{"t":"ONIT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1996-09-25",89.2319,94.8795,85.8434,91.491,610769.0],["1996-09-26",89.2319,94.8795,89.2319,93.75,60667.0],["1996-09-27",94.8795,94.8795,91.491,94.3148,44112.0],["1996-09-30",90.3614,93.75,89.7967,92.0557,56861.0],["1996-10-01",93.1852,93.75,91.491,92.6205,9694.0],["1996-10-02",92.0557,100.5271,92.0557,100.5271,31474.0],["1996-10-03",100.5271,102.7861,98.2681,102.2214,12240.0],["1996-10-04",99.9623,108.9985,99.9623,108.4337,41345.0],["1996-10-07",109.5633,117.4699,109.5633,111.2575,89485.0],["1996-10-08",110.6928,112.9518,110.6928,111.2575,6485.0],["1996-10-09",110.6928,112.9518,105.0452,108.4337,11399.0],["1996-10-10",107.3042,109.5633,107.3042,108.9985,2103.0],["1996-10-11",107.3042,109.5633,107.3042,108.4337,863.0],["1996-10-14",109.5633,109.5633,107.3042,108.4337,20872.0],["1996-10-15",107.3042,109.5633,107.3042,109.5633,8300.0],["1996-10-16",107.3042,107.3042,107.3042,107.3042,1439.0],["1996-10-17",109.5633,109.5633,106.1747,106.1747,5910.0],["1996-10-18",106.1747,106.7395,105.6099,106.1747,18968.0],["1996-10-21",106.1747,109.5633,106.1747,109.5633,8455.0],["1996-10-22",107.3042,110.6928,107.3042,108.9985,7990.0],["1996-10-23",110.6928,117.4699,110.6928,117.4699,33089.0],["1996-10-24",118.5994,120.8584,115.2108,118.5994,5644.0],["1996-10-25",120.8584,120.8584,114.6461,118.5994,1726.0],["1996-10-28",118.5994,118.5994,114.6461,118.5994,4737.0],["1996-10-29",116.3404,120.8584,116.3404,118.5994,11222.0],["1996-10-30",119.7289,121.988,118.5994,118.5994,1262.0],["1996-10-31",117.4699,121.988,117.4699,119.7289,12904.0],["1996-11-01",121.988,121.988,118.5994,120.2937,6042.0],["1996-11-04",121.988,121.988,115.2108,115.2108,5157.0],["1996-11-05",112.9518,116.3404,112.9518,112.9518,398.0],["1996-11-06",116.3404,116.3404,112.9518,115.2108,1173.0],["1996-11-07",115.2108,116.3404,112.9518,116.3404,5887.0],["1996-11-08",116.3404,117.4699,114.0813,117.4699,8300.0],["1996-11-11",115.2108,116.3404,115.2108,115.7756,2103.0],["1996-11-12",117.4699,117.4699,115.2108,116.6227,8145.0],["1996-11-13",116.3404,117.4699,115.2108,116.9051,13014.0],["1996-11-14",115.2108,119.7289,115.2108,119.1642,9805.0],["1996-11-15",119.7289,119.7289,116.3404,119.7289,3829.0],["1996-11-18",119.7289,119.7289,117.7523,119.7289,4692.0],["1996-11-19",119.7289,119.7289,116.3404,119.7289,930.0],["1996-11-20",118.0346,119.7289,116.9051,116.9051,1062.0],["1996-11-21",116.9051,116.9051,116.9051,116.9051,0.0],["1996-11-22",118.0346,119.7289,116.9051,119.7289,133.0],["1996-11-25",117.4699,129.8946,117.4699,129.8946,12815.0],["1996-11-26",136.6717,137.8012,131.5889,134.4126,5135.0],["1996-11-27",131.0241,133.2831,129.8946,129.8946,509.0],["1996-11-29",128.7651,131.0241,127.6355,131.0241,354.0],["1996-12-02",126.506,127.6355,126.506,127.6355,2191.0],["1996-12-03",127.6355,132.1536,127.6355,131.5889,21049.0],["1996-12-04",134.4126,134.4126,134.4126,134.4126,775.0],["1996-12-05",135.5422,135.5422,131.0241,131.0241,1328.0],["1996-12-06",129.8946,129.8946,129.8946,129.8946,775.0],["1996-12-09",129.8946,129.8946,129.8946,129.8946,0.0],["1996-12-10",127.6355,127.6355,127.6355,127.6355,133.0],["1996-12-11",127.6355,127.6355,127.6355,127.6355,443.0],["1996-12-12",126.506,132.1536,126.506,132.1536,3453.0],["1996-12-13",127.6355,132.1536,127.6355,127.6355,354.0],["1996-12-16",132.1536,132.1536,127.6355,127.6355,288.0],["1996-12-17",127.6355,127.6355,126.506,126.506,1350.0],["1996-12-18",126.506,129.8946,126.506,126.506,1306.0],["1996-12-19",126.506,131.0241,125.3765,125.3765,2280.0],["1996-12-20",127.6355,127.6355,123.1175,123.1175,1616.0],["1996-12-23",123.1175,123.1175,123.1175,123.1175,0.0],["1996-12-24",125.3765,125.3765,121.988,121.988,221.0],["1996-12-26",124.247,124.247,121.988,124.247,376.0],["1996-12-27",121.988,121.988,117.4699,117.4699,1970.0],["1996-12-30",117.4699,120.8584,117.4699,120.8584,6330.0],["1996-12-31",120.8584,120.8584,119.1642,120.8584,3231.0],["1997-01-02",118.5994,121.988,117.4699,121.988,5423.0],["1997-01-03",121.4232,121.4232,120.8584,120.8584,2368.0],["1997-01-06",119.7289,119.7289,118.5994,118.5994,2258.0],["1997-01-07",119.1642,120.8584,117.4699,117.4699,10757.0],["1997-01-08",120.8584,120.8584,116.3404,119.7289,3254.0],["1997-01-09",119.7289,119.7289,117.4699,117.4699,89.0],["1997-01-10",116.3404,120.8584,116.3404,120.8584,332.0],["1997-01-13",120.8584,120.8584,117.4699,120.8584,243.0],["1997-01-14",117.4699,120.8584,117.4699,119.7289,15825.0],["1997-01-15",117.4699,119.7289,117.4699,119.1642,31916.0],["1997-01-16",119.7289,119.7289,114.0813,114.0813,2390.0],["1997-01-17",118.5994,118.5994,115.2108,118.5994,10181.0],["1997-01-20",116.3404,117.4699,114.0813,117.4699,2036.0],["1997-01-21",118.5994,119.7289,117.4699,119.7289,4205.0],["1997-01-22",117.4699,121.988,117.4699,121.988,11443.0],["1997-01-23",119.7289,131.0241,119.7289,128.2003,271997.0],["1997-01-24",126.506,131.0241,126.506,128.7651,8278.0],["1997-01-27",131.0241,131.0241,126.506,126.506,3851.0],["1997-01-28",126.506,129.8946,126.506,128.7651,10115.0],["1997-01-29",127.6355,129.3298,126.506,129.3298,3143.0],["1997-01-30",126.506,129.8946,126.506,128.7651,11576.0],["1997-01-31",129.8946,131.0241,127.6355,128.7651,2457.0],["1997-02-03",127.6355,140.0602,127.6355,140.0602,8521.0],["1997-02-04",140.0602,149.0964,137.8012,146.8374,10358.0],["1997-02-05",150.2259,155.8735,150.2259,152.4849,3541.0],["1997-02-06",151.3554,151.3554,143.4488,144.5783,16467.0],["1997-02-07",143.4488,147.9669,143.4488,144.5783,3984.0],["1997-02-10",144.5783,144.5783,142.3193,142.3193,7702.0],["1997-02-11",140.0602,141.7545,140.0602,141.1898,25475.0],["1997-02-12",141.1898,142.3193,140.0602,141.7545,15980.0],["1997-02-13",142.3193,150.2259,142.3193,147.9669,7769.0],["1997-02-14",149.0964,151.3554,147.9669,149.0964,12550.0],["1997-02-18",151.3554,151.3554,149.0964,151.3554,9960.0],["1997-02-19",151.3554,151.3554,149.0964,150.7907,20097.0],["1997-02-20",149.0964,155.8735,149.0964,155.8735,8676.0],["1997-02-21",150.2259,157.003,150.2259,157.003,266.0],["1997-02-24",157.003,157.003,151.3554,153.6145,10845.0],["1997-02-25",150.2259,152.4849,150.2259,152.4849,1195.0],["1997-02-26",150.2259,154.744,150.2259,154.744,11332.0],["1997-02-27",154.744,154.744,152.4849,154.744,11244.0],["1997-02-28",153.6145,153.6145,153.6145,153.6145,66.0],["1997-03-03",150.2259,153.6145,149.0964,149.0964,2147.0],["1997-03-04",149.0964,154.744,149.0964,154.744,111.0],["1997-03-05",151.3554,153.6145,149.0964,153.6145,1638.0],["1997-03-06",153.6145,153.6145,146.8374,153.6145,421.0],["1997-03-07",151.9202,152.4849,151.9202,152.4849,575.0],["1997-03-10",152.4849,153.6145,146.8374,153.6145,2612.0],["1997-03-11",154.744,154.744,152.4849,152.4849,199.0],["1997-03-12",154.1792,154.744,152.4849,152.4849,21846.0],["1997-03-13",152.4849,154.744,149.0964,150.2259,243.0],["1997-03-14",149.0964,150.2259,149.0964,150.2259,376.0],["1997-03-17",146.8374,151.3554,140.0602,142.3193,2590.0],["1997-03-18",138.9307,142.3193,137.8012,142.3193,4537.0],["1997-03-19",136.6717,143.4488,136.6717,143.4488,2545.0],["1997-03-20",143.4488,143.4488,143.4488,143.4488,66.0],["1997-03-21",143.4488,143.4488,138.9307,141.1898,111.0],["1997-03-24",138.9307,140.0602,138.9307,138.9307,30898.0],["1997-03-25",138.9307,140.0602,138.9307,140.0602,775.0],["1997-03-26",140.0602,143.4488,138.9307,140.0602,5445.0],["1997-03-27",140.0602,140.625,138.9307,140.625,7769.0],["1997-03-31",136.6717,138.9307,131.0241,131.0241,1394.0],["1997-04-01",129.8946,135.5422,128.7651,135.5422,1594.0],["1997-04-02",135.5422,135.5422,128.7651,132.1536,2457.0],["1997-04-03",124.247,130.4593,117.4699,118.0346,10026.0],["1997-04-04",115.2108,121.988,115.2108,117.4699,7083.0],["1997-04-07",120.8584,121.988,116.3404,118.0346,17264.0],["1997-04-08",124.247,124.247,117.4699,118.5994,4648.0],["1997-04-09",125.3765,129.8946,119.7289,124.8117,12018.0],["1997-04-10",126.2236,131.0241,125.9413,126.506,21978.0],["1997-04-11",124.8117,128.2003,124.247,124.247,19588.0],["1997-04-14",128.7651,131.0241,124.247,131.0241,2479.0],["1997-04-15",131.0241,137.8012,131.0241,135.5422,3364.0],["1997-04-16",137.8012,140.0602,135.5422,138.9307,12107.0],["1997-04-17",141.1898,141.1898,135.5422,141.1898,1417.0],["1997-04-18",141.1898,142.0369,137.8012,141.1898,1749.0],["1997-04-21",141.1898,144.5783,138.9307,142.3193,4360.0],["1997-04-22",138.9307,142.3193,138.9307,141.7545,1372.0],["1997-04-23",140.0602,142.3193,140.0602,142.3193,1815.0],["1997-04-24",144.5783,144.5783,140.0602,142.3193,5755.0],["1997-04-25",143.4488,143.4488,140.0602,140.0602,398.0],["1997-04-28",141.7545,143.4488,140.0602,142.3193,14674.0],["1997-04-29",141.7545,141.7545,137.8012,140.625,1417.0],["1997-04-30",140.3426,142.3193,137.8012,142.3193,7658.0],["1997-05-01",142.3193,143.4488,137.8012,140.0602,5644.0],["1997-05-02",142.3193,142.3193,140.0602,140.0602,6906.0],["1997-05-05",142.3193,143.4488,137.8012,138.9307,4006.0],["1997-05-06",136.6717,142.3193,136.6717,140.0602,3586.0],["1997-05-07",141.7545,141.7545,132.1536,135.5422,4980.0],["1997-05-08",136.1069,136.1069,128.7651,131.0241,6950.0],["1997-05-09",132.1536,133.2831,132.1536,133.2831,996.0],["1997-05-12",135.5422,140.0602,135.5422,137.2365,6507.0],["1997-05-13",140.0602,143.4488,135.5422,143.4488,18880.0],["1997-05-14",143.4488,143.4488,136.6717,141.1898,2368.0],["1997-05-15",142.3193,142.3193,135.5422,141.1898,2280.0],["1997-05-16",141.1898,142.3193,135.5422,136.6717,1594.0],["1997-05-19",141.1898,141.1898,136.6717,136.6717,907.0],["1997-05-20",141.1898,141.1898,135.5422,137.8012,376.0],["1997-05-21",135.5422,140.0602,135.5422,137.8012,487.0],["1997-05-22",140.0602,141.1898,138.366,140.0602,11155.0],["1997-05-23",136.3893,140.0602,132.1536,135.5422,3851.0],["1997-05-27",137.8012,137.8012,132.1536,134.4126,1771.0],["1997-05-28",136.6717,136.6717,129.8946,131.0241,6308.0],["1997-05-29",129.8946,134.4126,129.8946,131.0241,1151.0],["1997-05-30",134.4126,134.4126,129.8946,132.7184,8034.0],["1997-06-02",131.0241,134.4126,131.0241,132.1536,664.0],["1997-06-03",132.1536,137.8012,132.1536,137.8012,4095.0],["1997-06-04",137.2365,138.366,133.2831,133.2831,863.0],["1997-06-05",136.6717,138.366,135.5422,138.366,974.0],["1997-06-06",135.5422,138.366,132.1536,132.1536,4294.0],["1997-06-09",138.9307,138.9307,136.6717,136.6717,243.0],["1997-06-10",138.9307,138.9307,133.8479,138.9307,3032.0],["1997-06-11",138.9307,138.9307,138.9307,138.9307,0.0],["1997-06-12",137.2365,137.2365,137.2365,137.2365,22.0],["1997-06-13",133.8479,133.8479,133.8479,133.8479,598.0],["1997-06-16",133.8479,133.8479,133.8479,133.8479,0.0],["1997-06-17",133.8479,138.9307,133.8479,135.2598,3652.0],["1997-06-18",133.8479,135.5422,133.8479,133.8479,1151.0],["1997-06-19",130.4593,135.5422,130.4593,131.5889,2213.0],["1997-06-20",135.5422,135.5422,130.4593,134.4126,3276.0],["1997-06-23",130.4593,135.5422,130.4593,132.1536,730.0],["1997-06-24",132.1536,134.4126,131.0241,133.2831,5069.0],["1997-06-25",136.6717,136.6717,131.5889,133.2831,1195.0],["1997-06-26",131.5889,137.8012,131.5889,136.6717,6950.0],["1997-06-27",137.8012,142.3193,132.1536,141.7545,13501.0],["1997-06-30",143.4488,148.5316,141.1898,147.4021,30367.0],["1997-07-01",145.1431,147.9669,142.3193,145.7078,8964.0],["1997-07-02",144.0135,146.8374,143.4488,146.8374,3143.0],["1997-07-03",143.4488,146.2726,143.4488,145.1431,5954.0],["1997-07-07",146.8374,146.8374,143.4488,145.1431,3453.0],["1997-07-08",145.1431,148.5316,143.4488,147.9669,22023.0],["1997-07-09",150.2259,150.2259,146.8374,146.8374,18127.0],["1997-07-10",150.2259,150.2259,144.5783,147.9669,15294.0],["1997-07-11",146.8374,147.9669,145.7078,146.8374,3829.0],["1997-07-14",147.9669,150.7907,146.8374,150.2259,9871.0],["1997-07-15",146.8374,151.3554,146.8374,149.0964,7393.0],["1997-07-16",149.0964,154.744,149.0964,154.744,4847.0],["1997-07-17",154.744,159.2621,153.6145,158.1325,9894.0],["1997-07-18",154.744,159.2621,153.6145,155.3087,3276.0],["1997-07-21",153.0497,155.3087,152.4849,155.3087,3519.0],["1997-07-22",154.744,155.8735,151.3554,151.9202,5046.0],["1997-07-23",154.744,154.744,151.9202,154.1792,7614.0],["1997-07-24",157.003,161.5211,152.4849,160.9563,18769.0],["1997-07-25",161.5211,177.3343,159.2621,171.6868,18858.0],["1997-07-28",175.0753,193.1476,175.0753,191.4533,54537.0],["1997-07-29",194.2771,203.3132,186.3705,188.6295,50353.0],["1997-07-30",189.759,189.759,184.1115,188.6295,2103.0],["1997-07-31",184.1115,189.759,184.1115,188.6295,3453.0],["1997-08-01",188.6295,190.3238,187.5,189.1943,2191.0],["1997-08-04",189.1943,189.1943,186.9352,188.0648,3984.0],["1997-08-05",188.0648,193.1476,188.0648,193.1476,5113.0],["1997-08-06",194.2771,203.3132,194.2771,202.1837,10159.0],["1997-08-07",202.1837,204.4428,197.948,198.7952,442224.0],["1997-08-08",197.6657,197.6657,190.8885,190.8885,47387.0],["1997-08-11",190.8885,193.7124,190.8885,193.7124,20208.0],["1997-08-12",194.2771,194.2771,191.1709,192.0181,13701.0],["1997-08-13",193.7124,193.7124,193.1476,193.43,13125.0],["1997-08-14",194.5595,194.5595,193.1476,193.7124,10004.0],["1997-08-15",193.43,196.2538,193.1476,193.7124,13369.0],["1997-08-18",194.8419,194.8419,192.3004,192.5828,5378.0],["1997-08-19",192.5828,195.4066,192.0181,194.8419,9340.0],["1997-08-20",195.4066,197.6657,194.2771,197.1009,65714.0],["1997-08-21",197.1009,197.6657,195.4066,195.9714,4559.0],["1997-08-22",194.8419,195.4066,194.2771,195.4066,18459.0],["1997-08-25",195.4066,195.9714,193.9947,194.2771,3165.0],["1997-08-26",194.2771,194.8419,192.0181,192.0181,2767.0],["1997-08-27",192.0181,192.0181,187.7824,189.1943,2722.0],["1997-08-28",190.3238,192.0181,189.759,191.4533,6352.0],["1997-08-29",192.5828,193.1476,191.4533,192.8652,3674.0],["1997-09-02",192.5828,193.7124,192.5828,193.7124,14342.0],["1997-09-03",193.7124,194.8419,193.7124,194.8419,7968.0],["1997-09-04",194.2771,197.6657,194.2771,197.6657,18658.0],["1997-09-05",198.2304,198.2304,197.1009,197.6657,26272.0],["1997-09-08",197.3833,197.6657,197.1009,197.1009,3918.0],["1997-09-09",197.1009,197.1009,196.5361,197.1009,2213.0],["1997-09-10",195.4066,197.1009,195.4066,195.9714,4183.0],["1997-09-11",194.2771,194.5595,192.5828,193.9947,2678.0],["1997-09-12",193.43,197.1009,193.43,195.689,15715.0],["1997-09-15",196.2538,196.2538,193.9947,194.2771,1461.0],["1997-09-16",194.2771,194.2771,192.5828,192.8652,7813.0],["1997-09-17",193.1476,194.2771,190.8885,194.2771,16135.0],["1997-09-18",194.2771,195.4066,193.43,193.9947,4648.0],["1997-09-19",192.8652,192.8652,192.5828,192.8652,1793.0],["1997-09-22",192.3004,197.6657,192.3004,195.9714,4936.0],["1997-09-23",195.4066,196.8185,195.4066,196.5361,16954.0],["1997-09-24",196.5361,196.5361,190.8885,192.0181,18503.0],["1997-09-25",191.4533,192.5828,191.4533,192.3004,5157.0],["1997-09-26",192.0181,192.5828,190.6062,190.6062,17220.0],["1997-09-29",189.759,190.8885,189.1943,190.6062,7636.0],["1997-09-30",190.8885,190.8885,189.759,190.3238,13678.0],["1997-10-01",190.6062,190.8885,189.759,190.3238,7503.0],["1997-10-02",189.759,193.7124,189.759,192.8652,53607.0],["1997-10-03",193.9947,198.7952,193.9947,198.2304,77799.0],["1997-10-06",200.4895,214.0437,200.4895,214.0437,100884.0],["1997-10-07",215.1732,233.8102,215.1732,233.8102,30633.0],["1997-10-08",234.375,234.6574,225.0565,229.0098,32293.0],["1997-10-09",229.0098,246.7997,228.1626,246.7997,15870.0],["1997-10-10",244.5407,254.1416,242.8464,252.1649,38158.0],["1997-10-13",252.1649,252.1649,244.5407,245.6702,13678.0],["1997-10-14",244.5407,244.5407,237.1988,238.0459,25874.0],["1997-10-15",236.9164,249.0587,236.9164,249.0587,23705.0],["1997-10-16",252.4473,258.942,252.4473,255.2711,29880.0],["1997-10-17",254.9887,260.3539,251.7413,251.7413,12461.0],["1997-10-20",252.1649,252.1649,243.4111,247.3645,12616.0],["1997-10-21",247.3645,253.5768,246.7997,253.5768,11886.0],["1997-10-22",252.4473,252.7297,247.3645,249.9059,8610.0],["1997-10-23",247.9292,249.9059,246.5173,248.494,2147.0],["1997-10-24",249.6235,249.6235,246.7997,246.7997,819.0],["1997-10-27",247.3645,251.8825,231.5512,232.3983,24568.0],["1997-10-28",229.2922,256.9654,229.2922,255.5535,22620.0],["1997-10-29",255.5535,259.7892,249.0587,250.753,12439.0],["1997-10-30",249.6235,249.9059,246.2349,246.2349,6950.0],["1997-10-31",247.3645,248.494,246.2349,248.2116,10447.0],["1997-11-03",248.2116,248.2116,244.5407,245.1054,6596.0],["1997-11-04",245.1054,245.1054,242.8464,243.6935,21182.0],["1997-11-05",243.9759,243.9759,242.2816,243.4111,4781.0],["1997-11-06",243.6935,243.9759,241.9993,241.9993,9628.0],["1997-11-07",241.9993,241.9993,233.2455,233.2455,6219.0],["1997-11-10",233.8102,234.375,222.5151,224.2093,25940.0],["1997-11-11",224.2093,224.2093,217.997,217.997,10713.0],["1997-11-12",217.997,217.997,213.7613,213.7613,3541.0],["1997-11-13",212.3494,212.3494,201.619,206.1371,21292.0],["1997-11-14",207.8313,222.5151,207.8313,222.5151,25409.0],["1997-11-17",225.9036,227.8803,223.6446,226.186,29039.0],["1997-11-18",227.3155,231.8336,227.3155,228.445,15029.0],["1997-11-19",229.5746,230.4217,227.3155,229.2922,4117.0],["1997-11-20",228.1626,230.4217,225.9036,230.4217,15892.0],["1997-11-21",232.6807,232.6807,230.4217,231.5512,11377.0],["1997-11-24",229.8569,229.8569,220.256,220.8208,1671.0],["1997-11-25",223.0798,227.0331,217.4322,219.1265,4393.0],["1997-11-26",217.997,219.1265,217.997,218.5618,3287.0],["1997-11-28",219.1265,219.1265,219.1265,219.1265,520.0],["1997-12-01",219.1265,223.0798,219.1265,223.0798,10912.0],["1997-12-02",223.0798,229.2922,221.3855,227.5979,17109.0],["1997-12-03",225.9036,225.9036,217.997,221.3855,45329.0],["1997-12-04",223.6446,228.1626,220.8208,228.1626,6507.0],["1997-12-05",225.9036,232.6807,225.9036,231.5512,4250.0],["1997-12-08",233.8102,237.1988,233.8102,236.0693,11963.0],["1997-12-09",233.8102,236.0693,233.8102,234.9398,2446.0],["1997-12-10",234.9398,234.9398,230.9865,231.5512,753.0],["1997-12-11",231.5512,232.6807,223.6446,223.6446,2733.0],["1997-12-12",224.7741,225.9036,220.256,220.256,1461.0],["1997-12-15",219.1265,219.1265,208.9608,210.0904,11875.0],["1997-12-16",211.2199,217.4322,210.6551,217.4322,11598.0],["1997-12-17",219.6913,228.1626,219.6913,227.0331,29050.0],["1997-12-18",228.7274,228.7274,226.4684,227.5979,2136.0],["1997-12-19",223.6446,228.1626,223.6446,227.5979,19887.0],["1997-12-22",227.0331,232.6807,225.9036,226.4684,14376.0],["1997-12-23",227.0331,227.0331,225.3389,226.4684,2944.0],["1997-12-24",225.9036,225.9036,216.3027,216.3027,6275.0],["1997-12-26",216.8675,217.4322,216.8675,216.8675,421.0],["1997-12-29",219.1265,221.3855,219.1265,219.1265,22333.0],["1997-12-30",217.997,219.1265,213.4789,214.6084,18393.0],["1997-12-31",216.8675,232.116,216.8675,229.8569,4117.0],["1998-01-02",228.7274,228.7274,224.7741,225.9036,23273.0],["1998-01-05",224.7741,224.7741,221.3855,222.5151,43802.0],["1998-01-06",222.5151,224.2093,222.5151,224.2093,36398.0],["1998-01-07",223.0798,223.0798,217.997,217.997,1926.0],["1998-01-08",219.1265,219.1265,216.8675,217.4322,25276.0],["1998-01-09",219.6913,219.6913,210.0904,211.7846,15416.0],["1998-01-12",206.7018,213.4789,203.3132,212.9142,6839.0],["1998-01-13",215.1732,219.6913,215.1732,219.1265,8599.0],["1998-01-14",221.3855,221.3855,219.6913,221.3855,6042.0],["1998-01-15",223.0798,228.1626,223.0798,225.3389,20783.0],["1998-01-16",226.4684,226.4684,224.7741,224.7741,2180.0],["1998-01-20",225.9036,230.4217,224.7741,228.1626,19101.0],["1998-01-21",227.0331,227.5979,223.6446,224.7741,7614.0],["1998-01-22",224.7741,225.3389,223.6446,225.3389,277.0],["1998-01-23",225.3389,225.3389,220.256,221.3855,1295.0],["1998-01-26",217.997,217.997,201.0542,206.7018,19134.0],["1998-01-27",205.5723,208.3961,204.4428,207.8313,14010.0],["1998-01-28",210.0904,223.6446,210.0904,223.6446,9606.0],["1998-01-29",239.4578,250.753,237.1988,245.1054,26350.0],["1998-01-30",242.8464,245.1054,233.8102,233.8102,11841.0],["1998-02-02",234.9398,245.6702,234.9398,238.8931,17098.0],["1998-02-03",236.0693,238.8931,231.5512,238.8931,14619.0],["1998-02-04",239.4578,240.5874,238.3283,240.5874,31662.0],["1998-02-05",241.7169,243.9759,240.5874,241.7169,66555.0],["1998-02-06",241.7169,242.8464,234.9398,234.9398,23804.0],["1998-02-09",234.9398,234.9398,227.5979,231.5512,29316.0],["1998-02-10",231.5512,233.8102,230.4217,232.6807,13369.0],["1998-02-11",232.6807,233.8102,225.9036,232.116,22078.0],["1998-02-12",231.5512,233.8102,230.4217,233.8102,4515.0],["1998-02-13",232.6807,238.3283,232.6807,238.3283,17009.0],["1998-02-17",240.5874,240.5874,235.5045,235.5045,3298.0],["1998-02-18",238.3283,247.3645,238.3283,243.9759,6286.0],["1998-02-19",249.6235,255.8358,248.494,254.7063,10624.0],["1998-02-20",255.2711,256.9654,246.2349,247.9292,11133.0],["1998-02-23",250.1882,256.4006,250.1882,256.4006,10414.0],["1998-02-24",255.8358,255.8358,251.3178,253.5768,2357.0],["1998-02-25",252.4473,263.7425,252.4473,259.7892,11100.0],["1998-02-26",260.3539,265.4367,259.7892,264.3072,2545.0],["1998-02-27",266.5663,271.0844,264.3072,271.0844,8687.0],["1998-03-02",272.2139,277.8615,272.2139,274.4729,15615.0],["1998-03-03",276.7319,276.7319,271.0844,271.0844,9528.0],["1998-03-04",271.0844,272.7786,267.6958,269.9548,2789.0],["1998-03-05",269.9548,269.9548,263.1777,266.5663,5367.0],["1998-03-06",268.8253,269.9548,267.6958,269.9548,1184.0],["1998-03-09",269.9548,269.9548,266.5663,266.5663,719.0],["1998-03-10",268.8253,268.8253,264.872,264.872,3829.0],["1998-03-11",263.7425,266.5663,263.7425,265.4367,9883.0],["1998-03-12",265.4367,265.4367,263.7425,264.872,5113.0],["1998-03-13",265.4367,265.4367,259.2244,259.7892,6363.0],["1998-03-16",260.9187,260.9187,259.2244,259.2244,3375.0],["1998-03-17",259.7892,260.9187,256.4006,256.4006,22554.0],["1998-03-18",257.5301,261.4834,256.4006,260.3539,2855.0],["1998-03-19",260.9187,264.3072,260.9187,262.0482,6197.0],["1998-03-20",264.3072,264.3072,256.4006,256.4006,8267.0],["1998-03-23",258.0949,258.0949,249.6235,254.7063,18515.0],["1998-03-24",256.9654,266.5663,256.9654,265.4367,5555.0],["1998-03-25",267.6958,268.8253,261.4834,264.3072,3597.0],["1998-03-26",263.1777,263.1777,258.0949,259.7892,2169.0],["1998-03-27",259.7892,262.0482,258.6596,259.7892,1837.0],["1998-03-30",259.2244,260.9187,251.3178,252.4473,6430.0],["1998-03-31",251.3178,253.0121,250.1882,250.753,3420.0],["1998-04-01",250.753,250.753,220.256,228.1626,120228.0],["1998-04-02",232.6807,242.8464,232.6807,234.9398,81097.0],["1998-04-03",237.1988,237.1988,232.6807,234.9398,23273.0],["1998-04-06",234.9398,234.9398,212.3494,221.9503,43182.0],["1998-04-07",225.9036,237.1988,225.9036,229.8569,28950.0],["1998-04-08",229.2922,237.1988,229.2922,234.9398,33919.0],["1998-04-09",234.9398,238.3283,233.8102,234.9398,4150.0],["1998-04-13",233.8102,238.3283,233.8102,235.5045,6496.0],["1998-04-14",234.9398,240.5874,234.9398,235.5045,6319.0],["1998-04-15",234.9398,239.4578,234.9398,239.4578,20219.0],["1998-04-16",239.4578,245.1054,239.4578,242.2816,6153.0],["1998-04-17",243.4111,245.1054,240.5874,241.1521,13789.0],["1998-04-20",240.0226,242.8464,239.4578,240.5874,5954.0],["1998-04-21",240.5874,248.494,240.5874,247.9292,9517.0],["1998-04-22",251.8825,256.4006,250.753,250.753,6784.0],["1998-04-23",250.753,251.8825,240.5874,245.6702,4825.0],["1998-04-24",245.6702,248.494,240.5874,243.4111,15117.0],["1998-04-27",241.1521,241.1521,222.5151,222.5151,13457.0],["1998-04-28",223.6446,229.2922,223.6446,227.5979,5699.0],["1998-04-29",229.2922,232.6807,227.0331,227.0331,4493.0],["1998-04-30",228.1626,233.8102,228.1626,233.8102,5876.0],["1998-05-01",232.6807,232.6807,229.2922,231.5512,3265.0],["1998-05-04",231.5512,233.8102,224.2093,225.3389,2733.0],["1998-05-05",223.0798,223.0798,212.9142,214.0437,19632.0],["1998-05-06",216.8675,216.8675,201.619,207.8313,66079.0],["1998-05-07",207.8313,210.0904,205.0075,208.3961,35579.0],["1998-05-08",208.3961,208.9608,207.2666,207.8313,12461.0],["1998-05-11",210.0904,220.8208,210.0904,219.1265,28309.0],["1998-05-12",218.5618,226.4684,217.997,224.2093,26549.0],["1998-05-13",229.2922,229.2922,224.7741,227.0331,29017.0],["1998-05-14",225.9036,227.5979,225.9036,227.0331,3729.0],["1998-05-15",229.2922,234.375,228.1626,228.1626,7348.0],["1998-05-18",228.7274,230.9865,225.9036,225.9036,24756.0],["1998-05-19",227.0331,227.0331,220.256,221.3855,10425.0],["1998-05-20",221.3855,221.3855,215.7379,220.256,22167.0],["1998-05-21",223.6446,227.0331,223.6446,224.7741,2424.0],["1998-05-22",225.3389,225.3389,221.9503,222.5151,3088.0],["1998-05-26",222.5151,224.2093,214.6084,216.3027,4039.0],["1998-05-27",216.3027,216.3027,209.5256,216.3027,18404.0],["1998-05-28",214.6084,217.4322,214.6084,215.1732,5223.0],["1998-05-29",218.5618,221.3855,218.5618,220.256,5489.0],["1998-06-01",221.3855,224.7741,221.3855,221.9503,16268.0],["1998-06-02",221.3855,221.3855,203.3132,210.6551,17541.0],["1998-06-03",212.3494,216.8675,211.2199,214.6084,12771.0],["1998-06-04",216.8675,223.0798,216.8675,221.9503,5434.0],["1998-06-05",222.5151,227.0331,222.5151,222.5151,9717.0],["1998-06-08",225.9036,227.5979,223.6446,224.2093,3630.0],["1998-06-09",223.6446,227.0331,219.1265,219.1265,6574.0],["1998-06-10",220.256,221.9503,219.1265,220.8208,3962.0],["1998-06-11",221.9503,223.0798,220.256,221.9503,10126.0],["1998-06-12",223.0798,223.0798,220.256,221.9503,16943.0],["1998-06-15",221.3855,224.2093,217.997,217.997,12793.0],["1998-06-16",219.1265,225.9036,219.1265,221.3855,16998.0],["1998-06-17",222.5151,227.0331,222.5151,225.9036,26073.0],["1998-06-18",224.7741,227.0331,224.7741,225.9036,14973.0],["1998-06-19",232.116,234.9398,230.9865,230.9865,5389.0],["1998-06-22",232.116,232.6807,229.8569,231.5512,6751.0],["1998-06-23",231.5512,232.6807,222.5151,226.4684,21635.0],["1998-06-24",228.1626,233.8102,227.5979,232.6807,9728.0],["1998-06-25",230.4217,232.116,225.3389,226.4684,8743.0],["1998-06-26",227.5979,237.1988,226.4684,237.1988,10336.0],["1998-06-29",237.1988,237.1988,230.4217,233.2455,8632.0],["1998-06-30",234.375,242.8464,231.5512,242.8464,16755.0],["1998-07-01",241.7169,241.7169,232.6807,233.8102,9108.0],["1998-07-02",232.6807,240.5874,215.7379,240.5874,24723.0],["1998-07-06",240.5874,249.6235,240.5874,242.2816,7227.0],["1998-07-07",242.8464,249.6235,242.8464,243.9759,5434.0],["1998-07-08",245.1054,245.6702,239.4578,240.0226,13114.0],["1998-07-09",238.8931,238.8931,236.9164,237.1988,5135.0],["1998-07-10",238.3283,238.3283,237.1988,237.7635,28021.0],["1998-07-13",238.3283,238.8931,235.5045,238.3283,21348.0],["1998-07-14",236.634,238.3283,236.634,238.3283,8344.0],["1998-07-15",238.3283,238.3283,235.5045,236.634,7238.0],["1998-07-16",235.5045,243.4111,234.9398,243.4111,12981.0],["1998-07-17",247.9292,251.8825,241.1521,248.494,12417.0],["1998-07-20",247.3645,247.3645,240.5874,242.2816,2379.0],["1998-07-21",244.5407,244.5407,236.0693,237.1988,3696.0],["1998-07-22",238.3283,245.1054,238.3283,243.9759,5113.0],["1998-07-23",243.9759,243.9759,239.4578,241.1521,9905.0],["1998-07-24",242.2816,242.2816,236.0693,240.0226,5223.0],["1998-07-27",239.4578,239.4578,228.1626,236.0693,10347.0],["1998-07-28",234.9398,236.634,229.8569,233.8102,20285.0],["1998-07-29",241.7169,242.8464,210.0904,213.4789,124976.0],["1998-07-30",213.4789,214.0437,189.759,197.6657,84549.0],["1998-07-31",198.2304,198.7952,180.1581,182.9819,79735.0],["1998-08-03",181.8524,189.759,180.7229,180.7229,19289.0],["1998-08-04",182.4172,184.6762,176.2048,176.2048,16888.0],["1998-08-05",176.2048,176.2048,162.6506,162.6506,17098.0],["1998-08-06",162.6506,173.9458,162.6506,172.2515,11797.0],["1998-08-07",172.8163,179.0286,172.8163,177.3343,5046.0],["1998-08-10",177.3343,177.3343,172.2515,172.2515,10480.0],["1998-08-11",171.6868,174.5105,167.7334,172.2515,8820.0],["1998-08-12",172.8163,180.7229,170.5572,178.4639,5235.0],["1998-08-13",179.0286,179.0286,167.7334,169.4277,4117.0],["1998-08-14",168.2982,169.4277,164.3449,166.0392,9351.0],["1998-08-17",164.9096,169.4277,164.9096,168.8629,9008.0],["1998-08-18",169.4277,180.7229,169.4277,175.0753,10735.0],["1998-08-19",175.0753,175.0753,169.4277,171.6868,10458.0],["1998-08-20",171.122,172.2515,168.8629,168.8629,15715.0],["1998-08-21",169.4277,169.4277,163.7801,164.9096,19422