,10.29,9.55,10.19,116200.0],["2020-10-14",10.63,11.2,10.31,10.66,210500.0],["2020-10-15",10.37,10.64,9.77,10.38,114000.0],["2020-10-16",10.42,10.5,9.94,10.0,49000.0],["2020-10-19",10.55,10.7,10.2,10.25,127900.0],["2020-10-20",10.62,10.93,10.51,10.69,115200.0],["2020-10-21",10.98,11.19,10.31,10.37,64500.0],["2020-10-22",10.41,10.96,10.0,10.44,80600.0],["2020-10-23",10.5,10.71,10.2,10.66,97000.0],["2020-10-26",10.51,10.64,10.08,10.4,79300.0],["2020-10-27",10.4,10.45,10.1,10.21,29800.0],["2020-10-28",10.0,10.13,9.62,9.9,105600.0],["2020-10-29",9.81,10.11,9.6,9.65,41000.0],["2020-10-30",9.67,9.79,9.21,9.71,47100.0],["2020-11-02",9.73,9.99,9.56,9.7,31800.0],["2020-11-03",9.88,10.14,9.63,9.73,47800.0],["2020-11-04",9.83,9.87,9.25,9.43,47200.0],["2020-11-05",9.4,9.9,9.4,9.66,37700.0],["2020-11-06",9.68,9.94,9.42,9.7,37600.0],["2020-11-09",9.41,9.76,9.12,9.14,69000.0],["2020-11-10",9.21,9.6,9.04,9.44,53000.0],["2020-11-11",9.35,10.11,9.35,9.84,51000.0],["2020-11-12",10.0,10.2,9.85,10.05,55600.0],["2020-11-13",9.11,10.39,9.11,10.04,107400.0],["2020-11-16",10.39,10.4,9.7,9.8,109800.0],["2020-11-17",9.86,10.24,9.73,10.05,80800.0],["2020-11-18",10.28,10.3,9.42,9.63,90300.0],["2020-11-19",10.16,10.16,9.76,10.0,81400.0],["2020-11-20",10.0,10.61,10.0,10.44,147300.0],["2020-11-23",10.55,10.7,10.2,10.42,86300.0],["2020-11-24",10.5,12.41,10.49,12.06,315100.0],["2020-11-25",12.12,13.76,12.06,13.47,181900.0],["2020-11-27",13.49,13.82,12.03,12.55,180200.0],["2020-11-30",13.02,15.77,12.78,14.99,269700.0],["2020-12-01",15.5,15.94,13.85,14.2,117900.0],["2020-12-02",14.28,15.75,13.68,15.57,90100.0],["2020-12-03",15.56,15.9,15.0,15.17,60300.0],["2020-12-04",15.09,17.85,15.01,16.64,172100.0],["2020-12-07",16.81,18.33,16.76,17.47,200800.0],["2020-12-08",17.5,17.87,16.48,17.51,111200.0],["2020-12-09",17.6,17.93,16.78,17.12,109600.0],["2020-12-10",17.5,17.5,16.61,16.82,105000.0],["2020-12-11",16.85,18.11,16.63,17.8,146400.0],["2020-12-14",18.57,20.98,18.0,20.98,384300.0],["2020-12-15",20.94,22.24,19.94,22.07,210700.0],["2020-12-16",22.44,23.47,21.88,22.28,196900.0],["2020-12-17",22.24,24.45,22.03,23.5,160300.0],["2020-12-18",24.25,25.13,22.82,24.14,302500.0],["2020-12-21",24.41,25.0,22.6,23.56,295000.0],["2020-12-22",24.43,25.53,23.7,25.3,163500.0],["2020-12-23",27.69,28.0,26.05,27.91,299200.0],["2020-12-24",28.0,28.59,27.56,27.85,98200.0],["2020-12-28",28.44,28.5,26.05,26.38,215100.0],["2020-12-29",26.2,26.23,22.47,23.84,470300.0],["2020-12-30",23.47,24.69,23.16,23.86,157400.0],["2020-12-31",23.75,24.07,22.66,23.13,136300.0],["2021-01-04",22.95,23.0,20.45,21.34,278100.0],["2021-01-05",21.55,21.65,21.08,21.2,131000.0],["2021-01-06",22.6,22.72,21.77,22.38,224000.0],["2021-01-07",22.47,22.86,21.82,22.29,210900.0],["2021-01-08",22.35,22.79,21.27,22.07,156700.0],["2021-01-11",22.0,22.25,21.6,21.8,107900.0],["2021-01-12",21.75,21.75,20.75,21.18,131300.0],["2021-01-13",21.25,21.69,21.2,21.47,121800.0],["2021-01-14",21.72,28.47,21.72,24.61,443800.0],["2021-01-15",27.34,27.34,24.28,24.84,230000.0],["2021-01-19",25.41,25.91,23.75,23.78,166200.0],["2021-01-20",23.5,23.55,22.22,22.43,168800.0],["2021-01-21",22.45,22.58,21.49,22.11,112000.0],["2021-01-22",22.17,22.39,21.81,22.09,103000.0],["2021-01-25",22.33,22.59,20.5,21.2,184500.0],["2021-01-26",21.3,21.53,20.57,20.96,195900.0],["2021-01-27",20.5,20.77,19.27,19.65,331400.0],["2021-01-28",19.5,22.1,19.33,21.63,182700.0],["2021-01-29",21.88,22.3,20.31,20.31,121800.0],["2021-02-01",20.52,23.01,19.91,22.05,253600.0],["2021-02-02",22.41,23.23,20.77,21.62,249800.0],["2021-02-03",21.9,26.0,21.8,24.63,224700.0],["2021-02-04",24.66,26.71,24.52,26.5,168000.0],["2021-02-05",26.58,27.0,25.55,26.07,114900.0],["2021-02-08",27.35,30.97,27.22,27.63,289000.0],["2021-02-09",27.65,27.8,26.83,27.2,149900.0],["2021-02-10",27.24,27.46,24.17,25.57,260200.0],["2021-02-11",25.6,25.68,24.4,24.91,124000.0],["2021-02-12",24.63,24.72,23.38,23.74,267400.0],["2021-02-16",24.5,25.9,24.0,25.29,246500.0],["2021-02-17",26.0,26.21,23.48,25.3,113300.0],["2021-02-18",25.51,25.57,23.82,24.17,96300.0],["2021-02-19",24.84,25.97,24.33,24.61,86300.0],["2021-02-22",24.6,26.68,24.5,26.14,104900.0],["2021-02-23",25.95,26.94,23.5,25.44,146900.0],["2021-02-24",25.28,25.75,24.0,24.73,97200.0],["2021-02-25",24.49,25.15,22.61,23.44,164700.0],["2021-02-26",23.82,23.97,22.2,23.49,127900.0],["2021-03-01",24.04,24.47,23.59,24.15,69300.0],["2021-03-02",24.51,25.35,23.72,24.52,59400.0],["2021-03-03",24.73,25.25,23.71,25.07,88800.0],["2021-03-04",24.52,24.97,21.58,22.24,155700.0],["2021-03-05",22.83,23.87,20.56,23.5,156500.0],["2021-03-08",24.0,24.46,22.67,22.8,79000.0],["2021-03-09",22.99,23.99,22.8,23.64,60100.0],["2021-03-10",23.45,24.72,23.03,24.1,99900.0],["2021-03-11",24.73,25.2,24.06,24.9,99700.0],["2021-03-12",24.9,25.34,24.4,24.99,34600.0],["2021-03-15",25.0,27.23,24.04,26.4,173100.0],["2021-03-16",26.95,27.87,24.77,25.94,152800.0],["2021-03-17",25.84,26.27,24.12,25.54,117900.0],["2021-03-18",25.17,27.5,25.14,26.49,171200.0],["2021-03-19",27.49,28.78,25.39,27.76,183400.0],["2021-03-22",29.5,29.75,27.26,27.88,175200.0],["2021-03-23",28.33,28.63,26.13,26.69,134200.0],["2021-03-24",27.17,27.17,25.17,25.2,110300.0],["2021-03-25",24.67,24.78,23.0,24.3,172200.0],["2021-03-26",24.38,24.58,22.72,24.01,135000.0],["2021-03-29",23.91,24.08,23.0,23.03,79100.0],["2021-03-30",23.27,24.03,22.74,23.99,79900.0],["2021-03-31",24.0,24.5,23.07,23.72,195800.0],["2021-04-01",23.53,24.28,23.53,24.03,108000.0],["2021-04-05",24.04,24.25,23.41,24.02,121000.0],["2021-04-06",24.02,24.25,23.26,23.89,125800.0],["2021-04-07",24.05,24.05,23.48,23.89,53200.0],["2021-04-08",24.24,24.24,23.51,23.92,128400.0],["2021-04-09",23.98,24.13,23.61,23.64,57500.0],["2021-04-12",23.9,23.9,22.95,23.25,67200.0],["2021-04-13",23.61,24.05,22.47,23.9,64700.0],["2021-04-14",23.61,24.66,23.47,23.87,51600.0],["2021-04-15",23.98,24.26,22.83,23.03,63300.0],["2021-04-16",22.83,23.03,21.9,21.9,83100.0],["2021-04-19",21.71,21.9,20.93,21.07,106300.0],["2021-04-20",21.0,21.24,20.09,20.65,98900.0],["2021-04-21",20.85,21.9,20.75,21.5,60800.0],["2021-04-22",21.63,22.74,21.5,21.82,63400.0],["2021-04-23",21.55,22.0,20.67,20.87,110300.0],["2021-04-26",20.66,21.72,20.66,21.13,60400.0],["2021-04-27",21.0,21.54,20.75,21.42,59400.0],["2021-04-28",21.08,23.5,21.04,22.96,148800.0],["2021-04-29",23.41,23.69,22.56,23.68,59900.0],["2021-04-30",23.43,24.09,22.84,22.89,83400.0],["2021-05-03",23.12,25.0,22.87,24.83,100600.0],["2021-05-04",24.82,24.99,23.22,24.53,63300.0],["2021-05-05",24.3,25.94,23.89,25.26,136800.0],["2021-05-06",25.54,25.98,24.05,24.56,55100.0],["2021-05-07",24.64,26.0,24.26,25.47,84400.0],["2021-05-10",25.35,25.6,24.34,24.73,70300.0],["2021-05-11",24.0,24.8,22.65,24.18,53900.0],["2021-05-12",23.09,24.18,22.22,23.04,70200.0],["2021-05-13",22.9,23.18,21.4,21.67,87300.0],["2021-05-14",21.94,23.38,20.7,20.89,96300.0],["2021-05-17",21.49,22.2,21.0,22.15,44400.0],["2021-05-18",22.01,22.93,22.01,22.31,55700.0],["2021-05-19",21.37,21.94,21.0,21.86,55500.0],["2021-05-20",21.61,23.08,21.26,22.73,108600.0],["2021-05-21",22.76,23.67,21.77,22.17,102500.0],["2021-05-24",22.2,22.34,20.92,22.01,79000.0],["2021-05-25",22.08,22.41,21.25,21.92,49800.0],["2021-05-26",21.66,22.99,21.45,22.84,44100.0],["2021-05-27",22.84,23.98,22.57,23.23,74100.0],["2021-05-28",23.44,23.46,21.83,22.05,95500.0],["2021-06-01",22.13,23.03,22.08,22.73,49600.0],["2021-06-02",23.09,23.41,22.5,22.71,53200.0],["2021-06-03",23.34,23.34,21.9,22.48,87600.0],["2021-06-04",22.43,23.42,22.17,23.22,60900.0],["2021-06-07",23.7,26.48,23.35,25.26,208800.0],["2021-06-08",25.69,26.61,25.12,25.72,184000.0],["2021-06-09",25.78,26.8,25.39,25.63,119600.0],["2021-06-10",25.66,26.08,24.67,25.6,43600.0],["2021-06-11",25.75,26.7,25.5,26.69,78300.0],["2021-06-14",26.35,26.95,25.95,26.4,107300.0],["2021-06-15",27.0,27.2,26.33,26.68,97900.0],["2021-06-16",26.54,28.5,26.5,28.23,139100.0],["2021-06-17",28.25,28.84,27.03,28.04,145200.0],["2021-06-18",27.83,28.7,26.73,27.07,164100.0],["2021-06-21",27.1,27.34,25.7,25.96,108200.0],["2021-06-22",26.17,26.74,25.56,26.59,76200.0],["2021-06-23",26.69,27.9,26.69,27.46,85600.0],["2021-06-24",27.28,27.34,26.19,26.61,83600.0],["2021-06-25",26.53,28.13,25.99,26.36,1147900.0],["2021-06-28",26.09,26.62,25.5,25.55,114000.0],["2021-06-29",25.7,25.72,24.86,25.08,80200.0],["2021-06-30",24.86,25.55,24.5,25.38,200100.0],["2021-07-01",25.31,26.15,25.02,25.93,52900.0],["2021-07-02",25.99,26.39,25.33,25.77,43400.0],["2021-07-06",26.29,26.94,24.71,25.38,62100.0],["2021-07-07",25.16,26.02,24.17,24.67,72400.0],["2021-07-08",24.19,24.48,23.43,24.23,74400.0],["2021-07-09",24.35,25.67,24.34,25.1,32300.0],["2021-07-12",25.0,25.4,24.6,25.33,40300.0],["2021-07-13",25.32,25.96,24.42,24.84,60600.0],["2021-07-14",24.97,25.31,23.51,23.83,64900.0],["2021-07-15",23.67,24.22,23.0,23.63,49600.0],["2021-07-16",23.68,23.94,22.06,22.12,84600.0],["2021-07-19",21.92,23.01,20.27,22.77,105900.0],["2021-07-20",22.88,23.47,22.0,23.12,52000.0],["2021-07-21",23.24,24.16,23.05,24.16,44200.0],["2021-07-22",24.32,24.63,23.16,23.88,46400.0],["2021-07-23",24.06,24.38,23.45,23.84,46800.0],["2021-07-26",23.95,24.99,23.93,24.62,47200.0],["2021-07-27",24.53,24.53,22.72,23.25,43400.0],["2021-07-28",23.19,25.55,23.18,25.31,90300.0],["2021-07-29",25.67,26.68,24.9,25.62,115000.0],["2021-07-30",25.39,25.42,23.0,23.19,123700.0],["2021-08-02",24.01,24.01,23.0,23.1,54600.0],["2021-08-03",23.02,23.32,22.17,22.72,44400.0],["2021-08-04",22.39,22.82,22.03,22.38,42600.0],["2021-08-05",23.22,23.67,22.74,23.09,21600.0],["2021-08-06",23.15,24.74,22.93,24.46,44200.0],["2021-08-09",24.5,24.74,23.69,24.01,21500.0],["2021-08-10",23.83,25.49,23.83,25.13,41000.0],["2021-08-11",25.44,25.44,24.12,24.67,29700.0],["2021-08-12",24.85,25.21,23.92,24.66,37600.0],["2021-08-13",24.51,24.51,23.11,23.12,35100.0],["2021-08-16",23.28,23.62,22.36,23.32,49100.0],["2021-08-17",22.97,23.18,22.14,22.42,30500.0],["2021-08-18",22.55,24.94,22.55,23.67,51400.0],["2021-08-19",23.7,24.34,22.5,22.87,50800.0],["2021-08-20",22.71,23.54,22.31,23.24,34000.0],["2021-08-23",23.32,25.11,23.32,24.67,51100.0],["2021-08-24",24.76,25.42,24.41,25.22,32400.0],["2021-08-25",25.11,25.15,24.08,24.46,40800.0],["2021-08-26",24.3,24.97,23.79,23.87,39000.0],["2021-08-27",24.08,25.0,24.08,25.0,47300.0],["2021-08-30",25.0,26.67,25.0,26.44,77800.0],["2021-08-31",26.64,29.27,26.64,28.91,137000.0],["2021-09-01",28.56,29.5,26.92,29.45,106000.0],["2021-09-02",29.74,31.5,29.52,31.1,194200.0],["2021-09-03",31.65,32.65,30.11,31.62,99800.0],["2021-09-07",34.26,34.26,31.62,33.46,135400.0],["2021-09-08",34.53,34.56,31.03,31.64,91800.0],["2021-09-09",31.64,31.67,30.53,31.01,70000.0],["2021-09-10",31.38,34.49,31.05,33.45,338500.0],["2021-09-13",36.14,37.48,34.2,37.48,175800.0],["2021-09-14",39.12,39.12,35.42,36.59,201400.0],["2021-09-15",36.52,39.9,36.2,39.55,121100.0],["2021-09-16",39.68,39.9,36.35,37.73,69400.0],["2021-09-17",39.06,39.12,34.51,36.77,258000.0],["2021-09-20",35.03,35.03,31.01,32.04,211100.0],["2021-09-21",32.28,34.81,32.11,34.27,93200.0],["2021-09-22",34.98,36.57,34.43,35.1,65200.0],["2021-09-23",35.69,35.96,34.12,35.81,56500.0],["2021-09-24",35.48,36.49,35.14,35.42,69900.0],["2021-09-27",35.78,39.37,35.78,39.19,119900.0],["2021-09-28",39.5,39.97,35.86,36.59,151800.0],["2021-09-29",36.5,37.53,35.86,36.98,102200.0],["2021-09-30",37.36,39.3,37.01,38.66,148200.0],["2021-10-01",38.73,41.66,36.82,41.33,180400.0],["2021-10-04",41.33,41.86,39.41,40.21,106600.0],["2021-10-05",40.7,41.06,38.77,38.87,73100.0],["2021-10-06",38.47,38.92,36.54,37.45,61100.0],["2021-10-07",37.68,40.39,37.68,39.74,54200.0],["2021-10-08",40.0,41.71,38.2,38.87,92300.0],["2021-10-11",38.61,42.43,38.01,42.12,94100.0],["2021-10-12",42.16,48.98,40.43,48.6,216100.0],["2021-10-13",50.0,53.97,48.4,51.24,296200.0],["2021-10-14",51.1,54.75,50.84,51.93,197500.0],["2021-10-15",53.5,53.5,49.26,49.45,123800.0],["2021-10-18",49.95,57.8,49.05,49.93,327800.0],["2021-10-19",50.0,52.54,45.45,51.82,162000.0],["2021-10-20",51.82,53.2,50.35,53.0,101000.0],["2021-10-21",52.67,53.94,50.55,52.39,69300.0],["2021-10-22",52.49,53.0,48.5,48.74,121000.0],["2021-10-25",50.21,51.59,48.67,49.5,88100.0],["2021-10-26",49.58,52.51,49.25,52.5,63400.0],["2021-10-27",51.71,55.71,51.37,53.14,118300.0],["2021-10-28",53.55,54.38,50.11,52.49,114000.0],["2021-10-29",52.01,56.67,50.0,56.67,145700.0],["2021-11-01",56.89,61.2,56.53,60.55,182100.0],["2021-11-02",61.0,65.88,59.07,65.71,207300.0],["2021-11-03",66.02,72.22,65.86,70.77,319600.0],["2021-11-04",74.9,79.26,66.17,70.29,328300.0],["2021-11-05",70.25,71.35,61.76,64.2,230600.0],["2021-11-08",66.14,76.88,65.32,76.69,189200.0],["2021-11-09",78.0,79.99,70.21,73.99,214500.0],["2021-11-10",75.04,75.84,66.55,69.65,152000.0],["2021-11-11",68.9,86.95,68.9,80.01,507600.0],["2021-11-12",82.0,88.88,81.32,85.59,291800.0],["2021-11-15",82.17,87.47,74.18,74.74,330800.0],["2021-11-16",76.21,76.99,69.6,74.0,245000.0],["2021-11-17",72.81,72.81,66.5,67.94,280900.0],["2021-11-18",68.21,72.0,65.4,69.92,207100.0],["2021-11-19",68.56,70.38,62.66,64.18,244200.0],["2021-11-22",62.6,66.54,57.72,62.01,338100.0],["2021-11-23",62.74,66.54,59.64,62.5,184300.0],["2021-11-24",61.2,64.47,60.51,60.69,144500.0],["2021-11-26",56.94,59.66,54.16,59.08,165600.0],["2021-11-29",60.21,63.4,59.45,60.67,169000.0],["2021-11-30",60.21,61.51,53.67,55.49,411000.0],["2021-12-01",56.75,57.51,53.67,53.8,250400.0],["2021-12-02",53.34,54.88,52.8,53.78,162800.0],["2021-12-03",54.22,54.68,47.6,48.41,347700.0],["2021-12-06",48.62,53.64,45.71,50.54,202300.0],["2021-12-07",52.15,56.92,51.82,56.49,169300.0],["2021-12-08",57.67,61.13,55.5,59.38,183000.0],["2021-12-09",58.58,59.86,55.91,56.1,138700.0],["2021-12-10",56.66,58.4,54.33,57.97,90000.0],["2021-12-13",57.61,57.74,46.69,47.04,322000.0],["2021-12-14",45.15,49.0,45.01,46.26,199800.0],["2021-12-15",45.54,50.0,43.97,49.29,178400.0],["2021-12-16",51.43,53.58,47.72,48.73,195000.0],["2021-12-17",48.15,50.29,45.49,48.29,135300.0],["2021-12-20",45.94,48.08,44.57,47.06,83100.0],["2021-12-21",50.96,55.45,49.45,54.37,156700.0],["2021-12-22",53.87,55.52,52.0,54.03,102100.0],["2021-12-23",53.7,55.3,53.7,53.91,55100.0],["2021-12-27",53.9,54.43,50.67,53.81,109300.0],["2021-12-28",53.41,53.73,48.4,49.19,123600.0],["2021-12-29",49.1,50.53,47.82,49.27,78900.0],["2021-12-30",48.93,50.99,47.3,47.98,144200.0],["2021-12-31",47.46,51.07,47.34,49.91,140200.0],["2022-01-03",51.4,57.52,51.4,52.71,121000.0],["2022-01-04",54.49,54.75,51.73,52.6,97200.0],["2022-01-05",53.64,57.67,50.41,51.24,216200.0],["2022-01-06",52.14,53.93,47.51,48.77,141300.0],["2022-01-07",48.17,52.51,47.51,51.83,151200.0],["2022-01-10",52.11,52.5,47.65,48.71,145900.0],["2022-01-11",49.78,50.87,46.99,49.61,102100.0],["2022-01-12",50.34,51.92,48.74,48.99,89700.0],["2022-01-13",48.63,50.75,45.45,46.01,125800.0],["2022-01-14",45.0,47.98,44.74,46.1,110900.0],["2022-01-18",45.3,46.6,43.26,44.67,117300.0],["2022-01-19",45.0,45.51,42.78,43.4,122800.0],["2022-01-20",43.61,46.59,42.38,42.82,134500.0],["2022-01-21",41.85,43.1,40.05,40.12,252700.0],["2022-01-24",39.25,42.33,37.0,41.74,236800.0],["2022-01-25",40.99,43.0,39.75,42.12,151100.0],["2022-01-26",43.0,46.53,41.24,41.59,204600.0],["2022-01-27",42.24,42.73,37.68,37.74,200900.0],["2022-01-28",37.58,39.7,36.17,39.65,139600.0],["2022-01-31",39.48,43.67,39.39,43.45,134300.0],["2022-02-01",43.44,45.24,42.13,43.26,112500.0],["2022-02-02",44.06,44.69,42.32,43.05,117900.0],["2022-02-03",41.76,42.47,39.09,39.58,97700.0],["2022-02-04",39.86,42.88,39.82,42.15,263800.0],["2022-02-07",42.1,43.92,41.66,42.78,80100.0],["2022-02-08",42.06,44.31,42.06,42.97,102000.0],["2022-02-09",43.83,46.9,43.83,46.77,150200.0],["2022-02-10",45.2,48.93,44.06,44.86,186300.0],["2022-02-11",43.43,46.77,43.43,44.28,150700.0],["2022-02-14",44.02,45.55,42.35,42.67,124200.0],["2022-02-15",43.65,45.06,43.5,44.75,107000.0],["2022-02-16",44.84,46.02,43.67,44.46,104700.0],["2022-02-17",43.73,44.82,42.09,42.1,118500.0],["2022-02-18",42.0,42.98,39.76,40.04,120400.0],["2022-02-22",39.56,40.57,36.92,37.6,142000.0],["2022-02-23",38.55,39.59,37.22,37.27,193900.0],["2022-02-24",35.7,41.0,34.33,40.82,205900.0],["2022-02-25",40.81,41.08,38.62,40.77,89600.0],["2022-02-28",40.78,45.68,40.78,45.27,254100.0],["2022-03-01",46.17,47.31,41.47,43.04,210700.0],["2022-03-02",43.43,46.5,42.63,43.36,180200.0],["2022-03-03",45.41,45.41,41.84,43.11,206300.0],["2022-03-04",40.0,42.52,38.91,40.59,261700.0],["2022-03-07",41.7,47.85,41.61,42.16,423000.0],["2022-03-08",43.21,48.37,42.54,45.08,388100.0],["2022-03-09",47.01,50.06,44.1,49.78,385100.0],["2022-03-10",52.05,52.36,45.53,47.49,434000.0],["2022-03-11",51.0,55.77,39.32,39.7,748200.0],["2022-03-14",38.85,39.35,32.43,32.86,854900.0],["2022-03-15",33.02,33.42,29.2,31.72,515300.0],["2022-03-16",33.0,35.25,31.52,35.25,345400.0],["2022-03-17",35.3,39.01,34.92,36.86,398300.0],["2022-03-18",36.46,38.39,35.71,36.64,242300.0],["2022-03-21",36.27,39.48,36.14,37.76,330700.0],["2022-03-22",38.0,38.89,35.62,37.59,242400.0],["2022-03-23",37.36,38.56,35.51,36.14,199500.0],["2022-03-24",36.45,37.36,34.61,36.84,173000.0],["2022-03-25",37.23,37.23,34.31,34.4,281500.0],["2022-03-28",34.62,34.83,31.23,32.01,308200.0],["2022-03-29",32.14,35.45,31.22,34.34,310300.0],["2022-03-30",34.09,36.33,33.46,34.01,289800.0],["2022-03-31",33.73,35.42,33.31,33.7,234100.0],["2022-04-01",33.6,34.71,32.21,32.79,211600.0],["2022-04-04",33.45,34.0,32.26,33.41,166900.0],["2022-04-05",33.0,35.32,33.0,33.84,280600.0],["2022-04-06",33.27,33.44,31.76,32.48,141200.0],["2022-04-07",32.47,33.0,29.11,31.06,355800.0],["2022-04-08",31.28,32.0,30.34,30.71,181200.0],["2022-04-11",30.0,31.0,28.81,30.18,233