.0],["1998-08-24",163.7801,167.7334,163.7801,165.4744,10679.0],["1998-08-25",165.4744,174.5105,165.4744,169.4277,9772.0],["1998-08-26",166.0392,166.6039,163.7801,164.3449,14010.0],["1998-08-27",163.2154,163.2154,154.1792,155.8735,33930.0],["1998-08-28",154.744,155.3087,146.8374,147.4021,10591.0],["1998-08-31",146.8374,146.8374,127.6355,137.8012,17718.0],["1998-09-01",135.5422,137.2365,129.3298,134.4126,32757.0],["1998-09-02",134.4126,142.884,134.4126,141.1898,73981.0],["1998-09-03",138.9307,138.9307,133.2831,133.2831,9219.0],["1998-09-04",133.8479,133.8479,128.2003,130.4593,9440.0],["1998-09-08",131.5889,145.7078,131.5889,143.4488,11399.0],["1998-09-09",141.7545,141.7545,134.9774,135.5422,5212.0],["1998-09-10",134.9774,134.9774,125.3765,127.6355,11288.0],["1998-09-11",128.7651,132.1536,126.506,132.1536,13612.0],["1998-09-14",133.2831,138.366,132.7184,136.6717,6695.0],["1998-09-15",137.8012,137.8012,133.2831,136.1069,8820.0],["1998-09-16",136.1069,142.3193,134.4126,138.366,13424.0],["1998-09-17",134.4126,134.4126,105.0452,115.2108,74999.0],["1998-09-18",110.6928,110.6928,99.3976,102.7861,74645.0],["1998-09-21",100.5271,103.9157,96.5738,103.3509,9252.0],["1998-09-22",103.9157,103.9157,89.2319,94.8795,34462.0],["1998-09-23",96.009,97.1386,91.491,96.5738,35391.0],["1998-09-24",97.7033,97.7033,93.75,94.3148,17441.0],["1998-09-25",93.1852,93.1852,90.3614,90.9262,35712.0],["1998-09-28",92.0557,92.6205,85.2786,85.2786,15095.0],["1998-09-29",86.4081,89.2319,83.5843,83.5843,13689.0],["1998-09-30",82.4548,84.1491,76.8072,79.0663,19156.0],["1998-10-01",77.9367,77.9367,70.0301,70.5949,30035.0],["1998-10-02",70.5949,76.8072,60.994,73.4187,20130.0],["1998-10-05",74.5482,74.5482,51.3931,55.3464,77688.0],["1998-10-06",56.4759,59.8645,55.3464,59.2997,33775.0],["1998-10-07",61.5587,66.6416,60.4292,62.6883,31186.0],["1998-10-08",62.1235,62.1235,54.2169,54.2169,28950.0],["1998-10-09",56.4759,88.1024,56.4759,81.3253,31285.0],["1998-10-12",81.3253,89.2319,81.3253,85.2786,21967.0],["1998-10-13",82.4548,85.8434,75.6777,85.8434,38180.0],["1998-10-14",85.8434,88.1024,85.8434,88.1024,4504.0],["1998-10-15",86.9729,91.491,83.5843,91.491,22886.0],["1998-10-16",88.1024,99.3976,87.5377,91.491,25243.0],["1998-10-19",90.3614,91.491,88.1024,90.9262,4128.0],["1998-10-20",90.3614,94.8795,90.3614,93.75,9672.0],["1998-10-21",96.009,98.8328,95.4443,97.1386,14962.0],["1998-10-22",98.2681,117.4699,98.2681,109.5633,28740.0],["1998-10-23",111.8223,113.5166,105.0452,105.0452,17308.0],["1998-10-26",106.1747,107.3042,101.6566,103.9157,9805.0],["1998-10-27",103.9157,109.5633,103.9157,106.1747,37660.0],["1998-10-28",107.3042,107.3042,101.6566,102.2214,14475.0],["1998-10-29",102.7861,102.7861,90.3614,102.7861,15748.0],["1998-10-30",103.3509,109.5633,102.7861,108.4337,38423.0],["1998-11-02",108.9985,111.2575,108.9985,109.5633,7227.0],["1998-11-03",110.6928,113.5166,110.6928,111.2575,9019.0],["1998-11-04",112.387,116.9051,112.387,114.0813,4759.0],["1998-11-05",112.9518,116.3404,112.9518,115.7756,3829.0],["1998-11-06",116.9051,125.3765,115.7756,124.247,10602.0],["1998-11-09",125.3765,135.5422,125.3765,135.5422,22465.0],["1998-11-10",135.5422,146.2726,135.5422,145.7078,31562.0],["1998-11-11",144.5783,145.1431,136.6717,138.366,18249.0],["1998-11-12",138.9307,138.9307,133.2831,133.2831,2955.0],["1998-11-13",133.8479,135.5422,131.0241,131.0241,5201.0],["1998-11-16",131.5889,132.7184,129.3298,129.3298,9827.0],["1998-11-17",128.2003,130.4593,127.6355,129.8946,2556.0],["1998-11-18",130.4593,130.4593,124.247,126.506,34030.0],["1998-11-19",123.1175,128.7651,123.1175,125.3765,4061.0],["1998-11-20",125.9413,126.506,124.247,125.3765,1892.0],["1998-11-23",121.988,122.5527,119.7289,119.7289,12339.0],["1998-11-24",119.7289,121.4232,118.5994,119.7289,7193.0],["1998-11-25",118.5994,118.5994,116.9051,117.4699,7160.0],["1998-11-27",117.4699,118.0346,116.3404,117.4699,199.0],["1998-11-30",117.4699,121.4232,117.4699,117.4699,13247.0],["1998-12-01",115.2108,117.4699,114.6461,117.4699,7415.0],["1998-12-02",116.3404,117.4699,114.0813,115.7756,5965.0],["1998-12-03",114.6461,116.9051,112.9518,116.9051,1649.0],["1998-12-04",116.3404,116.3404,114.0813,115.2108,4327.0],["1998-12-07",114.0813,114.6461,111.2575,111.8223,4582.0],["1998-12-08",112.9518,112.9518,103.9157,105.6099,7902.0],["1998-12-09",106.1747,106.1747,88.1024,91.491,52456.0],["1998-12-10",92.0557,94.8795,90.3614,92.6205,125219.0],["1998-12-11",92.0557,95.4443,92.0557,95.4443,9451.0],["1998-12-14",94.3148,94.8795,90.9262,92.0557,4493.0],["1998-12-15",91.491,92.6205,88.1024,90.3614,20960.0],["1998-12-16",90.3614,90.3614,83.5843,86.4081,7879.0],["1998-12-17",85.2786,86.4081,83.0196,85.8434,10226.0],["1998-12-18",83.0196,85.8434,82.4548,83.0196,13092.0],["1998-12-21",83.0196,83.0196,81.3253,82.4548,30500.0],["1998-12-22",81.3253,81.3253,77.9367,80.1958,28065.0],["1998-12-23",79.0663,79.631,75.6777,78.5015,18858.0],["1998-12-24",79.0663,79.0663,72.2892,73.4187,6419.0],["1998-12-28",73.4187,86.9729,73.4187,86.4081,35026.0],["1998-12-29",86.4081,93.1852,86.4081,89.2319,41356.0],["1998-12-30",89.2319,89.7967,83.0196,89.7967,37284.0],["1998-12-31",89.7967,111.8223,88.6672,111.2575,50132.0],["1999-01-04",105.0452,107.3042,101.0919,105.0452,31584.0],["1999-01-05",103.9157,106.1747,100.5271,102.2214,12284.0],["1999-01-06",102.7861,105.6099,101.0919,103.9157,11067.0],["1999-01-07",104.4804,107.3042,99.3976,99.9623,10967.0],["1999-01-08",103.9157,103.9157,91.491,92.6205,25586.0],["1999-01-11",92.0557,97.1386,91.491,94.3148,3763.0],["1999-01-12",93.1852,93.75,89.7967,90.3614,7736.0],["1999-01-13",88.6672,88.6672,83.5843,87.5377,19809.0],["1999-01-14",88.1024,88.6672,86.9729,88.6672,14376.0],["1999-01-15",86.9729,88.1024,84.1491,85.2786,23196.0],["1999-01-19",84.1491,84.1491,80.1958,80.7605,25365.0],["1999-01-20",81.3253,81.3253,77.372,77.9367,21159.0],["1999-01-21",78.5015,78.5015,73.4187,73.4187,22023.0],["1999-01-22",71.7244,81.8901,70.0301,78.5015,44543.0],["1999-01-25",77.9367,84.1491,77.372,81.8901,9174.0],["1999-01-26",81.3253,81.3253,76.8072,76.8072,7702.0],["1999-01-27",77.372,80.7605,77.372,79.631,8499.0],["1999-01-28",79.631,83.5843,79.0663,79.0663,9141.0],["1999-01-29",80.7605,81.3253,79.631,79.631,17718.0],["1999-02-01",80.1958,85.8434,80.1958,84.7139,50364.0],["1999-02-02",85.8434,85.8434,83.5843,84.1491,29902.0],["1999-02-03",83.5843,89.7967,83.5843,85.8434,24645.0],["1999-02-04",85.8434,85.8434,83.0196,84.1491,38910.0],["1999-02-05",84.7139,85.2786,84.1491,85.2786,6374.0],["1999-02-08",85.2786,86.4081,83.5843,84.7139,6109.0],["1999-02-09",84.1491,85.8434,84.1491,85.8434,2424.0],["1999-02-10",85.2786,85.2786,83.5843,84.1491,9827.0],["1999-02-11",83.5843,85.2786,83.0196,84.1491,37372.0],["1999-02-12",84.1491,84.1491,80.1958,81.3253,4681.0],["1999-02-16",83.5843,84.7139,83.5843,83.5843,4106.0],["1999-02-17",83.5843,83.5843,81.3253,81.3253,5843.0],["1999-02-18",81.3253,81.3253,79.0663,81.3253,4239.0],["1999-02-19",80.7605,82.4548,80.7605,81.3253,16467.0],["1999-02-22",79.0663,80.7605,76.2425,76.8072,6751.0],["1999-02-23",75.6777,76.8072,75.113,76.8072,3265.0],["1999-02-24",77.9367,80.1958,77.9367,77.9367,2534.0],["1999-02-25",74.5482,75.6777,70.5949,75.6777,14829.0],["1999-02-26",76.8072,78.5015,72.2892,72.2892,6596.0],["1999-03-01",71.7244,72.8539,71.1596,72.2892,5865.0],["1999-03-02",73.4187,77.372,73.4187,76.8072,2357.0],["1999-03-03",76.2425,76.2425,73.9834,73.9834,1129.0],["1999-03-04",74.5482,75.6777,74.5482,75.6777,1251.0],["1999-03-05",75.6777,77.9367,75.113,75.113,2512.0],["1999-03-08",74.5482,81.3253,73.4187,81.3253,9053.0],["1999-03-09",80.1958,80.1958,77.9367,79.631,7193.0],["1999-03-10",84.7139,85.8434,80.1958,80.1958,10502.0],["1999-03-11",81.3253,82.4548,80.1958,80.1958,1516.0],["1999-03-12",79.0663,79.631,77.9367,78.5015,4880.0],["1999-03-15",78.5015,78.5015,75.113,76.2425,2280.0],["1999-03-16",75.6777,75.6777,74.5482,75.113,5965.0],["1999-03-17",73.9834,75.113,71.7244,72.2892,8068.0],["1999-03-18",74.5482,76.2425,74.5482,75.6777,2811.0],["1999-03-19",75.6777,76.2425,73.9834,74.5482,598.0],["1999-03-22",73.9834,73.9834,71.7244,72.8539,4703.0],["1999-03-23",72.2892,75.113,71.1596,72.8539,8809.0],["1999-03-24",70.0301,71.1596,69.4654,70.0301,3331.0],["1999-03-25",70.5949,72.8539,70.5949,71.7244,2424.0],["1999-03-26",72.2892,74.5482,72.2892,73.9834,8001.0],["1999-03-29",72.8539,73.9834,72.8539,73.4187,2479.0],["1999-03-30",73.9834,77.9367,73.4187,75.6777,5367.0],["1999-03-31",75.6777,82.4548,75.113,79.631,15980.0],["1999-04-01",75.6777,76.8072,75.113,75.6777,6242.0],["1999-04-05",75.6777,76.8072,73.9834,76.8072,16224.0],["1999-04-06",76.8072,77.9367,74.5482,74.5482,22753.0],["1999-04-07",75.113,75.113,73.9834,74.5482,10115.0],["1999-04-08",74.5482,76.2425,73.9834,74.5482,15969.0],["1999-04-09",71.7244,77.9367,67.7711,77.9367,15936.0],["1999-04-12",79.0663,81.8901,79.0663,79.631,8887.0],["1999-04-13",79.631,85.8434,79.0663,82.4548,17519.0],["1999-04-14",83.0196,83.0196,80.7605,81.8901,7725.0],["1999-04-15",81.3253,85.8434,80.7605,82.4548,16943.0],["1999-04-16",79.0663,81.8901,76.8072,81.3253,12882.0],["1999-04-19",81.3253,81.3253,79.0663,79.0663,5091.0],["1999-04-20",80.1958,81.3253,79.631,80.7605,5633.0],["1999-04-21",79.631,80.1958,76.2425,79.0663,8986.0],["1999-04-22",79.631,80.1958,79.0663,80.1958,3486.0],["1999-04-23",79.631,80.1958,77.9367,77.9367,6585.0],["1999-04-26",77.9367,77.9367,75.6777,77.9367,4559.0],["1999-04-27",76.8072,76.8072,75.113,76.2425,10314.0],["1999-04-28",75.6777,77.9367,75.6777,76.8072,3320.0],["1999-04-29",76.2425,76.8072,75.6777,76.8072,4139.0],["1999-04-30",75.6777,76.8072,75.6777,76.2425,4582.0],["1999-05-03",76.8072,80.7605,76.8072,77.372,2280.0],["1999-05-04",76.8072,78.5015,75.6777,78.5015,2103.0],["1999-05-05",77.9367,77.9367,76.8072,77.372,3077.0],["1999-05-06",77.9367,79.631,77.9367,79.0663,6253.0],["1999-05-07",77.9367,79.0663,77.9367,79.0663,3641.0],["1999-05-10",80.1958,82.4548,80.1958,81.8901,6485.0],["1999-05-11",81.8901,85.2786,81.8901,84.7139,15150.0],["1999-05-12",84.1491,84.7139,81.3253,81.3253,33488.0],["1999-05-13",82.4548,83.5843,82.4548,83.5843,3541.0],["1999-05-14",83.0196,83.0196,80.1958,81.8901,10923.0],["1999-05-17",80.7605,82.4548,80.1958,82.4548,2324.0],["1999-05-18",81.3253,83.5843,81.3253,82.4548,7072.0],["1999-05-19",82.4548,84.7139,82.4548,84.7139,5699.0],["1999-05-20",84.7139,86.4081,84.1491,84.7139,12218.0],["1999-05-21",85.2786,85.8434,81.3253,81.3253,13435.0],["1999-05-24",81.3253,81.8901,80.7605,80.7605,18160.0],["1999-05-25",81.8901,83.0196,81.3253,81.3253,7559.0],["1999-05-26",80.7605,81.3253,80.7605,80.7605,6363.0],["1999-05-27",80.7605,80.7605,76.8072,76.8072,25686.0],["1999-05-28",77.9367,79.0663,77.9367,78.5015,5290.0],["1999-06-01",77.9367,79.0663,77.9367,79.0663,2390.0],["1999-06-02",80.1958,80.7605,78.5015,78.5015,5688.0],["1999-06-03",79.0663,79.0663,77.372,78.5015,4637.0],["1999-06-04",78.5015,79.0663,77.9367,79.0663,3552.0],["1999-06-07",79.0663,80.4782,79.0663,79.631,985.0],["1999-06-08",79.631,80.7605,79.631,80.1958,1859.0],["1999-06-09",79.0663,80.7605,79.0663,80.1958,5080.0],["1999-06-10",79.631,80.7605,79.631,80.7605,3519.0],["1999-06-11",81.3253,81.3253,79.631,79.631,5423.0],["1999-06-14",79.0663,79.631,78.5015,79.0663,3674.0],["1999-06-15",76.8072,79.0663,76.2425,77.9367,3353.0],["1999-06-16",77.9367,79.0663,77.9367,78.5015,16534.0],["1999-06-17",78.5015,78.5015,76.2425,78.5015,5334.0],["1999-06-18",75.113,75.6777,73.4187,73.9834,9584.0],["1999-06-21",73.4187,75.6777,73.4187,75.113,598.0],["1999-06-22",73.9834,76.2425,73.9834,74.5482,6817.0],["1999-06-23",74.5482,76.2425,73.9834,76.2425,2911.0],["1999-06-24",76.8072,76.8072,75.113,75.6777,3431.0],["1999-06-25",75.6777,76.2425,75.113,75.6777,10967.0],["1999-06-28",75.113,75.6777,73.4187,75.113,3176.0],["1999-06-29",74.5482,75.6777,73.9834,74.5482,10403.0],["1999-06-30",75.113,80.1958,73.4187,80.1958,34827.0],["1999-07-01",76.2425,76.2425,74.5482,74.5482,6142.0],["1999-07-02",74.5482,75.113,73.9834,74.5482,2678.0],["1999-07-06",73.9834,74.5482,72.2892,72.2892,12738.0],["1999-07-07",72.2892,73.4187,70.0301,72.2892,38678.0],["1999-07-08",72.2892,73.9834,72.2892,72.2892,22277.0],["1999-07-09",72.2892,73.4187,71.7244,72.2892,4305.0],["1999-07-12",71.7244,72.2892,70.0301,71.7244,5312.0],["1999-07-13",71.1596,72.2892,69.4654,70.0301,15349.0],["1999-07-14",69.4654,70.5949,64.3825,70.0301,21049.0],["1999-07-15",71.1596,74.5482,69.4654,70.0301,8090.0],["1999-07-16",70.0301,71.1596,68.9006,69.4654,8920.0],["1999-07-19",69.4654,74.5482,68.9006,73.9834,5235.0],["1999-07-20",74.5482,74.5482,71.7244,72.2892,5699.0],["1999-07-21",71.7244,71.7244,70.5949,71.1596,3940.0],["1999-07-22",70.0301,70.0301,68.9006,70.0301,5688.0],["1999-07-23",70.0301,70.0301,68.9006,70.0301,5102.0],["1999-07-26",68.3358,73.4187,66.6416,73.4187,24878.0],["1999-07-27",74.5482,74.5482,70.0301,70.5949,28508.0],["1999-07-28",70.0301,70.5949,68.9006,69.4654,6651.0],["1999-07-29",70.5949,71.1596,70.0301,70.5949,20385.0],["1999-07-30",70.0301,71.1596,70.0301,70.0301,26538.0],["1999-08-02",70.5949,70.5949,68.3358,68.9006,2523.0],["1999-08-03",68.9006,70.5949,68.9006,70.5949,38335.0],["1999-08-04",70.5949,70.5949,67.7711,68.3358,5367.0],["1999-08-05",67.7711,68.3358,67.7711,68.3358,11952.0],["1999-08-06",67.2063,68.9006,67.2063,68.9006,4670.0],["1999-08-09",71.1596,71.1596,68.3358,68.9006,1162.0],["1999-08-10",68.3358,68.9006,67.7711,68.9006,2235.0],["1999-08-11",68.9006,68.9006,68.3358,68.9006,3265.0],["1999-08-12",68.9006,68.9006,67.7711,68.3358,1616.0],["1999-08-13",67.2063,67.7711,66.6416,67.2063,2523.0],["1999-08-16",67.7711,67.7711,66.6416,67.7711,13070.0],["1999-08-17",67.7711,67.7711,67.2063,67.7711,7315.0],["1999-08-18",67.7711,67.7711,67.2063,67.7711,13734.0],["1999-08-19",67.2063,67.2063,66.6416,66.6416,4880.0],["1999-08-20",66.6416,67.2063,64.3825,64.3825,11554.0],["1999-08-23",63.8178,64.9473,63.253,63.253,7326.0],["1999-08-24",62.6883,64.3825,62.6883,64.3825,29803.0],["1999-08-25",65.512,66.0768,63.8178,64.3825,38313.0],["1999-08-26",63.8178,63.8178,62.1235,62.6883,3298.0],["1999-08-27",62.1235,62.6883,62.1235,62.6883,11753.0],["1999-08-30",62.1235,62.6883,60.994,60.994,5301.0],["1999-08-31",59.8645,60.4292,58.7349,60.4292,6596.0],["1999-09-01",60.4292,61.5587,60.4292,60.994,1660.0],["1999-09-02",60.4292,63.253,59.8645,62.6883,3243.0],["1999-09-03",63.253,63.8178,63.253,63.8178,5323.0],["1999-09-07",63.8178,64.3825,63.8178,64.3825,7160.0],["1999-09-08",64.3825,64.3825,62.6883,63.253,5378.0],["1999-09-09",60.994,61.5587,60.994,61.5587,6009.0],["1999-09-10",62.6883,62.6883,60.4292,60.4292,7271.0],["1999-09-13",60.4292,60.4292,60.4292,60.4292,2866.0],["1999-09-14",59.8645,60.4292,59.8645,59.8645,3840.0],["1999-09-15",59.2997,59.8645,59.2997,59.8645,3995.0],["1999-09-16",59.2997,59.2997,55.9111,56.4759,10569.0],["1999-09-17",55.3464,56.4759,55.3464,56.4759,9053.0],["1999-09-20",55.9111,56.4759,53.0873,55.3464,3021.0],["1999-09-21",54.7816,55.3464,54.7816,54.7816,3696.0],["1999-09-22",55.3464,55.3464,54.2169,54.2169,11620.0],["1999-09-23",54.2169,54.2169,52.5226,52.5226,7559.0],["1999-09-24",53.6521,53.6521,52.5226,53.0873,2711.0],["1999-09-27",53.0873,57.0407,53.0873,57.0407,28961.0],["1999-09-28",57.6054,58.7349,54.2169,55.3464,16456.0],["1999-09-29",55.3464,55.9111,54.2169,55.9111,8654.0],["1999-09-30",55.9111,60.4292,55.9111,60.4292,16567.0],["1999-10-01",60.4292,67.2063,59.8645,65.512,27423.0],["1999-10-04",65.512,65.512,64.3825,64.3825,6009.0],["1999-10-05",64.3825,64.3825,58.1702,59.8645,5002.0],["1999-10-06",60.4292,60.4292,57.0407,57.6054,6120.0],["1999-10-07",57.0407,63.253,56.4759,59.2997,20241.0],["1999-10-08",59.2997,65.512,58.7349,59.8645,38401.0],["1999-10-11",59.8645,64.9473,59.8645,62.6883,21193.0],["1999-10-12",61.5587,63.253,61.5587,62.6883,18957.0],["1999-10-13",62.1235,62.1235,59.8645,61.5587,7514.0],["1999-10-14",61.5587,61.5587,60.994,60.994,5500.0],["1999-10-15",59.8645,59.8645,57.6054,59.8645,9694.0],["1999-10-18",58.7349,58.7349,56.4759,56.4759,14663.0],["1999-10-19",57.6054,60.994,57.6054,58.7349,32093.0],["1999-10-20",58.7349,58.7349,58.1702,58.1702,7614.0],["1999-10-21",56.4759,58.1702,56.4759,56.4759,10735.0],["1999-10-22",55.3464,58.7349,55.3464,58.7349,13302.0],["1999-10-25",57.6054,59.8645,57.6054,59.2997,6950.0],["1999-10-26",59.2997,60.4292,59.2997,59.2997,11531.0],["1999-10-27",59.2997,60.994,59.2997,60.994,6817.0],["1999-10-28",60.4292,60.994,59.8645,60.4292,7094.0],["1999-10-29",60.994,60.994,60.4292,60.4292,13324.0],["1999-11-01",60.4292,62.1235,59.8645,61.5587,29570.0],["1999-11-02",61.5587,62.6883,60.994,62.6883,30146.0],["1999-11-03",62.1235,65.512,62.1235,63.8178,31651.0],["1999-11-04",64.3825,65.512,63.253,64.9473,16866.0],["1999-11-05",64.9473,66.0768,64.3825,64.3825,8599.0],["1999-11-08",64.3825,64.3825,63.253,63.8178,6861.0],["1999-11-09",63.8178,63.8178,62.1235,62.1235,9860.0],["1999-11-10",62.1235,63.253,62.1235,63.253,7437.0],["1999-11-11",62.6883,63.253,60.994,60.994,5002.0],["1999-11-12",59.8645,60.994,59.8645,60.994,4073.0],["1999-11-15",60.4292,62.1235,60.4292,60.4292,13977.0],["1999-11-16",59.8645,62.6883,59.8645,60.4292,18968.0],["1999-11-17",60.994,60.994,57.6054,58.1702,39508.0],["1999-11-18",58.1702,59.8645,57.6054,59.2997,9617.0],["1999-11-19",59.2997,60.994,58.7349,60.994,15206.0],["1999-11-22",60.994,62.6883,60.4292,62.6883,11067.0],["1999-11-23",62.1235,62.1235,59.2997,59.2997,12550.0],["1999-11-24",59.2997,60.4292,58.7349,59.2997,11620.0],["1999-11-26",59.8645,61.5587,59.2997,61.5587,3785.0],["1999-11-29",60.994,61.5587,60.4292,60.994,5035.0],["1999-11-30",59.8645,59.8645,58.7349,58.7349,91986.0],["1999-12-01",58.7349,59.8645,58.7349,59.2997,13335.0],["1999-12-02",59.2997,59.8645,58.7349,59.2997,27844.0],["1999-12-03",59.2997,59.8645,57.6054,57.6054,13900.0],["1999-12-06",57.6054,58.1702,55.9111,55.9111,15670.0],["1999-12-07",55.9111,55.9111,55.3464,55.3464,30887.0],["1999-12-08",56.4759,57.0407,53.0873,53.0873,153561.0],["1999-12-09",53.6521,53.6521,51.3931,51.3931,34384.0],["1999-12-10",51.3931,54.7816,51.3931,54.7816,18404.0],["1999-12-13",52.5226,60.994,51.3931,54.7816,6828.0],["1999-12-14",54.2169,54.7816,51.9578,53.6521,26770.0],["1999-12-15",53.0873,53.6521,52.5226,53.0873,29415.0],["1999-12-16",53.0873,53.6521,52.5226,52.5226,45008.0],["1999-12-17",54.7816,54.7816,52.5226,52.5226,12727.0],["1999-12-20",52.5226,53.6521,50.2636,50.8283,14420.0],["1999-12-21",50.8283,51.9578,50.2636,51.9578,33798.0],["1999-12-22",51.3931,55.3464,50.8283,54.2169,19167.0],["1999-12-23",53.6521,57.0407,53.6521,56.4759,13313.0],["1999-12-27",56.4759,56.4759,54.7816,55.3464,13313.0],["1999-12-28",54.7816,56.4759,53.0873,55.9111,11952.0],["1999-12-29",55.9111,56.4759,54.7816,54.7816,14984.0],["1999-12-30",54.7816,56.4759,54.2169,56.4759,13214.0],["1999-12-31",55.9111,57.0407,54.2169,56.4759,6330.0],["2000-01-03",56.4759,56.4759,51.9578,51.9578,4947.0],["2000-01-04",51.9578,55.9111,50.8283,54.7816,5965.0],["2000-01-05",54.2169,56.4759,54.2169,55.9111,4991.0],["2000-01-06",57.0407,57.0407,54.2169,54.7816,1760.0],["2000-01-07",54.2169,54.7816,54.2169,54.2169,598.0],["2000-01-10",54.2169,54.7816,53.0873,53.0873,17065.0],["2000-01-11",54.2169,54.2169,53.6521,53.6521,3198.0],["2000-01-12",54.7816,54.7816,54.2169,54.2169,11886.0],["2000-01-13",54.2169,55.3464,53.6521,55.3464,31374.0],["2000-01-14",54.7816,58.1702,54.7816,57.6054,5998.0],["2000-01-18",57.6054,58.7349,55.9111,56.4759,13689.0],["2000-01-19",56.4759,57.6054,55.3464,57.6054,11709.0],["2000-01-20",60.994,60.994,57.6054,59.2997,5035.0],["2000-01-21",58.1702,58.1702,49.6988,50.8283,19101.0],["2000-01-24",53.0873,57.6054,50.8283,57.6054,20529.0],["2000-01-25",57.0407,57.0407,55.3464,55.9111,6684.0],["2000-01-26",54.2169,55.9111,54.2169,55.9111,3519.0],["2000-01-27",57.0407,57.0407,53.6521,54.2169,11144.0],["2000-01-28",53.6521,54.2169,52.5226,53.0873,2368.0],["2000-01-31",53.0873,53.6521,50.8283,52.5226,9783.0],["2000-02-01",52.5226,54.2169,51.9578,52.5226,8012.0],["2000-02-02",53.0873,53.0873,47.4398,48.0045,10834.0],["2000-02-03",54.2169,54.2169,53.0873,54.2169,6629.0],["2000-02-04",53.6521,54.2169,53.0873,53.6521,9152.0],["2000-02-07",53.6521,54.7816,53.0873,54.2169,27235.0],["2000-02-08",53.0873,53.6521,51.9578,53.6521,3386.0],["2000-02-09",50.2636,53.0873,50.2636,52.5226,3597.0],["2000-02-10",54.7816,54.7816,51.9578,53.0873,4659.0],["2000-02-11",51.9578,53.6521,51.9578,53.6521,3918.0],["2000-02-14",54.2169,54.2169,50.2636,51.9578,4061.0],["2000-02-15",50.8283,53.6521,50.8283,53.6521,5622.0],["2000-02-16",53.0873,53.6521,52.5226,53.6521,6430.0],["2000-02-17",53.6521,54.2169,52.5226,54.2169,9130.0],["2000-02-18",54.2169,54.2169,52.5226,52.5226,5854.0],["2000-02-22",50.8283,51.3931,49.6988,51.3931,12018.0],["2000-02-23",50.2636,51.3931,50.2636,50.8283,9573.0],["2000-02-24",49.6988,52.5226,49.6988,51.9578,1361.0],["2000-02-25",53.0873,54.2169,53.0873,53.0873,38755.0],["2000-02-28",53.0873,54.2169,51.3931,53.6521,8488.0],["2000-02-29",53.6521,53.6521,51.3931,53.6521,19566.0],["2000-03-01",53.6521,54.2169,52.5226,54.2169,22510.0],["2000-03-02",54.2169,54.2169,53.0873,53.0873,42762.0],["2000-03-03",53.0873,53.6521,52.5226,52.5226,25309.0],["2000-03-06",52.5226,53.6521,51.3931,53.0873,26272.0],["2000-03-07",52.5226,53.6521,51.9578,51.9578,26427.0],["2000-03-08",53.0873,55.3464,53.0873,54.7816,16467.0],["2000-03-09",55.9111,57.0407,55.9111,55.9111,8555.0],["2000-03-10",56.4759,60.994,56.4759,59.2997,50730.0],["2000-03-13",58.7349,65.512,58.7349,63.8178,36066.0],["2000-03-14",64.3825,81.3253,63.8178,70.0301,62560.0],["2000-03-15",68.9006,74.5482,68.9006,72.2892,16954.0],["2000-03-16",72.2892,77.9367,72.2892,75.6777,33300.0],["2000-03-17",72.2892,72.8539,70.0301,71.7244,24491.0],["2000-03-20",71.7244,71.7244,66.6416,70.5949,9871.0],["2000-03-21",70.0301,71.1596,68.3358,70.5949,9373.0],["2000-03-22",70.5949,71.1596,70.0301,71.1596,6330.0],["2000-03-23",71.7244,71.7244,71.1596,71.7244,15195.0],["2000-03-24",72.8539,77.9367,72.8539,77.9367,8721.0],["2000-03-27",77.9367,81.8901,77.9367,81.3253,65105.0],["2000-03-28",81.8901,83.5843,79.0663,79.0663,17773.0],["2000-03-29",77.9367,77.9367,72.2892,75.6777,9340.0],["2000-03-30",75.6777,77.372,75.113,76.8072,5279.0],["2000-03-31",77.9367,77.9367,70.0301,72.2892,14464.0],["2000-04-03",71.1596,77.9367,71.1596,77.9367,7160.0],["2000-04-04",79.0663,79.0663,72.2892,72.2892,8709.0],["2000-04-05",72.2892,73.4187,71.1596,71.1596,3453.0],["2000-04-06",72.2892,74.5482,71.1596,71.7244,2567.0],["2000-04-07",72.2892,72.8539,68.9006,68.9006,2567.0],["2000-04-10",68.9006,68.9006,66.6416,66.6416,5755.0],["2000-04-11",68.3358,68.3358,66.6416,67.2063,7481.0],["2000-04-12",67.7711,69.4654,67.7711,68.9006,2368.0],["2000-04-13",67.7711,67.7711,66.0768,66.6416,4183.0],["2000-04-14",66.6416,68.9006,63.8178,63.8178,4692.0],["2000-04-17",62.6883,63.253,59.8645,60.994,16633.0],["2000-04-18",60.994,65.512,60.994,65.512,4980.0],["2000-04-19",64.3825,65.512,63.253,64.3825,2291.0],["2000-04-20",64.3825,64.3825,63.253,63.8178,1162.0],["2000-04-24",64.3825,64.3825,60.994,60.994,18581.0],["2000-04-25",60.994,65.512,60.994,65.512,13313.0],["2000-04-26",65.512,66.0768,62.6883,66.0768,13667.0],["2000-04-27",65.512,66.6416,64.9473,66.6416,1693.0],["2000-04-28",66.0768,66.0768,64.9473,65.512,8344.0],["2000-05-01",64.3825,66.6416,64.3825,64.9473,13579.0],["2000-05-02",64.3825,66.0768,64.3825,65.512,7083.0],["2000-05-03",65.512,66.0768,63.8178,65.512,8942.0],["2000-05-04",65.512,66.0768,63.8178,63.8178,4039.0],["2000-05-05",64.9473,65.512,64.3825,65.512,4836.0],["2000-05-08",64.9473,66.0768,64.3825,65.512,6695.0],["2000-05-09",66.6416,66.6416,63.253,63.253,1837.0],["2000-05-10",62.1235,62.1235,59.2997,60.4292,15029.0],["2000-05-11",59.8645,60.994,59.2997,60.994,907.0],["2000-05-12",62.1235,62.6883,59.2997,62.1235,2556.0],["2000-05-15",61.5587,62.1235,59.2997,59.8645,18703.0],["2000-05-16",60.4292,60.4292,58.1702,58.7349,22499.0],["2000-05-17",58.1702,58.1702,55.9111,55.9111,55632.0],["2000-05-18",55.9111,56.4759,53.6521,54.7816,27501.0],["2000-05-19",54.7816,55.9111,54.7816,55.3464,9019.0],["2000-05-22",55.9111,56.4759,55.3464,55.9111,21680.0],["2000-05-23",55.3464,55.3464,54.2169,54.2169,4028.0],["2000-05-24",54.2169,54.2169,51.9578,51.9578,26560.0],["2000-05-25",53.0873,53.0873,49.6988,51.9578,4438.0],["2000-05-26",51.3931,55.3464,51.3931,53.6521,4006.0],["2000-05-30",54.7816,54.7816,51.9578,54.2169,7005.0],["2000-05-31",53.0873,53.6521,51.9578,51.9578,4084.0],["2000-06-01",51.9578,51.9578,49.6988,50.8283,6806.0],["2000-06-02",51.3931,52.5226,51.3931,51.3931,9551.0],["2000-06-05",52.5226,53.0873,50.2636,50.8283,22034.0],["2000-06-06",49.6988,50.8283,49.6988,50.2636,2966.0],["2000-06-07",51.3931,51.3931,50.8283,50.8283,3132.0],["2000-06-08",50.8283,51.9578,49.134,50.2636,10679.0],["2000-06-09",50.2636,51.3931,50.2636,50.8283,3729.0],["2000-06-12",50.2636,50.2636,49.134,49.134,26438.0],["2000-06-13",49.6988,49.6988,49.134,49.6988,24856.0],["2000-06-14",49.6988,50.2636,49.6988,49.6988,907.0],["2000-06-15",50.2636,50.2636,49.6988,49.6988,1760.0],["2000-06-16",50.2636,50.8283,50.2636,50.8283,3752.0],["2000-06-19",50.2636,53.0873,50.2636,51.3931,9717.0],["2000-06-20",51.3931,52.5226,50.2636,51.9578,15615.0],["2000-06-21",51.9578,53.6521,51.9578,52.5226,2512.0],["2000-06-22",52.5226,52.5226,51.9578,52.5226,941.0],["2000-06-23",52.5226,52.5226,51.9578,51.9578,2700.0],["2000-06-26",51.9578,51.9578,50.8283,51.3931,17275.0],["2000-06-27",50.8283,50.8283,49.6988,49.6988,15515.0],["2000-06-28",50.2636,50.2636,49.6988,49.6988,21691.0],["2000-06-29",49.6988,50.2636,49.134,49.6988,7437.0],["2000-06-30",49.6988,50.2636,49.6988,50.2636,5212.0],["2000-07-03",51.3931,51.3931,50.2636,50.2636,23461.0],["2000-07-05",51.3931,53.0873,50.2636,53.0873,4880.0],["2000-07-06",51.9578,53.0873,51.9578,51.9578,2125.0],["2000-07-07",50.8283,53.0873,50.8283,53.0873,1184.0],["2000-07-10",51.9578,55.3464,51.3931,54.7816,8057.0],["2000-07-11",54.2169,55.9111,54.2169,55.9111,2645.0],["2000-07-12",54.7816,56.4759,54.2169,54.7816,5688.0],["2000-07-13",54.7816,55.9111,54.2169,55.3464,7968.0],["2000-07-14",55.3464,60.994,55.3464,60.994,13977.0],["2000-07-17",60.994,62.1235,59.8645,59.8645,30599.0],["2000-07-18",59.2997,59.2997,57.6054,58.1702,28973.0],["2000-07-19",57.6054,58.1702,55.9111,55.9111,2136.0],["2000-07-20",57.0407,57.0407,54.7816,55.9111,4084.0],["2000-07-21",56.4759,56.4759,53.0873,54.2169,3497.0],["2000-07-24",53.6521,54.7816,53.0873,54.2169,15637.0],["2000-07-25",54.2169,54.2169,51.9578,54.2169,24911.0],["2000-07-26",53.0873,54.7816,53.0873,54.7816,5810.0],["2000-07-27",55.3464,55.3464,54.2169,54.2169,14652.0],["2000-07-28",54.2169,54.2169,53.6521,53.6521,1682.0],["2000-07-31",53.6521,57.6054,51.9578,57.6054,6839.0],["2000-08-01",57.6054,57.6054,54.7816,55.3464,3276.0],["2000-08-02",54.2169,54.2169,53.6521,54.2169,2346.0],["2000-08-03",53.0873,56.4759,53.0873,56.4759,6906.0],["2000-08-04",57.6054,58.7349,56.4759,57.0407,6717.0],["2000-08-07",57.6054,58.7349,57.0407,57.0407,3718.0],["2000-08-08",57.6054,57.6054,56.4759,57.0407,3486.0],["2000-08-09",56.4759,57.0407,56.4759,57.0407,1328.0],["2000-08-10",57.6054,57.6054,53.6521,53.6521,3287.0],["2000-08-11",53.6521,55.3464,53.0873,54.2169,3154.0],["2000-08-14",54.2169,54.7816,54.2169,54.7816,2224.0],["2000-08-15",54.7816,57.0407,53.6521,55.9111,7503.0],["2000-08-16",56.4759,56.4759,55.3464,56.4759,2047.0],["2000-08-17",55.9111,56.4759,53.0873,54.7816,11653.0],["2000-08-18",54.2169,54.2169,54.2169,54.2169,2888.0],["2000-08-21",54.2169,54.7816,54.2169,54.2169,2634.0],["2000-08-22",53.0873,53.6521,52.5226,52.5226,3630.0],["2000-08-23",53.6521,54.2169,52.5226,54.2169,2379.0],["2000-08-24",53.6521,53.6521,52.5226,53.6521,8444.0],["2000-08-25",53.0873,53.6521,53.0873,53.0873,2224.0],["2000-08-28",53.0873,53.6521,53.0873,53.6521,8211.0],["2000-08-29",53.6521,53.6521,51.9578,53.0873,3597.0],["2000-08-30",53.0873,53.6521,52.5226,53.6521,2767.0],["2000-08-31",52.5226,53.0873,51.3931,51.3931,18714.0],["2000-09-01",51.3931