800.0],["2022-04-12",30.29,31.41,29.64,30.0,152600.0],["2022-04-13",29.95,31.48,29.95,30.89,151200.0],["2022-04-14",31.08,32.6,30.5,32.51,177700.0],["2022-04-18",33.0,33.5,31.31,32.19,145300.0],["2022-04-19",32.48,34.46,31.73,33.88,183600.0],["2022-04-20",35.0,36.27,33.51,35.99,158100.0],["2022-04-21",36.37,36.74,30.58,30.81,289000.0],["2022-04-22",30.88,32.32,29.36,29.92,188300.0],["2022-04-25",29.15,30.56,28.0,30.13,192100.0],["2022-04-26",29.9,30.49,28.32,28.65,196800.0],["2022-04-27",28.75,29.97,27.75,27.8,177800.0],["2022-04-28",28.05,29.8,26.7,29.47,169800.0],["2022-04-29",29.5,30.5,27.65,27.76,146300.0],["2022-05-02",27.39,28.99,26.9,28.92,129200.0],["2022-05-03",29.2,30.45,29.0,29.74,114800.0],["2022-05-04",30.16,30.56,28.25,30.5,130200.0],["2022-05-05",30.02,30.26,27.45,28.65,212200.0],["2022-05-06",26.25,27.68,20.32,26.81,465900.0],["2022-05-09",25.98,25.98,20.58,20.66,370000.0],["2022-05-10",22.01,22.26,19.2,20.7,554800.0],["2022-05-11",20.98,21.35,18.63,18.7,220000.0],["2022-05-12",17.88,19.45,17.36,18.63,333400.0],["2022-05-13",19.37,22.02,19.37,21.29,316000.0],["2022-05-16",21.41,23.1,21.02,22.63,241900.0],["2022-05-17",23.88,24.61,22.85,24.42,206000.0],["2022-05-18",24.42,26.0,22.05,23.0,213900.0],["2022-05-19",22.8,24.48,22.8,23.38,159900.0],["2022-05-20",23.69,24.26,22.12,23.56,123600.0],["2022-05-23",24.32,24.32,22.72,24.1,135300.0],["2022-05-24",23.6,23.6,22.08,22.73,107300.0],["2022-05-25",22.75,23.49,22.01,23.09,161100.0],["2022-05-26",23.19,25.29,22.91,24.91,135100.0],["2022-05-27",25.02,25.85,24.9,25.61,67600.0],["2022-05-31",25.84,26.67,24.77,25.59,146300.0],["2022-06-01",26.0,27.0,24.15,24.45,122300.0],["2022-06-02",24.89,28.1,24.01,27.51,145000.0],["2022-06-03",26.93,27.49,26.1,26.35,76600.0],["2022-06-06",27.27,27.27,26.1,26.32,77100.0],["2022-06-07",25.96,30.76,25.51,30.27,415100.0],["2022-06-08",32.07,34.92,32.0,34.51,855000.0],["2022-06-09",34.2,34.48,31.2,31.2,338200.0],["2022-06-10",30.4,31.49,29.09,30.11,269200.0],["2022-06-13",28.0,29.93,26.54,28.71,269100.0],["2022-06-14",29.12,29.48,26.32,26.76,112200.0],["2022-06-15",26.85,28.86,26.4,28.36,181700.0],["2022-06-16",27.02,27.1,24.93,25.2,171200.0],["2022-06-17",25.95,27.89,25.43,27.51,203500.0],["2022-06-21",28.52,29.6,27.94,28.22,175600.0],["2022-06-22",27.14,27.95,25.55,26.41,136300.0],["2022-06-23",26.26,27.37,25.5,27.1,135400.0],["2022-06-24",27.16,29.37,27.16,28.91,259100.0],["2022-06-27",29.1,30.37,27.49,27.91,176200.0],["2022-06-28",27.88,28.51,25.51,25.77,177600.0],["2022-06-29",25.6,25.6,23.6,24.5,218400.0],["2022-06-30",24.03,24.75,23.42,24.75,152400.0],["2022-07-01",24.75,26.75,24.26,26.73,194400.0],["2022-07-05",25.67,26.86,25.19,26.84,96800.0],["2022-07-06",26.85,27.45,25.24,25.82,76200.0],["2022-07-07",26.27,28.32,26.27,27.91,151100.0],["2022-07-08",27.43,27.92,26.61,27.65,64500.0],["2022-07-11",26.8,27.87,26.2,27.27,99600.0],["2022-07-12",27.34,28.44,26.58,27.35,102600.0],["2022-07-13",26.56,27.99,26.14,27.21,63300.0],["2022-07-14",26.41,26.89,25.32,26.8,68700.0],["2022-07-15",27.17,28.29,25.91,27.95,70700.0],["2022-07-18",28.67,29.68,27.6,28.12,102700.0],["2022-07-19",28.53,30.3,28.15,29.6,170400.0],["2022-07-20",29.84,31.2,29.3,31.06,101600.0],["2022-07-21",31.14,31.56,28.84,29.38,90900.0],["2022-07-22",29.48,29.48,26.3,26.72,143500.0],["2022-07-25",27.12,29.5,26.81,28.8,119800.0],["2022-07-26",28.73,29.6,28.15,29.25,86000.0],["2022-07-27",30.46,31.25,29.56,30.84,180200.0],["2022-07-28",31.99,32.51,30.28,32.25,123100.0],["2022-07-29",32.59,33.5,31.66,33.15,182800.0],["2022-08-01",32.86,33.48,32.14,32.51,127800.0],["2022-08-02",33.61,35.42,33.07,34.27,138200.0],["2022-08-03",34.32,34.99,33.13,34.64,84100.0],["2022-08-04",34.64,34.99,33.08,33.08,148300.0],["2022-08-05",34.28,39.0,33.86,38.8,284500.0],["2022-08-08",41.76,42.87,40.5,41.71,335100.0],["2022-08-09",41.71,42.72,39.44,40.21,175600.0],["2022-08-10",41.37,43.37,40.9,42.75,165100.0],["2022-08-11",44.91,46.0,43.61,44.38,275700.0],["2022-08-12",44.84,45.69,42.01,43.57,187900.0],["2022-08-15",43.51,43.51,42.11,42.43,165100.0],["2022-08-16",42.47,42.9,40.01,40.97,256800.0],["2022-08-17",40.16,40.5,37.11,37.46,313300.0],["2022-08-18",37.55,40.6,36.75,39.79,165600.0],["2022-08-19",38.97,40.0,37.97,38.44,163200.0],["2022-08-22",37.49,38.0,36.59,36.78,142900.0],["2022-08-23",37.49,40.58,37.49,39.73,157800.0],["2022-08-24",41.55,46.23,40.85,45.67,339000.0],["2022-08-25",46.21,47.4,43.01,45.82,314200.0],["2022-08-26",45.47,45.61,42.6,43.14,185600.0],["2022-08-29",42.47,51.5,42.0,50.54,590700.0],["2022-08-30",52.39,52.5,46.7,48.63,561400.0],["2022-08-31",47.7,50.51,46.65,49.81,282900.0],["2022-09-01",49.2,49.32,43.56,46.09,355700.0],["2022-09-02",47.9,49.47,46.0,47.35,304800.0],["2022-09-06",49.05,50.82,46.97,47.17,307900.0],["2022-09-07",46.79,49.24,46.3,48.72,235100.0],["2022-09-08",48.24,52.87,47.84,52.74,284500.0],["2022-09-09",53.22,55.0,52.75,54.61,287700.0],["2022-09-12",55.14,55.59,49.92,50.41,338600.0],["2022-09-13",47.75,50.28,47.6,48.58,269000.0],["2022-09-14",49.49,51.4,48.57,49.25,193800.0],["2022-09-15",49.7,50.22,46.4,46.81,188700.0],["2022-09-16",45.92,46.81,44.52,45.88,208600.0],["2022-09-19",44.24,45.47,43.1,44.62,250200.0],["2022-09-20",43.43,44.36,41.7,43.61,241300.0],["2022-09-21",44.51,44.81,41.54,41.54,179200.0],["2022-09-22",41.02,41.63,39.57,39.57,197000.0],["2022-09-23",38.74,38.74,36.44,36.65,271600.0],["2022-09-26",36.57,39.31,36.26,38.25,245300.0],["2022-09-27",39.67,41.0,38.48,39.38,209100.0],["2022-09-28",39.47,43.43,39.01,42.85,214800.0],["2022-09-29",42.49,42.49,39.12,40.84,201400.0],["2022-09-30",40.53,42.71,40.03,40.98,520300.0],["2022-10-03",42.03,44.1,41.21,41.5,170400.0],["2022-10-04",42.9,43.81,41.43,42.9,156400.0],["2022-10-05",42.04,42.88,39.48,42.8,231600.0],["2022-10-06",42.25,43.0,40.47,40.5,169300.0],["2022-10-07",40.35,40.71,38.35,39.14,191400.0],["2022-10-10",39.38,39.47,36.1,36.8,193600.0],["2022-10-11",36.72,37.5,34.54,36.0,205500.0],["2022-10-12",36.55,37.29,34.6,36.55,169100.0],["2022-10-13",35.3,39.41,33.78,39.18,196400.0],["2022-10-14",39.18,39.18,37.28,37.67,146400.0],["2022-10-17",38.48,40.73,38.48,40.73,124100.0],["2022-10-18",41.66,42.03,39.7,40.36,110500.0],["2022-10-19",40.33,40.49,38.85,39.98,66600.0],["2022-10-20",40.49,42.7,39.86,40.81,172500.0],["2022-10-21",41.11,42.87,39.58,42.74,135600.0],["2022-10-24",43.0,43.0,40.73,42.29,128000.0],["2022-10-25",42.34,44.7,42.34,43.37,146900.0],["2022-10-26",43.62,46.5,43.37,44.38,150900.0],["2022-10-27",45.15,45.84,43.89,44.1,94800.0],["2022-10-28",45.48,47.06,43.81,47.06,136500.0],["2022-10-31",47.54,47.57,45.85,47.31,109400.0],["2022-11-01",48.02,48.29,46.68,46.84,127800.0],["2022-11-02",47.23,47.51,43.46,43.79,167800.0],["2022-11-03",43.16,45.15,41.52,41.57,128300.0],["2022-11-04",43.01,44.25,41.33,43.5,88000.0],["2022-11-07",43.72,46.63,42.92,46.05,101300.0],["2022-11-08",45.34,47.02,44.25,45.07,145700.0],["2022-11-09",38.57,39.76,30.16,30.91,1188900.0],["2022-11-10",33.76,37.03,32.72,36.86,453000.0],["2022-11-11",37.32,40.8,37.22,39.45,308100.0],["2022-11-14",39.12,41.65,38.53,39.85,209600.0],["2022-11-15",40.7,41.12,39.09,40.0,173100.0],["2022-11-16",39.79,39.9,38.02,38.28,106000.0],["2022-11-17",36.97,38.21,36.09,37.56,160900.0],["2022-11-18",38.46,38.46,36.5,37.86,93600.0],["2022-11-21",37.96,39.1,36.65,38.99,154400.0],["2022-11-22",38.99,38.99,37.55,37.61,182000.0],["2022-11-23",36.96,38.27,36.94,37.9,123000.0],["2022-11-25",37.96,38.35,37.54,37.92,31300.0],["2022-11-28",37.5,38.4,36.19,36.43,136200.0],["2022-11-29",37.34,37.81,36.69,37.21,97500.0],["2022-11-30",37.8,38.3,36.44,38.0,196500.0],["2022-12-01",38.38,38.62,36.94,37.32,82800.0],["2022-12-02",38.92,38.92,36.9,38.25,177500.0],["2022-12-05",38.16,38.5,35.37,35.75,123500.0],["2022-12-06",35.45,35.83,33.21,33.89,208900.0],["2022-12-07",33.69,35.42,33.65,34.2,76900.0],["2022-12-08",34.35,35.41,34.22,34.83,95800.0],["2022-12-09",34.39,35.2,33.35,33.54,84700.0],["2022-12-12",33.58,34.45,33.21,33.54,101300.0],["2022-12-13",34.53,35.79,33.31,34.18,174900.0],["2022-12-14",34.57,35.16,33.41,33.95,116300.0],["2022-12-15",33.47,34.5,33.47,33.83,83300.0],["2022-12-16",33.18,34.16,32.53,33.25,129100.0],["2022-12-19",33.08,33.09,31.4,31.74,83200.0],["2022-12-20",31.46,33.22,31.46,31.92,83100.0],["2022-12-21",32.94,33.48,32.37,33.16,117700.0],["2022-12-22",32.81,32.99,30.96,32.09,86300.0],["2022-12-23",31.5,32.15,30.81,31.41,134100.0],["2022-12-27",31.8,33.07,31.13,32.06,117700.0],["2022-12-28",31.71,32.29,30.26,30.97,122400.0],["2022-12-29",31.01,33.12,31.0,32.93,112800.0],["2022-12-30",32.76,33.19,31.85,32.48,317700.0],["2023-01-03",33.0,34.75,32.85,33.43,132500.0],["2023-01-04",33.86,34.5,32.21,33.0,103100.0],["2023-01-05",32.79,33.41,32.0,32.93,77700.0],["2023-01-06",33.46,34.75,33.27,34.55,93800.0],["2023-01-09",35.0,36.2,34.95,35.29,130800.0],["2023-01-10",35.37,36.01,34.54,36.01,55500.0],["2023-01-11",36.38,36.61,35.0,36.5,92900.0],["2023-01-12",36.61,37.0,35.7,36.7,82600.0],["2023-01-13",35.95,37.12,35.8,36.96,68500.0],["2023-01-17",36.52,36.71,36.0,36.4,65500.0],["2023-01-18",36.76,37.52,34.27,34.72,80800.0],["2023-01-19",34.14,34.71,33.6,34.11,83900.0],["2023-01-20",34.0,35.49,33.65,35.48,78700.0],["2023-01-23",35.99,37.11,35.26,37.02,66200.0],["2023-01-24",37.07,37.99,36.35,37.42,79200.0],["2023-01-25",37.3,38.15,36.33,38.11,41000.0],["2023-01-26",38.29,39.4,37.82,39.31,98300.0],["2023-01-27",39.75,41.47,39.5,40.69,131900.0],["2023-01-30",40.6,43.1,40.07,41.1,121200.0],["2023-01-31",40.51,42.51,40.51,41.05,173600.0],["2023-02-01",41.21,43.18,40.28,42.2,110200.0],["2023-02-02",42.89,43.79,41.52,42.44,100100.0],["2023-02-03",41.82,42.94,40.16,40.6,108400.0],["2023-02-06",40.44,40.8,39.33,39.37,85600.0],["2023-02-07",39.26,41.5,39.0,41.22,84300.0],["2023-02-08",41.33,41.49,39.58,39.75,76800.0],["2023-02-09",40.55,41.27,40.09,40.63,82800.0],["2023-02-10",40.23,41.72,40.18,41.72,57900.0],["2023-02-13",41.92,42.75,41.49,42.03,82200.0],["2023-02-14",41.82,43.52,40.75,43.27,108600.0],["2023-02-15",43.0,46.22,42.93,45.6,137500.0],["2023-02-16",45.98,50.67,44.73,46.95,238000.0],["2023-02-17",46.4,46.5,42.02,42.35,174800.0],["2023-02-21",42.83,44.29,41.67,42.09,150900.0],["2023-02-22",45.97,48.8,44.62,47.95,314500.0],["2023-02-23",48.82,51.21,48.02,50.37,233200.0],["2023-02-24",49.23,49.73,46.7,48.66,173400.0],["2023-02-27",49.0,49.13,46.71,46.84,143500.0],["2023-02-28",45.43,46.83,44.61,44.81,243500.0],["2023-03-01",44.79,45.17,43.82,44.0,203100.0],["2023-03-02",43.92,43.92,42.18,42.7,205300.0],["2023-03-03",42.81,43.69,42.41,42.71,448500.0],["2023-03-06",42.72,42.72,40.42,40.52,254300.0],["2023-03-07",40.71,42.79,40.4,42.25,434900.0],["2023-03-08",42.7,42.7,41.03,41.55,151400.0],["2023-03-09",41.48,42.17,39.25,39.7,172000.0],["2023-03-10",39.45,39.77,37.56,38.09,184300.0],["2023-03-13",36.78,37.14,34.22,35.16,294200.0],["2023-03-14",36.25,37.18,34.41,34.56,218400.0],["2023-03-15",33.44,33.44,31.99,33.0,246100.0],["2023-03-16",32.09,33.28,31.7,33.13,399800.0],["2023-03-17",32.55,33.24,32.17,33.06,290100.0],["2023-03-20",33.2,33.42,32.49,32.56,212400.0],["2023-03-21",33.0,34.2,32.57,33.59,259800.0],["2023-03-22",33.59,34.47,33.04,33.06,138100.0],["2023-03-23",33.17,33.2,31.08,31.34,299300.0],["2023-03-24",30.76,32.0,30.27,31.73,170400.0],["2023-03-27",32.01,32.32,31.41,32.1,225300.0],["2023-03-28",32.11,32.12,31.57,31.57,112900.0],["2023-03-29",31.91,32.44,31.75,32.37,252000.0],["2023-03-30",32.63,33.1,31.77,31.82,127100.0],["2023-03-31",31.9,32.23,31.84,32.2,149700.0],["2023-04-03",32.54,33.12,31.75,32.87,237300.0],["2023-04-04",33.04,33.12,30.4,30.76,185400.0],["2023-04-05",30.94,30.94,29.1,29.16,206900.0],["2023-04-06",29.5,30.0,28.82,29.91,138700.0],["2023-04-10",29.83,30.25,29.4,29.95,82000.0],["2023-04-11",30.0,30.3,29.45,29.68,101100.0],["2023-04-12",29.9,30.67,29.53,29.97,182500.0],["2023-04-13",30.12,32.2,30.08,31.64,179000.0],["2023-04-14",31.78,32.73,30.97,31.56,121200.0],["2023-04-17",31.55,31.82,30.9,31.44,49200.0],["2023-04-18",31.5,31.68,30.25,30.82,105600.0],["2023-04-19",30.58,30.58,29.87,30.3,65600.0],["2023-04-20",30.01,30.01,29.22,29.62,74800.0],["2023-04-21",29.5,29.57,28.45,28.7,113000.0],["2023-04-24",28.46,29.44,28.46,29.31,115600.0],["2023-04-25",28.97,28.97,27.61,27.74,91100.0],["2023-04-26",27.83,28.34,27.39,27.73,120700.0],["2023-04-27",27.79,28.4,27.64,28.05,98100.0],["2023-04-28",28.03,29.45,28.03,29.3,146800.0],["2023-05-01",29.22,29.34,27.9,28.22,86700.0],["2023-05-02",28.31,28.31,27.0,27.23,92300.0],["2023-05-03",27.13,28.81,27.13,27.59,152200.0],["2023-05-04",27.3,28.18,27.14,27.88,72100.0],["2023-05-05",28.29,29.1,28.29,28.76,86900.0],["2023-05-08",29.27,29.4,27.81,28.79,110100.0],["2023-05-09",30.0,32.56,29.84,30.29,258000.0],["2023-05-10",30.89,30.96,29.38,29.96,107800.0],["2023-05-11",30.5,30.81,29.77,30.68,90800.0],["2023-05-12",30.93,31.23,29.95,30.71,107900.0],["2023-05-15",31.0,31.85,30.28,31.14,109300.0],["2023-05-16",31.14,31.14,30.35,30.85,78900.0],["2023-05-17",30.95,31.73,30.48,31.48,86900.0],["2023-05-18",31.62,31.81,30.86,31.68,73100.0],["2023-05-19",31.52,31.78,30.51,30.55,73600.0],["2023-05-22",30.71,32.85,30.58,32.21,133200.0],["2023-05-23",32.35,32.79,31.45,31.65,93300.0],["2023-05-24",31.38,31.5,30.68,31.12,63700.0],["2023-05-25",31.0,31.21,29.78,30.31,97700.0],["2023-05-26",30.3,30.3,29.8,30.22,60600.0],["2023-05-30",30.17,30.43,29.19,29.68,93700.0],["2023-05-31",29.18,29.88,28.4,29.49,125900.0],["2023-06-01",28.98,29.45,24.88,28.72,433700.0],["2023-06-02",29.47,30.86,29.18,29.86,196100.0],["2023-06-05",29.88,31.93,29.88,31.11,198200.0],["2023-06-06",31.01,32.6,30.86,32.45,167100.0],["2023-06-07",32.37,32.85,31.52,31.55,116300.0],["2023-06-08",31.48,32.25,31.48,31.98,102200.0],["2023-06-09",32.31,33.06,31.75,32.19,150200.0],["2023-06-12",32.25,34.53,32.2,34.48,185900.0],["2023-06-13",34.88,35.83,33.43,33.83,177200.0],["2023-06-14",34.62,35.16,32.88,33.1,127800.0],["2023-06-15",32.96,35.28,32.96,35.26,127200.0],["2023-06-16",35.85,36.0,34.09,35.4,346800.0],["2023-06-20",35.15,36.2,34.67,35.95,167400.0],["2023-06-21",35.59,36.38,35.05,35.63,115500.0],["2023-06-22",35.18,35.69,34.03,34.1,97800.0],["2023-06-23",33.41,33.96,32.29,32.57,274200.0],["2023-06-26",32.5,33.32,32.0,32.14,135900.0],["2023-06-27",32.0,32.39,31.31,31.47,111500.0],["2023-06-28",31.6,32.79,31.07,32.65,85600.0],["2023-06-29",32.32,33.02,31.5,32.94,112600.0],["2023-06-30",33.22,33.22,31.26,32.56,140300.0],["2023-07-03",32.6,33.08,32.31,32.54,41200.0],["2023-07-05",32.16,32.18,30.0,30.12,238900.0],["2023-07-06",30.35,30.35,28.43,29.25,176600.0],["2023-07-07",29.01,30.79,29.01,30.62,133700.0],["2023-07-10",30.93,31.78,30.69,31.69,103200.0],["2023-07-11",31.64,32.24,31.27,32.13,91600.0],["2023-07-12",32.8,32.85,31.62,31.66,173900.0],["2023-07-13",31.48,33.7,31.48,33.1,173000.0],["2023-07-14",32.76,33.05,31.44,31.55,104800.0],["2023-07-17",31.73,35.5,31.65,35.2,274500.0],["2023-07-18",35.33,37.06,35.19,35.87,242400.0],["2023-07-19",35.65,36.75,35.59,36.47,128700.0],["2023-07-20",36.61,36.67,34.27,35.98,155200.0],["2023-07-21",36.41,36.65,33.88,34.13,124500.0],["2023-07-24",34.37,34.94,33.46,34.21,87200.0],["2023-07-25",34.25,35.47,34.25,35.02,198700.0],["2023-07-26",35.0,36.85,35.0,36.5,218100.0],["2023-07-27",36.44,36.44,33.95,34.16,119000.0],["2023-07-28",34.97,35.56,34.17,35.4,80200.0],["2023-07-31",35.35,37.73,35.31,37.6,196500.0],["2023-08-01",37.6,37.6,35.97,37.06,132400.0],["2023-08-02",36.18,36.49,34.44,34.95,123200.0],["2023-08-03",34.1,35.66,33.96,35.03,129600.0],["2023-08-04",36.0,43.68,36.0,42.25,668000.0],["2023-08-07",40.87,44.62,40.01,43.2,266400.0],["2023-08-08",42.15,43.89,41.4,43.14,114000.0],["2023-08-09",43.14,44.6,42.5,43.8,146700.0],["2023-08-10",43.58,45.31,42.29,42.33,143100.0],["2023-08-11",42.0,43.46,42.0,42.74,92500.0],["2023-08-14",42.62,42.87,41.74,42.31,115000.0],["2023-08-15",42.24,42.24,40.66,40.7,78300.0],["2023-08-16",40.66,41.31,40.21,40.4,76900.0],["2023-08-17",41.02,41.7,40.35,40.43,104600.0],["2023-08-18",40.4,42.83,40.25,42.65,140200.0],["2023-08-21",43.51,45.25,43.08,44.74,169400.0],["2023-08-22",45.23,45.47,42.4,43.29,153700.0],["2023-08-23",43.64,45.11,42.99,44.94,144300.0],["2023-08-24",45.0,45.3,43.27,43.61,126200.0],["2023-08-25",44.06,44.32,42.26,44.25,131700.0],["2023-08-28",44.8,46.16,44.76,45.9,149400.0],["2023-08-29",46.23,47.64,45.75,46.46,165500.0],["2023-08-30",47.0,47.96,46.0,47.85,127000.0],["2023-08-31",48.0,48.9,46.65,47.46,258500.0],["2023-09-01",48.45,49.38,48.11,49.09,130400.0],["2023-09-05",49.5,51.35,48.76,51.32,186900.0],["2023-09-06",51.82,52.05,49.94,50.47,139200.0],["2023-09-07",50.23,50.23,47.53,49.3,181100.0],["2023-09-08",49.56,51.65,49.36,51.14,113800.0],["2023-09-11",51.74,52.17,49.87,50.32,180700.0],["2023-09-12",50.42,50.85,49.52,49.81,104700.0],["2023-09-13",49.33,50.35,48.59,50.04,109300.0],["2023-09-14",50.44,52.68,50.44,52.14,191300.0],["2023-09-15",52.75,54.11,51.39,53.17,402900.0],["2023-09-18",53.4,53.79,51.11,51.84,118100.0],["2023-09-19",52.83,53.34,50.86,50.89,110300.0],["2023-09-20",50.86,53.55,50.86,51.73,129100.0],["2023-09-21",50.49,51.61,49.2,50.89,106200.0],["2023-09-22",50.97,55.24,50.97,54.2,214800.0],["2023-09-25",55.1,60.12,54.45,60.0,356100.0],["2023-09-26",59.93,59.99,56.89,57.93,274500.0],["2023-09-27",58.93,60.1,57.89,59.22,227700.0],["2023-09-28",60.1,61.35,58.21,59.71,194600.0],["2023-09-29",60.26,60.26,55.98,56.76,209400.0],["2023-10-02",56.8,57.0,53.74,54.93,281900.0],["2023-10-03",53.52,55.08,52.61,54.56,219400.0],["2023-10-04",54.03,54.19,50.83,51.95,223700.0],["2023-10-05",51.96,54.49,51.39,54.07,254300.0],["2023-10-06",54.1,56.9,54.1,55.16,329300.