,51.9578,51.3931,51.9578,243.0],["2000-09-05",51.3931,52.5226,51.3931,51.9578,8654.0],["2000-09-06",50.8283,53.0873,50.8283,53.0873,11067.0],["2000-09-07",51.9578,53.0873,51.3931,53.0873,1107.0],["2000-09-08",52.5226,53.0873,50.2636,51.3931,1151.0],["2000-09-11",51.9578,51.9578,49.134,51.3931,3641.0],["2000-09-12",51.3931,52.5226,50.2636,50.2636,1970.0],["2000-09-13",50.2636,50.8283,50.2636,50.8283,1970.0],["2000-09-14",50.2636,53.0873,50.2636,52.5226,4017.0],["2000-09-15",51.3931,53.6521,50.8283,51.3931,6341.0],["2000-09-18",52.5226,52.5226,50.2636,51.3931,2224.0],["2000-09-19",51.9578,52.5226,51.3931,51.3931,852.0],["2000-09-20",52.5226,53.0873,51.9578,51.9578,2468.0],["2000-09-21",52.5226,53.6521,52.5226,53.6521,3110.0],["2000-09-22",52.5226,54.2169,52.5226,54.2169,8654.0],["2000-09-25",52.5226,54.2169,52.5226,54.2169,1206.0],["2000-09-26",53.0873,54.2169,53.0873,53.0873,3851.0],["2000-09-27",51.9578,53.0873,49.6988,50.2636,10879.0],["2000-09-28",51.3931,52.5226,50.2636,51.3931,2966.0],["2000-09-29",53.0873,53.6521,51.9578,53.0873,8621.0],["2000-10-02",51.9578,51.9578,50.8283,51.3931,896.0],["2000-10-03",50.8283,53.0873,50.8283,51.9578,3541.0],["2000-10-04",51.3931,53.6521,51.3931,53.6521,1284.0],["2000-10-05",53.6521,54.2169,53.6521,54.2169,4073.0],["2000-10-06",53.0873,54.2169,53.0873,54.2169,1029.0],["2000-10-09",53.6521,54.7816,53.6521,54.7816,6585.0],["2000-10-10",54.2169,54.2169,52.5226,54.2169,5423.0],["2000-10-11",53.0873,54.2169,51.3931,54.2169,520.0],["2000-10-12",51.9578,53.6521,51.9578,53.6521,1815.0],["2000-10-13",54.2169,54.2169,53.0873,54.2169,10259.0],["2000-10-16",53.0873,53.6521,52.5226,52.5226,609.0],["2000-10-17",53.0873,53.0873,51.3931,51.9578,2169.0],["2000-10-18",53.0873,54.2169,52.5226,53.6521,1195.0],["2000-10-19",53.0873,54.2169,51.9578,53.6521,1948.0],["2000-10-20",54.2169,54.2169,52.5226,54.2169,1118.0],["2000-10-23",52.5226,53.6521,51.9578,53.0873,1671.0],["2000-10-24",51.9578,51.9578,50.8283,51.3931,4416.0],["2000-10-25",49.134,51.9578,48.5693,50.8283,6861.0],["2000-10-26",51.3931,51.9578,49.6988,49.6988,2877.0],["2000-10-27",49.6988,50.8283,49.134,49.6988,2313.0],["2000-10-30",49.6988,53.0873,49.6988,53.0873,3209.0],["2000-10-31",52.5226,53.6521,51.3931,53.0873,3265.0],["2000-11-01",51.9578,51.9578,50.2636,51.9578,1239.0],["2000-11-02",53.0873,54.2169,51.9578,53.6521,6529.0],["2000-11-03",54.2169,54.2169,53.0873,53.6521,675.0],["2000-11-06",53.0873,53.0873,52.5226,53.0873,321.0],["2000-11-07",53.0873,54.2169,53.0873,53.6521,675.0],["2000-11-08",53.0873,54.7816,51.3931,53.0873,1571.0],["2000-11-09",53.6521,54.2169,49.6988,54.2169,3873.0],["2000-11-10",53.0873,54.2169,50.2636,53.6521,2302.0],["2000-11-13",52.5226,52.5226,48.0045,49.6988,21536.0],["2000-11-14",48.5693,50.8283,48.5693,50.2636,5932.0],["2000-11-15",49.6988,49.6988,47.4398,48.5693,11399.0],["2000-11-16",48.5693,49.134,48.0045,48.0045,1981.0],["2000-11-17",49.134,49.6988,47.4398,48.5693,3342.0],["2000-11-20",48.0045,49.6988,48.0045,48.5693,4183.0],["2000-11-21",49.134,49.134,48.0045,48.5693,3929.0],["2000-11-22",48.0045,50.8283,48.0045,49.6988,16932.0],["2000-11-24",50.8283,51.3931,49.134,51.3931,1361.0],["2000-11-27",51.3931,53.0873,47.4398,47.4398,24325.0],["2000-11-28",48.5693,51.3931,48.5693,49.6988,8101.0],["2000-11-29",48.5693,49.6988,48.5693,48.5693,1693.0],["2000-11-30",48.5693,51.3931,47.4398,51.3931,6895.0],["2000-12-01",50.8283,51.9578,48.5693,49.134,4327.0],["2000-12-04",49.134,49.6988,48.5693,48.5693,4205.0],["2000-12-05",49.134,49.134,48.0045,49.134,2479.0],["2000-12-06",48.5693,48.5693,47.4398,47.4398,3397.0],["2000-12-07",47.4398,49.6988,47.4398,49.6988,3619.0],["2000-12-08",49.6988,49.6988,47.4398,49.134,10956.0],["2000-12-11",48.5693,49.134,47.4398,47.4398,2999.0],["2000-12-12",48.5693,49.134,47.4398,48.0045,3696.0],["2000-12-13",48.0045,49.134,46.3102,46.875,11432.0],["2000-12-14",48.5693,48.5693,46.3102,47.4398,20573.0],["2000-12-15",47.4398,47.4398,46.3102,47.4398,10192.0],["2000-12-18",46.3102,47.4398,46.3102,46.875,5755.0],["2000-12-19",45.7455,47.4398,45.1807,46.3102,17762.0],["2000-12-20",45.7455,46.3102,45.1807,45.1807,4703.0],["2000-12-21",44.0512,51.9578,40.6627,51.3931,26250.0],["2000-12-22",50.2636,50.8283,48.5693,49.6988,14829.0],["2000-12-26",48.5693,49.134,46.3102,48.5693,7780.0],["2000-12-27",48.0045,51.3931,46.3102,51.3931,22808.0],["2000-12-28",50.8283,56.4759,50.8283,56.4759,39552.0],["2000-12-29",57.0407,58.1702,55.3464,57.6054,40526.0],["2001-01-02",57.6054,59.2997,55.9111,57.6054,22886.0],["2001-01-03",57.6054,58.7349,56.4759,58.7349,22819.0],["2001-01-04",57.6054,59.8645,57.6054,58.7349,30168.0],["2001-01-05",59.8645,59.8645,57.6054,59.2997,10768.0],["2001-01-08",58.7349,59.2997,57.6054,59.2997,6607.0],["2001-01-09",58.1702,60.994,58.1702,59.8645,5810.0],["2001-01-10",59.8645,59.8645,58.7349,59.8645,2125.0],["2001-01-11",58.7349,59.8645,58.7349,59.8645,2401.0],["2001-01-12",59.2997,63.253,59.2997,63.253,31972.0],["2001-01-16",63.253,67.2063,63.253,67.2063,7902.0],["2001-01-17",67.2063,73.4187,66.0768,68.9006,24911.0],["2001-01-18",68.9006,70.5949,68.3358,70.0301,15084.0],["2001-01-19",68.9006,70.5949,68.9006,68.9006,11365.0],["2001-01-22",70.0301,70.0301,67.7711,68.9006,10535.0],["2001-01-23",67.7711,67.7711,66.0768,66.6416,10170.0],["2001-01-24",66.0768,66.0768,62.6883,63.8178,3243.0],["2001-01-25",63.8178,65.512,63.253,64.3825,2136.0],["2001-01-26",64.9473,66.6416,64.9473,65.512,2346.0],["2001-01-29",66.0542,69.3976,66.0542,69.3976,9816.0],["2001-01-30",68.6747,69.0361,67.7711,67.7711,6397.0],["2001-01-31",68.494,69.3072,67.7711,67.7711,2656.0],["2001-02-01",67.7711,69.1265,67.7711,67.7711,6374.0],["2001-02-02",66.8675,68.0422,66.0542,66.4157,12804.0],["2001-02-05",67.3193,67.3193,65.512,66.6867,4593.0],["2001-02-06",66.8675,67.1386,65.512,66.4157,1881.0],["2001-02-07",66.4157,69.1265,66.4157,68.494,2590.0],["2001-02-08",68.5843,68.5843,67.0482,68.1325,3608.0],["2001-02-09",67.2289,67.2289,61.0843,64.0663,4039.0],["2001-02-12",64.9699,69.3976,64.9699,68.6747,4615.0],["2001-02-13",67.7711,67.7711,65.0602,67.6807,3110.0],["2001-02-14",66.8675,67.5904,65.512,66.8675,4239.0],["2001-02-15",67.5,68.2229,64.1566,67.4096,1217.0],["2001-02-16",66.506,68.494,65.6024,66.9578,3187.0],["2001-02-20",67.5,67.5,62.8916,63.3434,1948.0],["2001-02-21",63.7048,67.3193,63.7048,65.7831,1405.0],["2001-02-22",67.7711,67.7711,64.6084,65.0602,2258.0],["2001-02-23",64.1566,65.0602,59.6386,64.1566,15316.0],["2001-02-26",64.6084,64.6084,63.253,63.7952,16445.0],["2001-02-27",64.6988,65.512,64.6084,64.6084,4117.0],["2001-02-28",65.512,68.6747,65.0602,67.7711,21381.0],["2001-03-01",67.7711,68.5843,66.9578,67.9518,41245.0],["2001-03-02",67.0482,69.1265,67.0482,68.2229,18592.0],["2001-03-05",68.6747,71.2048,68.6747,70.9337,21115.0],["2001-03-06",71.8373,78.253,70.4819,78.1627,43957.0],["2001-03-07",79.5181,86.8373,79.1566,86.5663,84693.0],["2001-03-08",87.4699,89.4578,86.747,88.5542,64231.0],["2001-03-09",88.5542,88.5542,83.1325,85.5723,12859.0],["2001-03-12",84.6687,84.6687,78.253,78.253,10967.0],["2001-03-13",77.3494,79.9699,76.8072,78.7048,7725.0],["2001-03-14",76.8072,83.5843,75.7229,81.3253,26981.0],["2001-03-15",81.3253,81.9578,77.259,77.259,13535.0],["2001-03-16",81.3253,81.3253,78.6145,81.3253,28342.0],["2001-03-19",81.3253,81.7771,76.6265,80.7831,10115.0],["2001-03-20",80.7831,82.2289,79.0663,81.8675,22133.0],["2001-03-21",82.4096,82.4096,77.259,79.0663,3608.0],["2001-03-22",78.1627,78.1627,74.5482,77.259,26682.0],["2001-03-23",77.7108,79.4277,72.2892,77.259,7381.0],["2001-03-26",76.8072,77.7108,70.6627,70.9337,5821.0],["2001-03-27",70.0301,76.8072,69.5783,76.8072,10779.0],["2001-03-28",76.8072,81.3253,72.741,77.259,10303.0],["2001-03-29",77.259,77.259,72.5602,74.8193,2899.0],["2001-03-30",74.8193,76.8072,74.1867,76.7169,11299.0],["2001-04-02",77.6205,81.7771,76.3554,81.7771,38169.0],["2001-04-03",81.3253,82.2289,80.4217,80.6024,33499.0],["2001-04-04",79.5181,81.3253,76.8072,81.1446,6773.0],["2001-04-05",81.2349,81.7771,79.5181,81.7771,11996.0],["2001-04-06",81.3253,81.9578,78.6145,79.5181,2169.0],["2001-04-09",79.5181,81.1446,73.1928,80.3313,11941.0],["2001-04-10",81.2349,83.1325,79.0663,79.9699,13225.0],["2001-04-11",79.9699,81.9578,79.9699,80.9639,21514.0],["2001-04-12",81.8675,81.8675,80.4217,80.6928,14398.0],["2001-04-16",80.8735,81.2349,79.0663,80.4217,2667.0],["2001-04-17",79.0663,82.0482,79.0663,82.0482,7702.0],["2001-04-18",82.2289,83.8554,81.8675,82.2289,34550.0],["2001-04-19",82.2289,84.0361,82.2289,83.5843,5788.0],["2001-04-20",83.1325,84.1265,82.7711,83.1325,15925.0],["2001-04-23",84.0361,84.0361,72.2892,80.4217,8068.0],["2001-04-24",80.6928,80.7831,79.0663,79.5181,2722.0],["2001-04-25",79.5181,80.4217,78.7048,79.9699,4150.0],["2001-04-26",79.5181,81.7771,78.6145,81.4157,16168.0],["2001-04-27",81.7771,83.8554,81.506,83.6747,29293.0],["2001-04-30",84.0361,87.1988,83.1325,87.1084,20418.0],["2001-05-01",86.2952,87.1988,85.8434,87.1988,26383.0],["2001-05-02",86.6566,86.747,84.9398,85.0301,4703.0],["2001-05-03",84.1265,84.1265,81.3253,81.7771,2645.0],["2001-05-04",81.7771,82.6807,78.0723,82.6807,3663.0],["2001-05-07",81.7771,82.1386,79.5181,81.3253,5002.0],["2001-05-08",80.8735,81.8675,79.0663,81.8675,3464.0],["2001-05-09",81.2349,81.2349,66.8675,78.9759,40050.0],["2001-05-10",79.8795,79.8795,75.9036,77.1687,48140.0],["2001-05-11",77.259,81.4157,77.259,81.4157,15637.0],["2001-05-14",81.3253,81.3253,78.1627,78.6145,8732.0],["2001-05-15",78.8855,79.5181,78.1627,78.3434,9606.0],["2001-05-16",78.6145,90.3614,75.7229,90.3614,63014.0],["2001-05-17",91.2651,91.2651,85.5723,85.9337,13723.0],["2001-05-18",85.0301,87.1988,81.7771,81.7771,10613.0],["2001-05-21",82.6807,86.2048,82.6807,85.3916,14475.0],["2001-05-22",86.2952,87.6506,85.3916,86.8373,14464.0],["2001-05-23",86.2952,86.2952,84.0361,85.5723,18149.0],["2001-05-24",86.2952,86.2952,81.4157,85.3916,8411.0],["2001-05-25",84.488,85.8434,82.2289,85.8434,14940.0],["2001-05-29",84.9398,86.2952,83.5843,84.488,17541.0],["2001-05-30",84.0361,86.4759,81.7771,86.0241,15825.0],["2001-05-31",86.0241,86.2952,83.1325,84.0361,8068.0],["2001-06-01",83.5843,87.5602,82.6807,84.9398,9628.0],["2001-06-04",84.488,92.8916,84.488,90.2711,29946.0],["2001-06-05",91.1747,94.8795,91.1747,94.3373,17640.0],["2001-06-06",94.0663,94.0663,92.1687,92.259,4006.0],["2001-06-07",92.259,93.0723,90.3614,92.9819,2767.0],["2001-06-08",92.6205,94.4277,92.6205,92.8012,3541.0],["2001-06-11",92.7108,93.3434,92.7108,93.253,1837.0],["2001-06-12",93.9759,94.4277,92.8916,93.8855,4172.0],["2001-06-13",94.4277,94.4277,92.1687,92.9819,8754.0],["2001-06-14",92.1687,93.0723,91.3554,92.5301,1981.0],["2001-06-15",90.7229,92.6205,90.5422,92.4398,5611.0],["2001-06-18",92.4398,92.6205,86.2048,87.0181,6507.0],["2001-06-19",87.6506,90.3614,86.747,90.3614,14033.0],["2001-06-20",89.4578,90.3614,87.1988,90.0904,5489.0],["2001-06-21",90.994,90.994,88.5542,89.4578,5179.0],["2001-06-22",89.4578,90.8133,87.2892,90.2711,3032.0],["2001-06-25",90.8133,90.8133,88.5542,90.2711,3641.0],["2001-06-26",89.4578,91.6265,89.4578,90.3614,22642.0],["2001-06-27",90.7229,93.9759,90.3614,93.8855,10436.0],["2001-06-28",94.4277,94.8795,92.3494,93.0723,8433.0],["2001-06-29",93.5241,96.6867,90.8133,92.6205,34296.0],["2001-07-02",92.6205,94.4277,91.7169,92.0783,8389.0],["2001-07-03",92.6205,93.5241,91.5361,92.6205,2224.0],["2001-07-05",92.1687,93.8855,92.1687,93.8855,8189.0],["2001-07-06",93.5241,93.5241,91.8976,93.0723,3907.0],["2001-07-09",92.1687,94.8795,92.1687,94.8795,27788.0],["2001-07-10",95.3313,95.3313,93.5241,94.8795,23539.0],["2001-07-11",94.8795,94.8795,93.6145,93.9759,6219.0],["2001-07-12",94.4277,94.8795,92.6205,94.6988,4991.0],["2001-07-13",94.3373,94.6988,93.5241,93.7048,2545.0],["2001-07-16",93.9759,94.8795,92.1687,93.5241,5445.0],["2001-07-17",93.9759,95.7831,93.6145,94.8795,6076.0],["2001-07-18",94.4277,95.7831,93.9759,95.6928,6341.0],["2001-07-19",95.7831,96.2349,95.241,96.2349,5921.0],["2001-07-20",96.3253,101.8373,96.0542,101.2048,14586.0],["2001-07-23",100.3012,100.3012,95.7831,95.8735,3243.0],["2001-07-24",96.2349,98.494,96.2349,96.6867,1394.0],["2001-07-25",97.5904,99.5783,95.7831,99.5783,1571.0],["2001-07-26",98.9458,102.741,96.2349,96.6867,4836.0],["2001-07-27",99.3976,100.3012,96.506,96.5964,13745.0],["2001-07-30",98.0422,98.494,97.6807,98.0422,7736.0],["2001-07-31",98.494,99.3976,96.8675,97.5904,44864.0],["2001-08-01",98.0422,98.0422,95.7831,96.6867,5069.0],["2001-08-02",97.1386,97.1386,94.7892,94.7892,22609.0],["2001-08-03",94.7892,95.0602,93.5241,94.4277,8809.0],["2001-08-06",94.8795,98.4036,93.9759,98.4036,6363.0],["2001-08-07",97.5904,97.5904,88.1024,89.4578,13147.0],["2001-08-08",84.9398,91.2651,76.8072,82.2289,87582.0],["2001-08-09",81.7771,83.6747,81.3253,81.7771,20872.0],["2001-08-10",81.7771,83.7651,81.7771,82.9518,3663.0],["2001-08-13",80.4217,86.2952,80.4217,84.3976,13889.0],["2001-08-14",84.488,88.9157,84.488,88.1928,4117.0],["2001-08-15",88.4639,88.9157,84.9398,86.2952,1228.0],["2001-08-16",85.8434,93.9759,85.4819,92.9819,7592.0],["2001-08-17",93.5241,93.5241,89.7289,90.0904,2125.0],["2001-08-20",90.0904,90.2711,85.9337,89.9096,2733.0],["2001-08-21",89.006,89.9096,88.5542,88.5542,3364.0],["2001-08-22",87.741,88.1024,85.9337,86.2952,16987.0],["2001-08-23",86.2952,88.5542,85.9337,86.2952,2224.0],["2001-08-24",86.2952,86.747,85.8434,85.8434,6961.0],["2001-08-27",85.8434,85.8434,84.0361,84.759,5876.0],["2001-08-28",85.3916,86.2048,83.6747,84.9398,5080.0],["2001-08-29",84.488,85.8434,83.5843,85.8434,2767.0],["2001-08-30",85.8434,85.8434,84.0361,85.8434,2944.0],["2001-08-31",85.8434,86.1145,84.6687,84.9398,4548.0],["2001-09-04",84.488,84.759,83.5843,83.6747,4947.0],["2001-09-05",83.1325,83.2229,80.1506,80.4217,5899.0],["2001-09-06",79.9699,81.3253,79.0663,80.4217,5744.0],["2001-09-07",81.3253,81.5964,79.4277,79.5181,4936.0],["2001-09-10",80.4217,81.506,75.9036,76.3554,4980.0],["2001-09-17",75.9036,76.8072,72.2892,72.2892,5854.0],["2001-09-18",73.1928,76.8072,70.9337,76.8072,5976.0],["2001-09-19",77.259,77.259,67.7711,69.9398,5910.0],["2001-09-20",67.7711,71.3855,63.253,67.1386,6341.0],["2001-09-21",64.8795,65.512,57.8313,57.8313,9672.0],["2001-09-24",58.7349,64.6084,58.7349,63.9759,14995.0],["2001-09-25",63.9759,67.7711,62.3494,66.8675,14486.0],["2001-09-26",67.7711,67.7711,59.6386,60.5422,7990.0],["2001-09-27",60.0904,64.1566,60.0904,63.253,19134.0],["2001-09-28",64.1566,65.7831,63.7048,65.1506,19665.0],["2001-10-01",64.1566,67.1386,60.994,64.6988,9053.0],["2001-10-02",65.0602,66.3253,63.5241,65.0602,15493.0],["2001-10-03",64.1566,66.7771,64.1566,66.4157,5976.0],["2001-10-04",66.8675,70.4819,65.0602,67.6807,9219.0],["2001-10-05",66.8675,70.4819,66.1446,70.0301,8189.0],["2001-10-08",70.9337,71.3855,69.1265,70.0301,4150.0],["2001-10-09",70.9337,72.2892,70.0301,71.3855,5024.0],["2001-10-10",72.2892,76.3554,72.2892,76.3554,4393.0],["2001-10-11",76.6265,80.4217,76.4458,78.7048,7636.0],["2001-10-12",77.8012,83.1325,76.8072,81.4157,17563.0],["2001-10-15",80.512,80.512,77.7108,78.6145,6917.0],["2001-10-16",78.6145,80.7831,78.6145,79.0663,4382.0],["2001-10-17",78.8855,78.8855,78.1627,78.6145,8488.0],["2001-10-18",78.6145,79.9699,78.6145,79.9699,6186.0],["2001-10-19",80.4217,83.5843,79.5181,81.3253,6961.0],["2001-10-22",81.7771,81.7771,78.3434,78.3434,5899.0],["2001-10-23",77.8916,78.3434,74.5482,76.6265,3342.0],["2001-10-24",76.6265,78.5241,76.6265,77.7108,1051.0],["2001-10-25",76.8072,79.0663,75.9036,79.0663,1040.0],["2001-10-26",79.4277,81.3253,76.8072,78.5241,1948.0],["2001-10-29",77.6205,78.3434,75.9036,76.988,2357.0],["2001-10-30",76.8976,78.6145,75.9036,77.6205,8322.0],["2001-10-31",76.8072,78.0723,76.8072,77.7108,5356.0],["2001-11-01",77.7108,79.0663,77.7108,78.6145,2346.0],["2001-11-02",78.6145,79.0663,76.8072,76.8072,3519.0],["2001-11-05",77.7108,79.5181,75.4518,77.6205,1970.0],["2001-11-06",74.5482,78.6145,72.2892,78.6145,5810.0],["2001-11-07",78.6145,78.6145,73.6446,74.0964,3298.0],["2001-11-08",74.5482,74.5482,65.6024,68.4036,12184.0],["2001-11-09",67.9518,68.9458,63.8855,63.8855,13214.0],["2001-11-12",64.1566,64.1566,62.6205,62.6205,17419.0],["2001-11-13",63.5241,67.3193,62.8012,66.8675,8311.0],["2001-11-14",66.4157,67.5,63.253,67.3193,4360.0],["2001-11-15",67.7711,69.1265,63.7048,63.7048,1516.0],["2001-11-16",64.6084,67.6807,63.7048,67.6807,2899.0],["2001-11-19",67.7711,67.7711,64.1566,65.512,3021.0],["2001-11-20",66.4157,67.7711,64.1566,64.1566,4294.0],["2001-11-21",64.6084,66.8675,63.7048,66.6867,2047.0],["2001-11-23",65.7831,67.2289,64.7892,67.2289,2833.0],["2001-11-26",67.2289,68.1325,65.9639,67.9518,10303.0],["2001-11-27",67.0482,67.0482,63.7048,65.0602,10580.0],["2001-11-28",64.6084,65.8735,60.994,60.994,4250.0],["2001-11-29",63.253,66.4157,63.253,66.4157,6651.0],["2001-11-30",66.8675,67.7711,65.512,66.9578,1583.0],["2001-12-03",65.9639,66.4157,64.1566,65.0602,7713.0],["2001-12-04",65.0602,68.2229,65.0602,68.2229,11365.0],["2001-12-05",67.3193,68.9458,67.3193,67.9518,4061.0],["2001-12-06",68.6747,68.6747,67.7711,68.0422,7061.0],["2001-12-07",68.4036,69.488,67.5904,68.7651,5268.0],["2001-12-10",69.1265,69.1265,65.9639,66.8675,2623.0],["2001-12-11",66.9578,69.9398,66.8675,69.9398,9528.0],["2001-12-12",69.488,69.5783,67.7711,68.6747,2368.0],["2001-12-13",68.6747,68.6747,64.6084,65.9639,5589.0],["2001-12-14",66.4157,70.9337,65.241,70.4819,16091.0],["2001-12-17",70.9337,73.5542,69.1265,73.5542,7968.0],["2001-12-18",73.5542,73.6446,71.747,72.741,2977.0],["2001-12-19",72.2892,73.5542,69.5783,69.5783,8189.0],["2001-12-20",67.7711,67.9518,65.9639,65.9639,5268.0],["2001-12-21",66.8675,74.3675,65.9639,74.3675,14464.0],["2001-12-24",74.5482,74.5482,72.741,72.741,3077.0],["2001-12-26",73.6446,74.8193,71.6566,74.3675,9373.0],["2001-12-27",75.0,75.3614,74.2771,74.9096,4449.0],["2001-12-28",74.0964,75.3614,73.2831,75.0,1870.0],["2001-12-31",75.3614,76.6265,71.9277,76.6265,9053.0],["2002-01-02",75.7229,75.7229,71.3855,75.0904,2556.0],["2002-01-03",74.5482,76.7169,74.0964,76.6265,6253.0],["2002-01-04",76.7169,76.8072,71.1145,74.2771,3774.0],["2002-01-07",73.6446,73.6446,71.3855,72.3795,5832.0],["2002-01-08",72.3795,75.9036,71.3855,75.9036,3674.0],["2002-01-09",76.7169,77.1687,72.741,72.741,4349.0],["2002-01-10",73.012,74.2771,72.741,74.006,852.0],["2002-01-11",75.0,75.9036,72.2892,75.9036,3431.0],["2002-01-14",76.3554,76.3554,70.1205,72.2892,4714.0],["2002-01-15",72.2892,74.0964,71.1145,74.0964,708.0],["2002-01-16",75.0,75.0,70.1205,70.9337,2800.0],["2002-01-17",70.5723,75.4518,70.4819,74.4578,6563.0],["2002-01-18",72.741,74.0964,70.4819,70.9337,3873.0],["2002-01-22",71.1145,73.1928,70.0301,72.2892,1970.0],["2002-01-23",71.3855,71.3855,70.4819,71.1145,2612.0],["2002-01-24",70.4819,70.6627,68.6747,70.3916,10779.0],["2002-01-25",69.9398,69.9398,68.7651,68.7651,6275.0],["2002-01-28",68.7651,69.5783,67.7711,69.3976,1549.0],["2002-01-29",70.3012,70.4819,67.6807,68.5843,6330.0],["2002-01-30",69.488,73.012,69.1265,72.2892,5467.0],["2002-01-31",72.741,76.2651,72.2892,75.0,5323.0],["2002-02-01",75.9036,75.9036,72.3795,72.3795,2081.0],["2002-02-04",72.2892,72.2892,70.4819,71.3855,3287.0],["2002-02-05",71.8373,72.741,68.2229,71.8373,4814.0],["2002-02-06",71.3855,71.3855,67.7711,68.2229,7027.0],["2002-02-07",69.1265,69.3976,67.7711,68.5843,7393.0],["2002-02-08",68.5843,72.1988,67.7711,72.1988,3209.0],["2002-02-11",71.4759,72.741,70.4819,70.9337,1704.0],["2002-02-12",64.1566,67.7711,64.1566,67.7711,14796.0],["2002-02-13",67.7711,67.7711,66.3253,66.4157,5246.0],["2002-02-14",66.3253,66.4157,62.7108,63.5241,14077.0],["2002-02-15",63.253,63.7048,61.3554,62.9819,6076.0],["2002-02-19",63.0723,63.0723,60.0904,60.2711,14187.0],["2002-02-20",60.1807,62.8012,58.7349,62.8012,11974.0],["2002-02-21",62.8012,63.0723,58.3735,58.4639,2103.0],["2002-02-22",58.9157,61.4458,58.7349,60.0,4670.0],["2002-02-25",59.6386,62.3494,59.6386,62.1687,8057.0],["2002-02-26",62.8012,62.8012,60.6325,61.4458,10635.0],["2002-02-27",60.994,62.3494,60.6325,61.4458,17131.0],["2002-02-28",63.7048,63.7048,61.4458,61.4458,4980.0],["2002-03-01",61.4458,63.253,59.6386,63.253,12871.0],["2002-03-04",63.253,64.6084,62.8012,63.7048,2789.0],["2002-03-05",64.1566,65.0602,61.4458,63.7048,4781.0],["2002-03-06",65.512,65.7831,61.8976,62.7108,11399.0],["2002-03-07",62.7108,63.253,58.2831,60.994,33521.0],["2002-03-08",60.5422,60.994,59.6386,59.6386,2213.0],["2002-03-11",59.6386,64.1566,59.6386,62.3494,9351.0],["2002-03-12",61.4458,63.7048,61.0843,63.6145,19090.0],["2002-03-13",63.253,63.253,62.3494,62.3494,5710.0],["2002-03-14",62.8012,63.1627,62.7108,63.1627,1140.0],["2002-03-15",61.8976,63.0723,61.4458,61.8976,11133.0],["2002-03-18",62.3494,63.1627,62.3494,63.1627,2656.0],["2002-03-19",63.7048,64.6084,62.8012,63.4337,5633.0],["2002-03-20",62.5301,63.253,62.3494,62.3494,653.0],["2002-03-21",62.8012,65.9639,62.259,64.9699,8001.0],["2002-03-22",64.1566,65.512,64.1566,64.6084,2855.0],["2002-03-25",63.7048,64.1566,62.3494,62.8012,15648.0],["2002-03-26",62.3494,63.7048,61.3554,61.4458,11465.0],["2002-03-27",60.5422,62.3494,59.7289,60.6325,9805.0],["2002-03-28",60.1807,60.5422,59.1867,59.5482,7260.0],["2002-04-01",59.2771,60.3614,59.1867,59.5482,12539.0],["2002-04-02",59.6386,61.4458,59.2771,60.7229,8898.0],["2002-04-03",60.7229,63.7048,60.5422,63.253,23472.0],["2002-04-04",63.253,64.1566,63.253,63.7048,7581.0],["2002-04-05",63.253,65.9639,63.253,63.8855,10115.0],["2002-04-08",63.253,63.253,61.4458,63.253,6142.0],["2002-04-09",62.6205,63.253,62.3494,62.8012,2800.0],["2002-04-10",62.8012,63.253,62.3494,63.0723,8964.0],["2002-04-11",62.5301,63.253,61.8976,62.3494,10049.0],["2002-04-12",61.6265,67.3193,61.6265,67.3193,3796.0],["2002-04-15",65.512,66.8675,63.253,63.3434,3176.0],["2002-04-16",64.1566,65.0602,63.5241,65.0602,4039.0],["2002-04-17",64.6084,65.0602,62.3494,62.3494,10071.0],["2002-04-18",61.4458,63.7048,61.4458,63.7048,6186.0],["2002-04-19",62.8012,64.6084,62.8012,63.253,1937.0],["2002-04-22",62.8916,63.7048,62.8916,63.7048,1228.0],["2002-04-23",63.7048,63.8855,63.253,63.7048,2258.0],["2002-04-24",63.4337,64.1566,63.3434,63.3434,2523.0],["2002-04-25",63.253,65.4217,63.253,65.241,2612.0],["2002-04-26",64.3373,65.0602,63.3434,65.0602,2003.0],["2002-04-29",64.1566,64.1566,62.3494,63.7048,1328.0],["2002-04-30",64.1566,67.7711,63.9759,67.7711,3807.0],["2002-05-01",66.8675,68.1325,64.6084,67.7711,2579.0],["2002-05-02",66.8675,67.7711,65.6024,65.9639,2512.0],["2002-05-03",65.0602,65.9639,63.7048,64.1566,8820.0],["2002-05-06",63.253,63.3434,62.8012,62.8916,5301.0],["2002-05-07",61.988,64.7892,61.988,63.7952,5268.0],["2002-05-08",63.253,65.512,63.253,65.512,1405.0],["2002-05-09",64.6084,65.0602,61.8976,61.8976,1671.0],["2002-05-10",61.8976,63.7048,61.8976,63.253,3420.0],["2002-05-13",62.8012,66.0542,62.8012,65.9639,2833.0],["2002-05-14",64.1566,67.7711,63.7048,66.9578,2357.0],["2002-05-15",66.8675,67.7711,64.1566,65.512,2158.0],["2002-05-16",64.6084,68.6747,63.253,63.6145,3431.0],["2002-05-17",63.4337,64.9699,62.8012,64.1566,1361.0],["2002-05-20",63.253,67.3193,63.253,63.7952,4161.0],["2002-05-21",63.253,64.3373,63.253,63.4337,2224.0],["2002-05-22",62.8916,63.8855,62.8012,63.3434,7547.0],["2002-05-23",62.8916,63.6145,62.8012,63.253,6219.0],["2002-05-24",62.8012,63.253,62.8012,62.8012,2634.0],["2002-05-28",62.8012,63.6145,62.3494,62.7108,4172.0],["2002-05-29",62.3494,62.3494,60.4518,61.4458,7769.0],["2002-05-30",60.3614,61.4458,60.1807,61.2651,3143.0],["2002-05-31",60.5422,60.994,58.7349,59.6386,13313.0],["2002-06-03",58.7349,58.7349,54.2169,54.3976,8134.0],["2002-06-04",53.494,56.4759,53.3133,54.1265,6374.0],["2002-06-05",53.3133,54.0361,49.6988,53.3133,8721.0],["2002-06-06",52.8614,53.7651,52.8614,53.3133,5046.0],["2002-06-07",53.0422,54.2169,53.0422,54.2169,2911.0],["2002-06-10",53.3133,56.0241,53.3133,55.5723,1981.0],["2002-06-11",55.1205,56.0241,55.0301,55.5723,1671.0],["2002-06-12",55.1205,59.1867,55.1205,56.0241,4781.0],["2002-06-13",55.5723,58.2831,55.0301,55.5723,3043.0],["2002-06-14",54.6687,55.6627,54.2169,54.6687,9141.0],["2002-06-17",53.7651,55.5723,53.7651,54.8494,3895.0],["2002-06-18",53.9458,54.6687,53.9458,54.1265,4239.0],["2002-06-19",53.2229,54.3072,50.6024,53.0422,19245.0],["2002-06-20",52.8614,54.3072,52.4096,52.8614,17563.0],["2002-06-21",54.0361,54.0361,53.1325,53.3133,8721.0],["2002-06-24",52.8614,55.5723,51.506,52.8614,4748.0],["2002-06-25",51.9578,54.1265,51.9578,53.5843,2733.0],["2002-06-26",52.6807,53.7651,47.0783,47.9819,13678.0],["2002-06-27",47.0783,49.247,47.0783,49.247,9019.0],["2002-06-28",46.988,49.6988,46.988,49.6988,21403.0],["2002-07-01",49.247,52.5904,48.3434,52.4096,2933.0],["2002-07-02",52.5,53.1325,49.247,49.6988,2733.0],["2002-07-03",48.7952,50.512,46.8976,50.512,3586.0],["2002-07-05",49.6084,51.0542,47.5301,50.6024,1682.0],["2002-07-08",49.9699,52.1386,48.7952,49.6988,3364.0],["2002-07-09",49.247,51.0542,48.8855,51.0542,1693.0],["2002-07-10",50.6024,51.2349,49.4277,49.6084,1959.0],["2002-07-11",49.247,51.0542,47.1687,51.0542,4095.0],["2002-07-12",50.6024,52.3193,49.4277,49.4277,1605.0],["2002-07-15",48.7952,49.247,44.3675,45.1807,12749.0],["2002-07-16",44.2771,53.7651,44.2771,46.0843,11166.0],["2002-07-17",45.9036,47.8916,45.3614,47.8916,4039.0],["2002-07-18",46.988,50.241,44.2771,44.3675,3563.0],["2002-07-19",44.3675,47.4398,44.2771,44.2771,5843.0],["2002-07-22",43.3735,44.6386,42.0181,42.4699,8333.0],["2002-07-23",41.5663,41.5663,39.3072,39.759,7149.0],["2002-07-24",39.3072,44.7289,37.5,44.7289,17330.0],["2002-07-25",43.8253,43.8253,38.8554,41.1145,5710.0],["2002-07-26",40.2108,41.1145,38.1325,38.8554,5965.0],["2002-07-29",38.6747,43.8253,38.4036,39.759,12406.0],["2002-07-30",38.8554,42.0181,36.1446,37.5,13302.0],["2002-07-31",40.2108,40.6627,36.5964,38.4036,8676.0],["2002-08-01",37.5,46.988,37.5,38.8554,8676.0],["2002-08-02",39.759,40.6627,37.0482,37.5904,12151.0],["2002-08-05",37.0482,37.0482,36.0542,36.1446,12760.0],["2002-08-06",35.7831,36.0542,32.5301,33.7048,30743.0],["2002-08-07",33.253,33.8855,32.259,33.4337,11786.0],["2002-08-08",32.5301,32.9819,31.7169,32.0783,7990.0],["2002-08-09",32.5301,33.8855,31.8976,32.5301,14918.0],["2002-08-12",33.4337,33.4337,31.7169,32.0783,10934.0],["2002-08-13",31.7169,32.8916,31.6265,31.8072,4748.0],["2002-08-14",31.8976,31.8976,31.1747,31.6265,9606.0],["2002-08-15",31.2651,31.6265,31.1747,31.3554,5733.0],["2002-08-16",30.7229,33.8855,30.5422,32.0783,10037.0],["2002-08-19",30.7229,32.0783,30.4518,31.4458,16799.0],["2002-08-20",30.7229,31.6265,30.7229,31.2651,11642.0],["2002-08-21",30.7229,31.7169,30.2711,30.7229,8709.0],["2002-08-22",29.8193,32.5301,29.8193,30.9036,13701.0],["2002-08-23",30.0,31.6265,30.0,30.3614,4493.0],["2002-08-26",30.0904,30.7229,29.4578,30.0,11664.0],["2002-08-27",29.4578,33.4337,29.2771,32.0783,20495.0],["2002-08-28",31.1747,32.9819,29.4578,29.4578,5688.0],["2002-08-29",29.4578,31.5361,29.4578,30.2711,4891.0],["2002-08-30",32.9819,33.8855,29.8193,31.1747,8665.0],["2002-09-03",31.1747,31.988,30.2711,30.7229,5987.0],["2002-09-04",30.7229,33.9759,30.4518,33.4337,4294.0],["2002-09-05",32.9819,37.0482,32.5301,37.0482,12173.0],["2002-09-06",36.6867,37.5,33.4337,33.6145,7813.0],["2002-09-09",33.1627,34.3373,31.7169,33.8855,2866.0],["2002-09-10",33.4337,35.241,33.4337,35.241,6098.0],["2002-09-11",34.7892,35.241,33.0723,33.7048,3929.0],["2002-09-12",34.6084,34.6084,28.5542,29.8193,26405.0],["2002-09-13",29.5482,29.5482,28.012,28.6446,19389.0],["2002-09-16",28.4639,28.4639,26.8373,27.1084,21281.0],["2002-09-17",27.1084,27.5602,26.6566,26.9277,23981.0],["2002-09-18",26.6566,26.6566,24.8494,24.9398,15405.0],["2002-09-19",24.9398,24.9398,23.9458,24.1265,7813.0],["2002-09-20",24.8494,28.012,24.488,26.6566,12317.0],["2002-09-23",27.1084,27.1084,25.3012,25.3916,1616.0],["2002-09-24",24.9398,26.747,24.8494,24.9398,5688.0],["2002-09-25",24.3976,26.6566,24.3976,26.2048,8809.0],["2002-09-26",25.3012,27.1084,23.6747,26.4759,43658.0],["2002-09-27",25.753,27.1084,25.4819,26.2048,2014.0],["2002-09-30",25.5723,28.6446,25.4819,26.2048,3287.0],["2002-10-01",26.2952,28.9157,26.2952,27.5602