0],["2023-10-09",55.15,55.54,51.74,53.5,185000.0],["2023-10-10",53.3,55.1,53.28,55.0,99800.0],["2023-10-11",54.81,55.57,52.76,52.98,131300.0],["2023-10-12",53.53,53.53,51.05,51.07,122700.0],["2023-10-13",52.71,53.73,51.68,52.82,131900.0],["2023-10-16",53.5,54.49,51.86,52.87,129000.0],["2023-10-17",52.03,54.82,52.03,53.79,112300.0],["2023-10-18",53.97,54.96,52.47,53.02,116200.0],["2023-10-19",53.09,53.87,52.0,53.53,113800.0],["2023-10-20",53.11,53.74,50.69,51.63,150300.0],["2023-10-23",50.83,52.5,49.68,51.47,106400.0],["2023-10-24",51.6,53.35,51.6,52.73,84100.0],["2023-10-25",52.51,54.63,52.3,52.72,112100.0],["2023-10-26",52.06,53.0,49.74,51.7,101800.0],["2023-10-27",51.98,51.98,49.31,49.62,109600.0],["2023-10-30",49.56,50.45,47.23,49.52,178700.0],["2023-10-31",50.15,53.07,49.85,53.07,162100.0],["2023-11-01",53.27,53.45,51.4,52.27,117600.0],["2023-11-02",53.02,55.7,52.76,54.57,109900.0],["2023-11-03",54.85,55.7,54.05,54.89,98000.0],["2023-11-06",55.35,55.48,53.52,53.83,97600.0],["2023-11-07",53.3,55.59,51.36,54.46,129700.0],["2023-11-08",52.56,52.65,47.4,48.51,321700.0],["2023-11-09",49.28,51.98,48.13,50.62,164600.0],["2023-11-10",51.17,51.36,49.18,50.53,115500.0],["2023-11-13",50.25,52.44,50.25,51.74,105700.0],["2023-11-14",52.28,53.83,51.33,53.18,237000.0],["2023-11-15",53.89,53.89,50.64,50.9,91600.0],["2023-11-16",50.63,51.23,49.6,51.16,74300.0],["2023-11-17",51.13,52.89,51.0,52.52,93000.0],["2023-11-20",52.16,53.24,49.53,51.13,158600.0],["2023-11-21",51.0,51.27,49.9,51.19,86900.0],["2023-11-22",51.21,51.21,49.71,50.72,102000.0],["2023-11-24",51.15,52.48,50.81,51.28,60100.0],["2023-11-27",50.97,51.6,50.52,51.37,83900.0],["2023-11-28",50.96,51.32,50.03,50.51,76400.0],["2023-11-29",50.75,51.43,48.2,48.91,117300.0],["2023-11-30",48.99,50.26,48.14,50.02,95200.0],["2023-12-01",49.86,51.4,48.76,49.09,146200.0],["2023-12-04",49.09,51.8,49.01,51.66,92700.0],["2023-12-05",50.4,51.79,50.4,50.5,97300.0],["2023-12-06",51.7,52.91,51.12,51.38,170800.0],["2023-12-07",52.57,52.57,49.66,49.7,145000.0],["2023-12-08",50.11,51.57,50.11,51.21,98500.0],["2023-12-11",51.23,51.24,48.64,48.75,159500.0],["2023-12-12",49.24,51.67,47.7,50.9,225000.0],["2023-12-13",50.76,53.24,50.1,52.85,311000.0],["2023-12-14",53.0,55.15,51.77,54.61,257300.0],["2023-12-15",54.91,55.76,52.44,52.44,176500.0],["2023-12-18",52.8,55.0,52.43,53.61,110100.0],["2023-12-19",53.93,54.66,51.91,52.22,139300.0],["2023-12-20",52.03,53.99,51.09,52.22,129200.0],["2023-12-21",52.06,54.42,52.06,54.16,119000.0],["2023-12-22",54.99,58.45,53.5,54.17,302700.0],["2023-12-26",54.55,55.84,53.82,55.54,143400.0],["2023-12-27",55.95,57.21,55.6,55.92,118700.0],["2023-12-28",55.6,56.01,54.21,54.5,166400.0],["2023-12-29",54.76,55.25,53.5,54.41,170300.0],["2024-01-02",54.49,54.87,52.72,52.85,133100.0],["2024-01-03",53.08,53.08,50.36,51.6,112200.0],["2024-01-04",51.92,52.38,50.58,50.58,140600.0],["2024-01-05",50.91,51.28,50.04,50.13,137700.0],["2024-01-08",50.0,50.33,48.34,48.62,131400.0],["2024-01-09",48.46,51.48,46.56,49.92,339200.0],["2024-01-10",51.29,52.35,49.37,49.58,171400.0],["2024-01-11",49.44,51.0,48.2,50.53,173300.0],["2024-01-12",51.7,54.77,51.7,54.52,285200.0],["2024-01-16",54.62,56.0,53.55,54.55,274300.0],["2024-01-17",53.62,55.81,52.14,54.67,163800.0],["2024-01-18",56.47,57.0,52.63,54.99,187600.0],["2024-01-19",55.15,55.98,53.17,54.2,125700.0],["2024-01-22",55.0,56.96,53.52,54.19,288800.0],["2024-01-23",54.33,55.59,53.6,54.69,116300.0],["2024-01-24",55.85,56.99,54.36,54.42,191500.0],["2024-01-25",54.99,54.99,52.3,52.57,204300.0],["2024-01-26",52.65,53.07,51.35,51.54,83800.0],["2024-01-29",51.53,52.3,50.4,51.73,233200.0],["2024-01-30",51.38,52.42,50.01,52.09,159000.0],["2024-01-31",51.74,52.69,50.15,50.22,195700.0],["2024-02-01",51.3,54.98,50.3,51.58,237400.0],["2024-02-02",50.85,51.03,49.72,50.24,126300.0],["2024-02-05",49.5,50.0,48.13,48.25,188700.0],["2024-02-06",48.5,48.76,47.16,47.5,186700.0],["2024-02-07",47.57,48.41,47.09,47.64,116300.0],["2024-02-08",47.34,48.22,45.57,46.54,232000.0],["2024-02-09",53.36,53.4,45.68,45.69,387800.0],["2024-02-12",46.0,48.59,46.0,46.98,345400.0],["2024-02-13",46.51,47.84,45.29,45.42,278100.0],["2024-02-14",46.24,46.34,43.79,44.82,231400.0],["2024-02-15",45.18,45.82,44.69,45.49,197000.0],["2024-02-16",45.56,46.0,43.85,44.02,149800.0],["2024-02-20",43.4,43.66,41.9,42.47,257300.0],["2024-02-21",41.69,43.38,41.22,42.79,162800.0],["2024-02-22",42.88,43.43,41.32,41.92,197300.0],["2024-02-23",41.25,42.14,40.88,40.95,144100.0],["2024-02-26",40.67,41.87,40.1,41.11,247000.0],["2024-02-27",41.14,41.65,39.86,39.97,183800.0],["2024-02-28",40.03,41.24,39.81,40.84,195500.0],["2024-02-29",41.01,41.7,40.21,40.79,143400.0],["2024-03-01",40.92,42.84,40.53,41.44,246400.0],["2024-03-04",44.04,44.2,40.93,41.39,300400.0],["2024-03-05",41.32,41.71,39.89,40.0,187700.0],["2024-03-06",40.29,41.7,40.0,40.8,152400.0],["2024-03-07",40.74,41.87,40.59,41.7,218500.0],["2024-03-08",42.23,42.25,39.25,40.05,188700.0],["2024-03-11",40.47,40.48,39.0,39.37,182700.0],["2024-03-12",39.33,40.15,38.88,40.03,189600.0],["2024-03-13",39.83,40.61,38.21,38.67,268900.0],["2024-03-14",38.88,39.81,38.09,38.51,185000.0],["2024-03-15",37.87,38.9,37.78,38.25,200900.0],["2024-03-18",38.07,39.35,37.05,38.77,169100.0],["2024-03-19",38.86,39.23,38.29,39.07,135300.0],["2024-03-20",39.74,41.58,38.85,41.05,192800.0],["2024-03-21",40.98,41.54,40.41,41.29,147500.0],["2024-03-22",41.27,41.29,40.37,40.37,121700.0],["2024-03-25",40.16,41.45,40.16,40.87,227000.0],["2024-03-26",41.22,41.25,39.22,39.32,168900.0],["2024-03-27",39.52,41.15,39.33,41.07,121800.0],["2024-03-28",41.07,41.73,40.56,41.53,208400.0],["2024-04-01",41.58,43.87,41.54,43.67,249900.0],["2024-04-02",43.9,44.96,43.08,44.71,208300.0],["2024-04-03",45.1,47.32,45.02,47.2,241400.0],["2024-04-04",47.81,47.82,44.39,45.48,246000.0],["2024-04-05",45.57,46.3,44.38,44.78,193500.0],["2024-04-08",45.86,45.86,43.39,44.4,116100.0],["2024-04-09",44.26,44.38,42.87,43.51,147300.0],["2024-04-10",42.53,44.39,42.45,43.34,206700.0],["2024-04-11",43.64,44.59,42.41,44.18,186600.0],["2024-04-12",44.43,45.57,42.92,43.41,112000.0],["2024-04-15",44.49,44.55,41.67,41.86,120800.0],["2024-04-16",40.96,42.13,39.71,41.66,175200.0],["2024-04-17",41.59,42.38,40.61,40.69,73600.0],["2024-04-18",40.49,42.29,40.21,40.63,122400.0],["2024-04-19",40.2,41.59,40.2,41.37,95300.0],["2024-04-22",42.0,42.65,40.75,42.0,181400.0],["2024-04-23",41.92,42.74,41.58,41.93,157200.0],["2024-04-24",41.62,41.8,40.59,40.78,131000.0],["2024-04-25",40.34,41.01,40.0,40.89,111500.0],["2024-04-26",40.83,42.29,40.59,41.57,79900.0],["2024-04-29",41.61,43.37,41.52,42.98,160800.0],["2024-04-30",42.33,43.51,41.77,42.93,249500.0],["2024-05-01",44.03,45.0,41.31,43.06,531200.0],["2024-05-02",43.02,45.11,43.02,45.07,214500.0],["2024-05-03",46.31,46.31,43.9,45.05,192400.0],["2024-05-06",45.5,47.0,45.18,45.64,335700.0],["2024-05-07",46.09,46.54,44.01,44.3,270200.0],["2024-05-08",39.0,42.66,38.23,42.13,451700.0],["2024-05-09",41.82,44.01,41.77,44.01,271500.0],["2024-05-10",44.2,44.48,43.44,43.89,159100.0],["2024-05-13",44.31,44.41,43.23,43.39,167800.0],["2024-05-14",43.63,44.8,43.15,43.25,285000.0],["2024-05-15",43.67,44.04,42.5,43.2,235000.0],["2024-05-16",43.0,44.4,42.52,43.64,243100.0],["2024-05-17",44.0,47.05,43.24,46.61,513600.0],["2024-05-20",47.67,51.12,47.12,50.83,715500.0],["2024-05-21",50.15,50.39,48.04,48.32,275700.0],["2024-05-22",49.03,49.03,47.2,47.55,237400.0],["2024-05-23",47.86,47.92,45.81,45.93,242200.0],["2024-05-24",46.66,48.4,46.5,47.97,186100.0],["2024-05-28",50.41,51.84,49.2,50.97,312700.0],["2024-05-29",50.01,50.42,49.17,49.17,243200.0],["2024-05-30",50.0,51.72,49.5,50.77,298800.0],["2024-05-31",50.87,52.17,48.42,49.63,318900.0],["2024-06-03",50.26,50.46,46.64,47.09,205700.0],["2024-06-04",46.99,46.99,43.54,45.1,310100.0],["2024-06-05",45.1,45.61,44.7,45.38,173600.0],["2024-06-06",46.04,47.61,45.87,46.95,280500.0],["2024-06-07",46.93,46.95,43.1,43.56,274000.0],["2024-06-10",44.19,45.25,43.96,44.7,218100.0],["2024-06-11",44.5,44.7,41.7,41.98,243500.0],["2024-06-12",42.84,42.97,41.9,42.59,292800.0],["2024-06-13",42.63,43.5,42.63,43.19,179100.0],["2024-06-14",43.3,43.76,41.45,41.72,171200.0],["2024-06-17",41.71,44.0,40.24,41.85,313200.0],["2024-06-18",42.0,43.68,41.63,41.69,197500.0],["2024-06-20",42.38,44.24,42.29,42.63,261200.0],["2024-06-21",42.5,43.76,41.66,43.75,898800.0],["2024-06-24",43.82,44.87,43.1,43.8,272000.0],["2024-06-25",43.3,45.05,43.1,44.61,342800.0],["2024-06-26",44.17,45.27,42.73,44.0,228200.0],["2024-06-27",43.88,44.08,41.7,42.52,244000.0],["2024-06-28",43.25,43.74,41.77,42.75,733100.0],["2024-07-01",43.46,43.46,41.29,41.9,187800.0],["2024-07-02",41.22,42.56,41.22,41.99,186100.0],["2024-07-03",42.5,43.16,42.0,42.23,146300.0],["2024-07-05",42.07,42.32,40.73,41.38,192000.0],["2024-07-08",41.79,42