,53485.0],["2002-10-02",26.747,27.2892,26.4759,26.6566,4714.0],["2002-10-03",26.3855,27.4699,26.3855,27.3795,3729.0],["2002-10-04",27.1084,28.012,26.2952,26.747,3530.0],["2002-10-07",26.3855,28.012,26.2952,27.1084,1992.0],["2002-10-08",26.3855,27.3795,26.3855,27.1084,4814.0],["2002-10-09",28.012,28.012,25.8434,25.8434,7215.0],["2002-10-10",25.3916,27.1084,25.3012,27.1084,2213.0],["2002-10-11",26.6566,27.1084,25.3012,26.2048,4880.0],["2002-10-14",25.753,27.1084,25.0301,25.6627,1538.0],["2002-10-15",25.6627,27.1084,25.3012,25.753,3907.0],["2002-10-16",25.3012,26.2048,25.1205,25.1205,4272.0],["2002-10-17",25.1205,26.6566,25.1205,26.2952,2202.0],["2002-10-18",27.1988,27.8313,25.3916,26.3855,3973.0],["2002-10-21",25.9337,27.1084,25.753,25.8434,2136.0],["2002-10-22",25.8434,25.8434,25.2108,25.2108,7393.0],["2002-10-23",25.2108,26.2048,24.8494,25.6627,4537.0],["2002-10-24",25.3012,25.3012,23.494,23.494,3077.0],["2002-10-25",24.3976,24.9398,23.8554,24.759,3884.0],["2002-10-28",24.8494,24.8494,22.2289,22.3193,17364.0],["2002-10-29",22.1386,23.0422,19.7892,23.0422,61287.0],["2002-10-30",22.5904,24.8494,22.1386,24.3976,3929.0],["2002-10-31",25.3012,26.2952,24.3976,24.759,6784.0],["2002-11-01",24.3976,26.2048,23.0422,23.9458,10181.0],["2002-11-04",23.9458,23.9458,20.8735,22.5904,22399.0],["2002-11-05",22.3193,22.6807,20.7831,22.5,6297.0],["2002-11-06",22.5,23.9458,21.6867,22.1386,18946.0],["2002-11-07",21.8675,21.8675,20.3313,21.0542,27224.0],["2002-11-08",20.3313,21.3253,18.5241,21.2349,41135.0],["2002-11-11",20.7831,21.2349,19.7892,20.6024,17762.0],["2002-11-12",21.2349,22.4096,19.8795,22.1386,22919.0],["2002-11-13",22.5904,23.8554,20.9639,20.9639,6684.0],["2002-11-14",20.7831,23.0422,20.6928,22.1386,21005.0],["2002-11-15",22.1386,23.0422,20.0602,21.506,35613.0],["2002-11-18",20.7831,23.0422,20.7831,22.4096,6751.0],["2002-11-19",22.1386,25.3916,21.6867,25.3012,2579.0],["2002-11-20",26.2048,27.5602,23.6747,26.5663,56661.0],["2002-11-21",26.2048,26.2048,24.8494,25.3012,7713.0],["2002-11-22",24.8494,25.753,23.9458,25.3012,5865.0],["2002-11-25",25.3012,25.8434,23.494,25.1205,19278.0],["2002-11-26",24.6687,25.3012,23.0422,24.3976,6662.0],["2002-11-27",24.3976,25.6627,23.9458,25.2108,5445.0],["2002-11-29",24.8494,26.6566,23.9458,26.4759,5699.0],["2002-12-02",26.6566,26.6566,24.488,24.8494,6762.0],["2002-12-03",24.8494,25.3012,23.5843,23.7651,7061.0],["2002-12-04",23.9458,26.3855,23.9458,25.0301,13269.0],["2002-12-05",25.1205,26.1145,25.1205,25.753,5489.0],["2002-12-06",25.4819,26.6566,25.3012,25.4819,19787.0],["2002-12-09",25.0301,26.3855,24.3976,24.8494,10624.0],["2002-12-10",24.6687,25.3012,24.3976,24.8494,8477.0],["2002-12-11",24.8494,26.2048,24.3976,25.753,4814.0],["2002-12-12",25.753,27.9217,25.3012,26.4759,13081.0],["2002-12-13",26.5663,26.5663,24.9398,25.753,5423.0],["2002-12-16",25.753,26.2952,25.0301,25.9337,13048.0],["2002-12-17",23.9458,26.9277,23.494,25.753,48383.0],["2002-12-18",25.9337,25.9337,24.8494,25.753,15936.0],["2002-12-19",25.3012,25.3012,24.3072,24.3976,33255.0],["2002-12-20",24.3976,24.3976,23.494,23.5843,167118.0],["2002-12-23",23.494,24.1265,22.5904,23.6747,10215.0],["2002-12-24",23.6747,23.9458,23.0422,23.9458,996.0],["2002-12-26",23.494,24.8494,23.3133,24.3072,17773.0],["2002-12-27",24.3072,24.3976,23.494,23.8554,28629.0],["2002-12-30",23.1325,24.2169,22.5904,23.494,17884.0],["2002-12-31",23.2229,25.3012,23.2229,25.3012,60988.0],["2003-01-02",25.1205,26.5663,24.0361,26.5663,7547.0],["2003-01-03",27.0181,27.0181,25.5723,26.747,3873.0],["2003-01-06",26.8373,28.4639,26.8373,27.4699,7072.0],["2003-01-07",27.2892,27.4699,25.8434,26.8373,7459.0],["2003-01-08",26.6566,28.012,25.3916,27.1988,4227.0],["2003-01-09",27.1084,27.9217,26.747,27.8313,4914.0],["2003-01-10",27.8313,27.8313,25.3012,27.2892,3220.0],["2003-01-13",27.2892,27.9217,26.0241,27.5602,8577.0],["2003-01-14",27.2892,27.4699,26.4759,27.1084,2567.0],["2003-01-15",27.1084,27.1084,24.1265,24.488,21967.0],["2003-01-16",24.488,25.753,24.488,25.4819,8986.0],["2003-01-17",26.5663,27.0181,25.3012,26.3855,12317.0],["2003-01-21",27.6506,27.741,26.5663,26.747,9340.0],["2003-01-22",27.1084,27.1084,25.753,26.747,5854.0],["2003-01-23",27.0181,28.4639,26.2048,27.1084,21071.0],["2003-01-24",27.5602,27.5602,26.2048,26.3855,14088.0],["2003-01-27",27.2892,27.2892,25.8434,26.0241,4637.0],["2003-01-28",26.0241,27.5602,25.753,27.1084,7171.0],["2003-01-29",27.1084,27.1084,25.8434,26.6566,11731.0],["2003-01-30",26.4759,26.8373,25.8434,25.8434,3265.0],["2003-01-31",26.2952,26.747,25.753,26.1145,4360.0],["2003-02-03",26.1145,26.6566,25.8434,26.2048,1262.0],["2003-02-04",26.3855,26.6566,25.3012,25.4819,6109.0],["2003-02-05",25.9337,27.0181,25.9337,25.9337,4681.0],["2003-02-06",25.9337,28.4639,25.3916,25.3916,9041.0],["2003-02-07",25.3916,26.2048,25.3012,25.753,6131.0],["2003-02-10",25.753,26.1145,25.1205,26.1145,2501.0],["2003-02-11",25.8434,25.8434,25.0301,25.2108,3940.0],["2003-02-12",25.1205,26.3855,24.8494,25.8434,5544.0],["2003-02-13",25.3012,25.8434,25.1205,25.1205,3951.0],["2003-02-14",24.8494,26.6566,24.8494,26.2048,1992.0],["2003-02-18",26.0241,30.2711,25.9337,29.7289,4283.0],["2003-02-19",29.8193,29.8193,28.012,28.6446,4050.0],["2003-02-20",27.741,28.5542,27.4699,27.8313,3918.0],["2003-02-21",28.012,28.2831,27.1988,28.012,3077.0],["2003-02-24",27.5602,27.5602,26.747,27.1988,5389.0],["2003-02-25",27.1084,27.1084,26.3855,27.0181,3032.0],["2003-02-26",26.5663,27.0181,26.4759,27.0181,1417.0],["2003-02-27",27.0181,29.1867,26.3855,28.9157,3231.0],["2003-02-28",28.4639,28.4639,27.1084,27.5602,4183.0],["2003-03-03",26.8373,27.1084,25.8434,26.8373,7116.0],["2003-03-04",26.4759,26.9277,26.0241,26.2048,3420.0],["2003-03-05",26.0241,26.9277,25.5723,26.6566,1295.0],["2003-03-06",26.6566,26.6566,25.6627,25.753,3187.0],["2003-03-07",25.753,26.5663,25.5723,25.6627,3563.0],["2003-03-10",25.6627,25.8434,24.5783,25.3012,2745.0],["2003-03-11",24.6687,25.5723,24.5783,25.0301,3951.0],["2003-03-12",24.759,25.3012,24.2169,24.8494,5124.0],["2003-03-13",23.494,27.1988,23.494,27.1988,9340.0],["2003-03-14",27.1988,27.5602,26.2952,26.3855,2302.0],["2003-03-17",26.4759,31.6265,26.4759,29.4578,14531.0],["2003-03-18",28.9157,30.6325,28.9157,29.5482,2435.0],["2003-03-19",29.3675,30.6325,29.006,30.5422,4239.0],["2003-03-20",30.0904,31.0843,29.3675,30.7229,6806.0],["2003-03-21",30.2711,30.9036,29.8193,30.3614,7879.0],["2003-03-24",30.2711,30.6325,29.3675,29.9096,1062.0],["2003-03-25",29.8193,30.5422,28.5542,29.8193,6673.0],["2003-03-26",29.8193,30.7229,28.9157,28.9157,2922.0],["2003-03-27",28.9157,28.9157,26.6566,27.9217,8610.0],["2003-03-28",27.9217,28.7349,27.0181,27.2892,3519.0],["2003-03-31",26.8373,28.7349,26.3855,27.2892,3940.0],["2003-04-01",26.747,28.3735,26.747,28.2831,2955.0],["2003-04-02",28.3735,30.5422,28.3735,30.4518,2733.0],["2003-04-03",30.4518,30.4518,28.9157,29.6386,4659.0],["2003-04-04",29.2771,30.2711,29.2771,29.6386,2479.0],["2003-04-07",31.1747,31.1747,29.5482,29.7289,8621.0],["2003-04-08",30.6325,31.3554,29.9096,30.7229,5710.0],["2003-04-09",30.6325,31.6265,29.8193,30.8133,4814.0],["2003-04-10",31.1747,32.0783,30.3614,30.3614,2745.0],["2003-04-11",30.3614,32.0783,30.2711,31.2651,4006.0],["2003-04-14",31.5361,31.5361,30.5422,30.8133,1472.0],["2003-04-15",30.5422,31.6265,29.3675,31.4458,2899.0],["2003-04-16",31.6265,31.8072,29.7289,30.2711,6540.0],["2003-04-17",30.2711,32.3494,30.1807,31.988,5666.0],["2003-04-21",31.6265,31.6265,30.3614,31.6265,4360.0],["2003-04-22",31.4458,32.7108,30.7229,32.0783,4748.0],["2003-04-23",31.988,32.9819,31.988,32.9819,2778.0],["2003-04-24",32.9819,34.3373,31.6265,32.9819,5389.0],["2003-04-25",32.9819,33.4337,31.6265,31.8976,2036.0],["2003-04-28",31.8976,32.0783,30.9036,30.9036,7913.0],["2003-04-29",30.9036,31.7169,30.7229,31.7169,5334.0],["2003-04-30",31.6265,32.9819,31.3554,32.3494,3386.0],["2003-05-01",31.6265,32.5301,30.8133,32.259,3386.0],["2003-05-02",32.1687,32.9819,32.1687,32.7108,4061.0],["2003-05-05",32.0783,33.1627,31.8072,32.8012,2335.0],["2003-05-06",32.8012,34.247,32.8012,34.247,14874.0],["2003-05-07",33.8855,34.7892,33.7048,34.6084,14896.0],["2003-05-08",34.3373,34.6988,33.4337,34.4277,2269.0],["2003-05-09",34.5181,34.7892,34.247,34.7892,5522.0],["2003-05-12",34.7892,35.6024,34.7892,35.1506,7592.0],["2003-05-13",34.8795,35.4217,34.7892,35.1506,10414.0],["2003-05-14",35.1506,35.6928,35.0602,35.512,4017.0],["2003-05-15",35.9639,35.9639,35.0602,35.6928,15571.0],["2003-05-16",36.1446,36.1446,35.3313,36.1446,32127.0],["2003-05-19",36.506,36.7771,36.2349,36.5964,14863.0],["2003-05-20",36.5964,37.8614,36.5964,37.8614,14033.0],["2003-05-21",37.9518,38.4036,37.8614,37.8614,22886.0],["2003-05-22",37.7711,38.4036,37.5904,38.3133,16655.0],["2003-05-23",38.2229,38.4036,37.9518,38.0422,3995.0],["2003-05-27",37.9518,38.4036,37.8614,37.9518,19887.0],["2003-05-28",37.9518,39.3072,37.9518,37.9518,17054.0],["2003-05-29",38.6747,39.3072,37.5,37.5,10325.0],["2003-05-30",37.9518,38.494,37.8614,38.494,9539.0],["2003-06-02",38.0422,39.5783,37.9518,37.9518,1859.0],["2003-06-03",37.9518,38.6747,37.9518,38.3133,4703.0],["2003-06-04",38.3133,39.3072,38.3133,38.494,12749.0],["2003-06-05",38.494,40.1205,37.9518,39.9398,13468.0],["2003-06-06",40.6627,41.1145,39.759,40.4819,29758.0],["2003-06-09",40.6627,41.0241,40.1205,40.1205,22155.0],["2003-06-10",39.8494,41.2048,39.8494,41.1145,18304.0],["2003-06-11",40.6627,41.2952,40.6627,41.2048,9871.0],["2003-06-12",41.3855,41.5663,40.753,40.753,15560.0],["2003-06-13",40.6627,42.0181,40.3012,41.747,44289.0],["2003-06-16",41.2952,43.3735,41.2952,43.3735,10104.0],["2003-06-17",43.8253,44.4578,43.4639,44.006,4227.0],["2003-06-18",43.8253,44.4578,43.7349,44.006,1505.0],["2003-06-19",43.5542,44.7289,42.4699,42.4699,6563.0],["2003-06-20",42.4699,43.1928,42.4699,42.4699,3409.0],["2003-06-23",42.0181,42.9217,39.9398,40.6627,7448.0],["2003-06-24",40.3916,43.8253,39.3072,43.7349,10093.0],["2003-06-25",43.3735,44.006,43.3735,43.7349,5168.0],["2003-06-26",43.3735,43.8253,41.1145,43.6446,7094.0],["2003-06-27",43.3735,43.7349,42.0181,43.012,7913.0],["2003-06-30",42.9217,42.9217,41.0241,41.0241,15361.0],["2003-07-01",41.1145,41.747,39.2169,41.747,3674.0],["2003-07-02",41.9277,42.4699,41.747,42.4699,7149.0],["2003-07-03",42.2892,42.4699,42.0181,42.0181,2092.0],["2003-07-07",42.4699,42.9217,40.9337,42.1988,20728.0],["2003-07-08",41.747,42.6506,41.5663,42.3795,3641.0],["2003-07-09",42.0181,42.4699,41.5663,42.2892,6673.0],["2003-07-10",41.8373,42.4699,40.6627,42.1988,3143.0],["2003-07-11",41.8373,43.1024,41.1145,41.8373,3088.0],["2003-07-14",42.1988,42.4699,41.3855,42.3795,4615.0],["2003-07-15",42.3795,42.3795,41.1145,42.0181,5865.0],["2003-07-16",42.0181,42.0181,41.2952,41.3855,3397.0],["2003-07-17",40.8434,42.2892,40.753,41.0241,14044.0],["2003-07-18",40.8434,41.5663,40.4819,41.0241,4416.0],["2003-07-21",41.4759,41.4759,36.6867,37.2289,25608.0],["2003-07-22",36.5964,39.759,36.5964,39.2169,9329.0],["2003-07-23",39.5783,39.5783,37.2289,38.1325,7470.0],["2003-07-24",38.5843,40.3012,37.5904,39.3976,3386.0],["2003-07-25",39.8494,40.2108,37.9518,39.2169,2689.0],["2003-07-28",39.2169,40.753,39.2169,39.3072,2180.0],["2003-07-29",38.4036,40.2108,37.7711,39.9398,2634.0],["2003-07-30",40.2108,41.0241,39.3976,40.2108,1461.0],["2003-07-31",40.4819,41.4759,39.3976,40.3012,2623.0],["2003-08-01",39.8494,39.9398,36.5964,38.494,12063.0],["2003-08-04",38.8554,39.488,38.4036,39.3072,6009.0],["2003-08-05",39.1265,39.1265,38.494,38.5843,8344.0],["2003-08-06",38.4036,39.3072,37.2289,38.1325,3552.0],["2003-08-07",38.8554,40.6627,38.8554,40.2108,3099.0],["2003-08-08",42.741,42.9217,40.6627,40.753,21558.0],["2003-08-11",41.5663,42.2892,39.5783,41.2952,5998.0],["2003-08-12",40.8434,45.8133,40.4819,44.4578,7215.0],["2003-08-13",44.7289,45.0,44.2771,44.8193,13180.0],["2003-08-14",44.6386,45.1807,43.8253,44.7289,3929.0],["2003-08-15",44.9096,45.5422,43.3735,44.4578,3718.0],["2003-08-18",44.7289,45.6325,44.4578,45.3614,8787.0],["2003-08-19",45.6325,46.1747,44.9096,45.5422,8532.0],["2003-08-20",45.1807,45.7229,45.0904,45.3614,4792.0],["2003-08-21",45.6325,46.3554,45.5422,45.994,5223.0],["2003-08-22",45.994,45.994,42.0181,42.4699,4028.0],["2003-08-25",42.9217,42.9217,41.1145,41.5663,3154.0],["2003-08-26",41.1145,44.0964,41.1145,44.006,6385.0],["2003-08-27",43.7349,45.1807,43.7349,44.2771,4183.0],["2003-08-28",44.4578,45.2711,44.2771,45.0,5887.0],["2003-08-29",44.7289,45.0904,44.5482,44.9096,3021.0],["2003-09-02",45.3614,45.994,44.5482,45.1807,7846.0],["2003-09-03",45.0,45.2711,44.7289,44.9096,6872.0],["2003-09-04",45.0904,45.1807,43.4639,44.7289,5710.0],["2003-09-05",44.2771,44.7289,42.6506,42.9217,37538.0],["2003-09-08",42.6506,45.1807,42.4699,44.006,6042.0],["2003-09-09",43.8253,44.2771,42.4699,42.741,13479.0],["2003-09-10",42.1084,42.1084,40.6627,41.0241,12295.0],["2003-09-11",41.1145,41.1145,39.3976,40.6627,15438.0],["2003-09-12",39.759,40.6627,39.3072,40.2108,20230.0],["2003-09-15",39.759,40.1205,38.9458,39.1265,26117.0],["2003-09-16",39.1265,40.4819,38.4036,40.4819,10657.0],["2003-09-17",40.2108,40.2108,38.8554,39.9398,8853.0],["2003-09-18",39.759,40.2108,38.4036,39.759,32193.0],["2003-09-19",39.759,41.1145,39.759,40.4819,5046.0],["2003-09-22",40.2108,40.9337,39.0361,40.9337,3641.0],["2003-09-23",41.1145,41.8373,40.6627,41.1145,3453.0],["2003-09-24",41.5663,42.2892,41.2952,41.5663,13479.0],["2003-09-25",41.5663,42.2892,39.759,39.759,7171.0],["2003-09-26",39.759,40.8434,38.5843,38.5843,36697.0],["2003-09-29",38.5843,41.747,38.5843,41.4759,7448.0],["2003-09-30",41.1145,41.9277,39.3976,41.1145,10801.0],["2003-10-01",41.747,44.2771,41.1145,43.7349,14774.0],["2003-10-02",43.3735,44.7289,42.741,43.7349,32049.0],["2003-10-03",44.1867,45.0,43.4639,44.2771,9916.0],["2003-10-06",43.9157,44.9096,43.7349,44.5482,3287.0],["2003-10-07",44.2771,45.0,43.5542,44.7289,4239.0],["2003-10-08",44.2771,44.6386,42.4699,43.3735,5378.0],["2003-10-09",43.8253,44.6386,42.5602,43.7349,5456.0],["2003-10-10",43.3735,44.0964,41.8373,43.2831,7592.0],["2003-10-13",43.8253,44.2771,43.7349,43.9157,3077.0],["2003-10-14",43.8253,44.4578,43.1928,43.9157,4681.0],["2003-10-15",44.0964,44.1867,42.9217,42.9217,11111.0],["2003-10-16",42.6506,43.8253,42.6506,43.6446,2036.0],["2003-10-17",44.006,44.1867,42.1988,42.9217,5589.0],["2003-10-20",42.741,44.0964,42.4699,43.9157,6784.0],["2003-10-21",43.8253,44.1867,42.4699,43.1928,2413.0],["2003-10-22",42.741,42.9217,41.5663,41.5663,5024.0],["2003-10-23",41.5663,43.1024,41.2952,42.9217,3796.0],["2003-10-24",42.4699,43.2831,41.2952,42.5602,5766.0],["2003-10-27",42.741,43.1024,42.4699,42.9217,5190.0],["2003-10-28",42.4699,43.7349,42.0181,43.5542,18603.0],["2003-10-29",43.1024,43.4639,42.8313,43.3735,4571.0],["2003-10-30",43.8253,44.2771,42.6506,44.0964,6441.0],["2003-10-31",43.8253,45.0904,43.8253,43.9157,9008.0],["2003-11-03",43.2831,44.2771,43.2831,44.0964,5567.0],["2003-11-04",44.7289,45.994,44.4578,45.7229,19256.0],["2003-11-05",45.6325,47.8012,45.6325,47.1687,20529.0],["2003-11-06",47.6205,48.7952,46.0843,48.7952,9462.0],["2003-11-07",48.9759,49.247,46.5361,48.6145,6053.0],["2003-11-10",49.1566,49.6988,48.3434,48.3434,18603.0],["2003-11-11",49.0663,49.0663,48.6145,48.9759,13689.0],["2003-11-12",49.5181,49.6084,48.9759,49.4277,21204.0],["2003-11-13",49.7892,49.8795,48.7952,49.0663,11244.0],["2003-11-14",49.0663,49.3373,47.4398,49.1566,7005.0],["2003-11-17",48.253,50.1506,46.6265,50.1506,22764.0],["2003-11-18",50.6024,51.5964,49.6988,51.0542,15172.0],["2003-11-19",50.8735,60.6325,50.1506,60.6325,57624.0],["2003-11-20",60.6325,65.4217,56.5663,61.3554,77422.0],["2003-11-21",61.8976,63.253,61.5361,62.4398,67551.0],["2003-11-24",62.5301,64.4277,60.994,62.3494,12450.0],["2003-11-25",62.4398,62.9819,61.1747,62.0783,13833.0],["2003-11-26",61.8072,64.5181,60.994,64.5181,26715.0],["2003-11-28",65.241,65.241,62.3494,62.8012,14387.0],["2003-12-01",63.253,63.6145,62.7108,63.253,23915.0],["2003-12-02",63.253,63.7048,61.7169,63.1627,34904.0],["2003-12-03",63.253,66.3253,62.7108,66.2349,23926.0],["2003-12-04",66.6867,70.753,64.3373,70.3916,51006.0],["2003-12-05",67.7711,70.0301,67.3193,68.0422,31728.0],["2003-12-08",69.5783,74.0964,69.3976,73.012,51537.0],["2003-12-09",73.6446,74.5482,73.1024,74.3675,29946.0],["2003-12-10",74.3675,74.9096,72.2892,74.1867,14962.0],["2003-12-11",73.4639,78.1627,73.4639,76.8072,23107.0],["2003-12-12",76.8072,78.8855,76.3554,78.6145,47542.0],["2003-12-15",80.4217,81.0542,79.6988,79.6988,34628.0],["2003-12-16",80.1506,80.241,76.0843,77.7108,13037.0],["2003-12-17",77.0783,80.3313,77.0783,78.8855,16921.0],["2003-12-18",79.7892,80.1506,78.4337,79.3373,9993.0],["2003-12-19",79.4277,80.3313,77.259,79.9699,15582.0],["2003-12-22",79.9699,79.9699,77.4398,79.6988,15980.0],["2003-12-23",79.5181,79.6988,77.7108,79.6084,14542.0],["2003-12-24",79.1566,79.5181,78.3434,79.0663,1859.0],["2003-12-26",79.0663,79.9699,78.7952,79.4277,7481.0],["2003-12-29",79.8795,80.3313,78.9759,80.241,15084.0],["2003-12-30",79.5181,80.4217,78.1627,80.241,18492.0],["2003-12-31",80.241,81.7771,79.0663,80.0602,29592.0],["2004-01-02",80.9639,81.2349,79.5181,80.241,9683.0],["2004-01-05",79.5181,80.512,78.7048,79.5181,16987.0],["2004-01-06",78.7952,83.3133,78.7952,83.3133,36288.0],["2004-01-07",83.5843,83.5843,80.1506,81.7771,17585.0],["2004-01-08",82.6807,82.9518,80.4217,82.9518,13767.0],["2004-01-09",90.3614,99.3976,90.3614,94.247,160611.0],["2004-01-12",95.7831,98.0422,93.4337,95.9639,42728.0],["2004-01-13",95.7831,95.9639,92.7108,95.9639,15770.0],["2004-01-14",95.9639,95.9639,93.5241,95.3313,10657.0],["2004-01-15",95.6024,99.3976,93.7952,99.2169,44355.0],["2004-01-16",99.3976,103.5542,98.2229,103.4639,36299.0],["2004-01-20",101.6566,103.9157,101.2048,103.9157,85866.0],["2004-01-21",103.9157,103.9157,101.6566,102.5602,28054.0],["2004-01-22",103.012,103.4639,101.4759,101.6566,31573.0],["2004-01-23",101.2048,101.4759,92.8916,96.0542,61774.0],["2004-01-26",94.8795,99.3976,90.9036,98.494,37450.0],["2004-01-27",98.494,98.9458,94.8795,96.7771,38269.0],["2004-01-28",96.2349,96.3253,91.1747,92.6205,50885.0],["2004-01-29",92.6205,94.3373,89.4578,91.7169,44245.0],["2004-01-30",91.4458,92.6205,90.3614,92.259,23240.0],["2004-02-02",91.4458,94.4277,88.5542,93.0723,17773.0],["2004-02-03",91.7169,93.0723,85.8434,91.2651,47354.0],["2004-02-04",92.1687,92.1687,84.9398,87.1988,44731.0],["2004-02-05",86.5663,89.1867,86.3855,88.012,29515.0],["2004-02-06",88.012,90.3614,84.3072,88.3735,49523.0],["2004-02-09",88.1024,88.6446,85.6627,86.9277,33543.0],["2004-02-10",87.1988,92.259,86.2952,90.8133,23041.0],["2004-02-11",90.5422,93.3434,89.6386,93.3434,21182.0],["2004-02-12",93.253,95.241,92.6205,94.8795,18813.0],["2004-02-13",94.8795,95.3313,93.1627,95.0602,11919.0],["2004-02-17",95.3313,95.6928,93.5241,93.9759,22333.0],["2004-02-18",93.3434,93.5241,90.3614,90.5422,31108.0],["2004-02-19",90.3614,93.253,89.2771,89.3675,31640.0],["2004-02-20",90.0904,91.1747,89.6386,90.4518,21514.0],["2004-02-23",90.4518,90.5422,88.012,88.5542,25088.0],["2004-02-24",87.2892,89.3675,84.759,85.4819,21536.0],["2004-02-25",85.4819,86.747,84.5783,85.5723,18116.0],["2004-02-26",85.5723,86.2952,84.2169,84.2169,24679.0],["2004-02-27",81.7771,90.0,81.7771,90.0,25531.0],["2004-03-01",90.1807,93.9759,89.9096,92.1687,18791.0],["2004-03-02",91.2651,94.8795,90.3614,91.988,21912.0],["2004-03-03",90.6325,92.4398,88.2831,92.4398,17685.0],["2004-03-04",91.988,91.988,88.2831,91.2651,19112.0],["2004-03-05",92.4398,92.4398,89.1867,90.3614,15361.0],["2004-03-08",89.4578,90.0,87.741,89.1867,16213.0],["2004-03-09",89.006,89.0964,83.8554,86.747,15084.0],["2004-03-10",86.2952,90.3614,85.6627,85.753,25464.0],["2004-03-11",84.488,85.6627,78.8855,81.506,26527.0],["2004-03-12",83.2229,85.8434,81.3253,85.8434,15150.0],["2004-03-15",84.9398,84.9398,80.512,80.8735,10049.0],["2004-03-16",80.8735,83.6747,77.5301,81.3253,23815.0],["2004-03-17",81.2349,82.6807,80.6928,81.9578,9484.0],["2004-03-18",81.0542,82.5,79.3373,81.4157,12605.0],["2004-03-19",81.5964,82.6807,78.9759,80.6024,13844.0],["2004-03-22",81.3253,81.4157,78.253,79.1566,13324.0],["2004-03-23",80.0602,80.1506,78.5241,79.3373,4903.0],["2004-03-24",78.8855,79.9699,77.7108,78.253,14785.0],["2004-03-25",78.5241,81.3253,78.4337,79.7892,29327.0],["2004-03-26",80.0602,80.8735,75.5422,76.6265,20695.0],["2004-03-29",77.259,81.7771,76.8072,81.1446,33111.0],["2004-03-30",81.1446,84.0361,79.9699,84.0361,24225.0],["2004-03-31",84.488,88.1024,83.2229,87.3795,22355.0],["2004-04-01",88.1024,88.1024,83.1325,86.3855,23074.0],["2004-04-02",89.006,101.2048,89.006,101.1145,103186.0],["2004-04-05",100.753,102.1084,95.512,99.3976,44178.0],["2004-04-06",98.6747,100.2108,96.9578,98.9458,17651.0],["2004-04-07",98.0422,99.759,97.5904,98.1325,9606.0],["2004-04-08",98.1325,101.6566,98.1325,101.2952,25996.0],["2004-04-12",98.9458,101.6566,98.9458,100.9337,19278.0],["2004-04-13",100.0301,101.2048,99.3976,99.3976,25088.0],["2004-04-14",98.6747,102.5602,98.6747,102.4699,46480.0],["2004-04-15",101.6566,103.012,99.488,101.5663,38058.0],["2004-04-16",101.0241,102.0181,100.3012,101.747,24325.0],["2004-04-19",100.753,102.1084,99.759,101.9277,35247.0],["2004-04-20",101.8373,102.1084,96.8675,98.494,26228.0],["2004-04-21",98.0422,100.753,95.6024,100.753,16943.0],["2004-04-22",99.3976,103.012,99.3976,102.3795,27855.0],["2004-04-23",101.6566,105.7229,101.0241,103.9157,31983.0],["2004-04-26",103.4639,105.2711,103.012,103.6446,28087.0],["2004-04-27",103.2831,105.2711,101.9277,103.012,22764.0],["2004-04-28",102.1084,102.2892,97.8614,98.5843,19876.0],["2004-04-29",97.6807,100.9337,97.5904,99.3072,15980.0],["2004-04-30",99.5783,100.2108,95.8735,98.2229,19765.0],["2004-05-03",98.494,102.741,97.6807,102.5602,16301.0],["2004-05-04",101.6566,103.1024,100.4819,101.2048,19179.0],["2004-05-05",99.8494,102.5602,98.0422,98.1325,10037.0],["2004-05-06",99.0361,101.9277,98.7651,99.488,25309.0],["2004-05-07",99.0361,104.2771,99.0361,102.5602,48051.0],["2004-05-10",100.753,102.8313,97.1386,101.5663,24701.0],["2004-05-11",102.1084,107.5301,102.1084,107.4398,81251.0],["2004-05-12",108.6145,110.241,105.2711,108.3434,81263.0],["2004-05-13",108.6145,109.9699,105.9036,108.5241,34639.0],["2004-05-14",108.6145,108.8855,101.2048,105.994,32558.0],["2004-05-17",105.994,106.4458,101.2048,105.0,26516.0],["2004-05-18",105.5422,106.1747,103.012,105.4518,16832.0],["2004-05-19",105.4518,109.247,105.2711,107.4398,30522.0],["2004-05-20",107.4398,108.4337,106.2651,108.3434,15704.0],["2004-05-21",107.9819,108.4337,106.7169,108.4337,23959.0],["2004-05-24",108.4337,108.4337,106.1747,108.1627,15383.0],["2004-05-25",107.3494,109.3373,107.259,108.8855,37073.0],["2004-05-26",109.7892,111.4157,109.7892,110.6928,69454.0],["2004-05-27",111.5964,112.0482,108.9759,109.3373,37295.0],["2004-05-28",110.0602,112.4096,109.4277,112.4096,38058.0],["2004-06-01",112.7711,112.8614,110.7831,112.8614,26527.0],["2004-06-02",112.9518,113.8554,111.7771,113.5843,30256.0],["2004-06-03",113.5843,113.6747,111.1446,111.3253,14730.0],["2004-06-04",112.9518,112.9518,109.9699,111.5964,9750.0],["2004-06-07",112.5,112.5,110.6928,111.4157,15051.0],["2004-06-08",111.5964,113.7651,109.8795,112.5,15017.0],["2004-06-09",112.5,112.5,106.1747,108.1627,20141.0],["2004-06-10",109.0663,111.1446,107.9819,110.6024,18647.0],["2004-06-14",107.9819,108.8855,106.0843,106.2651,20031.0],["2004-06-15",106.6265,110.241,106.6265,107.9819,27988.0],["2004-06-16",107.5301,109.3373,106.4458,108.7048,16091.0],["2004-06-17",107.8012,110.1506,106.6265,108.1627,34041.0],["2004-06-18",110.241,110.6928,107.259,108.7048,44156.0],["2004-06-21",108.4337,109.5181,107.0783,108.7952,27600.0],["2004-06-22",108.6145,108.6145,104.9096,107.5301,41057.0],["2004-06-23",107.9819,111.506,107.3494,111.1446,15759.0],["2004-06-24",110.241,111.4157,107.259,108.8855,18592.0],["2004-06-25",108.4337,110.8735,107.8916,110.7831,31573.0],["2004-06-28",111.4157,111.506,108.5241,108.9759,13523.0],["2004-06-29",108.0723,111.5964,107.9819,109.3373,20717.0],["2004-06-30",109.7892,111.1446,108.1627,108.7952,22631.0],["2004-07-01",108.8855,110.241,107.1687,107.259,14630.0],["2004-07-02",107.7108,109.247,106.0843,107.7108,11122.0],["2004-07-06",107.259,108.1627,104.5482,105.7229,20086.0],["2004-07-07",105.7229,109.247,105.7229,108.3434,14719.0],["2004-07-08",108.4337,109.3373,105.0904,105.0904,12173.0],["2004-07-09",103.6446,106.5361,102.1084,104.0964,22853.0],["2004-07-12",103.4639,105.994,102.1084,104.8193,17341.0],["2004-07-13",104.7289,104.8193,94.4277,99.0361,70207.0],["2004-07-14",97.2289,100.3012,95.0602,95.8735,63810.0],["2004-07-15",95.8735,97.3193,88.2831,88.7349,52047.0],["2004-07-16",87.1988,90.3614,85.3012,86.9277,54691.0],["2004-07-19",86.2048,89.6386,86.2048,88.1928,33919.0],["2004-07-20",92.6205,92.6205,87.4699,87.5602,76316.0],["2004-07-21",86.6566,86.747,80.9639,81.0542,136773.0],["2004-07-22",80.8735,81.506,76.4458,81.4157,152864.0],["2004-07-23",81.4157,81.7771,79.6084,80.6024,583235.0],["2004-07-26",80.8735,80.9639,78.5241,79.3373,179999.0],["2004-07-27",79.0663,81.506,79.0663,80.4217,175152.0],["2004-07-28",80.4217,81.3253,79.5181,80.241,63810.0],["2004-07-29",81.1446,81.2349,79.9699,80.8735,49357.0],["2004-07-30",80.1506,80.7831,79.6988,80.0602,44909.0],["2004-08-02",79.5181,80.8735,79.5181,80.6928,56208.0],["2004-08-03",80.6928,80.6928,79.6084,80.241,35203.0],["2004-08-04",79.5181,80.8735,79.5181,80.4217,37239.0],["2004-08-05",79.5181,80.241,77.9819,78.1627,38069.0],["2004-08-06",77.259,77.8012,70.4819,70.4819,101116.0],["2004-08-09",70.4819,70.8434,68.6747,70.0301,56838.0],["2004-08-10",69.759,72.2892,69.5783,72.2892,150319.0],["2004-08-11",71.3855,72.3795,70.0301,72.3795,46159.0],["2004-08-12",71.4759,72.0181,69.759,70.5723,42629.0],["2004-08-13",71.8373,72.2892,70.1205,70.4819,20141.0],["2004-08-16",71.0241,72.6506,70.9337,72.6506,26483.0],["2004-08-17",74.3675,74.6386,73.1024,74.3675,55732.0],["2004-08-18",74.7289,75.994,74.0964,75.994,82768.0],["2004-08-19",76.7169,76.7169,75.994,76.3554,43027.0],["2004-08-20",76.4458,78.4337,76.3554,78.4337,29205.0],["2004-08-23",78.1627,78.4337,76.8072,77.3494,25265.0],["2004-08-24",78.7952,78.7952,77.7108,78.6145,35192.0],["2004-08-25",79.0663,79.6084,77.7108,79.3373,23317.0],["2004-08-26",78.8855,78.8855,77.259,77.8916,50420.0],["2004-08-27",78.1627,79.7892,77.8916,79.247,18039.0],["2004-08-30",78.7952,79.5181,78.1627,78.8855,19809.0],["2004-08-31",79.9699,81.8675,78.6145,81.8675,26892.0],["2004-09-01",82.1386,83.1325,81.2349,81.5964,41068.0],["2004-09-02",81.3253,84.1265,80.512,83.5843,26549.0],["2004-09-03",83.5843,83.8554,82.5904,83.3133,23727.0],["2004-09-07",83.3133,84.8494,83.3133,84.2169,14044.0],["2004-09-08",84.2169,85.6627,83.5843,84.3072,55820.0],["2004-09-09",84.3072,86.747,83.7651,86.1145,41511.0],["2004-09-10",86.2048,86.747,85.3916,85.3916,33034.0],["2004-09-13",85.4819,86.6566,85.3916,86.6566,27977.0],["2004-09-14",86.5663,86.8373,85.3916,86.747,17507.0],["2004-09-15",86.4759,87.1988,85.3916,86.0241,14254.0],["2004-09-16",86.2952,87.6506,86.0241,87.2892,12992.0],["2004-09-17",87.3795,87.6506,85.8434,86.1145,38324.0],["2004-09-20",85.8434,85.8434,83.8554,83.9458,16611.0],["2004-09-21",83.7651,85.3012,83.7651,84.0361,43448.0],["2004-09-22",83.6747,83.9458,82.0482,83.5843,11587.0],["2004-09-23",84.0361,84.3976,83.3133,84.0361,22410.0],["2004-09-24",84.0361,84.0361,82.9518,82.9518,64231.0],["2004-09-27",81.3253,81.3253,79.5181,79.6084,17485.0],["2004-09-28",79.9699,81.3253,79.6988,80.7831,38302.0],["2004-09-29",80.7831,82.5904,80.1506,82.4096,23970.0],["2004-09-30",82.4096,83.1325,81.0542,82.6807,30123.0],["2004-10-01",82.7711,84.3976,82.6807,84.3072,21248.0],["2004-10-04",84.9398,85.6627,83.8554,85.3916,27135.0],["2004-10-05",85.8434,86.5663,85.3916,85.3916,27301.0],["2004-10-06",85.4819,86.1145,85.3012,85.6627,6795.0],["2004-10-07",85.4819,86.2952,83.8554,83.8554,6419.0],["2004-10-08",82.9518,84.8494,81.8675,81.9578,26173.0],["2004-10-11",81.3253,83.9458,81.3253,83.4036,6042.0],["2004-10-12",82.7711,83.3133,82.0482,83.1325,12251.0],["2004-10-13",83.7651,84.3976,81.4157,81.7771,17142.0],["2004-10-14",81.7771,82.5904,81.2349,81.7771,13667.0],["2004-10-15",81.8675,84.3072,81.506,82.7711,13689.0],["2004-10-18",82.7711,83.3133,81.506,83.3133,6762.0],["2004-10-19",83.3133,83.8554,82.1386,82.8614,22941.0],["2004-10-20",82.6807,84.2169,82.5904,82.9518,13014.0],["2004-10-21",82.9518,82.9518,76.4458,76.7169,84627.0],["2004-10-22",76.7169,76.7169,69.488,70.0301,93823.0],["2004-10-25",69.5783,71.0241,68.9458,70.9337,74268.0],["2004-10-26",70.9337,70.9337,68.7651,69.0361,50564.0],["2004-10-27",69.2169,69.3976,67.5,67.9518,69443.0],["2004-10-28",68.6747,70.1205,68.0422,69.5783,22598.0],["2004-10-29",69.488,69.759,67.4096,67.7711,42275.0],["2004-11-01",68.2229,71.0241,68.2229,70.0301,28353.0],["2004-11-02",70.753,72.5602,70.5723,70.9337,29437.0],["2004-11-03",73.6446,74.1867,71.4759,73.2831,30931.0],["2004-11-04",74.2771,76.6265,72.741,76.6265,47443.0],["2004-11-05",77.1687,79.5181,76.3554,79.0663,42928.0],["2004-11-08",78.6145,79.6084,77.8916,79.0663,91654.0],["2004-11-09",78.5241,79.7892,78.1627,79.0663,43293.0],["2004-11-10",78.6145,81.9578,78.6145,81.0542,19876.0],["2004-11-11",81.5964,83.3133,80.4217,83.3133,18349.0],["2004-11-12",83.3133,83.3133,81.506,82.8614,9307.0],["2004-11-15",83.1325,84.0361,81.5964,82.2289,14885.0],["2004-11-16",82.7711,83.5843,81.1446,82.5,11697.0],["2004-11-17",83.0422,84.0361,82.5904,83.5843,14276.0],["2004-11-18",83.0422,84.2169,82.2289,83.4036,53386.0],["2004-11-19",83.1325,83.3133,82.4096,82.5904,19256.0],["2004-11-22",82.0482,82.5904,81.3253,82.0482,22875.0],["2004-11-23",81.4157,83.8554,81.0542,83.5843,58875.0],["2004-11-24",83.6747,84.3072,83.4036,83.9458,9672.0],["2004-11-26",83.5843,84.5783,83.494,84.3072,3065.0],["2004-11-29",84.1265,84.759,83.1325,83.7651,42596.0],["2004-11-30",84.3976,85.1205,83.7651,84.3072,24059.0],["2004-12-01",84.488,85.3916,83.0422,84.488,25188.0],["2004-12-02",84.488,85.753,83.5843,85.1205,7935.0],["2004-12-03",85.3012,85.8434,84.1265,84.1265,29825.0],["2004-12-06",84.759,85.8434,83.5843,84.759,43315.0],["2004-12-07",84.9398,85.3012,80.4217,81.506,13667.0],["2004-12-08",81.0542,83.4036,81.0542,82.9518,8455.0],["2004-12-09",83.2229,83.4036,80.4217,81.4157,7946.0],["2004-12-10",81.6867,84.6687,80.8735,84.3072,12118.0],["2004-12-13",84.3072,85.6627,83.6747,85.5723,9108.0],["2004-12-14",85.5723,85.5723,84.2169,84.759,12959.0],["2004-12-15",84.3072,85.3012,84.1265,84.759,10624.0],["2004-12-16",84.5783,85.2108,81.8675,83.1325,11011.0],["2004-12-17",83.1325,83.2229,82.5904,82.9518,11609.0],["2004-12-20",82.4096,83.8554,82.1386,83.1325,11554.0],["2004-12-21",83.1325,84.488,82.7711,84.2169,10181.0],["2004-12-22",84.2169,84.2169,83.2229,83.494,21325.0],["2004-12-23",83.8554,83.9458,82.3193,82.6807,6994.0],["2004-12-27",83.1325,84.488,82.1386,84.0361,8931.0],["2004-12-28",83.494,84.5783,83.2229,84.0361,15825.0],["2004-12-29",83.494,84.5783,83.4036,84.3072,8256.0],["2004-12-30",84.0361,85.3916,83.5843,85.3916,7525.0],["2004-12-31",86.2952,88.1024,86.1145,86.3855,13092.0],["2005-01-03",87.1988,87.1988,84.3976,86.2048,67296.0],["2005-01-04",86.2952,87.1084,85.0301,85.3012,40061.0],["2005-01-05",84.6687,86.2952,82.0482,82.0482,17485.0],["2005-01-06",82.2289,83.5843,82.1386,82.2289,15538.0],["2005-01-07",82.5,82.7711,81.3253,81.7771,50010.0],["2005-01-10",81.3253,82.9518,81.2349,81.506,27335.0],["2005-01-11",81.506,81.6867,79.7892,80.1506,28331.0],["2005-01-12",80.0602,81.2349,79.5181,80.9639,13059.0],["2005-01-13",80.1506,80.6928,79.4277,79.6084,24092.0],["2005-01-14",80.0602,80.4217,78.4337,79.247,9960.0],["2005-01-18",78.6145,80.1506,78.0723,79.9699,22864.0],["2005-01-19",79.9699,80.512,77.8012,78.7048,15471.0],["2005-01-20",78.1627,79.4277,77.6205,77.8012,28154.0],["2005-01-21",77.8916,78.3434,75.994,77.6205,15283.0],["2005-01-24",77.7108,78.0723,76.6265,77.6205,20916.0],["2005-01-25",77.7108,78.7048,77.6205,78.0723,22189.0],["2005-01-26",77.5301,79.0663,77.5301,78.6145,17408.0],["2005-01-27",77.7108,79.6988,76.988,79.5181,63489.0],["2005-01-28",79.1566,79.247,76.7169,77.4398,71059.0],["2005-01-31",78.5241,79.0663,76.7169,77.7108,32846.0],["2005-02-01",77.6205,78.7048,76.4458,78.7048,25287.0],["2005-02-02",78.1627,78.7048,76.8072,77.3494,14287.0],["2005-02-03",77.8012,78.3434,76.3554,76.8072,17153.0],["2005-02-04",76.2651,78.4337,76.2651,78.4337,8245.0],["2005-02-07",77.8916,78.4337,75.9036,76.7169,19544.0],["2005-02-08",76.7169,77.6205,76.5361,76.8072,24424.0],["2005-02-09",76.3554,77.1687,75.9036,76.1747,32669.0],["2005-02-10",75.6325,75.9036,74.006,74.3675,16312.0],["2005-02-11",72.741,74.7289,72.2892,74.6386,26040.0],["2005-02-14",74.5482,74.5482,73.012,73.2831,25498.0],["2005-02-15",72.741,73.7349,72.1988,73.3735,14663.0],["2005-02-16",73.012,73.7349,72.2892,73.1928,14475.0],["2005-02-17",73.1928,73.7349,72.2892,72.741,23196.0],["2005-02-18",73.1928,73.5542,72.2892,72.6506,13081.0],["2005-02-22",72.2892,73.1928,71.8373,72.5602,65603.0],["2005-02-23",72.741,73.1024,72.1988,72.4699,18548.0],["2005-02-24",72.5602,72.9217,71.4759,72.2892,24059.0],["2005-02-25",72.2892,72.741,71.747,72.741,9783.0],["2005-02-28",72.741,72.741,71.6566,72.3795,7891.0],["2005-03-01",72.2892,74.2771,71.9277,73.7349,26803.0],["2005-03-02",73.7349,74.2771,73.2831,73.7349,10126.0],["2005-03-03",73.8253,74.7289,73.1024,74.5482,26981.0],["2005-03-04",75.0,75.6325,74.3675,74.9096,9883.0],["2005-03-07",74.9096,75.9036,72.3795,73.012,27744.0],["2005-03-08",72.4699,72.741,68.9458,70.3012,68237.0],["2005-03-09",69.759,70.753,69.2169,70.2108,35579.0],["2005-03-10",70.9337,72.6506,70.9337,72.6506,29238.0],["2005-03-11",72.6506,72.6506,70.753,71.2952,9816.0],["2005-03-14",71.3855,73.5542,71.3855,73.2831,14796.0],["2005-03-15",73.5542,74.1867,72.4699,72.8313,47587.0],["2005-03-16",72.2892,73.8253,72.2892,73.6446,9407.0],["2005-03-17",73.6446,75.0,73.6446,75.0,18017.0],["2005-03-18",75.9036,75.9036,73.5542,74.6386,24413.0],["2005-03-21",74.5482,74.5482,71.2952,71.9277,12859.0],["2005-03-22",71.8373,75.4518,71.5663,74.5482,28109.0],["2005-03-23",74.5482,74.5482,73.012,73.6446,23196.0],["2005-03-24",74.0964,74.7289,73.1928,73.3735,14940.0],["2005-03-28",73.1928,73.8253,72.9217,73.6446,11996.0],["2005-03-29",73.2831,74.006,70.2108,70.9337,32669.0],["2005-03-30",71.3855,74.5482,71.3855,74.5482,19079.0],["2005-03-31",74.5482,74.5482,72.1988,72.9217,15327.0],["2005-04-01",73.1928,73.7349,71.2048,71.3855,22045.0],["2005-04-04",71.747,72.1988,70.4819,71.3855,12616.0],["2005-04-05",71.2048,72.1988,70.5723,71.5663,9385.0],["2005-04-06",71.2952,73.8253,71.2952,73.7349,10248.0],["2005-04-07",73.3735,74.2771,73.1928,74.0964,7061.0],["2005-04-08",74.0964,74.2771,73.3735,73.3735,21115.0],["2005-04-11",73.4639,73.4639,71.747,72.5602,32813.0],["2005-04-12",72.2892,74.9096,71.8373,74.6386,10735.0],["2005-04-13",74.6386,75.0,72.1988,72.3795,7791.0],["2005-04-14",72.2892,72.9217,71.8373,71.9277,11642.0],["2005-04-15",72.0181,72.3795,71.3855,71.3855,14818.0],["2005-04-18",71.3855,72.2892,69.1265,69.2169,39132.0],["2005-04-19",69.5783,70.0301,67.7711,67.7711,104248.0],["2005-04-20",68.1325,68.5843,66.4157,66.506,16943.0],["2005-04-21",67.0482,68.494,65.8735,68.2229,8765.0],["2005-04-22",68.2229,68.2229,64.9699,66.0542,14165.0],["2005-04-25",66.4157,68.1325,66.1446,68.0422,19920.0],["2005-04-26",67.5904,68.8554,66.8675,66.8675,10248.0],["2005-04-27",66.8675,67.3193,64.7892,66.4157,19212.0],["2005-04-28",66.3253,66.3253,64.7892,65.0602,12550.0],["2005-04-29",65.512,65.7831,63.6145,65.7831,12306.0],["2005-05-02",65.512,66.4157,65.3313,66.4157,6928.0],["2005-05-03",66.4157,67.7711,66.4157,67.6807,6662.0],["2005-05-04",67.7711,69.0361,67.2289,68.5843,12129.0],["2005-05-05",68.6747,70.0301,68.4036,69.3976,8853.0],["2005-05-06",69.8494,69.8494,68.9458,69.488,11664.0],["2005-05-09",69.1265,69.3072,68.2229,68.3133,6773.0],["2005-05-10",68.3133,68.494,66.2349,66.506,10026.0],["2005-05-11",66.8675,66.9578,65.241,65.241,10801.0],["2005-05-12",65.241,66.1446,65.1506,65.512,9916.0],["2005-05-13",65.512,65.512,64.4277,65.1506,11199.0],["2005-05-16",65.1506,68.0422,65.1506,67.3193,181128.0],["2005-05-17",67.3193,68.3133,66.4157,68.0422,19322.0],["2005-05-18",68.3133,68.6747,67.1386,67.6807,26139.0],["2005-05-19",67.4096,68.2229,66.7771,67.2289,179612.0],["2005-05-20",67.0482,67.3193,66.5964,66.7771,27290.0],["2005-05-23",66.6867,67.2289,65.8735,66.0542,69797.0],["2005-05-24",65.7831,68.0422,65.7831,67.0482,36177.0],["2005-05-25",66.9578,67.5,64.9699,65.512,18205.0],["2005-05-26",65.241,67.1386,65.241,66.0542,25863.0],["2005-05-27",65.7831,66.8675,65.7831,66.3253,49003.0],["2005-05-31",66.506,67.5904,65.3313,65.3313,18481.0],["2005-06-01",65.1506,66.5964,65.0602,65.1506,14697.0],["2005-06-02",64.8795,65.7831,64.6084,64.6084,36907.0],["2005-06-03",64.5181,65.4217,61.4458,62.8916,46015.0],["2005-06-06",62.8916,63.6145,62.5301,63.5241,8123.0],["2005-06-07",63.6145,64.3373,62.259,62.6205,29293.0],["2005-06-08",62.5301,63.253,61.3554,61.4458,51969.0],["2005-06-09",61.5361,62.6205,61.0843,61.4458,37394.0],["2005-06-10",61.2651,61.8072,59.6386,59.9096,17983.0],["2005-06-13",59.6386,59.9096,58.7349,58.8253,32038.0],["2005-06-14",58.5542,60.7229,58.3735,60.7229,18315.0],["2005-06-15",60.5422,61.4458,60.0,61.4458,125806.0],["2005-06-16",61.5361,62.0783,60.4518,60.7229,46668.0],["2005-06-17",61.6265,61.8072,60.7229,61.4458,22576.0],["2005-06-20",61.1747,62.3494,60.9036,61.8976,17009.0],["2005-06-21",61.8976,62.0783,61.1747,61.7169,7758.0],["2005-06-22",62.1687,62.8012,62.0783,62.4398,14531.0],["2005-06-23",62.259,63.253,61.8976,62.1687,21303.0],["2005-06-24",61.988,62.3494,60.994,62.3494,35103.0],["2005-06-27",62.1687,62.1687,57.6506,58.7349,19046.0],["2005-06-28",58.9157,60.0904,58.6446,59.8193,27246.0],["2005-06-29",60.0,60.5422,59.4578,60.5422,14874.0],["2005-06-30",60.7229,61.7169,60.3614,61.0843,22355.0],["2005-07-01",61.3554,61.6265,60.7229,61.6265,8400.0],["2005-07-05",61.7169,64.4277,61.7169,64.3373,45274.0],["2005-07-06",64.247,66.2349,64.247,65.9639,66489.0],["2005-07-07",65.0602,68.3133,65.0602,68.3133,39796.0],["2005-07-08",68.3133,69.2169,68.0422,69.1265,13424.0],["2005-07-11",69.3072,69.6687,68.9458,69.488,17032.0],["2005-07-12",69.488,71.5663,68.9458,71.5663,33488.0],["2005-07-13",71.5663,71.8373,69.9398,69.9398,11432.0],["2005-07-14",70.0301,71.4759,69.1265,69.5783,23118.0],["2005-07-15",69.6687,69.8494,68.9458,68.9458,38103.0],["2005-07-18",68.9458,69.0361,66.2349,66.4157,36354.0],["2005-07-19",66.6867,67.6807,66.506,67.5904,13302.0],["2005-07-20",67.1386,68.3133,65.512,67.8614,26283.0],["2005-07-21",67.9518,68.1325,66.3253,66.4157,10790.0],["2005-07-22",66.5964,68.5843,66.1446,68.5843,7415.0],["2005-07-25",68.494,68.8554,66.8675,67.4096,15715.0],["2005-07-26",67.4096,68.2229,66.9578,67.7711,4427.0],["2005-07-27",67.9518,68.1325,66.6867,67.3193,10989.0],["2005-07-28",67.6807,68.7651,67.5,68.7651,6563.0],["2005-07-29",69.1265,69.3976,68.6747,69.1265,9628.0],["2005-08-01",68.6747,69.488,66.7771,66.7771,12948.0],["2005-08-02",67.0482,67.4096,66.506,66.5964,8543.0],["2005-08-03",66.5964,66.8675,66.4157,66.4157,4648.0],["2005-08-04",66.1446,66.6867,64.4277,64.5181,10215.0],["2005-08-05",64.5181,64.5181,61.988,62.0783,16478.0],["2005-08-08",62.5301,62.8012,61.5361,62.0783,12826.0],["2005-08-09",62.3494,62.8012,62.0783,62.3494,8057.0],["2005-08-10",62.4398,63.7952,62.0783,62.5301,11565.0],["2005-08-11",62.3494,63.253,61.8072,62.9819,6297.0],["2005-08-12",62.8012,63.253,60.7229,61.1747,11875.0],["2005-08-15",61.1747,62.6205,61.1747,62.6205,11421.0],["2005-08-16",62.3494,62.7108,61.7169,61.8072,6806.0],["2005-08-17",61.6265,62.9819,61.4458,62.7108,28032.0],["2005-08-18",62.6205,62.8916,62.0783,62.6205,46059.0],["2005-08-19",62.6205,62.9819,61.8976,62.0783,6231.0],["2005-08-22",62.4398,62.8012,61.3554,61.6265,16976.0],["2005-08-23",61.4458,62.0783,60.994,61.4458,8931.0],["2005-08-24",61.4458,62.5301,60.994,61.0843,39884.0],["2005-08-25",61.2651,62.6205,60.9036,61.8976,7116.0],["2005-08-26",61.8976,62.259,60.3614,60.3614,11056.0],["2005-08-29",60.4518,62.0783,60.2711,61.988,9927.0],["2005-08-30",61.8072,61.8072,60.2711,61.2651,12837.0],["2005-08-31",61.2651,62.3494,60.9036,62.0783,12218.0],["2005-09-01",62.0783,63.5241,61.8072,62.5301,15626.0],["2005-09-02",62.5301,63.9759,62.5301,63.1627,5921.0],["2005-09-06",63.3434,63.7048,62.8916,63.7048,4903.0],["2005-09-07",63.7048,64.5181,63.4337,64.5181,7813.0],["2005-09-08",64.1566,64.4277,63.7048,64.0663,6651.0],["2005-09-09",63.9759,64.247,63.7048,63.7952,3552.0],["2005-09-12",63.7952,63.7952,63.1627,63.1627,16390.0],["2005-09-13",62.8012,63.5241,62.1687,62.8916,12826.0],["2005-09-14",62.9819,63.5241,62.259,62.7108,6762.0],["2005-09-15",62.8012,63.8855,62.5301,63.7048,7913.0],["2005-09-16",64.4277,66.3253,64.1566,66.1446,22875.0],["2005-09-19",66.4157,66.4157,65.241,65.512,7547.0],["2005-09-20",65.7831,67.0482,64.8795,65.241,8964.0],["2005-09-21",64.8795,64.9699,63.7952,63.7952,31562.0],["2005-09-22",63.7048,64.247,63.3434,63.7048,22056.0],["2005-09-23",63.7048,63.9759,63.6145,63.8855,67573.0],["2005-09-26",64.0663,64.7892,63.7048,63.9759,15128.0],["2005-09-27",63.9759,64.247,61.2651,62.6205,41124.0],["2005-09-28",62.8916,62.9819,61.8072,62.8916,35922.0],["2005-09-29",62.9819,63.5241,62.5301,63.3434,10823.0],["2005-09-30",63.3434,63.7048,61.4458,62.7108,16036.0],["2005-10-03",62.9819,63.7048,62.4398,63.7048,12859.0],["2005-10-04",63.7048,64.0663,62.9819,63.3434,14221.0],["2005-10-05",62.9819,63.3434,62.8012,63.253,50309.0],["2005-10-06",63.6145,63.9759,62.1687,62.259,7005.0],["2005-10-07",62.6205,63.6145,61.988,62.7108,4416.0],["2005-10-10",65.7831,65.7831,62.3494,63.9759,66821.0],["2005-10-11",64.247,65.0602,63.4337,63.7048,30035.0],["2005-10-12",63.3434,63.7952,62.8012,62.9819,17530.0],["2005-10-13",62.6205,63.0723,61.6265,62.1687,23694.0],["2005-10-14",62.7108,62.7108,61.8976,62.5301,10137.0],["2005-10-17",62.5301,63.5241,62.4398,63.5241,25575.0],["2005-10-18",63.7048,64.1566,62.5301,64.1566,33897.0],["2005-10-19",63.8855,66.8675,63.8855,66.8675,13745.0],["2005-10-20",66.8675,67.8614,65.6024,66.6867,10757.0],["2005-10-21",66.7771,67.5904,65.9639,66.8675,10624.0],["2005-10-24",66.8675,68.0422,65.9639,65.9639,10414.0],["2005-10-25",65.6928,66.7771,65.512,66.7771,9728.0],["2005-10-26",66.4157,67.5,66.0542,66.2349,7614.0],["2005-10-27",66.3253,66.506,65.6928,66.3253,10004.0],["2005-10-28",66.5964,68.6747,66.5964,68.5843,10004.0],["2005-10-31",68.7651,70.2108,68.6747,70.2108,17441.0],["2005-11-01",70.2108,70.6627,69.3976,70.1205,12782.0],["2005-11-02",70.3012,73.6446,69.9398,73.6446,19046.0],["2005-11-03",73.6446,74.4578,72.9217,72.9217,29791.0],["2005-11-04",72.9217,74.8193,72.9217,74.8193,66953.0],["2005-11-07",75.2711,76.4458,75.2711,76.1747,12970.0],["2005-11-08",75.5422,76.4458,75.0,76.0843,13889.0],["2005-11-09",76.5361,76.6265,75.7229,75.9036,11454.0],["2005-11-10",75.994,76.6265,73.9157,76.1747,26704.0],["2005-11-11",75.994,76.6265,75.994,76.3554,6950.0],["2005-11-14",75.9036,76.2651,75.4518,75.994,7204.0],["2005-11-15",75.994,76.8072,75.6325,76.2651,12837.0],["2005-11-16",76.2651,76.8072,75.0904,76.7169,51726.0],["2005-11-17",76.8072,77.4398,76.4458,77.3494,45407.0],["2005-11-18",77.8012,78.0723,76.8976,77.8012,32315.0],["2005-11-21",77.6205,78.6145,77.1687,78.3434,15659.0],["2005-11-22",78.3434,78.4337,76.8072,77.7108,16456.0],["2005-11-23",77.7108,78.6145,77.7108,78.6145,22266.0],["2005-11-25",78.3434,78.6145,77.8916,78.3434,6109.0],["2005-11-28",78.5241,78.6145,77.0783,77.3494,12218.0],["2005-11-29",77.6205,77.7108,76.6265,77.3494,34362.0],["2005-11-30",77.3494,77.4398,75.6325,76.2651,18780.0],["2005-12-01",76.8072,78.1627,75.9036,77.8916,14033.0],["2005-12-02",77.9819,78.3434,77.4398,78.253,9683.0],["2005-12-05",78.253,78.253,76.7169,77.6205,11432.0],["2005-12-06",77.8916,78.6145,77.6205,77.8916,10845.0],["2005-12-07",78.0723,78.7048,77.8916,78.4337,11709.0],["2005-12-08",78.4337,78.6145,77.7108,77.9819,10768.0],["2005-12-09",78.1627,78.4337,77.6205,77.8916,6839.0],["2005-12-12",78.1627,78.5241,77.6205,78.253,22963.0],["2005-12-13",78.253,78.3434,77.4398,77.8012,7470.0],["2005-12-14",77.8916,78.253,77.7108,78.0723,11753.0],["2005-12-15",78.1627,78.1627,77.6205,78.0723,28928.0],["2005-12-16",78.0723,78.3434,76.8976,77.5301,40150.0],["2005-12-19",77.5301,77.7108,76.5361,77.6205,12926.0],["2005-12-20",77.259,77.7108,76.8976,77.259,21259.0],["2005-12-21",77.3494,77.9819,76.988,77.3494,19887.0],["2005-12-22",77.3494,78.7952,77.3494,78.5241,10956.0],["2005-12-23",78.5241,79.3373,78.5241,79.1566,12627.0],["2005-12-27",79.3373,79.6084,78.3434,78.3434,8223.0],["2005-12-28",78.3434,79.0663,78.3434,78.3434,5268.0],["2005-12-29",78.5241,79.0663,78.3434,78.9759,29471.0],["2005-12-30",78.5241,79.247,78.1627,78.6145,7470.0],["2006-01-03",78.9759,78.9759,76.8976,78.1627,27811.0],["2006-01-04",78.3434,79.1566,77.8916,79.1566,15471.0],["2006-01-05",79.0663,79.4277,78.5241,79.3373,11332.0],["2006-01-06",83.2229,83.2229,78.8855,79.6084,6308.0],["2006-01-09",79.7892,80.7831,79.6988,80.7831,7049.0],["2006-01-10",80.4217,80.9639,80.3313,80.8735,12439.0],["2006-01-11",80.8735,82.0482,79.7892,82.0482,57458.0],["2006-01-12",82.0482,84.1265,81.8675,83.6747,92672.0],["2006-01-13",83.9458,84.3072,83.6747,83.7651,11299.0],["2006-01-17",83.7651,85.0301,83.6747,84.8494,18382.0],["2006-01-18",84.9398,85.2108,84.5783,84.8494,20208.0],["2006-01-19",85.1205,85.3012,84.759,85.0301,45418.0],["2006-01-20",85.8434,85.8434,84.6687,84.8494,21392.0],["2006-01-23",85.2108,85.5723,85.1205,85.3012,20141.0],["2006-01-24",85.6627,86.747,85.4819,86.747,25553.0],["2006-01-25",86.8373,86.8373,85.9337,86.4759,25442.0],["2006-01-26",87.1988,89.3675,87.1988,89.3675,16722.0],["2006-01-27",89.6386,91.1747,89.6386,90.994,16888.0],["2006-01-30",91.1747,91.6265,90.8133,91.6265,19488.0],["2006-01-31",91.6265,91.6265,90.3614,90.994,17541.0],["2006-02-01",91.2651,91.7169,90.4518,90.8133,21292.0],["2006-02-02",90.7229,90.8133,88.7349,90.1807,15781.0],["2006-02-03",89.8193,90.3614,88.7349,89.4578,13280.0],["2006-02-06",89.4578,90.6325,88.6446,90.6325,18703.0],["2006-02-07",90.3614,90.7229,89.1867,89.2771,26361.0],["2006-02-08",89.7289,90.1807,89.006,89.3675,20595.0],["2006-02-09",89.2771,90.3614,89.1867,90.0,23904.0],["2006-02-10",89.9096,90.2711,88.4639,89.9096,26084.0],["2006-02-13",89.9096,90.1807,89.0964,89.8193,37173.0],["2006-02-14",90.0,90.3614,89.3675,89.9096,19001.0],["2006-02-15",89.9096,90.3614,89.5482,90.2711,12926.0],["2006-02-16",90.2711,90.3614,90.0904,90.2711,31297.0],["2006-02-17",90.2711,90.2711,89.6386,89.9096,89485.0],["2006-02-21",89.8193,90.3614,89.2771,90.0,16545.0],["2006-02-22",90.0904,90.2711,89.4578,89.4578,12948.0],["2006-02-23",89.0964,90.3614,89.006,89.9096,41057.0],["2006-02-24",89.8193,90.3614,89.2771,90.3614,10845.0],["2006-02-27",90.0904,90.3614,89.5482,90.1807,15759.0],["2006-02-28",89.8193,90.0904,88.1024,88.7349,21016.0],["2006-03-01",88.9157,89.6386,88.3735,88.5542,39685.0],["2006-03-02",88.5542,89.7289,88.5542,88.9157,20706.0],["2006-03-03",88.9157,90.1807,88.7349,88.9157,22598.0],["2006-03-06",89.0964,89.0964,87.3795,87.741,13302.0],["2006-03-07",87.741,88.1024,86.0241,86.747,45628.0],["2006-03-08",86.9277,88.1024,86.1145,86.747,46856.0],["2006-03-09",87.1988,88.5542,86.9277,88.3735,18791.0],["2006-03-10",88.9157,88.9157,88.1024,88.9157,21945.0],["2006-03-13",89.4578,90.0904,88.7349,89.1867,17043.0],["2006-03-14",89.5482,90.3614,88.8253,90.0,21680.0],["2006-03-15",90.0904,90.2711,89.1867,89.9096,8577.0],["2006-03-16",90.0904,90.1807,88.5542,89.1867,18703.0],["2006-03-17",89.7289,89.7289,87.6506,88.4639,44709.0],["2006-03-20",88.4639,89.006,87.3795,87.741,12472.0],["2006-03-21",88.1928,88.5542,86.2048,86.5663,43182.0],["2006-03-22",86.6566,87.6506,85.9337,87.6506,18072.0],["2006-03-23",88.2831,90.4518,87.741,90.1807,24767.0],["2006-03-24",90.3614,90.7229,89.4578,90.7229,15349.0],["2006-03-27",90.7229,90.994,90.0,90.994,21868.0],["2006-03-28",91.2651,91.8072,90.7229,91.2651,62482.0],["2006-03-29",95.7831,95.7831,91.2651,91.6265,14995.0],["2006-03-30",91.8976,92.1687,91.5361,91.7169,19433.0],["2006-03-31",92.0783,92.3494,91.6265,92.3494,17662.0],["2006-04-03",92.4398,92.4398,89.8193,90.6325,13723.0],["2006-04-04",90.6325,90.994,88.1928,89.9096,42684.0],["2006-04-05",90.5422,92.7108,90.3614,92.7108,39619.0],["2006-04-06",92.7108,93.0723,92.1687,92.8916,22709.0],["2006-04-07",93.1627,94.4277,92.9819,94.247,56208.0],["2006-04-10",94.3373,94.4277,92.9819,93.9759,22919.0],["2006-04-11",93.9759,94.8795,93.9759,94.7892,50475.0],["2006-04-12",94.7892,94.9699,93.8855,94.6084,14553.0],["2006-04-13",94.3373,95.512,94.247,95.241,29349.0],["2006-04-17",95.3313,96.0542,93.4337,95.6024,30511.0],["2006-04-18",95.8735,96.6867,95.6024,96.4157,18304.0],["2006-04-19",96.5964,97.3193,96.2349,97.3193,19367.0],["2006-04-20",97.3193,97.5904,96.2349,97.5904,13723.0],["2006-04-21",97.6807,97.7711,96.0542,97.1386,28098.0],["2006-04-24",97.1386,98.1325,96.8675,97.8614,17474.0],["2006-04-25",97.9518,98.0422,96.2349,97.5904,15726.0],["2006-04-26",97.7711,98.8554,97.5904,98.6747,10845.0],["2006-04-27",99.5783,104.3675,98.494,100.8434,140845.0],["2006-04-28",100.8434,101.2952,98.7651,99.8494,34572.0],["2006-05-01",100.3012,101.2048,98.494,99.488,105554.0],["2006-05-02",99.6687,100.1205,99.0361,99.759,18393.0],["2006-05-03",99.488,100.5723,98.494,100.3012,25653.0],["2006-05-04",100.3012,101.6566,99.8494,101.0241,55101.0],["2006-05-05",101.3855,104.4578,101.3855,102.9217,53319.0],["2006-05-08",103.4639,104.9096,103.012,104.4578,53596.0],["2006-05-09",104.4578,105.1807,103.7349,104.0964,31164.0],["2006-05-10",104.0964,105.4518,103.6446,104.006,18448.0],["2006-05-11",104.006,105.5422,103.9157,104.5482,25863.0],["2006-05-12",104.1867,105.6325,102.5602,102.5602,45750.0],["2006-05-15",102.0181,104.6386,101.747,103.9157,24181.0],["2006-05-16",103.8253,105.4518,103.012,103.1928,21027.0],["2006-05-17",103.1928,103.5542,101.747,102.1084,25619.0],["2006-05-18",102.1084,103.2831,100.753,101.2048,13955.0],["2006-05-19",101.2048,103.012,100.1205,100.9337,18747.0],["2006-05-22",100.5723,101.747,98.8554,99.8494,44001.0],["2006-05-23",100.3012,101.4759,97.5904,98.4036,21458.0],["2006-05-24",98.4036,98.7651,95.7831,98.4036,27965.0],["2006-05-25",98.8554,102.4699,98.8554,102.4699,15349.0],["2006-05-26",103.1024,103.7349,100.2108,100.3012,47764.0],["2006-05-30",100.4819,103.4639,100.3916,100.5723,47852.0],["2006-05-31",101.2048,103.1928,101.2048,102.4699,31629.0],["2006-06-01",102.741,106.7169,102.741,106.1747,55942.0],["2006-06-02",106.5361,108.1627,106.5361,107.7108,58255.0],["2006-06-05",108.1627,110.241,107.6205,109.3373,107026.0],["2006-06-06",113.4036,118.8253,111.1446,113.0422,175329.0],["2006-06-07",113.9458,115.2108,112.3193,112.4096,58023.0],["2006-06-08",112.9518,114.3072,110.9639,113.8554,46757.0],["2006-06-09",113.8554,115.2108,111.9578,112.0482,79979.0],["2006-06-12",112.9518,112.9518,109.7892,109.7892,79138.0],["2006-06-13",110.3313,113.8554,109.3373,113.5843,105985.0],["2006-06-14",113.7651,113.8554,112.5,113.3133,48251.0],["2006-06-15",113.8554,119.8193,113.0422,119.5482,143081.0],["2006-06-16",119.6386,119.8193,114.759,118.1024,107092.0],["2006-06-19",119.2771,119.3675,115.4819,115.9337,50851.0],["2006-06-20",115.753,116.1145,112.9518,113.494,45318.0],["2006-06-21",113.4036,117.3795,113.0422,115.6627,114905.0],["2006-06-22",115.753,117.1084,115.2108,115.8434,28264.0],["2006-06-23",115.9337,116.9277,114.1265,114.488,36597.0],["2006-06-26",114.488,118.1928,114.488,118.1024,45783.0],["2006-06-27",118.4639,119.4578,115.2108,115.9337,47719.0],["2006-06-28",116.3855,116.9277,113.9458,114.5783,54171.0],["2006-06-29",114.9398,117.4699,114.3072,115.6627,85213.0],["2006-06-30",117.0181,117.2892,114.0361,114.8494,68458.0],["2006-07-03",114.8494,117.0181,114.3976,116.5663,28818.0],["2006-07-05",116.6566,116.8373,113.7651,113.7651,41743.0],["2006-07-06",114.8494,117.3795,114.759,116.6566,59882.0],["2006-07-07",115.9337,117.0181,115.2108,115.6627,24568.0],["2006-07-10",115.8434,117.3795,115.2108,115.753,39021.0],["2006-07-11",115.753,116.9277,115.0301,116.6566,49236.0],["2006-07-12",116.9277,117.1988,114.6687,115.0301,31363.0],["2006-07-13",114.5783,115.2108,111.5964,113.494,33255.0],["2006-07-14",111.506,114.5783,111.1446,114.1265,35867.0],["2006-07-17",113.8554,115.8434,112.0482,115.1205,29227.0],["2006-07-18",117.0181,117.6506,115.753,117.6506,27434.0],["2006-07-19",117.6506,120.6325,117.1084,118.9157,107922.0],["2006-07-20",119.006,119.7289,117.5602,118.6446,23793.0],["2006-07-21",118.6446,118.6446,115.1205,116.6566,24701.0],["2006-07-24",117.4699,120.6325,117.4699,120.6325,27689.0],["2006-07-25",120.6325,122.7108,119.3675,122.4398,47033.0],["2006-07-26",122.5301,123.7048,120.9036,123.0723,34196.0],["2006-07-27",123.9759,125.8735,119.2771,119.9096,48206.0],["2006-07-28",122.0783,126.506,121.7169,126.0542,67562.0],["2006-07-31",126.506,126.506,124.6084,125.4217,34130.0],["2006-08-01",125.7831,125.8735,123.6145,124.8795,27534.0],["2006-08-02",125.6024,126.4157,123.9759,123.9759,33809.0],["2006-08-03",124.0663,132.8313,123.6145,131.1145,128119.0],["2006-08-04",131.0241,133.2831,127.5904,128.3132,112891.0],["2006-08-07",128.5843,130.5723,126.506,129.1265,92650.0],["2006-08-08",129.4879,132.741,129.2169,130.8434,51051.0],["2006-08-09",131.5663,134.1868,131.2048,132.6506,92849.0],["2006-08-10",132.741,135.9036,132.0181,135.5422,55887.0],["2006-08-11",135.5422,137.4398,134.6385,135.3615,57691.0],["2006-08-14",136.8072,138.253,135.5422,136.6265,44067.0],["2006-08-15",137.8012,141.9578,137.259,141.2349,89009.0],["2006-08-16",141.2349,141.7771,138.0723,140.241,77876.0],["2006-08-17",140.9639,141.9578,139.5181,139.6988,65725.0],["2006-08-18",140.5121,143.4036,139.247,141.2349,70340.0],["2006-08-21",141.6868,141.6868,139.8795,140.8735,73815.0],["2006-08-22",139.6988,144.5783,139.1566,144.0361,54404.0],["2006-08-23",144.0361,144.4879,141.8675,142.5904,116455.0],["2006-08-24",143.2229,147.1084,142.5904,146.1145,117439.0],["2006-08-25",146.3855,147.2892,143.8554,145.0301,47266.0],["2006-08-28",145.1205,147.741,144.6687,145.9337,56816.0],["2006-08-29",145.0301,145.1205,127.0482,131.1145,280485.0],["2006-08-30",130.3012,136.2651,126.5964,135.8132,87980.0],["2006-08-31",135.6325,136.3554,132.9217,133.2831,62837.0],["2006-09-01",133.4639,136.2651,133.4639,135.3615,34041.0],["2006-09-05",143.6747,145.8434,138.7048,140.6928,120582.0],["2006-09-06",136.4458,137.3494,133.7349,136.3554,62339.0],["2006-09-07",135.5422,136.4458,133.7349,134.2771,33521.0],["2006-09-08",134.2771,139.6988,134.2771,139.5181,90813.0],["2006-09-11",138.253,139.9699,135.7229,137.3494,71679.0],["2006-09-12",137.9819,139.7892,137.9819,138.253,69133.0],["2006-09-13",138.9759,141.6868,138.253,140.8735,56849.0],["2006-09-14",140.8735,141.3253,137.1687,140.6928,39962.0],["2006-09-15",141.4157,142.7711,140.6928,142.3193,51194.0],["2006-09-18",142.5,142.7711,136.8976,138.6145,81285.0],["2006-09-19",138.5241,143.7651,136.9879,140.9639,69133.0],["2006-09-20",142.4096,145.2108,142.4096,145.0301,93834.0],["2006-09-21",145.2108,145.3012,136.4458,136.9879,102289.0],["2006-09-22",136.2651,136.5361,127.5904,131.3855,176901.0],["2006-09-25",131.3855,134.1868,129.9398,133.2831,68790.0],["2006-09-26",134.1868,136.0843,133.6446,136.0843,38401.0],["2006-09-27",135.994,136.1747,133.3735,134.2771,32215.0],["2006-09-28",135.0904,135.5422,132.0181,133.2831,36210.0],["2006-09-29",133.3735,136.0843,133.3735,134.6385,54603.0],["2006-10-02",134.8193,136.4458,133.8253,135.4518,55023.0],["2006-10-03",134.8193,135.9036,133.3735,135.1807,83697.0],["2006-10-04",135.1807,136.3554,134.3675,134.6385,80643.0],["2006-10-05",134.5482,135.7229,133.9157,134.0964,42518.0],["2006-10-06",134.1868,135.6325,133.2831,134.6385,32171.0],["2006-10-09",134.7289,135.7229,133.2831,134.1868,58034.0],["2006-10-10",134.6385,136.3554,134.3675,134.4578,67662.0],["2006-10-11",134.4578,136.2651,133.2831,134.5482,92340.0],["2006-10-12",135.4518,137.8012,135.0904,137.5301,37439.0],["2006-10-13",136.8976,139.1566,136.5361,138.8855,50862.0],["2006-10-16",139.1566,140