.11,38.69,39.22,320600.0],["2024-07-09",39.11,41.09,38.9,40.75,256000.0],["2024-07-10",40.98,43.0,40.98,41.98,331600.0],["2024-07-11",43.0,46.14,41.58,46.13,270300.0],["2024-07-12",46.61,48.93,46.01,48.79,359400.0],["2024-07-15",49.41,49.45,46.8,47.25,302200.0],["2024-07-16",48.07,48.96,46.7,48.88,226100.0],["2024-07-17",48.16,48.83,44.8,45.04,277300.0],["2024-07-18",44.9,45.82,43.92,44.01,151800.0],["2024-07-19",44.02,45.42,42.5,44.35,366800.0],["2024-07-22",44.1,44.62,42.76,43.66,201400.0],["2024-07-23",43.19,44.47,42.24,43.58,161600.0],["2024-07-24",43.86,43.86,42.31,42.55,146700.0],["2024-07-25",42.19,43.25,41.74,41.8,209700.0],["2024-07-26",42.07,42.85,41.49,42.69,112100.0],["2024-07-29",42.79,43.3,41.25,41.6,165600.0],["2024-07-30",41.55,42.72,41.24,42.55,142000.0],["2024-07-31",42.85,44.65,42.64,43.69,176200.0],["2024-08-01",43.92,43.92,39.5,40.73,297100.0],["2024-08-02",39.45,39.74,37.25,37.6,264200.0],["2024-08-05",34.78,36.5,33.51,36.48,306000.0],["2024-08-06",36.91,37.5,35.42,36.0,220600.0],["2024-08-07",43.79,43.79,39.99,42.3,547200.0],["2024-08-08",42.72,42.72,40.09,40.67,236200.0],["2024-08-09",40.43,40.83,39.62,39.88,188700.0],["2024-08-12",40.85,40.85,38.37,39.17,252500.0],["2024-08-13",39.04,39.24,37.44,37.7,253200.0],["2024-08-14",38.02,38.35,36.7,36.85,275300.0],["2024-08-15",37.42,38.34,36.85,37.12,273200.0],["2024-08-16",36.85,37.85,36.15,37.32,287600.0],["2024-08-19",37.4,39.35,37.4,39.05,199000.0],["2024-08-20",39.3,39.74,38.53,38.76,143600.0],["2024-08-21",38.36,40.31,38.36,39.65,274200.0],["2024-08-22",39.49,39.91,37.53,37.53,196000.0],["2024-08-23",38.17,40.01,38.08,39.9,325000.0],["2024-08-26",40.18,40.35,38.3,38.6,188500.0],["2024-08-27",38.6,39.75,38.12,39.47,157100.0],["2024-08-28",39.27,39.3,37.73,38.0,171200.0],["2024-08-29",38.48,39.64,38.16,39.35,122300.0],["2024-08-30",39.25,39.85,38.8,39.6,176700.0],["2024-09-03",38.65,38.99,35.58,35.87,308600.0],["2024-09-04",35.94,36.76,35.85,36.76,191900.0],["2024-09-05",37.05,37.83,36.8,37.23,179800.0],["2024-09-06",37.12,37.19,34.91,35.36,207400.0],["2024-09-09",36.0,36.52,35.6,35.85,144000.0],["2024-09-10",37.08,37.08,35.56,36.32,209100.0],["2024-09-11",37.52,40.12,37.24,39.89,478600.0],["2024-09-12",40.0,40.15,38.77,39.4,192600.0],["2024-09-13",39.83,40.05,39.03,39.53,185400.0],["2024-09-16",39.75,40.11,39.12,39.86,153100.0],["2024-09-17",40.14,40.66,39.19,39.86,133700.0],["2024-09-18",40.11,41.17,39.51,39.82,190700.0],["2024-09-19",41.12,41.5,40.34,41.45,171700.0],["2024-09-20",42.48,45.7,42.2,45.01,768100.0],["2024-09-23",46.46,51.49,45.92,50.3,822600.0],["2024-09-24",51.95,53.65,50.51,53.04,552200.0],["2024-09-25",53.03,57.54,52.47,55.04,702700.0],["2024-09-26",56.4,57.38,54.6,54.79,409500.0],["2024-09-27",54.87,57.84,54.17,57.72,329000.0],["2024-09-30",58.0,58.79,54.28,54.85,448000.0],["2024-10-01",54.76,59.99,54.76,59.79,420100.0],["2024-10-02",60.57,65.44,59.01,64.3,643000.0],["2024-10-03",67.01,67.01,62.76,64.87,546400.0],["2024-10-04",64.83,67.93,64.13,67.82,466400.0],["2024-10-07",69.5,69.5,63.96,64.66,757800.0],["2024-10-08",61.2,65.73,61.09,65.25,492100.0],["2024-10-09",66.16,67.16,62.81,63.05,500000.0],["2024-10-10",60.87,61.49,55.02,55.8,1289200.0],["2024-10-11",56.36,59.84,55.38,59.46,498900.0],["2024-10-14",59.63,59.9,56.95,59.12,499400.0],["2024-10-15",59.6,64.38,58.97,61.3,600800.0],["2024-10-16",62.82,77.49,62.82,77.39,2265100.0],["2024-10-17",84.0,90.2,79.34,81.05,3148400.0],["2024-10-18",84.53,100.87,82.35,98.59,2990200.0],["2024-10-21",104.0,104.5,92.15,94.48,2281700.0],["2024-10-22",95.0,99.9,87.19,93.36,1870900.0],["2024-10-23",90.65,93.92,88.15,90.53,1508800.0],["2024-10-24",90.73,92.86,84.23,85.33,1039000.0],["2024-10-25",85.33,91.65,84.01,85.99,905700.0],["2024-10-28",90.24,98.0,89.0,93.88,1835000.0],["2024-10-29",89.05,105.28,82.56,104.95,2103200.0],["2024-10-30",106.16,108.73,99.85,103.29,1011300.0],["2024-10-31",102.0,108.25,98.0,103.81,844800.0],["2024-11-01",106.3,118.36,102.77,109.53,1314100.0],["2024-11-04",93.5,94.99,76.0,78.0,5727300.0],["2024-11-05",75.81,78.0,72.71,75.73,5244900.0],["2024-11-06",81.5,87.99,78.0,87.09,2799400.0],["2024-11-07",88.47,91.76,84.31,86.6,1857500.0],["2024-11-08",88.7,94.59,86.66,91.76,1711500.0],["2024-11-11",95.0,95.0,87.67,91.59,1082700.0],["2024-11-12",89.11,92.43,86.17,91.51,1385200.0],["2024-11-13",93.49,95.0,80.3,81.6,1596500.0],["2024-11-14",82.36,83.38,78.39,79.34,832600.0],["2024-11-15",76.49,81.8,68.65,70.16,2605700.0],["2024-11-18",72.0,79.37,70.5,76.46,1229000.0],["2024-11-19",71.45,71.85,64.56,68.5,2514400.0],["2024-11-20",70.0,75.8,66.37,75.14,1453500.0],["2024-11-21",76.09,82.14,72.92,79.9,1269500.0],["2024-11-22",83.92,87.85,78.5,86.85,1802400.0],["2024-11-25",88.42,88.77,81.8,83.17,935600.0],["2024-11-26",82.76,89.18,81.41,81.45,725600.0],["2024-11-27",82.3,86.35,82.09,82.49,787100.0],["2024-11-29",83.89,92.4,83.04,91.0,838100.0],["2024-12-02",92.82,92.82,82.1,82.47,1011700.0],["2024-12-03",82.0,82.5,74.4,76.92,1211700.0],["2024-12-04",77.3,80.72,76.05,76.55,967700.0],["2024-12-05",76.0,80.04,73.75,78.8,776500.0],["2024-12-06",79.73,81.95,76.63,78.29,625500.0],["2024-12-09",78.41,79.12,72.2,72.61,690500.0],["2024-12-10",72.16,74.96,70.7,71.57,506100.0],["2024-12-11",76.0,79.34,74.35,75.11,994700.0],["2024-12-12",75.61,78.0,73.6,74.54,486300.0],["2024-12-13",74.62,76.99,72.08,72.42,333900.0],["2024-12-16",72.42,78.0,70.06,76.74,715000.0],["2024-12-17",76.74,76.74,68.8,71.9,769400.0],["2024-12-18",73.0,74.65,68.0,69.32,703300.0],["2024-12-19",70.0,71.42,67.0,68.23,666500.0],["2024-12-20",66.74,70.61,66.51,66.8,722000.0],["2024-12-23",67.05,68.66,65.6,68.24,534900.0],["2024-12-24",68.47,69.57,66.51,69.04,215800.0],["2024-12-26",68.0,73.0,67.8,72.63,468800.0],["2024-12-27",73.3,74.77,68.76,70.71,458700.0],["2024-12-30",69.76,70.76,67.15,67.86,504000.0],["2024-12-31",68.79,69.88,65.11,66.61,576100.0],["2025-01-02",67.52,74.34,67.52,74.05,641100.0],["2025-01-03",75.16,82.01,74.77,80.8,763200.0],["2025-01-06",83.8,84.24,80.5,81.58,568300.0],["2025-01-07",81.07,82.03,72.53,73.65,806400.0],["2025-01-08",72.33,73.61,69.51,72.42,715500.0],["2025-01-10",72.42,74.66,69.5,70.83,379000.0],["2025-01-13",69.45,72.44,68.1,69.76,580300.0],["2025-01-14",72.03,72.75,68.6,69.86,250000.0],["2025-01-15",72.0,74.14,70.15,73.62,782100.0],["2025-01-16",74.51,75.05,72.02,74.06,295400.0],["2025-01-17",75.22,79.12,74.13,77.83,699600.0],["2025-01-21",81.63,89.38,79.07,88.53,1369500.0],["2025-01-22",94.39,94.39,88.64,90.81,1199400.0],["2025-01-23",89.35,97.7,89.0,94.2,1111900.0],["2025-01-24",97.9,99.57,91.31,92.0,883000.0],["2025-01-27",83.5,84.23,76.5,78.19,1896400.0],["2025-01-28",80.0,81.03,75.0,78.92,629200.0],["2025-01-29",79.58,82.7,79.2,81.38,508400.0],["2025-01-30",82.78,86.88,82.64,85.38,552700.0],["2025-01-31",86.91,87.46,82.14,82.3,689900.0],["2025-02-03",78.0,83.23,77.01,81.87,390200.0],["2025-02-04",85.33,85.6,78.75,80.4,517100.0],["2025-02-05",79.65,86.83,79.51,84.4,700100.0],["2025-02-06",85.24,85.54,78.84,81.81,669500.0],["2025-02-07",94.9,111.9,86.9,108.91,4301500.0],["2025-02-10",107.0,119.42,104.5,114.39,1627800.0],["2025-02-11",112.57,118.97,112.4,114.0,1123700.0],["2025-02-12",113.37,122.95,113.0,118.71,1221100.0],["2025-02-13",121.5,122.0,111.78,117.77,939000.0],["2025-02-14",118.0,118.0,112.5,113.99,562700.0],["2025-02-18",112.23,115.77,108.08,111.66,653300.0],["2025-02-19",108.81,110.0,104.34,106.0,963200.0],["2025-02-20",105.32,106.13,101.0,104.16,660100.0],["2025-02-21",104.62,104.95,94.64,98.27,989700.0],["2025-02-24",97.33,97.33,88.09,89.58,909400.0],["2025-02-25",92.35,93.67,85.5,87.63,909400.0],["2025-02-26",90.36,95.5,88.86,93.5,741200.0],["2025-02-27",96.5,98.0,89.33,89.52,707000.0],["2025-02-28",88.53,91.89,84.7,90.73,739000.0],["2025-03-03",92.66,93.33,82.62,84.0,912700.0],["2025-03-04",80.66,90.47,79.61,88.8,939800.0],["2025-03-05",90.34,90.34,81.41,84.56,929000.0],["2025-03-06",81.5,82.76,78.05,79.72,632500.0],["2025-03-07",79.34,81.5,75.92,79.81,570200.0],["2025-03-10",76.88,77.5,71.63,74.01,749600.0],["2025-03-11",73.0,77.34,72.11,73.96,600300.0],["2025-03-12",77.0,78.6,73.1,74.24,596600.0],["2025-03-13",74.08,75.2,70.99,71.96,323800.0],["2025-03-14",75.05,77.6,73.65,76.38,478900.0],["2025-03-17",76.75,80.12,74.2,76.05,488900.0],["2025-03-18",75.9,76.71,72.35,73.1,402900.0],["2025-03-19",73.56,77.58,72.79,75.97,555300.0],["2025-03-20",74.37,78.56,74.07,74.28,635900.0],["2025-03-21",73.16,74.57,71.88,74.02,667300.0],["2025-03-24",76.45,77.7,75.2,76.87,514400.0],["2025-03-25",76.07,77.24,72.76,73.73,490400.0],["2025-03-26",74.23,74.36,69.18,69.99,473700.0],["2025-03-27",69.47,70.63,67.31,69.1,411000.0],["2025-03-28",68.5,69.76,65.58,66.25,366800.0],["2025-03-31",63.78,63.9,61.01,62.21,980400.0],["2025-04-01",64.66,68.19,60.65,64.91,888600.0],["2025-04-02",62.71,65.77,62.22