.0602,138.5241,139.5181,42839.0],["2006-10-17",140.0602,140.0602,137.8012,139.6084,72631.0],["2006-10-18",140.0602,140.9639,139.6988,140.7831,39940.0],["2006-10-19",140.3313,141.1446,139.6084,139.8795,39884.0],["2006-10-20",140.6024,141.4157,139.8795,140.6024,21857.0],["2006-10-23",140.3313,141.6868,138.8855,141.506,25221.0],["2006-10-24",140.5121,141.8675,140.4217,140.6928,18658.0],["2006-10-25",140.6928,143.9458,140.1506,143.3132,32757.0],["2006-10-26",143.9458,145.4819,141.7771,145.4819,42064.0],["2006-10-27",144.8494,146.2048,143.4036,144.5783,63722.0],["2006-10-30",144.5783,145.0301,140.9639,142.3193,38999.0],["2006-10-31",142.3193,143.7651,141.1446,141.4157,46723.0],["2006-11-01",141.8675,141.8675,136.3554,136.7169,46026.0],["2006-11-02",135.994,138.3434,133.5542,137.6205,44577.0],["2006-11-03",137.3494,139.9699,137.1687,137.7108,46248.0],["2006-11-06",138.8855,140.0602,137.9819,139.9699,48549.0],["2006-11-07",140.0602,141.1446,139.0663,140.8735,29238.0],["2006-11-08",140.1506,141.7771,138.8855,140.9639,25730.0],["2006-11-09",140.9639,141.4157,138.253,138.8855,20839.0],["2006-11-10",138.8855,140.9639,138.253,140.8735,12605.0],["2006-11-13",141.0542,141.4157,139.6084,140.6928,19289.0],["2006-11-14",140.8735,141.8675,139.1566,141.8675,19699.0],["2006-11-15",141.6868,142.7711,140.7831,142.0482,50741.0],["2006-11-16",142.0482,142.7711,140.5121,141.3253,19798.0],["2006-11-17",141.3253,143.6747,141.3253,143.5843,39419.0],["2006-11-20",143.6747,143.6747,141.0542,142.5904,23860.0],["2006-11-21",142.7711,143.494,139.5181,140.6928,34771.0],["2006-11-22",140.1506,141.2349,137.4398,141.1446,32857.0],["2006-11-24",139.8795,140.6024,139.5181,140.1506,7802.0],["2006-11-27",139.9699,140.7831,136.6265,136.8976,30068.0],["2006-11-28",136.8976,138.7952,135.3615,136.1747,29127.0],["2006-11-29",136.1747,139.3374,136.1747,137.7108,28740.0],["2006-11-30",137.5301,138.253,135.994,135.994,29747.0],["2006-12-01",135.994,136.2651,133.5542,135.0904,24358.0],["2006-12-04",135.994,140.0602,135.9036,138.9759,36122.0],["2006-12-05",139.7892,140.8735,139.0663,139.6084,49711.0],["2006-12-06",139.4277,140.5121,139.1566,139.8795,22189.0],["2006-12-07",140.3313,140.4217,137.4398,137.6205,20872.0],["2006-12-08",136.9879,138.0723,136.0843,136.6265,16567.0],["2006-12-11",137.3494,139.9699,136.8976,138.5241,23517.0],["2006-12-12",138.5241,138.8855,135.5422,136.0843,105521.0],["2006-12-13",137.3494,138.3434,136.2651,137.8012,23461.0],["2006-12-14",137.4398,140.9639,137.4398,139.9699,48848.0],["2006-12-15",140.241,140.8735,139.1566,139.7892,95627.0],["2006-12-18",139.8795,141.2349,139.247,139.9699,27036.0],["2006-12-19",139.1566,140.4217,135.5422,138.3434,59804.0],["2006-12-20",138.4337,141.1446,138.0723,140.6928,27711.0],["2006-12-21",141.0542,142.4096,140.4217,141.7771,29083.0],["2006-12-22",141.5964,142.7711,140.4217,141.8675,10646.0],["2006-12-26",142.0482,143.6747,141.9578,143.5843,16788.0],["2006-12-27",143.6747,145.4819,143.494,145.4819,17884.0],["2006-12-28",145.5723,145.8434,144.8494,145.0301,23959.0],["2006-12-29",144.759,145.2108,142.9518,143.3132,15195.0],["2007-01-03",143.6747,145.0301,139.0663,141.6868,35491.0],["2007-01-04",141.8675,142.6807,139.1566,142.5,21303.0],["2007-01-05",142.1385,143.494,140.3313,141.8675,25121.0],["2007-01-08",142.7711,143.3132,140.6928,142.7711,87571.0],["2007-01-09",143.3132,145.1205,142.7711,144.1265,45484.0],["2007-01-10",143.4036,145.0301,142.8615,144.6687,31429.0],["2007-01-11",144.759,148.3735,144.759,148.3735,96546.0],["2007-01-12",148.6446,151.3554,148.1928,151.0843,62814.0],["2007-01-16",152.8916,153.1626,150.1807,150.994,33266.0],["2007-01-17",150.6325,152.3494,149.1868,150.3615,27324.0],["2007-01-18",150.3615,150.994,146.9277,149.0964,30776.0],["2007-01-19",149.0964,149.5482,148.1928,148.5542,18968.0],["2007-01-22",148.9157,149.006,145.9337,148.1024,24734.0],["2007-01-23",147.6506,150.2711,147.6506,150.2711,27313.0],["2007-01-24",150.7229,151.4458,149.5482,150.7229,21148.0],["2007-01-25",151.3554,152.6205,149.0964,149.2771,27080.0],["2007-01-26",149.2771,149.2771,127.1386,128.8554,291817.0],["2007-01-29",129.2169,130.2108,121.1747,124.4277,191177.0],["2007-01-30",124.4277,128.7651,123.8855,125.6024,113046.0],["2007-01-31",125.6024,128.8554,123.5241,127.2289,103905.0],["2007-02-01",127.4096,130.0301,127.4096,128.8554,38689.0],["2007-02-02",128.8554,128.8554,124.8795,125.512,47498.0],["2007-02-05",124.4277,124.5181,120.6325,121.0843,103462.0],["2007-02-06",121.0843,122.8012,120.8133,121.6265,47044.0],["2007-02-07",121.2651,123.4337,118.012,122.4398,32735.0],["2007-02-08",121.988,121.988,116.3855,119.1867,81229.0],["2007-02-09",118.7349,119.006,115.6627,116.1145,97785.0],["2007-02-12",115.8434,116.2048,114.759,115.2108,92351.0],["2007-02-13",115.2108,115.5723,114.2169,114.759,76736.0],["2007-02-14",114.759,117.9217,113.494,117.0181,138289.0],["2007-02-15",117.0181,119.3675,115.9337,116.3855,50342.0],["2007-02-16",116.3855,116.4759,114.759,116.1145,41622.0],["2007-02-20",115.2108,116.5663,114.1265,115.4819,75021.0],["2007-02-21",114.5783,115.6627,113.9458,115.3916,114164.0],["2007-02-22",115.1205,118.5542,114.488,114.6687,65061.0],["2007-02-23",114.3072,114.8494,112.9518,113.3133,49280.0],["2007-02-26",113.1325,113.5843,110.3313,110.6928,64629.0],["2007-02-27",108.6145,109.6988,105.4518,107.6205,74988.0],["2007-02-28",107.0783,107.7108,104.8193,105.0904,109139.0],["2007-03-01",102.8313,108.9759,102.1084,108.6145,76924.0],["2007-03-02",108.3434,108.6145,104.4578,104.5482,74955.0],["2007-03-05",103.1928,106.0843,96.7771,99.6687,90957.0],["2007-03-06",100.9337,106.0843,100.9337,105.6325,49734.0],["2007-03-07",105.7229,105.994,101.8373,105.2711,74645.0],["2007-03-08",106.0843,109.7892,104.9096,106.8072,56639.0],["2007-03-09",107.8916,108.9759,103.5542,104.006,54039.0],["2007-03-12",103.3735,104.9096,101.6566,103.012,67507.0],["2007-03-13",101.8373,101.8373,96.7771,98.0422,90426.0],["2007-03-14",96.9578,97.9518,93.1627,96.3253,134748.0],["2007-03-15",96.6867,105.994,96.6867,105.9036,119199.0],["2007-03-16",106.0843,111.3253,106.0843,110.6024,230474.0],["2007-03-19",111.0542,111.8675,107.8916,108.8855,76703.0],["2007-03-20",107.7108,110.9639,107.7108,110.8735,94155.0],["2007-03-21",110.7831,113.5843,110.241,113.494,60789.0],["2007-03-22",113.8554,114.3072,112.8614,114.2169,39585.0],["2007-03-23",113.8554,115.3916,112.9518,115.3012,58255.0],["2007-03-26",114.9398,116.8373,114.3072,116.2048,79414.0],["2007-03-27",115.6627,116.2952,114.0361,115.2108,50088.0],["2007-03-28",114.5783,115.4819,113.2229,114.1265,32381.0],["2007-03-29",114.759,114.9398,113.0422,114.3976,42883.0],["2007-03-30",114.759,116.4759,114.3072,116.2952,39010.0],["2007-04-02",116.2048,116.9277,114.3976,116.1145,40039.0],["2007-04-03",116.5663,119.3675,116.1145,119.1867,54271.0],["2007-04-04",118.9157,119.1867,116.4759,118.012,29791.0],["2007-04-05",117.5602,118.1024,115.9337,116.1145,25453.0],["2007-04-09",116.0241,116.4759,114.9398,116.2048,48339.0],["2007-04-10",115.4819,117.0181,115.2108,115.753,39143.0],["2007-04-11",115.3916,116.3855,114.6687,115.2108,23163.0],["2007-04-12",114.5783,115.9337,113.7651,115.6627,98139.0],["2007-04-13",121.988,123.7952,120.994,122.8916,120815.0],["2007-04-16",123.7048,125.3313,123.0723,125.0602,105532.0],["2007-04-17",125.0602,127.3193,124.247,126.6867,67363.0],["2007-04-18",125.6024,127.2289,125.6024,126.0542,138820.0],["2007-04-19",125.6928,127.2289,124.4277,126.9578,36697.0],["2007-04-20",128.1325,128.1325,126.3253,127.2289,43503.0],["2007-04-23",126.6867,128.3132,125.7831,126.4157,35447.0],["2007-04-24",126.6867,127.4096,124.247,125.9639,38025.0],["2007-04-25",126.506,129.2169,125.512,129.2169,74102.0],["2007-04-26",128.4036,131.0241,128.1325,129.0361,41411.0],["2007-04-27",129.0361,131.2952,127.5904,131.2048,32470.0],["2007-04-30",130.753,132.0181,128.8554,128.8554,51039.0],["2007-05-01",129.1265,129.2169,126.0542,128.7651,62549.0],["2007-05-02",128.5843,130.3916,128.494,128.9458,29161.0],["2007-05-03",129.3976,129.6687,128.0422,129.2169,18149.0],["2007-05-04",129.2169,129.2169,127.1386,128.494,31551.0],["2007-05-07",128.7651,129.3072,128.6747,128.7651,33111.0],["2007-05-08",128.4036,129.2169,126.7771,129.2169,18437.0],["2007-05-09",128.3132,129.6687,127.5,129.3072,23329.0],["2007-05-10",129.3976,129.3976,125.8735,125.9639,21381.0],["2007-05-11",126.8675,129.3976,126.3253,129.1265,25420.0],["2007-05-14",129.1265,129.3976,126.0542,126.4157,25376.0],["2007-05-15",126.3253,128.9458,125.4217,125.6024,36166.0],["2007-05-16",125.6024,127.1386,124.1566,127.1386,34074.0],["2007-05-17",126.9578,127.8614,125.6928,126.1446,23915.0],["2007-05-18",126.1446,126.2349,124.3373,124.6988,16987.0],["2007-05-21",124.247,128.2229,124.247,127.2289,23351.0],["2007-05-22",126.5964,129.3976,124.7892,128.4036,35513.0],["2007-05-23",128.4036,129.9398,126.3253,129.4879,50807.0],["2007-05-24",128.9458,130.4819,124.1566,125.0602,48627.0],["2007-05-25",125.241,127.5904,125.241,126.6867,29382.0],["2007-05-29",126.2349,127.9518,125.6928,126.8675,22355.0],["2007-05-30",125.241,128.1325,122.8012,127.3193,58443.0],["2007-05-31",127.6807,128.494,126.7771,127.9518,40803.0],["2007-06-01",128.5843,128.9458,127.5904,128.7651,74324.0],["2007-06-04",127.8614,128.9458,127.8614,128.5843,35004.0],["2007-06-05",127.8614,130.1205,127.7711,129.0361,39630.0],["2007-06-06",128.0422,128.0422,125.4217,125.512,26981.0],["2007-06-07",124.6988,130.2108,122.259,123.8855,40427.0],["2007-06-08",123.4337,126.8675,122.6205,126.2349,39884.0],["2007-06-11",126.0542,127.2289,124.1566,126.6867,19854.0],["2007-06-12",126.0542,127.4096,125.1506,126.0542,55842.0],["2007-06-13",126.5964,127.6807,125.6024,126.7771,30245.0],["2007-06-14",126.5964,127.6807,125.9639,126.506,15759.0],["2007-06-15",128.3132,128.9458,127.4096,128.0422,31208.0],["2007-06-18",127.9518,128.4036,125.7831,125.8735,20872.0],["2007-06-19",124.9699,126.5964,124.1566,125.0602,21071.0],["2007-06-20",124.9699,126.4157,122.8916,122.9819,22432.0],["2007-06-21",122.8012,123.7048,122.0783,122.5301,21812.0],["2007-06-22",126.8675,126.8675,119.7289,121.6265,27268.0],["2007-06-25",121.1747,125.512,119.7289,121.5361,29161.0],["2007-06-26",121.7169,123.253,120.8133,120.994,17507.0],["2007-06-27",120.994,123.7952,120.6325,123.6145,25973.0],["2007-06-28",123.7048,125.7831,121.8976,122.8916,20241.0],["2007-06-29",123.253,123.8855,120.0,120.4518,19101.0],["2007-07-02",116.5663,118.3735,114.6687,114.9398,71070.0],["2007-07-03",114.5783,114.9398,113.8554,114.5783,12616.0],["2007-07-05",113.9458,114.5783,113.494,113.6747,17485.0],["2007-07-06",113.494,113.8554,112.1386,112.6807,20739.0],["2007-07-09",112.6807,113.6747,110.6928,113.2229,35181.0],["2007-07-10",112.0482,113.3133,111.9578,112.0482,38191.0],["2007-07-11",111.506,112.4096,111.1446,112.0482,34439.0],["2007-07-12",112.9518,114.8494,111.7771,114.8494,49379.0],["2007-07-13",114.5783,115.753,113.8554,114.488,16965.0],["2007-07-16",113.8554,116.2952,113.8554,114.5783,32757.0],["2007-07-17",114.6687,115.0301,112.3193,112.3193,39884.0],["2007-07-18",111.2349,112.6807,108.8855,109.5181,31861.0],["2007-07-19",110.3313,110.3313,108.253,109.7892,23627.0],["2007-07-20",109.4277,112.8614,108.7952,112.8614,75264.0],["2007-07-23",111.9578,112.8614,108.9759,109.0663,26184.0],["2007-07-24",108.3434,108.3434,104.8193,104.9096,30710.0],["2007-07-25",104.3675,105.7229,99.0361,100.753,62361.0],["2007-07-26",98.494,99.3976,95.0602,98.1325,47974.0],["2007-07-27",97.5904,102.4699,95.512,95.8735,41035.0],["2007-07-30",95.6928,97.8614,93.253,96.0542,59140.0],["2007-07-31",99.5783,103.012,93.6145,97.9518,79193.0],["2007-08-01",97.2289,98.9458,94.9699,96.5964,62958.0],["2007-08-02",96.6867,98.4036,89.006,90.2711,69853.0],["2007-08-03",90.3614,90.8133,81.8675,82.3193,85036.0],["2007-08-06",76.8072,86.747,76.8072,84.759,98626.0],["2007-08-07",84.3072,85.2108,78.7952,82.5904,62040.0],["2007-08-08",83.2229,85.5723,79.247,81.9578,124743.0],["2007-08-09",81.1446,81.2349,67.7711,70.0301,210311.0],["2007-08-10",69.5783,81.7771,68.1325,81.3253,126171.0],["2007-08-13",81.9578,85.1205,74.5482,75.2711,138189.0],["2007-08-14",75.9036,76.4458,70.1205,71.4759,78219.0],["2007-08-15",71.5663,75.8133,70.2108,70.6627,54669.0],["2007-08-16",70.2108,77.6205,69.6687,77.6205,79049.0],["2007-08-17",77.6205,82.2289,77.6205,80.4217,73383.0],["2007-08-20",80.9639,82.9518,78.6145,78.7048,52877.0],["2007-08-21",78.253,80.241,77.259,79.7892,61652.0],["2007-08-22",80.3313,85.8434,80.241,83.4036,55046.0],["2007-08-23",83.9458,84.1265,81.4157,81.6867,25287.0],["2007-08-24",81.8675,84.6687,81.0542,84.5783,18094.0],["2007-08-27",84.0361,85.753,83.5843,84.9398,36431.0],["2007-08-28",84.5783,85.9337,83.5843,85.3012,42352.0],["2007-08-29",85.5723,85.9337,83.3133,84.3072,29094.0],["2007-08-30",83.6747,84.0361,80.512,81.0542,36498.0],["2007-08-31",82.8614,86.2048,82.8614,84.759,34683.0],["2007-09-04",84.2169,85.5723,83.494,84.3976,17729.0],["2007-09-05",84.1265,85.8434,83.9458,85.0301,24823.0],["2007-09-06",85.1205,85.753,82.3193,83.5843,46104.0],["2007-09-07",82.9518,84.9398,82.5,84.0361,47332.0],["2007-09-10",84.3976,84.6687,81.0542,83.2229,41743.0],["2007-09-11",83.7651,86.3855,82.8614,84.759,40083.0],["2007-09-12",84.3072,85.0301,82.1386,82.7711,31285.0],["2007-09-13",82.9518,83.4036,81.5964,81.5964,71922.0],["2007-09-14",81.3253,86.2048,81.0542,85.4819,41434.0],["2007-09-17",85.0301,85.5723,83.3133,83.5843,48538.0],["2007-09-18",83.6747,86.2048,82.5904,86.0241,41223.0],["2007-09-19",86.2048,89.8193,86.2048,89.5482,82292.0],["2007-09-20",89.4578,89.8193,86.9277,87.8313,39641.0],["2007-09-21",88.5542,90.1807,87.9217,89.9096,35491.0],["2007-09-24",89.7289,90.2711,85.753,86.2048,22554.0],["2007-09-25",85.4819,86.747,84.8494,85.5723,36708.0],["2007-09-26",85.9337,88.012,84.9398,87.1988,56916.0],["2007-09-27",87.6506,88.6446,86.8373,87.5602,25962.0],["2007-09-28",87.3795,87.6506,84.9398,85.2108,27180.0],["2007-10-01",85.753,89.4578,85.1205,89.0964,50420.0],["2007-10-02",89.3675,91.4458,88.2831,91.4458,59948.0],["2007-10-03",90.8133,92.7108,90.4518,92.7108,50165.0],["2007-10-04",92.8012,92.8012,91.4458,92.7108,32237.0],["2007-10-05",92.8916,94.9699,92.259,94.8795,27158.0],["2007-10-08",94.247,95.9639,93.3434,95.6928,36586.0],["2007-10-09",97.5,104.5482,94.6988,95.241,30743.0],["2007-10-10",95.4217,95.6928,94.4277,95.0602,19300.0],["2007-10-11",95.3313,95.8735,92.7108,92.9819,27733.0],["2007-10-12",92.7108,94.3373,92.1687,92.8916,23295.0],["2007-10-15",93.1627,93.1627,88.7349,89.1867,29316.0],["2007-10-16",88.7349,89.6386,87.4699,88.5542,19499.0],["2007-10-17",89.2771,90.3614,87.1084,87.8313,26305.0],["2007-10-18",87.3795,89.2771,84.9398,85.4819,23461.0],["2007-10-19",84.9398,85.8434,79.7892,80.512,38656.0],["2007-10-22",79.9699,80.0602,77.4398,78.0723,59594.0],["2007-10-23",78.253,79.5181,77.3494,78.6145,46889.0],["2007-10-24",78.1627,78.7952,75.4518,75.9036,37616.0],["2007-10-25",76.2651,76.988,74.006,74.9096,33078.0],["2007-10-26",75.5422,77.4398,74.7289,75.0904,37029.0],["2007-10-29",75.7229,75.7229,74.4578,74.8193,17585.0],["2007-10-30",74.1867,75.8133,72.2892,73.012,97929.0],["2007-10-31",72.2892,73.3735,64.8795,67.4096,90105.0],["2007-11-01",66.5964,67.5904,62.0783,63.0723,83542.0],["2007-11-02",63.5241,63.6145,61.8976,62.1687,54171.0],["2007-11-05",61.1747,61.5361,58.8253,59.0964,60059.0],["2007-11-06",59.6386,59.6386,56.9277,57.2892,67540.0],["2007-11-07",56.5663,57.741,51.6867,51.6867,96999.0],["2007-11-08",52.1386,53.7651,50.7831,52.5,88135.0],["2007-11-09",52.5904,52.5904,50.6928,51.3253,57270.0],["2007-11-12",50.1506,52.1386,49.0663,51.3253,69111.0],["2007-11-13",51.7771,52.9518,50.8735,52.5,52600.0],["2007-11-14",52.6807,52.9518,51.1446,52.5904,55411.0],["2007-11-15",52.2289,52.8614,51.1446,51.4157,135467.0],["2007-11-16",50.6024,50.7831,46.3554,50.3313,115724.0],["2007-11-19",49.8795,51.5964,47.8012,48.7952,113123.0],["2007-11-20",48.7048,50.4217,45.5422,47.5301,34273.0],["2007-11-21",47.4398,47.8012,45.0,45.1807,30677.0],["2007-11-23",45.8133,49.6084,45.5422,48.9759,19610.0],["2007-11-26",48.8855,49.7892,44.8193,45.0904,33034.0],["2007-11-27",44.9096,46.1747,44.3675,45.2711,35458.0],["2007-11-28",45.3614,48.3434,45.3614,48.0723,38601.0],["2007-11-29",47.8916,48.7048,46.8976,48.3434,54171.0],["2007-11-30",49.8795,56.8373,49.247,50.6024,68492.0],["2007-12-03",50.3313,50.7831,47.7108,48.6145,27379.0],["2007-12-04",48.3434,49.5181,47.259,48.0723,41666.0],["2007-12-05",49.0663,53.9458,48.1627,50.3313,31916.0],["2007-12-06",50.6024,55.2108,50.6024,53.494,39397.0],["2007-12-07",53.5843,53.9458,52.5904,53.3133,27445.0],["2007-12-10",53.2229,55.753,52.7711,54.2169,40736.0],["2007-12-11",54.6687,55.6627,50.9639,51.2349,32658.0],["2007-12-12",51.9578,52.6807,50.7831,50.9639,30444.0],["2007-12-13",50.4217,51.8675,50.4217,51.4157,22819.0],["2007-12-14",50.9639,53.6747,50.512,50.6024,31983.0],["2007-12-17",50.4217,51.506,48.9759,48.9759,19378.0],["2007-12-18",49.4277,50.241,47.0783,49.9699,26737.0],["2007-12-19",49.6084,50.3313,48.6145,49.7892,16843.0],["2007-12-20",50.3313,51.0542,48.0723,50.8735,36620.0],["2007-12-21",51.5964,55.2108,49.0663,52.8614,77290.0],["2007-12-24",52.2289,53.4036,50.512,50.7831,17784.0],["2007-12-26",50.3313,53.494,50.3313,52.8614,29515.0],["2007-12-27",52.4096,52.8614,51.8675,52.0482,18349.0],["2007-12-28",52.0482,52.5,49.9699,50.1506,19101.0],["2007-12-31",50.1506,51.506,49.247,50.0602,31186.0],["2008-01-02",49.8795,52.6807,45.5422,45.9036,54979.0],["2008-01-03",45.8133,47.6205,44.4578,45.4518,35059.0],["2008-01-04",44.9096,45.8133,42.8313,42.9217,44621.0],["2008-01-07",43.1928,45.8133,42.1084,42.1988,50021.0],["2008-01-08",42.9217,44.1867,38.6747,38.9458,38103.0],["2008-01-09",39.0361,40.2108,36.6867,39.488,39187.0],["2008-01-10",39.0361,39.0361,37.0482,37.5904,40438.0],["2008-01-11",37.5904,38.0422,35.3313,36.1446,39231.0],["2008-01-14",36.4157,36.9578,35.4217,35.9639,40249.0],["2008-01-15",56.6566,59.2771,54.759,55.0301,720174.0],["2008-01-16",55.6627,56.0241,55.3012,55.6627,178173.0],["2008-01-17",55.753,56.0241,54.1265,55.5723,117406.0],["2008-01-18",54.3976,56.2048,54.2169,55.5723,88721.0],["2008-01-22",53.3133,56.2048,51.9578,55.6627,69643.0],["2008-01-23",54.488,57.5602,53.7651,56.3855,169586.0],["2008-01-24",56.0241,57.3795,55.9337,56.2048,84317.0],["2008-01-25",56.9277,56.9277,54.5783,55.3916,32647.0],["2008-01-28",55.2108,56.2952,55.2108,55.9337,32315.0],["2008-01-29",56.1145,56.4759,55.9337,56.3855,75231.0],["2008-01-30",57.0181,57.0181,55.9337,56.2048,42562.0],["2008-01-31",55.2108,56.4759,55.1205,56.2952,70506.0],["2008-02-01",56.2952,57.3795,55.9337,56.3855,52921.0],["2008-02-04",57.1084,59.1867,56.0241,59.006,42419.0],["2008-02-05",57.6506,58.5542,56.4759,56.4759,43503.0],["2008-02-06",57.9217,58.5542,56.2952,56.5663,40637.0],["2008-02-07",56.3855,57.8313,56.2048,57.2892,32315.0],["2008-02-08",57.0181,57.4699,53.4036,53.6747,75785.0],["2008-02-11",53.3133,53.7651,50.8735,52.9518,39287.0],["2008-02-12",56.1145,56.6566,45.2711,53.9458,36907.0],["2008-02-13",53.9458,56.0241,53.2229,54.5783,28961.0],["2008-02-14",53.9458,54.8494,51.6867,51.6867,67031.0],["2008-02-15",51.4157,51.8675,49.5181,51.6867,46524.0],["2008-02-19",53.7651,54.759,53.6747,54.488,45384.0],["2008-02-20",54.6687,55.2108,52.9518,55.0301,33775.0],["2008-02-21",55.2108,55.4819,53.494,53.494,93978.0],["2008-02-22",53.5843,54.8494,52.4096,54.2169,39973.0],["2008-02-25",54.3072,55.4819,54.0361,55.4819,14021.0],["2008-02-26",55.1205,56.0241,55.0301,55.5723,10580.0],["2008-02-27",55.1205,57.0181,54.488,57.0181,25520.0],["2008-02-28",56.6566,57.1084,55.4819,56.747,26239.0],["2008-02-29",56.0241,56.0241,52.8614,54.2169,38125.0],["2008-03-03",54.2169,56.4759,52.4096,54.1265,43680.0],["2008-03-04",53.6747,55.1205,53.1325,54.488,26992.0],["2008-03-05",54.488,54.9398,53.3133,54.1265,24966.0],["2008-03-06",53.6747,55.1205,50.6928,51.4157,46469.0],["2008-03-07",49.9699,55.6627,49.3373,52.3193,27600.0],["2008-03-10",52.5,52.7711,50.7831,50.8735,29891.0],["2008-03-11",52.0482,56.2048,50.512,53.4036,42308.0],["2008-03-12",52.3193,52.3193,38.5843,43.5542,115259.0],["2008-03-13",42.9217,46.5361,41.0241,43.4639,61962.0],["2008-03-14",43.1928,43.4639,40.5723,40.5723,49601.0],["2008-03-17",36.1446,41.4759,35.6024,38.3133,37959.0],["2008-03-18",39.3072,43.7349,39.3072,42.6506,52478.0],["2008-03-19",42.6506,43.3735,41.0241,41.0241,47985.0],["2008-03-20",42.1988,42.9217,40.753,42.6506,85944.0],["2008-03-24",42.741,45.4518,42.4699,43.9157,32270.0],["2008-03-25",43.7349,45.7229,43.1024,45.6325,32005.0],["2008-03-26",45.5422,46.3554,44.7289,45.1807,29260.0],["2008-03-27",45.4518,46.0843,43.6446,44.1867,16246.0],["2008-03-28",44.1867,46.4458,40.5723,41.4759,20971.0],["2008-03-31",40.9337,42.6506,37.2289,40.1205,62737.0],["2008-04-01",41.5663,41.5663,34.4277,38.3133,155774.0],["2008-04-02",38.0422,38.494,36.3253,38.0422,43370.0],["2008-04-03",38.4036,40.4819,36.2349,40.2108,44267.0],["2008-04-04",40.1205,40.9337,38.7651,39.9398,56141.0],["2008-04-07",40.2108,40.2108,38.9458,39.8494,40482.0],["2008-04-08",39.6687,39.8494,39.1265,39.488,18337.0],["2008-04-09",39.6687,39.6687,36.2349,37.6807,51427.0],["2008-04-10",37.6807,37.7711,36.3253,36.4157,33798.0],["2008-04-11",35.8735,36.1446,33.3434,33.3434,61055.0],["2008-04-14",33.4337,38.494,33.0723,36.7771,66466.0],["2008-04-15",36.9578,37.5904,36.2349,37.1386,91422.0],["2008-04-16",37.5904,39.5783,37.0482,39.488,85158.0],["2008-04-17",39.3976,40.4819,38.7651,40.2108,45661.0],["2008-04-18",40.6627,42.4699,40.2108,42.3795,35491.0],["2008-04-21",42.4699,43.012,41.4759,41.6566,20993.0],["2008-04-22",41.3855,44.5482,39.6687,40.2108,26195.0],["2008-04-23",40.4819,41.6566,39.3072,40.0301,10989.0],["2008-04-24",40.2108,45.9036,39.9398,44.6386,41655.0],["2008-04-25",44.8193,45.1807,43.1928,44.9096,33731.0],["2008-04-28",45.1807,47.3494,43.2831,46.4458,34285.0],["2008-04-29",46.4458,47.4398,45.5422,45.6325,29293.0],["2008-04-30",45.9036,46.5361,44.3675,44.6386,26018.0],["2008-05-01",44.006,47.6205,43.2831,47.259,27965.0],["2008-05-02",47.3494,47.3494,45.6325,46.8072,23904.0],["2008-05-05",46.0843,47.8916,45.7229,47.0783,26317.0],["2008-05-06",46.6265,48.7048,46.1747,48.4337,21691.0],["2008-05-07",48.4337,48.4337,45.6325,45.7229,32702.0],["2008-05-08",46.0843,52.3193,46.0843,52.3193,98416.0],["2008-05-09",51.1446,56.0241,51.1446,55.8434,88921.0],["2008-05-12",55.3012,55.8434,52.6807,55.0301,30356.0],["2008-05-13",55.0301,56.0241,54.759,56.0241,15681.0],["2008-05-14",55.8434,56.2952,54.3976,55.9337,24524.0],["2008-05-15",55.1205,56.2952,55.0301,56.0241,15759.0],["2008-05-16",56.2048,56.4759,54.3072,54.8494,31994.0],["2008-05-19",54.2169,55.9337,54.2169,55.3916,35435.0],["2008-05-20",54.5783,56.0241,53.5843,54.6687,15006.0],["2008-05-21",54.9398,56.1145,54.9398,55.6627,14907.0],["2008-05-22",55.9337,57.2892,55.3916,57.2892,37073.0],["2008-05-23",57.741,57.741,56.0241,56.8373,17153.0],["2008-05-27",57.0181,58.1928,56.5663,57.741,26892.0],["2008-05-28",57.8313,59.5482,57.3795,59.3675,41965.0],["2008-05-29",59.9096,62.6205,59.0964,62.0783,27656.0],["2008-05-30",62.1687,63.9759,60.7229,63.6145,44831.0],["2008-06-02",62.4398,64.7892,58.4639,59.9096,24690.0],["2008-06-03",60.6325,61.3554,57.741,59.006,24568.0],["2008-06-04",58.6446,60.5422,56.8373,58.8253,30422.0],["2008-06-05",58.7349,60.4518,58.4639,59.5482,20540.0],["2008-06-06",59.0964,59.9096,55.9337,56.0241,23815.0],["2008-06-09",55.9337,57.1988,53.7651,56.8373,23915.0],["2008-06-10",56.5663,60.0,55.4819,58.1024,21480.0],["2008-06-11",57.8313,58.4639,56.1145,56.2048,27501.0],["2008-06-12",57.3795,59.4578,57.2892,57.6506,30599.0],["2008-06-13",58.6446,59.7289,57.0181,58.6446,29935.0],["2008-06-16",58.6446,58.7349,57.741,58.012,22244.0],["2008-06-17",58.3735,58.6446,57.2892,57.6506,20141.0],["2008-06-18",58.012,58.2831,55.2108,56.4759,46148.0],["2008-06-19",56.4759,57.6506,52.5904,54.2169,66112.0],["2008-06-20",53.7651,54.2169,46.8976,47.4398,131107.0],["2008-06-23",47.8916,48.9759,44.9096,45.5422,66588.0],["2008-06-24",45.0,46.5361,42.1988,42.3795,77411.0],["2008-06-25",42.3795,47.7108,38.2229,47.4398,164152.0],["2008-06-26",46.5361,47.8012,41.3855,46.1747,31285.0],["2008-06-27",46.1747,46.7169,43.7349,43.7349,52865.0],["2008-06-30",42.9217,44.006,41.5663,42.0181,37892.0],["2008-07-01",41.4759,44.8193,40.6627,42.5602,46480.0],["2008-07-02",42.741,46.0843,41.747,42.5602,66577.0],["2008-07-03",42.4699,44.1867,40.6627,41.0241,26018.0],["2008-07-07",41.5663,41.5663,40.6627,41.2048,25066.0],["2008-07-08",41.3855,45.8133,41.0241,45.8133,34849.0],["2008-07-09",45.8133,46.0843,43.1928,43.1928,32270.0],["2008-07-10",43.012,45.6325,42.0181,43.9157,31230.0],["2008-07-11",42.1084,45.6325,42.1084,44.2771,25719.0],["2008-07-14",45.1807,45.1807,41.1145,42.3795,28641.0],["2008-07-15",41.2952,42.8313,40.1205,40.8434,26715.0],["2008-07-16",40.8434,43.1928,40.6627,42.9217,30732.0],["2008-07-17",43.1024,45.7229,42.6506,45.4518,43337.0],["2008-07-18",45.5422,46.988,43.3735,46.6265,42264.0],["2008-07-21",46.7169,47.9819,46.2651,47.7108,16987.0],["2008-07-22",48.253,52.4096,46.2651,50.512,50984.0],["2008-07-23",51.506,53.8554,50.3313,52.5904,33532.0],["2008-07-24",53.6747,53.7651,52.5904,52.5904,50896.0],["2008-07-25",52.6807,53.5843,50.3313,53.3133,30478.0],["2008-07-28",53.7651,54.2169,50.3313,50.8735,32470.0],["2008-07-29",51.506,53.4036,50.0602,53.1325,49025.0],["2008-07-30",53.8554,54.8494,52.4096,54.8494,34760.0],["2008-07-31",55.4819,55.6627,53.494,54.5783,20064.0],["2008-08-01",55.3916,55.8434,54.2169,55.8434,21702.0],["2008-08-04",56.0241,56.0241,54.5783,54.759,23329.0],["2008-08-05",54.759,56.747,50.3313,56.3855,75685.0],["2008-08-06",56.4759,57.1988,55.4819,57.0181,36697.0],["2008-08-07",57.4699,57.4699,54.2169,54.759,29349.0],["2008-08-08",54.5783,57.2892,54.5783,57.2892,26914.0],["2008-08-11",57.2892,59.006,56.0241,58.4639,50375.0],["2008-08-12",58.1024,59.006,57.3795,58.3735,36022.0],["2008-08-13",57.8313,58.8253,57.4699,58.6446,38966.0],["2008-08-14",57.0181,60.2711,57.0181,60.2711,30289.0],["2008-08-15",57.0181,61.4458,57.0181,61.4458,46978.0],["2008-08-18",61.4458,61.5361,59.1867,60.6325,24645.0],["2008-08-19",59.7289,60.9036,57.9217,58.7349,29747.0],["2008-08-20",58.9157,60.5422,57.4699,59.7289,26040.0],["2008-08-21",58.6446,61.8976,58.6446,60.9036,25000.0],["2008-08-22",61.5361,62.5301,61.0843,62.5301,16633.0],["2008-08-25",62.5301,62.6205,60.8133,61.0843,33023.0],["2008-08-26",61.4458,62.4398,60.994,61.8072,17087.0],["2008-08-27",61.8072,62.3494,60.5422,61.988,47885.0],["2008-08-28",61.8976,63.253,61.3554,62.8012,37682.0],["2008-08-29",62.5301,64.0663,62.4398,62.9819,17939.0],["2008-09-02",64.4277,64.8795,62.1687,64.0663,27036.0],["2008-09-03",63.8855,65.1506,63.1627,64.7892,29382.0],["2008-09-04",63.9759,65.0602,63.3434,63.5241,22100.0],["2008-09-05",62.5301,64.0663,61.8976,63.4337,23174.0],["2008-09-08",65.3313,66.3253,63.8855,65.512,32802.0],["2008-09-09",65.512,65.9639,63.253,63.253,34993.0],["2008-09-10",64.4277,65.7831,62.259,65.0602,28718.0],["2008-09-11",63.6145,65.241,63.0723,64.8795,38269.0],["2008-09-12",63.5241,65.6024,63.5241,65.6024,23495.0],["2008-09-15",58.1928,67.7711,58.1928,63.8855,22465.0],["2008-09-16",64.0663,65.0602,60.0904,65.0602,33665.0],["2008-09-17",63.7048,65.0602,60.0904,61.988,46524.0],["2008-09-18",63.3434,65.6024,59.1867,65.6024,57525.0],["2008-09-19",69.5783,71.4759,68.6747,71.4759,116709.0],["2008-09-22",68.9458,72.2892,68.9458,70.4819,26770.0],["2008-09-23",70.9337,71.9277,70.1205,70.753,32115.0],["2008-09-24",71.3855,72.2892,70.4819,70.9337,19333.0],["2008-09-25",71.8373,72.8313,70.0301,72.4699,27456.0],["2008-09-26",71.2048,72.741,71.2048,72.4699,12317.0],["2008-09-29",72.6506,72.8313,58.7349,71.4759,16644.0],["2008-09-30",72.2892,72.9217,71.4759,72.741,13911.0],["2008-10-01",71.9277,73.1928,70.3916,73.012,15106.0],["2008-10-02",73.012,73.1928,71.9277,72.6506,15903.0],["2008-10-03",73.012,73.1928,71.8373,72.2892,17873.0],["2008-10-06",72.2892,72.5602,68.9458,68.9458,29172.0],["2008-10-07",69.1265,70.9337,50.7831,54.6687,34218