,63.01,728600.0],["2025-04-03",60.1,62.0,57.22,57.71,862900.0],["2025-04-04",54.8,56.0,49.4,54.43,1243600.0],["2025-04-07",50.75,63.4,50.0,58.56,1327900.0],["2025-04-08",63.66,64.3,53.75,55.45,687400.0],["2025-04-09",55.21,65.42,53.79,64.35,1298700.0],["2025-04-10",62.34,63.13,58.81,60.38,617900.0],["2025-04-11",60.46,64.7,59.86,64.34,522100.0],["2025-04-14",67.18,67.18,61.41,64.87,613300.0],["2025-04-15",64.39,66.14,62.17,63.66,378000.0],["2025-04-16",62.3,68.38,62.1,65.15,634500.0],["2025-04-17",65.47,68.23,65.47,67.26,441000.0],["2025-04-21",67.13,67.13,60.52,62.63,564600.0],["2025-04-22",64.01,65.79,63.0,65.23,300500.0],["2025-04-23",67.61,68.88,65.93,67.27,413900.0],["2025-04-24",67.37,69.58,67.37,68.75,388600.0],["2025-04-25",67.4,70.66,67.27,69.56,232700.0],["2025-04-28",72.0,72.53,67.7,70.37,277000.0],["2025-04-29",70.0,71.25,68.49,70.96,226400.0],["2025-04-30",67.69,69.84,66.38,69.29,300800.0],["2025-05-01",70.88,72.05,69.5,71.09,324000.0],["2025-05-02",72.43,74.53,72.0,73.42,341700.0],["2025-05-05",73.39,73.87,71.0,71.66,330700.0],["2025-05-06",70.43,75.56,70.43,74.46,474600.0],["2025-05-07",76.0,76.0,71.53,72.5,693400.0],["2025-05-08",80.75,89.9,80.45,88.46,1899800.0],["2025-05-09",90.84,94.06,88.47,93.6,1266600.0],["2025-05-12",99.85,101.53,92.1,94.71,1046000.0],["2025-05-13",94.91,97.5,92.14,92.57,769300.0],["2025-05-14",94.07,98.68,92.78,96.92,2138100.0],["2025-05-15",95.16,96.53,91.63,96.31,626700.0],["2025-05-16",96.39,97.49,94.0,95.75,566100.0],["2025-05-19",93.36,95.54,90.25,95.2,466800.0],["2025-05-20",96.48,97.0,92.99,95.09,357100.0],["2025-05-21",93.7,98.71,92.84,93.34,839300.0],["2025-05-22",92.91,94.76,90.83,93.17,576700.0],["2025-05-23",111.75,118.27,100.5,113.29,4260200.0],["2025-05-27",115.81,129.12,115.81,127.86,3199400.0],["2025-05-28",130.55,136.0,126.5,127.74,2487700.0],["2025-05-29",129.6,130.0,122.39,123.5,1252100.0],["2025-05-30",118.0,128.69,117.64,126.92,1169300.0],["2025-06-02",125.04,127.99,123.26,124.58,771700.0],["2025-06-03",135.47,139.0,130.21,131.45,1905100.0],["2025-06-04",133.99,142.69,128.18,141.0,1903200.0],["2025-06-05",144.38,146.83,130.81,136.34,1869400.0],["2025-06-06",136.98,143.65,133.0,143.11,995700.0],["2025-06-09",149.34,152.72,144.15,146.08,1263500.0],["2025-06-10",147.59,149.39,140.65,145.92,970100.0],["2025-06-11",147.12,165.0,147.12,158.13,2092600.0],["2025-06-12",155.96,160.56,154.05,158.44,692000.0],["2025-06-13",153.95,165.25,152.16,162.24,1045600.0],["2025-06-16",172.6,176.62,166.5,169.93,1303600.0],["2025-06-17",175.0,176.47,168.58,173.03,1129400.0],["2025-06-18",176.0,182.39,174.63,180.96,1101300.0],["2025-06-20",193.19,211.31,188.48,190.04,2947300.0],["2025-06-23",198.76,204.95,183.61,192.25,1892000.0],["2025-06-24",198.1,203.46,184.88,192.18,1965400.0],["2025-06-25",195.7,195.7,177.0,181.18,1639700.0],["2025-06-26",163.46,184.0,151.0,174.96,2570300.0],["2025-06-27",177.31,178.66,161.74,168.65,1712900.0],["2025-06-30",168.95,184.43,163.31,183.18,1367000.0],["2025-07-01",173.17,176.84,166.8,168.71,1055300.0],["2025-07-02",167.89,176.8,164.91,176.46,853800.0],["2025-07-03",174.59,177.42,170.95,175.65,462100.0],["2025-07-07",174.0,186.23,167.26,183.65,1050600.0],["2025-07-08",185.5,188.5,171.14,173.85,1087300.0],["2025-07-09",180.15,180.15,172.06,179.37,476000.0],["2025-07-10",182.91,197.98,178.0,197.46,1517200.0],["2025-07-11",192.5,206.96,192.0,206.4,1244900.0],["2025-07-14",204.0,217.0,199.23,216.27,1015000.0],["2025-07-15",219.34,221.0,208.0,215.26,1119800.0],["2025-07-16",216.0,229.49,210.28,227.26,1217900.0],["2025-07-17",228.3,235.82,225.4,233.89,1052000.0],["2025-07-18",239.0,249.42,234.95,249.34,1219600.0],["2025-07-21",249.66,250.88,222.22,224.0,1929000.0],["2025-07-22",219.45,225.24,208.0,215.83,1350200.0],["2025-07-23",221.5,233.9,218.0,229.51,1454100.0],["2025-07-24",235.0,246.59,232.73,242.33,1084100.0],["2025-07-25",245.0,246.0,239.0,241.0,747700.0],["2025-07-28",246.0,246.12,227.57,239.4,821700.0],["2025-07-29",239.63,242.0,222.9,224.08,1127600.0],["2025-07-30",217.0,233.87,216.0,225.19,1003800.0],["2025-07-31",225.16,227.24,213.0,215.4,1073000.0],["2025-08-01",201.22,214.21,192.94,208.33,1299000.0],["2025-08-04",212.0,212.0,198.6,210.05,1065100.0],["2025-08-05",212.79,218.96,206.12,213.8,1086100.0],["2025-08-06",237.0,264.9,230.1,232.39,2838200.0],["2025-08-07",235.0,237.83,222.22,234.94,1528400.0],["2025-08-08",230.16,246.0,217.02,223.15,1282800.0],["2025-08-11",219.77,225.0,211.0,219.1,774700.0],["2025-08-12",216.0,229.96,215.0,217.37,1028100.0],["2025-08-13",200.99,201.8,183.33,187.44,5105500.0],["2025-08-14",188.61,192.65,182.47,189.08,2849800.0],["2025-08-15",187.0,187.56,177.05,183.41,1666500.0],["2025-08-18",181.89,182.25,175.21,177.57,1075200.0],["2025-08-19",178.71,179.0,164.76,166.58,1368200.0],["2025-08-20",168.0,177.67,162.1,175.99,1543400.0],["2025-08-21",177.07,179.94,173.82,177.28,833900.0],["2025-08-22",178.93,191.99,174.32,186.47,1713600.0],["2025-08-25",192.0,193.1,184.41,185.28,978600.0],["2025-08-26",194.25,211.52,192.16,208.67,2440500.0],["2025-08-27",205.59,210.48,197.68,198.29,1394600.0],["2025-08-28",206.06,215.29,202.0,209.38,1529800.0],["2025-08-29",211.69,212.0,195.0,201.73,1440300.0],["2025-09-02",192.47,205.0,186.5,203.89,956100.0],["2025-09-03",207.5,209.95,197.88,201.54,1061700.0],["2025-09-04",202.0,205.88,198.06,199.01,619600.0],["2025-09-05",201.0,205.4,191.68,205.39,928400.0],["2025-09-08",205.5,208.22,198.2,204.68,767700.0],["2025-09-09",205.0,223.98,202.44,217.9,1521700.0],["2025-09-10",221.53,225.5,215.76,219.3,884200.0],["2025-09-11",218.0,232.67,214.0,224.32,1182100.0],["2025-09-12",220.33,228.0,219.9,222.13,663200.0],["2025-09-15",222.7,243.8,220.13,243.48,1491600.0],["2025-09-16",243.0,243.24,226.43,233.62,1311400.0],["2025-09-17",233.0,235.0,221.23,230.15,950800.0],["2025-09-18",236.02,264.88,231.62,262.65,1886100.0],["2025-09-19",260.0,301.57,260.0,294.49,3395600.0],["2025-09-22",296.88,312.54,282.56,306.22,1943700.0],["2025-09-23",310.0,312.0,295.05,302.59,1287500.0],["2025-09-24",303.49,304.97,276.0,276.0,1618000.0],["2025-09-25",265.25,318.08,261.56,312.19,2995300.0],["2025-09-26",316.15,338.0,297.0,305.35,1763800.0],["2025-09-29",316.7,322.0,299.46,315.62,1350400.0],["2025-09-30",307.99,320.76,306.0,310.07,1056800.0],["2025-10-01",303.99,334.78,303.58,331.11,1124800.0],["2025-10-02",339.97,350.03,325.5,349.09,1005800.0],["2025-10-03",351.5,360.14,334.05,343.49,1077000.0],["2025-10-06",348.96,361.37,339.0,356.28,977300.0],["2025-10-07",357.9,388.62,357.0,370.07,1303200.0],["2025-10-08",378.88,386.0,359.01,364.22,1266700.0],["2025-10-09",367.12,389.41,362.98,371.09,1101200.0],["2025-10-10",380.98,423.24,362.65,363.71,2618500.0],["2025-10-13",414.76,430.0,387.05,400.74,1944300.0],["2025-10-14",387.0,415.13,370.0,396.16,1373700.0],["2025-10-15",430.0,460.5,412.16,436.0,2025900.0],["2025-10-16",454.0,464.25,406.01,415.43,2058200.0],["2025-10-17",398.68,411.51,365.64,380.18,2461100.0],["2025-10-20",400.0,408.99,372.6,399.87,1452000.0],["2025-10-21",385.0,395.0,367.77,377.01,1063400.0],["2025-10-22",351.23,365.0,293.82,314.83,3387000.0],["2025-10-23",320.0,349.96,308.0,344.23,1691000.0],["2025-10-24",364.33,388.0,354.0,383.0,1539600.0],["2025-10-27",391.15,391.8,350.6,359.73,1540100.0],["2025-10-28",374.0,382.27,354.1,363.7,1233000.0],["2025-10-29",366.24,402.0,355.99,390.82,1538500.0],["2025-10-30",375.0,393.98,371.0,383.31,817500.0],["2025-10-31",386.0,390.0,360.18,367.46,1041400.0],["2025-11-03",350.73,362.08,332.0,342.99,1412400.0],["2025-11-04",313.75,340.0,312.02,327.2,1013300.0],["2025-11-05",331.0,338.86,321.0,325.73,1076700.0],["2025-11-06",287.35,299.9,266.0,277.78,2501900.0],["2025-11-07",254.18,298.96,254.01,294.16,1907300.0],["2025-11-10",308.99,317.17,280.48,290.2,1478400.0],["2025-11-11",279.07,283.8,267.16,275.54,989100.0],["2025-11-12",277.05,283.89,266.79,275.6,723200.0],["2025-11-13",263.61,269.0,247.87,253.85,1219600.0],["2025-11-14",231.0,261.0,230.01,250.0,1396900.0],["2025-11-17",240.0,251.84,240.0,245.64,850200.0],["2025-11-18",240.08,251.3,235.35,246.08,884400.0],["2025-11-19",252.32,267.99,247.94,264.27,1345300.0],["2025-11-20",282.96,286.0,239.64,241.31,1462000.0],["2025-11-21",236.2,243.65,221.35,241.73,1161100.0],["2025-11-24",237.0,253.0,235.0,249.84,1052400.0],["2025-11-25",249.84,252.5,232.19,248.98,580600.0],["2025-11-26",254.0,258.32,250.35,254.22,486000.0],["2025-11-28",259.0,263.6,253.56,259.3,434500.0],["2025-12-01",250.0,257.42,248.04,251.36,531500.0],["2025-12-02",252.68,271.0,252.5,265.58,745500.0],["2025-12-03",265.0,269.99,253.8,268.1,721300.0],["2025-12-04",267.51,286.0,264.0,278.63,1098500.0],["2025-12-05",287.0,287.18,259.0,266.23,1088700.0],["2025-12-08",269.26,269.53,258.0,268.5,675900.0],["2025-12-09",264.0,266.77,258.0,264.69,785400.0],["2025-12-10",260.0,270.5,248.93,264.58,1299000.0],["2025-12-11",256.79,274.0,255.57,273.11,1001200.0],["2025-12-12",272.74,272.74,243.48,249.01,1021200.0],["2025-12-15",250.25,251.99,228.53,228.74,1056300.0],["2025-12-16",222.6,236.91,220.22,235.82,761500.0],["2025-12-17",235.87,241.3,220.87,221.09,831500.0],["2025-12-18",227.61,237.97,220.5,229.68,861700.0],["2025-12-19",235.2,265.88,234.74,261.77,1573400.0],["2025-12-22",270.25,281.33,259.0,261.16,1262900.0],["2025-12-23",255.0,269.15,253.14,258.05,744900.0],["2025-12-24",257.01,262.07,252.0,260.18,341700.0],["2025-12-26",260.39,260.39,245.9,254.3,553100.0],["2025-12-29",247.46,263.73,245.14,249.24,763300.0],["2025-12-30",248.71,254.74,243.54,247.03,615700.0],["2025-12-31",247.03,248.5,239.0,242.76,607700.0],["2026-01-02",247.85,272.7,246.11,272.5,1071200.0],["2026-01-05",280.68,305.76,276.0,300.41,1923000.0],["2026-01-06",311.0,321.71,299.0,311.89,1486400.0],["2026-01-07",310.46,326.36,306.0,322.97,967300.0],["2026-01-08",317.98,317.98,285.12,286.25,1536300.0],["2026-01-09",304.99,318.05,300.01,306.19,1228700.0],["2026-01-12",308.48,315.87,296.0,309.26,763400.0],["2026-01-13",319.89,332.0,297.11,298.27,1159800.0],["2026-01-14",296.14,312.5,286.0,307.57,949800.0],["2026-01-15",314.24,333.49,303.81,306.1,1403400.0],["2026-01-16",309.0,331.36,298.0,331.03,1612900.0],["2026-01-20",323.0,337.73,309.23,315.92,1376200.0],["2026-01-21",329.21,345.6,290.1,303.94,2238500.0],["2026-01-22",305.0,319.0,293.6,302.37,1240400.0],["2026-01-23",308.79,309.03,290.3,296.19,1005200.0],["2026-01-26",301.44,312.7,279.09,281.7,1404100.0],["2026-01-27",282.0,317.45,275.0,309.39,1348800.0],["2026-01-28",313.0,338.13,303.57,337.76,1844300.0],["2026-01-29",336.0,339.71,291.06,301.5,2082100.0],["2026-01-30",292.25,304.93,276.0,278.28,1590600.0],["2026-02-02",279.21,290.0,263.0,267.21,1148700.0],["2026-02-03",279.9,291.63,270.81,280.47,1015200.0],["2026-02-04",274.72,277.0,230.51,251.43,2049400.0],["2026-02-05",243.0,254.0,236.0,242.09,937400.0],["2026-02-06",248.13,266.49,244.78,263.47,971300.0],["2026-02-09",259.3,276.89,254.01,276.24,950000.0],["2026-02-10",275.25,276.8,261.0,264.99,881400.0],["2026-02-11",253.0,258.0,206.23,210.16,3218100.0],["2026-02-12",211.16,211.16,184.0,185.2,2725200.0],["2026-02-13",186.25,199.34,183.45,199.19,1572000.0],["2026-02-17",194.54,200.3,187.36,199.35,1095900.0],["2026-02-18",200.52,210.51,197.59,206.67,833300.0],["2026-02-19",202.59,210.22,197.83,208.88,673000.0],["2026-02-20",205.17,214.44,196.77,203.73,764900.0],["2026-02-23",199.98,201.74,192.3,200.99,728700.0],["2026-02-24",197.4,207.6,189.0,207.17,713800.0],["2026-02-25",212.0,213.42,205.6,210.63,646300.0],["2026-02-26",208.47,216.9,204.09,210.96,670900.0],["2026-02-27",203.7,210.48,197.95,202.59,625300.0],["2026-03-02",193.5,210.88,192.33,207.99,703700.0],["2026-03-03",198.7,200.53,186.4,197.35,794300.0],["2026-03-04",198.68,204.78,192.5,203.08,585400.0],["2026-03-05",199.4,202.07,187.28,194.28,771000.0],["2026-03-06",188.95,203.85,187.28,188.89,964400.0],["2026-03-09",185.0,197.22,182.1,195.85,677600.0],["2026-03-10",197.66,206.69,194.0,200.84,817700.0],["2026-03-11",197.83,208.75,196.51,200.35,641800.0],["2026-03-12",201.0,218.0,196.78,214.85,1151500.0],["2026-03-13",218.0,227.37,207.89,209.64,907600.0],["2026-03-16",210.7,217.85,210.13,212.84,523600.0],["2026-03-17",214.38,220.9,210.06,213.6,526800.0],["2026-03-18",214.85,216.4,207.98,208.46,561400.0],["2026-03-19",200.0,209.47,196.8,205.09,569500.0],["2026-03-20",201.8,203.2,184.5,186.76,1764900.0],["2026-03-23",187.91,197.0,187.28,193.61,795600.0],["2026-03-24",189.21,197.29,184.27,195.84,566300.0],["2026-03-25",199.75,203.0,192.0,193.26,520200.0],["2026-03-26",190.0,197.4,188.5,193.31,534700.0],["2026-03-27",189.0,191.36,182.5,182.9,495400.0],["2026-03-30",184.23,184.94,165.9,168.52,975100.0],["2026-03-31",170.97,175.84,165.28,173.59,1177300.0],["2026-04-01",179.34,189.5,178.0,183.16,755800.0],["2026-04-02",175.18,188.29,173.9,183.21,513800.0],["2026-04-06",183.72,187.39,179.1,183.53,440700.0],["2026-04-07",179.65,180.41,165.67,173.47,1074600.0],["2026-04-08",186.0,193.15,180.07,190.13,1272700.0],["2026-04-09",185.38,189.77,179.09,180.17,906100.0],["2026-04-10",182.25,191.0,179.5,187.22,503300.0],["2026-04-13",182.55,192.4,180.03,191.99,487700.0],["2026-04-14",201.2,204.5,190.57,193.11,728200.0],["2026-04-15",196.0,203.83,194.84,197.79,787600.0],["2026-04-16",206.34,210.0,197.39,202.02,927300.0],["2026-04-17",204.54,209.83,195.11,203.63,1074000.0],["2026-04-20",198.33,200.91,193.0,199.61,762600.0],["2026-04-21",199.64,201.49,189.11,191.55,718700.0],["2026-04-22",196.0,217.25,195.83,217.08,1347200.0],["2026-04-23",224.79,230.49,213.67,219.58,1813500.0],["2026-04-24",226.17,227.49,205.25,205.63,897400.0],["2026-04-27",210.72,224.78,210.5,221.98,1038300.0],["2026-04-28",209.0,215.59,201.86,205.59,852400.0],["2026-04-29",207.12,207.67,189.5,191.98,1109900.0],["2026-04-30",195.3,211.16,194.48,210.96,782900.0],["2026-05-01",208.08,210.81,202.0,206.64,484200.0],["2026-05-04",207.16,210.71,202.0,206.92,678500.0],["2026-05-05",209.42,210.0,199.34,206.04,920900.0],["2026-05-06",206.0,231.37,198.3,231.32,1349000.0],["2026-05-07",232.0,235.0,204.22,206.3,1286000.0],["2026-05-08",210.5,210.5,200.25,207.33,732000.0],["2026-05-11",204.86,216.7,196.5,213.22,1087600.0],["2026-05-12",208.0,210.4,197.28,202.34,767900.0],["2026-05-13",205.38,205.75,192.31,192.31,725100.0],["2026-05-14",193.0,193.58,184.26,192.32,705800.0],["2026-05-15",182.01,183.55,178.5,182.6,914400.0],["2026-05-18",182.6,185.11,170.69,172.95,971800.0],["2026-05-19",170.0,173.29,163.28,169.0,949100.0],["2026-05-20",173.0,174.0,166.5,169.31,883400.0],["2026-05-21",168.82,178.91,167.81,177.15,807600.0],["2026-05-22",178.77,189.27,177.9,179.36,668700.0],["2026-05-26",185.06,189.09,180.6,183.36,850900.0],["2026-05-27",181.0,183.8,175.0,180.13,880800.0],["2026-05-28",176.89,185.93,175.0,185.46,643900.0],["2026-05-29",187.0,188.2,176.11,182.47,576100.0],["2026-06-01",176.76,194.05,173.0,189.0,1194000.0],["2026-06-02",188.5,204.8,186.34,199.13,1450900.0],["2026-06-03",195.0,197.79,181.39,181.67,914800.0],["2026-06-04",181.92,187.43,178.28,186.69,549700.0],["2026-06-05",182.83,182.89,158.01,161.78,1478500.0],["2026-06-08",167.07,167.14,162.02,163.74,663100.0],["2026-06-09",163.47,165.81,146.9,156.02,1186400.0],["2026-06-10",153.82,156.29,144.65,146.61,897700.0],["2026-06-11",149.49,160.16,147.6,158.68,840000.0],["2026-06-12",159.16,165.14,158.16,162.58,464700.0],["2026-06-15",170.58,179.7,170.58,176.65,928700.0],["2026-06-16",170.71,179.03,165.33,165.47,746000.0],["2026-06-17",165.86,177.44,165.48,170.31,781800.0],["2026-06-18",181.51,192.36,177.37,191.39,2157300.0],["2026-06-22",182.11,187.94,176.37,183.68,941300.0],["2026-06-23",174.5,192.0,172.88,177.5,945700.0],["2026-06-24",173.5,178.17,166.5,171.13,653000.0],["2026-06-25",172.5,176.59,165.5,170.38,855600.0],["2026-06-26",166.62,169.91,163.52,165.52,1071600.0],["2026-06-29",165.46,167.0,157.67,160.25,658000.0],["2026-06-30",160.35,168.39,156.35,167.87,563500.0],["2026-07-01",167.87,174.1,165.0,166.34,683700.0],["2026-07-02",171.0,177.98,158.36,162.13,642900.0],["2026-07-06",167.98,179.82,165.865,174.23,904873.792189],["2026-07-07",170.56,174.35,161.61,165.64,883931.679799],["2026-07-08",162.83,170,161.75,166.47,615373.412868],["2026-07-09",168.97,174.92,166.23,173.56,591063.701979],["2026-07-10",175.9,177.315,170.2,171.05,639166.689158],["2026-07-13",167,170,156.05,156.05,3077259.284898],["2026-07-14",163.25,165.5,156.86,159.38,639298.352376],["2026-07-15",159.63,161.205,149.27,156.54,755818.380331],["2026-07-16",152.5,152.5,145.182,147.07,898343.311931],["2026-07-17",144.02,158.045,142.13,156.05,941701.791118],["2026-07-20",156.18,158.99,154,156.39,830638.607864],["2026-07-21",159,171.44,157.14,171.24,734223.000865],["2026-07-22",170,178.42,170,174.28,641926.636955],["2026-07-23",170,173.11,166.18,170.78,627328.460776],["2026-07-24",170.59,171.58,163.25,163.89,676218.320255],["2026-07-27",165.45,176.84,165.36,175.98,680694.864967],["2026-07-28",168,170,157.89,169.65,790269.860827],["2026-07-29",165.01,168.4675,158.13,159.69,767697.130633],["2026-07-30",164.18,177.6,162.1409,176.75,703560.337203],["2026-07-31",179.49,181.8299,173.5,176.93,626348.12035],["2026-08-03",176,187.43,172.97,184.76,831492.863226],["2026-08-04",190,192.88,185.01,189.24,537701.299843],["2026-08-05",188.75,191,184.52,187.63,577759.452925],["2026-08-06",202,203.18,176,178.03,1021921.138875],["2026-08-07",183.18,191.7,176.9551,191.37,623289.998228],["2026-08-10",190.99,194.1,189.2,190.1401,125246.403074],["2026-08-11",191.61,196,184.81,189.19,319093.267953],["2026-08-12",195.98,195.98,184.1,185.06,345759.844427],["2026-08-13",184.98,193.43,183.23,191.82,808349.561502],["2026-08-14",192,197.91,189.4076,190.15,438082.525718]]}