.0],["2008-10-08",52.1386,64.247,47.8916,52.8614,40947.0],["2008-10-09",55.8434,60.8133,53.4036,54.6687,27213.0],["2008-10-10",52.3193,56.0241,49.1566,55.753,44765.0],["2008-10-13",60.0,62.4398,59.8193,62.259,15460.0],["2008-10-14",62.8012,62.8916,56.3855,58.012,36996.0],["2008-10-15",57.9217,59.4578,55.8434,56.0241,23860.0],["2008-10-16",56.8373,59.5482,53.3133,59.1867,36088.0],["2008-10-17",57.8313,59.6386,56.5663,56.5663,36409.0],["2008-10-20",56.5663,61.4458,56.5663,59.006,18979.0],["2008-10-21",58.2831,59.2771,55.8434,56.4759,18116.0],["2008-10-22",54.9398,59.2771,53.4036,55.0301,30909.0],["2008-10-23",55.5723,55.9337,49.247,52.1386,22952.0],["2008-10-24",48.253,52.6807,47.6205,50.6024,23384.0],["2008-10-27",50.0602,54.3976,49.3373,49.6084,28818.0],["2008-10-28",51.3253,54.2169,49.247,53.2229,28154.0],["2008-10-29",52.7711,54.488,51.5964,52.7711,22233.0],["2008-10-30",54.5783,54.5783,53.2229,54.3976,16456.0],["2008-10-31",53.9458,60.6325,53.5843,60.5422,51493.0],["2008-11-03",60.0,62.0783,59.1867,60.0904,25276.0],["2008-11-04",60.5422,62.4398,60.5422,62.4398,15261.0],["2008-11-05",62.4398,62.5301,57.1084,59.006,24524.0],["2008-11-06",59.006,63.8855,59.006,61.0843,31042.0],["2008-11-07",62.259,62.9819,60.994,62.8012,36365.0],["2008-11-10",63.253,63.3434,62.259,62.5301,29083.0],["2008-11-11",61.3554,64.4277,61.1747,62.9819,43636.0],["2008-11-12",61.7169,64.8795,61.7169,63.253,64430.0],["2008-11-13",64.0663,71.747,62.7108,71.4759,75917.0],["2008-11-14",70.1205,70.4819,66.2349,66.506,54138.0],["2008-11-17",65.8735,68.2229,63.6145,66.7771,38800.0],["2008-11-18",67.0482,67.9518,65.9639,67.1386,61807.0],["2008-11-19",66.2349,69.2169,64.9699,65.0602,95992.0],["2008-11-20",64.247,67.7711,61.4458,64.9699,70672.0],["2008-11-21",66.9578,67.4096,61.988,66.1446,95771.0],["2008-11-24",67.7711,69.6687,65.3313,69.2169,59505.0],["2008-11-25",69.5783,71.2048,68.6747,70.8434,46823.0],["2008-11-26",69.1265,73.7349,69.1265,73.6446,85258.0],["2008-11-28",72.741,73.6446,72.3795,73.6446,21005.0],["2008-12-01",73.012,73.6446,69.3072,69.3072,36520.0],["2008-12-02",71.3855,72.5602,67.8614,69.1265,47078.0],["2008-12-03",67.3193,72.1988,65.0602,71.8373,82768.0],["2008-12-04",70.753,74.0964,70.753,71.6566,76592.0],["2008-12-05",72.0181,73.3735,70.753,73.3735,60424.0],["2008-12-08",73.5542,74.5482,72.9217,74.0964,83044.0],["2008-12-09",73.012,74.6386,72.6506,73.6446,73627.0],["2008-12-10",74.3675,75.9036,72.9217,74.4578,75253.0],["2008-12-11",74.8193,75.9036,72.741,73.4639,62748.0],["2008-12-12",71.5663,73.9157,70.8434,72.9217,44211.0],["2008-12-15",72.4699,73.1928,71.1145,72.4699,33266.0],["2008-12-16",72.9217,73.8253,72.1988,73.8253,42817.0],["2008-12-17",72.4699,73.8253,72.1988,73.2831,27833.0],["2008-12-18",73.2831,74.0964,71.3855,72.4699,30301.0],["2008-12-19",66.0542,74.0964,66.0542,72.1988,64663.0],["2008-12-22",72.6506,73.8253,71.8373,73.8253,32281.0],["2008-12-23",73.7349,74.0964,72.8313,73.7349,40880.0],["2008-12-24",73.4639,73.7349,72.741,73.5542,10834.0],["2008-12-26",73.6446,74.4578,72.8313,74.4578,41589.0],["2008-12-29",74.2771,75.4518,73.7349,75.2711,48749.0],["2008-12-30",75.4518,79.5181,74.5482,79.4277,82170.0],["2008-12-31",79.4277,83.2229,78.9759,82.9518,79160.0],["2009-01-02",82.0482,82.9518,79.6084,82.3193,56827.0],["2009-01-05",83.1325,83.1325,82.0482,82.6807,63478.0],["2009-01-06",82.5904,83.1325,81.506,82.6807,52578.0],["2009-01-07",82.4096,82.8614,80.512,82.5904,54193.0],["2009-01-08",82.7711,83.5843,81.6867,83.5843,47432.0],["2009-01-09",83.1325,83.4036,77.8916,78.1627,78950.0],["2009-01-12",78.0723,80.8735,77.259,78.0723,39597.0],["2009-01-13",77.3494,80.8735,76.8072,80.8735,43237.0],["2009-01-14",79.9699,80.8735,78.6145,78.8855,51515.0],["2009-01-15",79.247,81.3253,78.6145,80.512,54525.0],["2009-01-16",80.6024,80.9639,79.247,80.4217,47387.0],["2009-01-20",77.8012,80.6024,75.3614,75.6325,49059.0],["2009-01-21",78.1627,78.7952,75.4518,78.7952,64353.0],["2009-01-22",77.5301,78.8855,76.6265,77.6205,43470.0],["2009-01-23",76.8072,77.9819,74.9096,76.4458,43226.0],["2009-01-26",76.1747,78.7952,75.2711,78.253,29249.0],["2009-01-27",78.3434,79.4277,77.3494,78.6145,27202.0],["2009-01-28",79.9699,79.9699,77.8916,79.6988,46901.0],["2009-01-29",79.247,81.4157,78.253,78.9759,47255.0],["2009-01-30",80.4217,81.7771,78.8855,80.4217,41887.0],["2009-02-02",80.8735,80.8735,79.1566,80.4217,67130.0],["2009-02-03",80.4217,83.5843,79.9699,83.494,94875.0],["2009-02-04",83.1325,83.9458,81.8675,83.0422,47498.0],["2009-02-05",82.9518,83.2229,82.1386,82.6807,60169.0],["2009-02-06",82.5,85.0301,82.5,85.0301,48693.0],["2009-02-09",84.488,85.753,84.2169,85.2108,38855.0],["2009-02-10",85.0301,86.2048,81.5964,81.9578,57004.0],["2009-02-11",82.1386,83.8554,81.6867,82.6807,36609.0],["2009-02-12",82.2289,83.494,81.1446,83.494,46369.0],["2009-02-13",83.4036,83.494,81.8675,81.8675,52556.0],["2009-02-17",75.3614,81.506,75.3614,78.5241,29625.0],["2009-02-18",78.9759,82.4096,77.9819,81.9578,63667.0],["2009-02-19",82.9518,83.3133,81.506,81.7771,31341.0],["2009-02-20",80.8735,82.4096,80.3313,81.8675,47553.0],["2009-02-23",82.5904,82.8614,81.7771,81.7771,46059.0],["2009-02-24",82.7711,82.7711,81.5964,81.9578,82203.0],["2009-02-25",81.7771,82.9518,80.6024,81.8675,56816.0],["2009-02-26",82.5,82.6807,81.6867,82.5,92606.0],["2009-02-27",81.2349,83.1325,80.7831,82.5,53939.0],["2009-03-02",82.2289,82.4096,79.1566,79.3373,68602.0],["2009-03-03",80.0602,82.5904,78.4337,78.6145,63014.0],["2009-03-04",79.5181,80.4217,78.9759,79.5181,83288.0],["2009-03-05",78.1627,80.6024,78.1627,80.3313,68824.0],["2009-03-06",80.6928,81.6867,79.3373,80.7831,48107.0],["2009-03-09",80.3313,80.7831,79.247,79.7892,35192.0],["2009-03-10",80.512,81.5964,75.0904,75.6325,84040.0],["2009-03-11",75.8133,79.4277,74.6386,78.4337,46181.0],["2009-03-12",77.8916,83.5843,75.0,83.494,97586.0],["2009-03-13",83.5843,85.0301,81.5964,84.2169,58100.0],["2009-03-16",84.9398,93.6145,84.759,90.0,98527.0],["2009-03-17",89.6386,91.2651,89.006,91.2651,58620.0],["2009-03-18",92.1687,99.3072,91.1747,99.1265,126226.0],["2009-03-19",99.3976,102.4699,98.3133,99.6687,127964.0],["2009-03-20",99.9398,104.3675,99.9398,102.1084,100397.0],["2009-03-23",103.012,106.7169,102.1084,106.7169,74468.0],["2009-03-24",105.4518,107.5301,102.2892,102.3795,79735.0],["2009-03-25",100.3916,106.3554,99.3976,105.6325,117063.0],["2009-03-26",107.3494,108.6145,104.9096,108.6145,66809.0],["2009-03-27",107.3494,107.8012,103.9157,104.9096,92174.0],["2009-03-30",103.012,105.4518,100.6627,102.741,55975.0],["2009-03-31",104.006,105.9036,102.741,103.2831,47941.0],["2009-04-01",102.1084,105.4518,101.9277,104.2771,84129.0],["2009-04-02",106.8072,107.0783,103.6446,104.6386,60712.0],["2009-04-03",104.006,106.988,103.1024,106.988,57392.0],["2009-04-06",106.1747,107.3494,104.9096,106.4458,39940.0],["2009-04-07",105.5422,108.0723,104.7289,105.7229,55964.0],["2009-04-08",105.7229,106.8072,101.5663,102.9217,39121.0],["2009-04-09",104.7289,106.3554,101.4759,103.1928,44233.0],["2009-04-13",104.6386,105.8133,101.2952,104.2771,40471.0],["2009-04-14",103.9157,103.9157,100.0301,101.1145,51272.0],["2009-04-15",100.8434,103.1928,99.2169,102.4699,32115.0],["2009-04-16",103.8253,106.6265,101.1145,105.4518,61785.0],["2009-04-17",105.8133,106.2651,102.8313,103.7349,31983.0],["2009-04-20",101.5663,104.1867,99.5783,100.9337,32481.0],["2009-04-21",99.759,102.5602,96.5964,99.3976,86054.0],["2009-04-22",98.494,100.4819,95.0602,97.5904,39475.0],["2009-04-23",97.8614,100.1205,96.0542,98.8554,56905.0],["2009-04-24",99.3976,100.5723,96.5964,98.4036,49335.0],["2009-04-27",97.1386,101.4759,97.1386,100.1205,31352.0],["2009-04-28",99.0361,100.3012,98.0422,98.2229,18913.0],["2009-04-29",99.2169,102.741,97.7711,102.2892,37483.0],["2009-04-30",102.4699,103.6446,100.1205,100.4819,41356.0],["2009-05-01",100.5723,100.5723,98.9458,100.2108,23815.0],["2009-05-04",100.753,101.2048,99.1265,100.0301,46148.0],["2009-05-05",99.9398,102.5602,98.8554,101.5663,29869.0],["2009-05-06",102.8313,102.8313,98.0422,99.3072,40316.0],["2009-05-07",102.2892,117.1988,99.3976,115.9337,139827.0],["2009-05-08",116.9277,120.4518,115.3916,118.2831,91875.0],["2009-05-11",117.4699,118.7349,113.1325,115.6627,34152.0],["2009-05-12",115.9337,117.3795,109.6084,112.0482,45097.0],["2009-05-13",111.0542,113.9458,110.1506,111.4157,58244.0],["2009-05-14",111.506,116.9277,110.241,113.9458,59196.0],["2009-05-15",114.0361,115.1205,111.0542,112.2289,30599.0],["2009-05-18",114.1265,116.2952,112.9518,116.1145,45661.0],["2009-05-19",116.5663,116.8373,113.9458,114.5783,69454.0],["2009-05-20",115.3012,116.9277,111.5964,111.6867,61298.0],["2009-05-21",110.7831,113.7651,107.0783,112.4096,60557.0],["2009-05-22",113.2229,114.488,106.1747,106.7169,64021.0],["2009-05-26",106.3554,112.7711,106.3554,110.6928,46380.0],["2009-05-27",110.512,113.1325,108.4337,108.8855,58089.0],["2009-05-28",109.9699,112.2289,107.6205,111.8675,59417.0],["2009-05-29",111.7771,113.4036,111.3253,112.7711,77810.0],["2009-06-01",114.6687,115.9337,112.1386,114.488,48395.0],["2009-06-02",114.3976,114.8494,112.0482,114.2169,51659.0],["2009-06-03",113.8554,114.6687,111.6867,114.0361,31850.0],["2009-06-04",114.759,116.1145,112.6807,113.494,29061.0],["2009-06-05",115.4819,116.0241,112.7711,113.7651,24302.0],["2009-06-08",112.5,114.488,110.6928,111.5964,31872.0],["2009-06-09",111.8675,113.494,111.7771,112.2289,34661.0],["2009-06-10",113.7651,113.7651,109.6988,111.5964,49324.0],["2009-06-11",111.506,114.6687,110.241,111.8675,57768.0],["2009-06-12",110.4217,113.0422,110.4217,112.8614,26593.0],["2009-06-15",111.3253,112.4096,108.7048,109.1566,75973.0],["2009-06-16",108.9759,110.4217,107.4398,108.4337,34373.0],["2009-06-17",108.7048,112.3193,108.5241,110.512,37616.0],["2009-06-18",110.241,111.4157,108.8855,111.2349,26095.0],["2009-06-19",110.7831,114.759,110.3313,114.2169,66610.0],["2009-06-22",113.2229,114.1265,109.6084,109.8795,34805.0],["2009-06-23",109.8795,113.4036,109.8795,113.0422,33167.0],["2009-06-24",113.9458,114.2169,110.6928,112.6807,37638.0],["2009-06-25",112.4096,117.5602,112.0482,117.2892,77345.0],["2009-06-26",116.5663,120.5422,114.759,120.1807,115802.0],["2009-06-29",120.1807,121.2651,114.8494,116.0241,43193.0],["2009-06-30",116.4759,118.012,115.4819,117.1988,30267.0],["2009-07-01",117.9217,119.7289,117.3795,118.9157,34318.0],["2009-07-02",116.747,118.3735,116.1145,116.1145,36852.0],["2009-07-06",115.5723,118.2831,115.2108,117.9217,29006.0],["2009-07-07",118.2831,118.8253,115.4819,115.8434,29946.0],["2009-07-08",115.6627,115.9337,111.4157,114.5783,61962.0],["2009-07-09",114.759,114.9398,111.4157,111.6867,103396.0],["2009-07-10",110.8735,116.0241,110.6928,114.5783,44211.0],["2009-07-13",116.2952,117.1988,113.4036,117.1084,43127.0],["2009-07-14",116.747,117.1084,114.8494,116.4759,21857.0],["2009-07-15",116.5663,118.4639,116.3855,118.2831,35712.0],["2009-07-16",117.5602,121.6265,117.5602,121.2651,76061.0],["2009-07-17",119.7289,120.1807,115.2108,117.1084,52456.0],["2009-07-20",118.9157,119.2771,115.2108,118.2831,36697.0],["2009-07-21",119.006,119.006,116.8373,118.5542,29537.0],["2009-07-22",118.5542,123.3434,118.5542,122.6205,49623.0],["2009-07-23",122.1687,124.1566,120.6325,122.8916,45827.0],["2009-07-24",121.8976,123.253,121.5361,122.5301,27755.0],["2009-07-27",122.8012,124.9699,121.0843,124.4277,47067.0],["2009-07-28",122.4398,127.2289,122.4398,126.5964,66964.0],["2009-07-29",126.4157,128.7651,125.4217,127.5,59240.0],["2009-07-30",128.8554,131.5663,128.3132,129.2169,48262.0],["2009-07-31",128.4036,131.2048,128.4036,128.7651,40493.0],["2009-08-03",129.1265,130.4819,127.2289,127.8614,45893.0],["2009-08-04",125.9639,128.6747,117.4699,121.4458,110490.0],["2009-08-05",121.1747,121.988,105.7229,117.1988,200960.0],["2009-08-06",116.6566,118.012,114.3976,117.1988,91721.0],["2009-08-07",118.3735,121.6265,117.9217,121.1747,71480.0],["2009-08-10",134.85,160.65,132.75,151.95,148640.0],["2009-08-11",151.8,151.8,144.6,146.4,79240.0],["2009-08-12",145.2,145.2,135.75,137.25,107260.0],["2009-08-13",137.25,144.9,136.65,141.75,920047.0],["2009-08-14",140.1,142.5,136.5,142.2,92393.0],["2009-08-17",138.0,140.85,133.8,135.3,159227.0],["2009-08-18",135.75,142.05,134.25,141.75,68733.0],["2009-08-19",140.1,141.75,139.5,141.3,40367.0],["2009-08-20",141.3,142.95,139.65,142.05,48247.0],["2009-08-21",142.65,145.05,141.9,144.45,58247.0],["2009-08-24",144.75,147.15,140.55,141.0,50353.0],["2009-08-25",141.9,147.45,138.9,146.55,59287.0],["2009-08-26",146.7,146.7,140.25,142.5,65980.0],["2009-08-27",143.1,147.6,141.9,147.45,68000.0],["2009-08-28",148.5,150.75,145.35,150.6,83773.0],["2009-08-31",149.1,156.75,147.75,155.25,259473.0],["2009-09-01",152.1,158.85,150.0,151.05,121507.0],["2009-09-02",151.05,151.05,144.15,145.5,99540.0],["2009-09-03",145.65,146.1,141.45,146.1,48667.0],["2009-09-04",146.25,149.25,145.35,147.45,30033.0],["2009-09-08",148.95,152.1,148.05,150.0,45233.0],["2009-09-09",152.4,155.55,151.5,153.15,53993.0],["2009-09-10",153.0,155.1,149.85,154.2,35480.0],["2009-09-11",154.65,159.15,152.1,157.8,56020.0],["2009-09-14",158.1,158.4,153.6,157.35,37687.0],["2009-09-15",156.6,161.25,153.3,159.3,46420.0],["2009-09-16",160.5,163.05,158.25,162.6,44713.0],["2009-09-17",162.75,165.6,160.05,165.6,70840.0],["2009-09-18",165.0,169.5,162.0,168.6,102747.0],["2009-09-21",168.0,168.0,163.8,164.7,27613.0],["2009-09-22",165.3,167.85,164.85,167.85,57020.0],["2009-09-23",167.55,168.15,165.3,166.05,49687.0],["2009-09-24",164.4,166.05,161.55,165.6,52407.0],["2009-09-25",164.7,166.65,162.75,165.9,46033.0],["2009-09-28",166.95,169.35,165.9,168.0,32987.0],["2009-09-29",170.25,172.2,168.3,169.8,86120.0],["2009-09-30",170.7,172.5,167.85,169.8,70440.0],["2009-10-01",167.85,170.25,166.35,167.1,54060.0],["2009-10-02",166.5,166.95,163.8,164.55,41060.0],["2009-10-05",166.95,176.25,164.7,166.2,48720.0],["2009-10-06",167.4,173.85,166.2,172.95,117413.0],["2009-10-07",175.05,175.5,171.3,172.95,41013.0],["2009-10-08",174.6,175.35,171.75,174.15,52913.0],["2009-10-09",174.15,176.85,172.8,175.5,112900.0],["2009-10-12",175.35,179.25,172.95,177.0,55640.0],["2009-10-13",177.15,180.0,176.4,179.25,65447.0],["2009-10-14",180.9,181.5,176.1,178.05,68253.0],["2009-10-15",177.75,178.5,176.1,178.5,26280.0],["2009-10-16",177.6,178.65,172.5,176.85,36853.0],["2009-10-19",176.7,178.35,174.9,175.8,23800.0],["2009-10-20",176.55,177.15,172.2,173.25,24520.0],["2009-10-21",173.4,176.1,167.1,168.0,29260.0],["2009-10-22",168.15,172.05,166.65,170.55,38420.0],["2009-10-23",171.3,171.3,163.8,167.7,34453.0],["2009-10-26",168.3,171.9,164.25,166.05,39560.0],["2009-10-27",167.25,170.55,166.2,166.95,53073.0],["2009-10-28",166.95,168.75,161.4,162.15,45873.0],["2009-10-29",162.3,167.85,162.3,166.05,30367.0],["2009-10-30",164.1,165.3,160.95,163.95,42127.0],["2009-11-02",164.7,168.15,158.7,160.8,48293.0],["2009-11-03",159.45,165.15,158.7,163.05,25500.0],["2009-11-04",164.4,164.55,159.6,160.05,18507.0],["2009-11-05",161.1,161.7,150.45,156.45,94920.0],["2009-11-06",155.1,156.45,141.6,143.7,125473.0],["2009-11-09",145.05,146.4,136.05,138.6,116920.0],["2009-11-10",136.95,137.4,133.95,135.75,98427.0],["2009-11-11",135.75,146.7,135.6,145.8,106960.0],["2009-11-12",145.2,146.55,142.05,143.4,74173.0],["2009-11-13",144.0,146.85,142.5,145.8,48180.0],["2009-11-16",146.4,151.05,145.95,149.7,55520.0],["2009-11-17",149.1,149.7,144.9,146.7,43627.0],["2009-11-18",147.75,148.35,144.6,145.35,39873.0],["2009-11-19",145.5,145.8,141.6,143.85,23753.0],["2009-11-20",143.55,143.55,140.7,141.9,17140.0],["2009-11-23",143.4,144.45,140.7,142.5,25420.0],["2009-11-24",142.8,143.1,139.95,142.05,77833.0],["2009-11-25",142.35,144.3,141.9,142.8,57873.0],["2009-11-27",140.1,143.55,138.75,140.4,14760.0],["2009-11-30",141.3,141.3,136.5,139.8,60100.0],["2009-12-01",140.25,140.25,137.25,137.4,31620.0],["2009-12-02",138.6,140.25,138.15,139.5,22807.0],["2009-12-03",139.95,141.45,138.45,138.75,28867.0],["2009-12-04",140.55,142.95,138.15,142.8,24267.0],["2009-12-07",141.9,143.25,140.7,142.2,16147.0],["2009-12-08",141.3,141.3,137.1,137.85,29613.0],["2009-12-09",138.3,139.8,135.45,139.2,44167.0],["2009-12-10",139.05,142.05,138.9,140.7,31647.0],["2009-12-11",140.85,143.25,140.25,140.85,20847.0],["2009-12-14",140.85,143.1,139.95,143.1,17520.0],["2009-12-15",142.65,142.8,141.3,141.6,47793.0],["2009-12-16",142.35,143.1,140.25,140.4,25307.0],["2009-12-17",139.5,140.7,136.05,137.25,64587.0],["2009-12-18",138.45,140.55,137.7,138.6,36207.0],["2009-12-21",138.6,141.15,137.25,140.55,48980.0],["2009-12-22",140.7,142.95,137.7,142.2,58633.0],["2009-12-23",142.2,143.7,140.4,142.35,39867.0],["2009-12-24",142.2,144.15,141.0,143.7,12740.0],["2009-12-28",143.1,143.55,140.85,142.35,14780.0],["2009-12-29",142.2,144.9,141.0,144.6,19860.0],["2009-12-30",143.85,145.5,141.6,142.8,24353.0],["2009-12-31",142.35,145.5,141.75,143.55,19680.0],["2010-01-04",143.55,148.35,143.55,147.9,34100.0],["2010-01-05",148.05,149.7,144.0,147.9,102500.0],["2010-01-06",147.75,148.5,144.45,144.75,54293.0],["2010-01-07",145.05,147.3,142.2,146.4,35147.0],["2010-01-08",146.25,149.4,145.65,149.1,28347.0],["2010-01-11",149.25,151.05,147.45,150.9,35573.0],["2010-01-12",149.85,154.35,149.4,153.45,46820.0],["2010-01-13",153.75,156.6,153.0,154.8,58660.0],["2010-01-14",153.6,157.35,153.6,156.15,38113.0],["2010-01-15",156.45,156.9,152.25,155.4,27140.0],["2010-01-19",155.85,157.5,154.8,156.0,51207.0],["2010-01-20",155.85,157.5,154.35,156.3,52067.0],["2010-01-21",156.9,156.9,151.8,153.45,66793.0],["2010-01-22",153.75,153.75,142.05,143.7,45580.0],["2010-01-25",144.3,144.3,140.55,140.85,38707.0],["2010-01-26",140.25,141.45,136.05,136.05,44580.0],["2010-01-27",135.3,137.7,135.0,136.95,27793.0],["2010-01-28",136.8,138.6,135.0,137.25,38127.0],["2010-01-29",137.25,138.75,136.35,137.4,23753.0],["2010-02-01",137.4,140.85,136.5,140.7,36467.0],["2010-02-02",140.85,142.95,138.6,139.5,26833.0],["2010-02-03",138.75,140.85,136.5,140.4,26413.0],["2010-02-04",139.5,139.5,136.2,136.35,32480.0],["2010-02-05",136.2,138.0,134.85,136.5,37567.0],["2010-02-08",137.1,138.6,135.45,137.55,19067.0],["2010-02-09",138.75,142.2,135.9,141.6,43147.0],["2010-02-10",141.15,143.25,139.95,143.1,26647.0],["2010-02-11",142.5,150.45,141.3,150.0,46673.0],["2010-02-12",149.25,156.3,147.3,154.5,79127.0],["2010-02-16",155.25,156.15,152.55,153.6,91460.0],["2010-02-17",154.65,156.45,153.6,156.15,46247.0],["2010-02-18",156.15,159.9,156.0,159.6,23567.0],["2010-02-19",159.6,162.6,159.6,162.3,35533.0],["2010-02-22",162.0,163.95,161.1,161.55,59887.0],["2010-02-23",161.25,161.55,159.15,160.2,39900.0],["2010-02-24",160.65,163.65,160.2,162.45,29013.0],["2010-02-25",160.95,164.25,160.5,163.95,22800.0],["2010-02-26",163.5,164.85,161.4,162.15,36093.0],["2010-03-01",163.05,168.0,163.05,167.55,55520.0],["2010-03-02",168.15,169.5,167.7,168.6,35927.0],["2010-03-03",169.2,169.2,162.0,163.2,50687.0],["2010-03-04",155.25,163.8,154.05,156.9,64967.0],["2010-03-05",156.75,159.45,155.4,158.7,48047.0],["2010-03-08",157.65,159.15,156.0,157.95,34893.0],["2010-03-09",157.95,158.1,152.85,156.6,98567.0],["2010-03-10",156.45,158.1,154.2,156.3,63360.0],["2010-03-11",155.55,164.55,155.55,164.4,42620.0],["2010-03-12",165.45,166.35,163.2,163.65,32260.0],["2010-03-15",163.2,164.4,162.45,163.8,29227.0],["2010-03-16",163.65,164.55,163.35,164.55,20320.0],["2010-03-17",165.0,172.5,164.4,170.4,37740.0],["2010-03-18",171.0,171.0,166.05,166.05,23800.0],["2010-03-19",165.6,167.25,164.25,165.6,35493.0],["2010-03-22",164.55,167.55,163.05,165.75,35787.0],["2010-03-23",166.2,166.65,164.1,165.75,19653.0],["2010-03-24",165.75,166.35,164.25,165.0,26080.0],["2010-03-25",166.05,168.6,165.3,165.3,27927.0],["2010-03-26",166.05,167.7,163.2,164.25,18460.0],["2010-03-29",164.25,166.95,163.05,163.35,17740.0],["2010-03-30",163.35,166.95,163.35,165.6,19480.0],["2010-03-31",164.85,167.85,164.85,166.35,24673.0],["2010-04-01",167.7,169.5,167.4,169.35,29000.0],["2010-04-05",170.1,170.4,166.95,168.0,19347.0],["2010-04-06",168.0,191.4,168.0,186.75,277013.0],["2010-04-07",186.0,190.05,184.05,185.1,113380.0],["2010-04-08",184.2,185.7,182.85,184.8,81467.0],["2010-04-09",184.8,186.15,183.9,184.5,48960.0],["2010-04-12",184.8,185.4,182.7,183.0,45767.0],["2010-04-13",182.85,182.85,179.1,180.0,38627.0],["2010-04-14",180.0,183.3,179.85,183.15,43300.0],["2010-04-15",182.1,186.0,180.15,184.2,42253.0],["2010-04-16",183.15,186.0,181.5,181.95,57620.0],["2010-04-19",181.05,182.25,176.7,177.45,46260.0],["2010-04-20",177.45,180.15,174.9,180.0,21807.0],["2010-04-21",180.0,181.65,178.05,181.2,65867.0],["2010-04-22",180.0,183.15,177.6,182.25,35940.0],["2010-04-23",181.8,183.75,180.0,183.45,28527.0],["2010-04-26",182.85,183.75,180.75,181.5,22027.0],["2010-04-27",180.75,183.45,175.95,176.4,27467.0],["2010-04-28",176.85,179.1,175.5,178.95,17813.0],["2010-04-29",179.25,179.25,174.3,175.95,50247.0],["2010-04-30",175.5,175.65,171.15,173.25,42480.0],["2010-05-03",173.25,178.65,171.6,173.7,29820.0],["2010-05-04",171.6,186.6,169.8,184.65,86920.0],["2010-05-05",184.35,187.35,180.9,184.5,55093.0],["2010-05-06",184.8,185.7,167.1,172.5,51087.0],["2010-05-07",172.2,174.0,163.5,168.15,38267.0],["2010-05-10",172.2,177.0,170.7,174.6,33420.0],["2010-05-11",173.25,177.45,172.65,175.35,25053.0],["2010-05-12",176.1,180.0,175.35,179.85,36093.0],["2010-05-13",179.1,183.6,178.65,182.7,35100.0],["2010-05-14",181.2,181.2,175.2,177.9,21640.0],["2010-05-17",177.3,181.5,176.1,180.6,27993.0],["2010-05-18",182.1,183.3,176.55,177.45,21367.0],["2010-05-19",177.0,182.7,176.25,181.5,28127.0],["2010-05-20",179.4,180.75,172.65,172.65,59740.0],["2010-05-21",171.0,178.35,170.25,174.6,64620.0],["2010-05-24",174.15,175.65,170.1,170.25,13907.0],["2010-05-25",167.4,170.1,165.9,169.5,44293.0],["2010-05-26",169.95,174.15,167.1,168.6,28347.0],["2010-05-27",171.6,176.4,168.9,176.1,30680.0],["2010-05-28",176.25,191.55,171.45,182.4,160340.0],["2010-06-01",181.8,182.7,173.85,173.85,111653.0],["2010-06-02",174.0,176.55,170.4,176.1,89167.0],["2010-06-03",177.9,177.9,170.85,170.85,57920.0],["2010-06-04",166.5,168.3,160.95,161.7,79967.0],["2010-06-07",161.7,165.3,155.25,155.7,76453.0],["2010-06-08",155.7,156.45,150.3,152.85,61013.0],["2010-06-09",154.35,158.7,150.6,151.35,90527.0],["2010-06-10",153.45,156.45,151.65,156.45,38307.0],["2010-06-11",155.25,157.65,154.2,156.0,32360.0],["2010-06-14",161.7,165.75,159.9,164.7,92380.0],["2010-06-15",165.3,167.7,161.25,167.55,70213.0],["2010-06-16",166.95,166.95,163.05,163.35,64107.0],["2010-06-17",164.1,164.85,161.55,162.75,38107.0],["2010-06-18",162.0,162.75,159.3,160.5,67153.0],["2010-06-21",162.75,162.75,156.75,157.65,49747.0],["2010-06-22",158.4,159.9,155.85,156.45,53240.0],["2010-06-23",155.85,157.5,154.35,156.15,45020.0],["2010-06-24",154.65,155.85,151.35,151.65,28627.0],["2010-06-25",152.55,159.6,151.05,158.7,220340.0],["2010-06-28",158.4,160.35,156.75,158.4,37220.0],["2010-06-29",156.75,156.75,151.05,152.4,60880.0],["2010-06-30",152.55,156.6,150.9,152.85,55720.0],["2010-07-01",152.55,153.9,149.55,153.0,47920.0],["2010-07-02",154.2,154.2,150.0,150.6,48933.0],["2010-07-06",153.15,154.5,146.25,147.0,58167.0],["2010-07-07",147.0,150.3,146.4,149.55,46440.0],["2010-07-08",151.05,151.8,147.3,149.25,65367.0],["2010-07-09",148.8,153.9,148.8,152.7,62313.0],["2010-07-12",152.7,154.35,150.0,150.75,38193.0],["2010-07-13",152.7,157.95,151.95,157.95,53320.0],["2010-07-14",157.2,157.95,150.45,151.65,63987.0],["2010-07-15",151.95,152.4,148.65,151.8,65947.0],["2010-07-16",151.05,151.05,148.35,150.45,84807.0],["2010-07-19",150.3,151.35,147.0,148.2,60340.0],["2010-07-20",146.55,151.65,144.45,151.65,97580.0],["2010-07-21",152.85,152.85,145.35,145.95,100647.0],["2010-07-22",147.9,150.45,146.85,149.7,63507.0],["2010-07-23",149.1,150.15,147.6,149.7,67940.0],["2010-07-26",149.55,157.5,149.55,157.5,58420.0],["2010-07-27",157.5,158.85,154.5,154.8,35787.0],["2010-07-28",154.2,156.0,153.6,153.75,22207.0],["2010-07-29",155.25,157.65,153.75,157.05,52947.0],["2010-07-30",154.95,158.55,153.75,158.4,35853.0],["2010-08-02",160.8,162.15,156.75,161.1,37127.0],["2010-08-03",161.1,161.85,147.6,148.5,186980.0],["2010-08-04",148.5,150.3,142.65,144.75,41547.0],["2010-08-05",143.25,149.4,143.25,148.35,66180.0],["2010-08-06",146.25,147.75,144.75,146.1,47673.0],["2010-08-09",146.4,146.85,144.0,144.75,40660.0],["2010-08-10",143.25,145.35,142.5,143.4,39040.0],["2010-08-11",140.85,142.8,137.1,137.85,64200.0],["2010-08-12",135.75,139.8,134.55,135.3,61587.0],["2010-08-13",134.55,136.8,134.25,135.75,55800.0],["2010-08-16",134.85,138.45,134.55,136.2,34500.0],["2010-08-17",137.7,137.85,135.9,137.1,34727.0],["2010-08-18",136.8,137.55,135.45,136.35,51787.0],["2010-08-19",135.6,136.8,133.65,134.4,45480.0],["2010-08-20",134.4,136.35,133.8,136.05,37560.0],["2010-08-23",136.95,137.25,133.65,133.95,53080.0],["2010-08-24",132.9,133.65,131.25,131.55,37960.0],["2010-08-25",130.5,133.8,129.15,132.75,42260.0],["2010-08-26",133.5,134.85,132.6,133.65,44220.0],["2010-08-27",134.55,137.7,133.2,137.4,28287.0],["2010-08-30",137.4,137.4,134.85,136.05,33547.0],["2010-08-31",136.35,138.0,135.0,136.35,38527.0],["2010-09-01",138.3,138.3,135.75,136.8,35767.0],["2010-09-02",138.15,138.45,136.05,137.55,20867.0],["2010-09-03",138.75,142.65,138.0,142.35,27373.0],["2010-09-07",142.5,142.65,136.2,136.8,32167.0],["2010-09-08",137.4,138.45,136.2,136.95,20307.0],["2010-09-09",138.3,139.05,136.2,137.85,22720.0],["2010-09-10",138.3,139.5,136.8,138.75,21853.0],["2010-09-13",140.25,143.25,139.2,143.25,27040.0],["2010-09-14",143.1,143.7,140.55,143.55,37140.0],["2010-09-15",144.0,144.75,141.9,142.8,21027.0],["2010-09-16",142.8,144.45,138.75,138.75,31147.0],["2010-09-17",139.95,140.7,137.55,139.8,46347.0],["2010-09-20",139.95,149.4,138.9,148.65,66980.0],["2010-09-21",148.2,150.3,147.45,149.25,46653.0],["2010-09-22",148.5,149.4,144.9,146.7,23913.0],["2010-09-23",145.5,150.0,145.5,146.85,30573.0],["2010-09-24",148.65,150.3,147.75,150.15,19747.0],["2010-09-27",150.3,151.35,147.9,151.35,23820.0],["2010-09-28",152.1,153.0,149.85,153.0,42367.0],["2010-09-29",152.25,154.65,151.35,154.65,32100.0],["2010-09-30",155.1,155.7,151.05,152.1,23760.0],["2010-10-01",153.3,154.2,150.45,153.0,18833.0],["2010-10-04",152.4,152.4,144.75,145.35,41487.0],["2010-10-05",146.7,147.9,141.45,142.2,75720.0],["2010-10-06",141.75,142.2,135.6,136.95,68180.0],["2010-10-07",137.55,138.15,134.1,136.5,98480.0],["2010-10-08",135.9,137.4,132.6,132.9,69200.0],["2010-10-11",132.75,135.9,132.75,134.7,19213.0],["2010-10-12",134.7,136.65,133.5,136.65,33000.0],["2010-10-13",137.1,139.65,136.2,138.0,22467.0],["2010-10-14",138.3,139.35,134.7,136.65,31147.0],["2010-10-15",138.0,138.0,131.25,131.4,50700.0],["2010-10-18",131.4,132.9,124.8,130.8,84053.0],["2010-10-19",129.45,138.15,129.0,136.5,101973.0],["2010-10-20",136.65,142.05,136.05,139.5,54893.0],["2010-10-21",140.4,142.35,137.1,138.0,41127.0],["2010-10-22",138.0,138.6,134.7,134.85,35747.0],["2010-10-25",136.05,136.2,132.6,133.2,32053.0],["2010-10-26",132.15,132.6,128.55,129.3,41967.0],["2010-10-27",128.7,130.35,127.8,129.15,34447.0],["2010-10-28",129.75,130.5,127.5,128.55,32107.0],["2010-10-29",127.8,129.75,127.5,129.45,27307.0],["2010-11-01",130.2,130.8,127.5,128.4,28573.0],["2010-11-02",129.6,130.2,124.5,127.95,113627.0],["2010-11-03",127.65,128.7,125.25,127.2,49900.0],["2010-11-04",129.45,138.45,125.55,137.25,200327.0],["2010-11-05",138.15,141.3,136.65,141.0,84807.0],["2010-11-08",141.15,141.6,136.8,141.3,87320.0],["2010-11-09",141.15,141.6,139.05,139.65,74440.0],["2010-11-10",139.65,139.95,134.85,135.3,49733.0],["2010-11-11",134.25,136.8,133.95,136.65,29793.0],["2010-11-12",136.2,138.0,135.15,135.6,55247.0],["2010-11-15",136.35,136.5,132.6,133.05,29547.0],["2010-11-16",133.05,133.05,129.9,130.95,43367.0],["2010-11-17",130.95,132.75,129.75,129.9,23053.0],["2010-11-18",130.65,132.0,129.9,131.55,27127.0],["2010-11-19",131.4,134.1,129.15,132.9,122200.0],["2010-11-22",132.45,133.8,131.4,133.8,34707.0],["2010-11-23",132.3,133.95,131.25,132.0,34987.0],["2010-11-24",133.35,134.7,132.75,133.65,21380.0],["2010-11-26",132.9,133.2,131.85,132.3,7760.0],["2010-11-29",131.25,132.45,129.6,131.7,31820.0],["2010-11-30",130.2,132.45,129.45,132.0,49567.0],["2010-12-01",134.1,135.75,132.75,132.9,61200.0],["2010-12-02",133.2,134.25,131.7,133.65,43867.0],["2010-12-03",133.05,137.85,132.75,137.1,47260.0],["2010-12-06",137.25,139.05,136.5,138.15,44687.0],["2010-12-07",139.8,140.25,138.3,138.9,29180.0],["2010-12-08",139.05,145.95,138.45,145.35,57480.0],["2010-12-09",146.25,146.25,142.2,142.5,60220.0],["2010-12-10",143.1,143.1,141.6,141.75,31987.0],["2010-12-13",142.65,142.65,139.05,139.2,29600.0],["2010-12-14",140.1,140.7,138.9,139.2,30500.0],["2010-12-15",139.2,140.85,138.45,138.9,30407.0],["2010-12-16",139.05,140.55,138.6,138.75,26613.0],["2010-12-17",138.75,141.0,137.4,141.0,44320.0],["2010-12-20",141.9,146.25,141.15,145.35,61747.0],["2010-12-21",146.1,147.3,143.7,144.3,30313.0],["2010-12-22",144.45,147.75,143.7,146.1,36340.0],["2010-12-23",145.65,147.45,144.9,146.55,18653.0],["2010-12-27",145.8,146.7,145.2,145.5,19540.0],["2010-12-28",145.05,145.8,144.15,145.2,65720.0],["2010-12-29",145.5,145.65,144.45,144.6,34240.0],["2010-12-30",144.75,146.55,144.0,145.95,24027.0],["2010-12-31",145.5,145.65,143.1,143.1,19647.0],["2011-01-03",144.45,146.4,143.4,145.5,28107.0],["2011-01-04",145.5,145.5,141.6,142.5,19027.0],["2011-01-05",142.35,144.75,141.0,143.55,38560.0],["2011-01-06",143.25,145.2,141.75,143.85,18140.0],["2011-01-07",144.3,144.6,140.7,143.7,37240.0],["2011-01-10",142.8,145.65,141.45,144.6,36793.0],["2011-01-11",145.05,147.15,144.6,146.4,50013.0],["2011-01-12",147.6,151.65,146.7,151.65,92227.0],["2011-01-13",151.8,156.3,151.05,156.3,68087.0],["2011-01-14",156.45,159.3,154.95,159.3,41087.0],["2011-01-18",158.4,158.7,156.3,158.25,73993.0],["2011-01-19",158.1,158.1,153.45,153.9,44580.0],["2011-01-20",153.15,155.85,152.7,154.2,43747.0],["2011-01-21",155.25,155.25,153.15,153.45,26260.0],["2011-01-24",153.3,155.1,152.7,153.6,21687.0],["2011-01-25",152.55,154.65,151.35,152.55,40000.0],["2011-01-26",153.3,156.0,153.3,154.95,60380.0],["2011-01-27",155.7,156.0,154.2,154.35,19287.0],["2011-01-28",153.75,154.5,150.15,151.2,36713.0],["2011-01-31",152.4,152.7,149.7,151.5,41853.0],["2011-02-01",151.8,154.95,150.45,153.9,46393.0],["2011-02-02",153.15,154.8,152.25,153.45,35053.0],["2011-02-03",152.85,154.65,150.9,154.65,29333.0],["2011-02-04",154.8,155.7,152.85,155.7,24027.0],["2011-02-07",155.4,158.85,154.8,158.7,23180.0],["2011-02-08",158.85,164.4,157.5,164.4,50820.0],["2011-02-09",162.6,163.05,160.65,160.95,16333.0],["2011-02-10",159.75,160.35,158.25,158.55,31507.0],["2011-02-11",158.7,161.1,158.25,161.1,17387.0],["2011-02-14",160.8,162.75,160.8,161.85,7540.0],["2011-02-15",161.25,161.7,159.45,160.35,14307.0],["2011-02-16",161.25,162.9,160.65,162.3,37760.0],["2011-02-17",161.4,163.95,160.5,163.95,45640.0],["2011-02-18",164.1,165.9,163.95,165.6,40560.0],["2011-02-22",163.8,166.05,163.2,164.25,34020.0],["2011-02-23",164.1,164.1,159.75,160.5,70040.0],["2011-02-24",159.9,164.4,159.15,160.95,101807.0],["2011-02-25",160.8,162.6,159.45,161.85,35073.0],["2011-02-28",162.9,162.9,158.25,158.7,41120.0],["2011-03-01",158.55,158.7,154.8,155.7,44513.0],["2011-03-02",155.1,156.75,153.9,154.8,28873.0],["2011-03-03",156.3,158.4,155.55,157.8,23100.0],["2011-03-04",157.35,157.95,153.45,156.0,42473.0],["2011-03-07",157.65,162.45,155.7,159.15,59593.0],["2011-03-08",159.6,162.0,158.25,160.65,38620.0],["2011-03-09",161.1,162.45,160.05,161.55,58307.0],["2011-03-10",160.5,160.8,157.8,157.8,33493.0],["2011-03-11",156.45,160.2,156.45,159.3,30840.0],["2011-03-14",158.4,159.9,156.9,157.8,26813.0],["2011-03-15",154.5,157.65,154.5,156.3,20800.0],["2011-03-16",156.75,159.75,155.4,157.5,44907.0],["2011-03-17",159.15,159.3,156.45,157.05,25040.0],["2011-03-18",158.25,160.5,156.9,160.5,32487.0],["2011-03-21",161.55,162.15,160.05,160.65,17407.0],["2011-03-22",161.1,161.1,159.3,159.45,10187.0],["2011-03-23",158.85,159.0,156.75,159.0,35500.0],["2011-03-24",159.0,160.05,157.35,158.1,20113.0],["2011-03-25",158.85,159.3,156.9,157.05,31713.0],["2011-03-28",157.05,157.65,154.5,154.95,44047.0],["2011-03-29",155.25,160.2,154.5,160.05,76500.0],["2011-03-30",160.5,165.0,159.15,164.85,102580.0],["2011-03-31",164.7,165.45,162.9,165.3,43300.0],["2011-04-01",165.9,165.9,164.25,165.15,34347.0],["2011-04-04",165.75,165.75,164.4,165.0,33673.0],["2011-04-05",165.15,166.95,164.7,165.75,36880.0],["2011-04-06",166.65,167.85,165.9,167.55,34293.0],["2011-04-07",167.85,169.5,166.35,169.05,61813.0],["2011-04-08",169.5,169.95,165.15,165.45,94507.0],["2011-04-11",164.85,165.3,160.8,162.3,36373.0],["2011-04-12",161.1,162.9,159.75,160.65,24120.0],["2011-04-13",160.95,160.95,159.45,160.2,30047.0],["2011-04-14",158.85,160.05,158.7,159.45,13180.0],["2011-04-15",159.45,161.55,158.4,161.25,18467.0],["2011-04-18",159.0,160.5,157.5,159.3,29153.0],["2011-04-19",160.35,165.6,159.75,161.25,31187.0],["2011-04-20",162.75,168.9,162.6,168.75,84373.0],["2011-04-21",169.95,170.1,168.0,169.95,38713.0],["2011-04-25",169.2,170.25,168.75,169.95,18067.0],["2011-04-26",170.55,171.15,169.8,171.0,20180.0],["2011-04-27",170.85,174.6,170.4,174.6,42907.0],["2011-04-28",174.6,176.25,173.55,176.1,23173.0],["2011-04-29",176.4,180.0,173.7,179.55,49867.0],["2011-05-02",180.0,180.3,178.8,179.1,28847.0],["2011-05-03",178.35,178.35,175.65,175.95,44180.0],["2011-05-04",176.4,176.7,174.3,174.6,45287.0],["2011-05-05",174.75,178.35,174.0,175.5,48900.0],["2011-05-06",177.0,178.05,174.3,174.3,60147.0],["2011-05-09",174.15,177.9,172.95,177.45,49853.0],["2011-05-10",178.35,181.5,177.6,181.5,32700.0],["2011-05-11",180.75,181.95,177.6,177.6,48753.0],["2011-05-12",177.15,181.05,175.35,181.05,38200.0],["2011-05-13",180.75,180.9,178.8,180.0,31887.0],["2011-05-16",178.8,181.05,177.75,177.9,31167.0],["2011-05-17",176.85,177.9,175.5,175.65,35620.0],["2011-05-18",176.4,176.4,173.55,175.95,47427.0],["2011-05-19",177.0,177.45,175.35,177.0,21367.0],["2011-05-20",175.95,180.6,173.1,180.0,75293.0],["2011-05-23",178.2,178.2,175.5,175.5,19527.0],["2011-05-24",175.65,175.8,174.15,175.65,47147.0],["2011-05-25",175.05,178.05,175.05,176.25,19653.0],["2011-05-26",176.4,177.45,175.35,177.45,35093.0],["2011-05-27",178.5,178.5,176.25,177.75,14707.0],["2011-05-31",178.65,180.3,176.55,180.3,38913.0],["2011-06-01",180.0,180.6,174.0,174.45,29260.0],["2011-06-02",175.2,178.35,171.75,177.3,44687.0],["2011-06-03",176.25,190.35,176.25,187.5,172427.0],["2011-06-06",187.5,189.75,184.5,184.5,88900.0],["2011-06-07",185.55,186.0,183.9,184.8,60220.0],["2011-06-08",183.9,185.7,182.7,185.4,46173.0],["2011-06-09",185.7,186.45,183.6,183.75,45060.0],["2011-06-10",182.4,184.35,179.55,179.85,83647.0],["2011-06-13",180.15,185.1,180.15,182.7,34693.0],["2011-06-14",183.9,185.85,183.15,184.35,37793.0],["2011-06-15",182.55,183.45,179.7,180.9,27607.0],["2011-06-16",180.75,184.05,177.75,178.65,52247.0],["2011-06-17",180.6,182.4,178.95,179.4,57007.0],["2011-06-20",179.4,188.25,179.1,186.75,48200.0],["2011-06-21",187.8,191.25,187.8,188.1,77587.0],["2011-06-22",187.05,189.15,186.6,186.6,33020.0],["2011-06-23",184.5,184.65,180.75,181.95,57713.0],["2011-06-24",182.1,182.4,178.95,179.4,57427.0],["2011-06-27",179.7,181.05,178.8,180.6,34020.0],["2011-06-28",180.9,183.75,180.45,183.75,24827.0],["2011-06-29",184.65,190.5,183.9,190.2,54840.0],["2011-06-30",190.2,192.45,189.45,191.4,33993.0],["2011-07-01",191.85,194.85,191.25,194.4,36800.0],["2011-07-05",194.1,194.25,189.0,189.9,58400.0],["2011-07-06",189.45,193.2,189.15,192.9,22620.0],["2011-07-07",194.25,195.15,192.0,192.9,39393.0],["2011-07-08",194.25,196.05,189.45,192.0,36120.0],["2011-07-11",189.6,190.95,186.45,188.1,46507.0],["2011-07-12",187.5,192.9,187.5,191.85,43000.0],["2011-07-13",193.2,197.1,192.75,195.0,39700.0],["2011-07-14",195.15,198.0,194.4,197.7,60767.0],["2011-07-15",198.3,201.75,198.0,201.0,76640.0],["2011-07-18",199.5,200.85,191.1,195.45,55167.0],["2011-07-19",196.05,201.15,192.75,200.55,118500.0],["2011-07-20",201.6,202.5,194.1,195.0,75087.0],["2011-07-21",197.25,202.05,197.1,201.9,69093.0],["2011-07-22",202.35,205.2,198.3,204.3,90120.0],["2011-07-25",202.05,202.5,197.7,197.7,32707.0],["2011-07-26",198.45,200.4,195.15,195.9,56060.0],["2011-07-27",195.6,196.65,193.65,194.25,41747.0],["2011-07-28",194.55,195.15,190.35,191.4,47200.0],["2011-07-29",189.3,195.0,187.95,193.35,43553.0],["2011-08-01",195.75,196.8,191.7,195.15,38740.0],["2011-08-02",194.55,196.5,190.8,190.8,44780.0],["2011-08-03",191.25,192.75,188.85,191.55,77067.0],["2011-08-04",191.7,198.45,188.85,189.0,75313.0],["2011-08-05",191.1,195.0,188.7,191.85,110700.0],["2011-08-08",187.05,193.8,166.35,168.6,205007.0],["2011-08-09",172.2,175.5,162.15,175.5,168233.0],["2011-08-10",171.0,184.65,168.6,175.65,124960.0],["2011-08-11",177.3,189.9,176.7,186.9,83860.0],["2011-08-12",187.5,193.2,185.85,189.45,95373.0],["2011-08-15",191.4,198.0,190.35,197.85,85473.0],["2011-08-16",195.0,198.15,192.6,196.65,55900.0],["2011-08-17",197.4,200.85,196.8,198.75,44793.0],["2011-08-18",193.5,196.95,191.1,192.3,68320.0],["2011-08-19",189.3,196.2,188.25,188.55,49087.0],["2011-08-22",192.75,195.15,188.55,189.0,36580.0],["2011-08-23",189.9,194.7,189.9,194.7,84433.0],["2011-08-24",194.4,197.4,190.95,195.15,71233.0],["2011-08-25",196.8,199.2,190.5,192.45,55907.0],["2011-08-26",191.55,199.65,190.8,199.5,55087.0],["2011-08-29",202.05,204.6,199.35,204.0,66613.0],["2011-08-30",203.1,208.2,199.65,206.25,61147.0],["2011-08-31",207.75,208.95,205.2,207.0,45707.0],["2011-09-01",207.3,207.3,198.6,199.2,105227.0],["2011-09-02",194.7,198.6,187.8,187.95,104620.0],["2011-09-06",183.0,195.9,183.0,195.9,73313.0],["2011-09-07",198.0,200.85,195.75,200.55,32627.0],["2011-09-08",199.2,201.6,198.0,198.45,48573.0],["2011-09-09",196.8,200.4,193.95,195.0,53140.0],["2011-09-12",192.45,197.4,191.85,197.25,38700.0],["2011-09-13",199.2,199.65,195.15,198.6,42153.0],["2011-09-14",199.8,202.8,195.45,200.7,29447.0],["2011-09-15",202.2,202.8,197.1,200.85,23740.0],["2011-09-16",201.0,201.0,197.7,200.85,42947.0],["2011-09-19",197.1,198.9,193.8,196.2,35267.0],["2011-09-20",196.95,200.7,196.2,196.35,31613.0],["2011-09-21",195.6,196.95,189.15,189.15,41887.0],["2011-09-22",183.9,194.7,183.75,188.1,79973.0],["2011-09-23",187.65,192.3,187.5,188.7,53147.0],["2011-09-26",190.2,192.3,185.25,192.15,48247.0],["2011-09-27",196.5,196.5,189.6,191.4,61747.0],["2011-09-28",193.2,199.95,190.5,195.3,77587.0],["2011-09-29",199.95,200.7,192.9,198.75,69767.0],["2011-09-30",195.9,201.3,194.25,198.15,55560.0],["2011-10-03",197.4,199.65,180.75,180.9,95427.0],["2011-10-04",179.25,187.95,175.8,187.8,133333.0],["2011-10-05",187.65,190.8,185.1,189.45,44787.0],["2011-10-06",188.55,196.05,188.4,195.9,60467.0],["2011-10-07",196.35,198.45,192.15,192.45,48507.0],["2011-10-10",196.2,199.35,194.7,199.2,46920.0],["2011-10-11",198.6,201.3,197.1,199.8,47367.0],["2011-10-12",201.75,201.75,198.0,199.95,49773.0],["2011-10-13",198.0,200.1,193.95,197.25,42607.0],["2011-10-14",199.8,200.7,195.15,196.95,36780.0],["2011-10-17",195.9,195.9,191.25,192.15,41447.0],["2011-10-18",192.75,198.0,191.55,197.1,54807.0],["2011-10-19",196.95,198.9,192.0,193.05,55253.0],["2011-10-20",193.35,196.2,190.8,195.3,42693.0],["2011-10-21",198.6,199.2,195.3,197.7,54453.0],["2011-10-24",197.7,204.3,197.7,203.7,80793.0],["2011-10-25",204.15,216.0,204.15,212.25,140993.0],["2011-10-26",214.2,216.15,208.8,214.65,66940.0],["2011-10-27",220.65,224.25,217.2,219.75,73840.0],["2011-10-28",219.3,221.7,214.35,220.2,59260.0],["2011-10-31",216.75,220.8,212.7,217.5,50467.0],["2011-11-01",209.4,217.8,207.0,211.8,82760.0],["2011-11-02",215.7,218.4,213.75,218.1,34567.0],["2011-11-03",219.3,219.9,213.6,218.7,51047.0],["2011-11-04",216.75,219.0,214.2,218.1,49573.0],["2011-11-07",217.05,218.25,213.3,215.7,28467.0],["2011-11-08",217.5,218.7,212.7,218.1,28613.0],["2011-11-09",202.5,205.95,195.75,196.05,220160.0],["2011-11-10",196.95,200.25,191.4,194.85,860633.0],["2011-11-11",195.6,202.2,195.6,198.15,265367.0],["2011-11-14",199.5,204.75,197.4,204.0,133140.0],["2011-11-15",203.4,206.55,202.05,204.0,95380.0],["2011-11-16",202.8,205.8,200.25,201.45,111680.0],["2011-11-17",200.55,202.95,197.4,198.0,72847.0],["2011-11-18",198.15,200.4,196.8,199.5,71333.0],["2011-11-21",196.05,197.25,194.25,194.7,74367.0],["2011-11-22",194.25,196.35,192.6,194.4,74087.0],["2011-11-23",192.75,193.65,190.65,192.9,62727.0],["2011-11-25",191.7,194.7,190.8,191.1,26213.0],["2011-11-28",196.95,197.25,193.95,196.65,61327.0],["2011-11-29",196.8,198.75,194.7,197.55,50327.0],["2011-11-30",202.95,203.55,197.25,197.55,158560.0],["2011-12-01",196.8,202.2,196.35,201.3,94020.0],["2011-12-02",202.65,204.15,200.1,201.3,39633.0],["2011-12-05",203.85,204.15,200.85,202.8,46113.0],["2011-12-06",201.3,202.95,200.55,200.85,50453.0],["2011-12-07",199.5,203.85,196.8,202.65,37113.0],["2011-12-08",201.15,201.3,198.15,198.9,41540.0],["2011-12-09",199.2,205.2,198.9,204.0,49000.0],["2011-12-12",201.6,203.4,199.2,203.4,37567.0],["2011-12-13",204.15,206.25,199.5,201.3,61613.0],["2011-12-14",199.95,205.2,199.95,202.65,71713.0],["2011-12-15",204.6,206.7,203.25,203.85,67080.0],["2011-12-16",205.65,212.7,205.5,212.7,241520.0],["2011-12-19",213.0,214.2,210.75,212.4,51547.0],["2011-12-20",214.65,219.75,211.8,219.6,143393.0],["2011-12-21",218.55,218.7,215.7,217.65,57107.0],["2011-12-22",218.25,220.65,217.65,219.45,47493.0],["2011-12-23",219.45,221.1,218.4,220.8,16827.0],["2011-12-27",219.9,222.75,218.4,220.95,28773.0],["2011-12-28",220.35,220.35,216.6,216.75,21813.0],["2011-12-29",217.65,220.8,217.65,218.7,21247.0],["2011-12-30",217.65,219.0,216.9,217.2,23847.0],["2012-01-03",221.1,222.0,214.65,217.35,48560.0],["2012-01-04",216.3,216.75,212.7,216.3,49100.0],["2012-01-05",214.95,217.95,212.4,217.5,32253.0],["2012-01-06",217.8,220.2,215.7,217.05,43193.0],["2012-01-09",218.25,218.85,211.8,217.65,82613.0],["2012-01-10",219.15,219.15,209.4,211.95,72647.0],["2012-01-11",211.2,212.25,206.7,209.85,73873.0],["2012-01-12",209.7,211.2,208.35,210.75,45920.0],["2012-01-13",208.35,210.3,206.55,209.1,97340.0],["2012-01-17",210.15,213.15,210.15,212.1,53527.0],["2012-01-18",211.65,216.0,211.05,215.7,57373.0],["2012-01-19",217.35,217.35,212.1,214.2,51840.0],["2012-01-20",214.05,217.2,213.75,214.2,37007.0],["2012-01-23",213.3,215.55,211.65,212.85,23093.0],["2012-01-24",211.2,213.3,209.25,213.0,35140.0],["2012-01-25",212.85,213.9,211.2,211.8,48680.0],["2012-01-26",212.1,212.55,204.3,206.25,64353.0],["2012-01-27",204.9,209.85,204.45,209.4,46693.0],["2012-01-30",207.75,216.0,206.7,215.4,84847.0],["2012-01-31",216.3,217.8,215.55,215.85,59100.0],["2012-02-01",217.65,223.2,217.65,222.6,102573.0],["2012-02-02",223.05,225.45,222.9,224.85,102947.0],["2012-02-03",225.75,228.0,224.1,227.7,66507.0],["2012-02-06",227.4,228.15,224.7,225.0,31847.0],["2012-02-07",224.1,227.25,224.1,226.35,55780.0],["2012-02-08",227.4,229.05,225.6,229.05,54227.0],["2012-02-09",228.9,232.5,228.6,229.05,76300.0],["2012-02-10",227.4,228.9,225.75,225.75,55700.0],["2012-02-13",227.7,234.3,226.8,234.15,115673.0],["2012-02-14",233.1,235.8,229.95,231.9,56487.0],["2012-02-15",232.35,234.0,229.8,230.85,57967.0],["2012-02-16",231.0,234.9,229.8,234.0,93720.0],["2012-02-17",235.05,235.65,232.8,235.35,133220.0],["2012-02-21",235.5,238.05,234.9,237.0,48253.0],["2012-02-22",236.55,236.85,234.75,236.25,45453.0],["2012-02-23",236.25,237.0,232.5,235.2,116507.0],["2012-02-24",234.6,236.25,231.6,232.35,103740.0],["2012-02-27",231.75,243.3,229.5,243.15,133747.0],["2012-02-28",243.15,244.95,238.95,241.95,140400.0],["2012-02-29",241.8,244.65,241.05,241.65,122247.0],["2012-03-01",242.55,244.8,240.0,243.75,92440.0],["2012-03-02",244.2,244.35,240.9,243.15,85773.0],["2012-03-05",242.4,244.35,240.75,242.55,74720.0],["2012-03-06",239.85,240.75,237.0,238.8,84807.0],["2012-03-07",239.55,241.5,238.8,241.05,61947.0],["2012-03-08",242.25,245.7,240.75,245.7,42960.0],["2012-03-09",245.4,249.15,244.35,248.1,47553.0],["2012-03-12",248.85,249.75,245.25,246.45,35373.0],["2012-03-13",248.4,253.5,245.4,253.5,64933.0],["2012-03-14",252.15,252.75,242.7,244.2,89287.0],["2012-03-15",244.8,245.7,239.25,243.15,73273.0],["2012-03-16",243.3,243.3,237.3,238.95,172953.0],["2012-03-19",239.25,242.7,238.2,241.5,67033.0],["2012-03-20",240.15,240.9,238.5,240.0,51640.0],["2012-03-21",240.15,243.75,240.0,243.15,104920.0],["2012-03-22",241.05,241.05,236.1,237.45,80213.0],["2012-03-23",236.85,238.5,235.35,238.35,32840.0],["2012-03-26",240.9,243.75,239.7,241.2,61067.0],["2012-03-27",240.75,242.25,236.25,236.25,135633.0],["2012-03-28",236.4,237.45,234.15,237.0,74067.0],["2012-03-29",235.35,235.65,231.75,233.7,54973.0],["2012-03-30",235.35,235.95,232.2,234.45,63493.0],["2012-04-02",233.55,238.5,233.55,237.75,51407.0],["2012-04-03",236.7,237.3,234.45,234.9,60567.0],["2012-04-04",232.65,233.55,229.95,230.1,63900.0],["2012-04-05",229.05,229.05,226.2,227.25,72200.0],["2012-04-09",224.4,225.75,222.6,223.95,104453.0],["2012-04-10",224.25,224.85,219.3,219.9,71067.0],["2012-04-11",222.3,226.8,221.1,224.25,71493.0],["2012-04-12",225.0,225.75,223.95,225.0,47227.0],["2012-04-13",224.1,225.0,222.0,222.0,74160.0],["2012-04-16",223.2,225.0,221.25,223.2,38780.0],["2012-04-17",224.1,226.35,223.65,224.7,55007.0],["2012-04-18",224.1,224.1,221.25,221.4,37447.0],["2012-04-19",221.25,224.85,219.75,221.4,69920.0],["2012-04-20",223.35,224.25,220.5,221.25,47187.0],["2012-04-23",217.95,221.1,216.45,220.65,72247.0],["2012-04-24",220.2,222.0,218.7,220.65,28540.0],["2012-04-25",222.75,224.4,222.0,223.05,36160.0],["2012-04-26",222.45,224.7,220.95,221.25,53540.0],["2012-04-27",221.25,221.85,219.0,220.35,99627.0],["2012-04-30",220.35,224.55,219.75,223.65,37140.0],["2012-05-01",223.05,225.15,220.05,220.5,55993.0],["2012-05-02",219.45,219.6,216.0,219.3,62233.0],["2012-05-03",218.25,236.85,217.8,227.1,219820.0],["2012-05-04",226.05,228.75,224.85,225.0,97613.0],["2012-05-07",225.0,228.6,224.85,227.85,70073.0],["2012-05-08",225.9,228.0,224.4,226.05,60113.0],["2012-05-09",223.65,233.85,222.45,232.8,128153.0],["2012-05-10",234.15,238.05,234.0,235.95,109400.0],["2012-05-11",232.05,235.65,228.75,232.05,76240.0],["2012-05-14",230.25,230.55,226.35,228.45,69833.0],["2012-05-15",228.0,234.75,227.4,231.3,78727.0],["2012-05-16",231.45,232.35,226.5,226.8,96253.0],["2012-05-17",226.5,230.55,222.3,222.75,137260.0],["2012-05-18",222.45,224.7,217.05,218.1,76680.0],["2012-05-21",219.3,223.95,216.45,223.35,62413.0],["2012-05-22",223.05,227.7,218.55,225.15,58093.0],["2012-05-23",224.4,238.65,222.75,238.05,198173.0],["2012-05-24",237.6,238.65,233.7,238.5,69027.0],["2012-05-25",239.1,241.65,236.85,238.05,37907.0],["2012-05-29",240.3,241.8,237.75,241.35,45353.0],["2012-05-30",238.8,242.85,237.6,240.9,60687.0],["2012-05-31",240.6,242.4,237.6,240.45,166873.0],["2012-06-01",239.55,241.35,236.25,238.05,103600.0],["2012-06-04",238.35,239.1,235.35,237.9,85340.0],["2012-06-05",237.6,252.3,236.25,249.45,163833.0],["2012-06-06",251.1,252.75,248.1,251.25,132120.0],["2012-06-07",254.55,254.85,250.35,250.8,92300.0],["2012-06-08",253.5,259.8,250.95,258.75,123927.0],["2012-06-11",261.15,263.4,252.15,252.45,128907.0],["2012-06-12",253.5,257.4,246.45,254.55,88907.0],["2012-06-13",254.85,262.5,252.75,254.1,93707.0],["2012-06-14",254.7,264.15,254.1,262.05,120573.0],["2012-06-15",262.2,265.35,259.05,265.05,74633.0],["2012-06-18",263.4,267.75,262.05,266.25,56180.0],["2012-06-19",267.0,271.05,265.65,270.3,92333.0],["2012-06-20",270.45,271.65,267.45,271.65,61147.0],["2012-06-21",272.1,275.1,268.95,271.5,190673.0],["2012-06-22",272.1,272.1,263.4,265.65,245987.0],["2012-06-25",262.8,266.7,260.4,266.1,85327.0],["2012-06-26",267.15,277.05,267.0,274.8,138473.0],["2012-06-27",274.5,277.35,271.65,273.15,93733.0],["2012-06-28",271.95,275.7,270.45,275.7,54573.0],["2012-06-29",279.9,281.7,276.9,281.7,88220.0],["2012-07-02",282.0,285.3,280.05,284.85,91033.0],["2012-07-03",285.0,285.0,283.2,285.0,40260.0],["2012-07-05",285.0,289.65,283.65,289.35,110600.0],["2012-07-06",286.05,289.8,285.45,289.8,66233.0],["2012-07-09",288.75,291.75,285.3,291.45,79273.0],["2012-07-10",291.75,292.2,285.9,287.55,76353.0],["2012-07-11",288.3,288.3,281.7,284.1,70133.0],["2012-07-12",283.5,288.0,280.95,286.05,53813.0],["2012-07-13",287.55,294.15,287.55,293.85,62893.0],["2012-07-16",292.5,295.65,290.7,294.45,61440.0],["2012-07-17",294.9,296.25,291.75,293.25,62933.0],["2012-07-18",292.05,296.7,292.05,294.9,60467.0],["2012-07-19",295.05,295.5,287.7,289.35,72640.0],["2012-07-20",288.3,290.55,287.25,287.85,68840.0],["2012-07-23",285.15,295.8,285.0,294.45,96340.0],["2012-07-24",294.75,294.75,278.25,285.6,95813.0],["2012-07-25",287.25,287.4,284.55,285.45,56127.0],["2012-07-26",288.3,291.0,284.7,285.75,60667.0],["2012-07-27",286.5,299.25,286.2,297.75,72487.0],["2012-07-30",298.35,300.0,293.25,293.4,60213.0],["2012-07-31",293.55,298.35,293.55,296.4,71653.0],["2012-08-01",296.4,297.6,289.35,289.35,63320.0],["2012-08-02",288.6,329.1,286.5,322.5,461273.0],["2012-08-03",330.0,339.75,326.25,333.3,178347.0],["2012-08-06",334.5,341.7,324.6,331.8,116387.0],["2012-08-07",334.8,347.7,334.35,342.3,169707.0],["2012-08-08",341.4,351.3,339.3,350.85,127027.0],["2012-08-09",349.35,353.7,347.7,348.75,69267.0],["2012-08-10",348.15,353.7,345.45,352.05,58527.0],["2012-08-13",351.45,357.0,349.05,355.65,133180.0],["2012-08-14",355.8,370.8,354.3,361.65,161027.0],["2012-08-15",361.5,363.6,357.45,361.35,79800.0],["2012-08-16",361.05,368.1,358.8,365.55,121200.0],["2012-08-17",364.8,374.25,362.1,373.95,106280.0],["2012-08-20",372.6,380.7,370.2,379.35,136653.0],["2012-08-21",379.5,379.5,365.1,365.7,178227.0],["2012-08-22",365.85,369.75,360.0,366.75,85060.0],["2012-08-23",366.45,368.1,360.3,363.0,104720.0],["2012-08-24",363.3,366.75,362.1,364.8,57913.0],["2012-08-27",367.8,371.7,360.0,371.25,99360.0],["2012-08-28",369.45,376.35,369.3,372.45,101080.0],["2012-08-29",372.0,387.9,372.0,387.15,115827.0],["2012-08-30",384.9,388.95,381.0,382.8,60627.0],["2012-08-31",385.5,387.6,379.65,385.95,76933.0],["2012-09-04",386.55,391.2,383.25,391.2,81407.0],["2012-09-05",391.35,395.7,388.05,391.35,118093.0],["2012-09-06",392.7,397.2,391.2,393.9,93833.0],["2012-09-07",396.15,396.6,390.0,393.6,72573.0],["2012-09-10",394.2,395.1,391.2,393.45,65527.0],["2012-09-11",393.0,403.8,392.4,402.45,102427.0],["2012-09-12",403.95,407.4,399.9,404.7,103713.0],["2012-09-13",405.0,413.25,403.05,411.45,83800.0],["2012-09-14",412.95,415.5,406.5,409.5,109733.0],["2012-09-17",409.35,413.85,407.4,413.85,77513.0],["2012-09-18",414.0,414.0,407.25,410.55,98053.0],["2012-09-19",415.65,422.55,411.45,413.25,136947.0],["2012-09-20",412.2,418.05,410.1,418.05,98527.0],["2012-09-21",423.6,424.5,419.25,421.5,251487.0],["2012-09-24",419.1,422.4,414.3,418.5,98000.0],["2012-09-25",420.15,429.9,413.85,414.45,151940.0],["2012-09-26",415.8,418.8,408.45,411.6,100493.0],["2012-09-27",413.7,422.1,408.3,416.4,144733.0],["2012-09-28",413.85,415.5,409.95,411.15,81080.0],["2012-10-01",418.35,430.05,411.15,429.6,240827.0],["2012-10-02",432.45,436.95,430.35,434.4,105033.0],["2012-10-03",468.15,524.7,465.9,523.2,650707.0],["2012-10-04",533.85,559.65,528.9,555.6,444660.0],["2012-10-05",556.65,568.8,539.4,551.25,353853.0],["2012-10-08",550.35,551.55,542.1,544.2,98640.0],["2012-10-09",543.9,547.95,531.75,532.95,156913.0],["2012-10-10",520.95,536.55,517.5,531.9,142887.0],["2012-10-11",537.9,541.05,525.45,529.35,132987.0],["2012-10-12",526.2,534.0,523.65,531.15,104713.0],["2012-10-15",531.75,538.8,528.9,535.5,106147.0],["2012-10-16",538.5,547.2,534.75,546.6,109267.0],["2012-10-17",548.85,553.8,544.8,549.9,89420.0],["2012-10-18",549.9,550.95,540.75,540.9,83920.0],["2012-10-19",538.05,543.9,530.25,535.5,127787.0],["2012-10-22",538.2,552.45,537.9,552.3,157053.0],["2012-10-23",540.15,548.1,536.4,543.0,184180.0],["2012-10-24",546.0,597.45,529.5,566.25,814980.0],["2012-10-25",570.6,592.2,556.2,563.85,325633.0],["2012-10-26",565.5,582.6,559.2,582.0,180347.0],["2012-10-31",595.5,595.5,565.2,578.55,152853.0],["2012-11-01",579.3,587.85,515.25,534.0,519653.0],["2012-11-02",546.75,555.45,523.35,525.15,183487.0],["2012-11-05",523.8,526.05,473.7,494.25,536527.0],["2012-11-06",497.7,513.75,479.4,505.5,308827.0],["2012-11-07",502.5,543.3,499.2,535.65,317280.0],["2012-11-08",526.35,556.35,521.4,530.55,192847.0],["2012-11-09",527.25,536.1,524.4,529.2,99720.0],["2012-11-12",531.45,531.45,515.1,517.8,125413.0],["2012-11-13",514.65,524.85,512.4,518.85,127760.0],["2012-11-14",517.35,525.75,495.15,497.25,164647.0],["2012-11-15",497.25,504.15,487.65,498.9,170700.0],["2012-11-16",501.6,515.55,501.6,513.15,228620.0],["2012-11-19",516.75,524.25,512.85,517.95,126820.0],["2012-11-20",518.85,521.55,507.75,515.7,99673.0],["2012-11-21",515.85,522.75,514.05,516.15,74020.0],["2012-11-23",517.05,521.7,516.0,518.1,26647.0],["2012-11-26",518.4,521.1,510.15,516.15,122927.0],["2012-11-27",514.95,528.3,507.75,508.65,125813.0],["2012-11-28",508.5,521.85,503.4,519.9,147267.0],["2012-11-29",525.0,544.65,522.75,542.25,154427.0],["2012-11-30",542.25,547.2,534.15,537.9,361387.0],["2012-12-03",540.6,548.1,533.55,536.7,89360.0],["2012-12-04",535.8,539.1,526.95,529.2,87467.0],["2012-12-05",515.1,519.0,498.3,516.15,339060.0],["2012-12-06",528.15,530.25,520.05,522.3,117733.0],["2012-12-07",524.55,524.55,515.85,518.25,82913.0],["2012-12-10",518.25,530.4,516.6,529.35,55613.0],["2012-12-11",533.25,537.6,521.4,523.95,78400.0],["2012-12-12",527.85,537.9,524.7,530.55,74567.0],["2012-12-13",530.55,533.7,523.65,527.4,97193.0],["2012-12-14",523.65,525.15,515.55,517.5,58213.0],["2012-12-17",519.6,524.25,515.25,524.1,61973.0],["2012-12-18",524.1,533.85,523.05,530.1,80787.0],["2012-12-19",529.95,530.85,522.45,523.35,68327.0],["2012-12-20",522.9,523.05,511.5,519.3,97793.0],["2012-12-21",516.6,526.35,514.2,515.85,193473.0],["2012-12-24",516.75,518.85,511.2,512.85,29653.0],["2012-12-26",512.25,514.5,504.9,505.2,62640.0],["2012-12-27",505.95,507.75,497.1,504.3,68420.0],["2012-12-28",501.9,511.95,499.65,504.45,79813.0],["2012-12-31",503.25,519.45,503.25,518.85,67733.0],["2013-01-02",527.7,538.95,523.95,536.25,129300.0],["2013-01-03",537.3,539.55,515.55,520.2,121540.0],["2013-01-04",522.6,531.3,510.6,523.35,215667.0],["2013-01-07",516.9,558.3,506.25,551.55,380067.0],["2013-01-08",552.15,571.95,551.25,559.2,251513.0],["2013-01-09",561.15,569.25,550.35,560.4,113453.0],["2013-01-10",563.25,583.65,551.7,580.05,128847.0],["2013-01-11",581.4,582.75,563.4,573.3,151933.0],["2013-01-14",573.6,588.75,572.4,582.75,121147.0],["2013-01-15",581.7,587.25,577.95,584.25,63293.0],["2013-01-16",582.15,587.1,573.6,575.85,83573.0],["2013-01-17",578.25,579.9,560.85,574.2,104367.0],["2013-01-18",575.7,580.35,563.85,569.55,157047.0],["2013-01-22",571.5,572.7,561.9,566.55,74840.0],["2013-01-23",568.05,568.8,552.6,560.25,104620.0],["2013-01-24",560.7,568.5,542.85,549.6,143240.0],["2013-01-25",553.05,562.2,547.8,559.95,77587.0],["2013-01-28",560.25,564.3,553.65,556.95,44933.0],["2013-01-29",556.65,577.2,556.65,568.05,109367.0],["2013-01-30",568.2,569.85,556.5,565.5,49260.0],["2013-01-31",565.65,603.45,564.9,584.55,219820.0],["2013-02-01",589.5,600.6,581.85,595.35,122713.0],["2013-02-04",602.25,603.0,585.75,589.65,96947.0],["2013-02-05",590.7,617.25,586.8,613.8,167973.0],["2013-02-06",615.45,622.5,609.15,619.05,156093.0],["2013-02-07",620.55,621.3,598.8,612.0,108000.0],["2013-02-08",614.25,622.5,607.5,614.55,73073.0],["2013-02-11",614.85,617.4,608.55,614.4,80127.0],["2013-02-12",613.5,623.55,610.95,619.8,82027.0],["2013-02-13",619.35,628.05,616.65,621.15,92587.0],["2013-02-14",619.35,623.55,613.35,615.45,73393.0],["2013-02-15",618.45,620.4,603.6,608.4,123187.0],["2013-02-19",608.25,615.0,592.95,603.3,98813.0],["2013-02-20",603.3,606.9,579.6,580.95,128227.0],["2013-02-21",578.1,578.1,551.25,571.2,212560.0],["2013-02-22",575.25,576.3,560.7,562.8,114080.0],["2013-02-25",563.55,568.65,543.9,544.2,133653.0],["2013-02-26",547.35,563.1,540.75,560.4,137127.0],["2013-02-27",555.9,570.6,547.65,566.85,117027.0],["2013-02-28",566.1,603.3,566.1,591.3,206933.0],["2013-03-01",587.4,607.2,579.0,600.9,100647.0],["2013-03-04",598.35,614.1,580.05,610.8,131947.0],["2013-03-05",616.05,630.75,612.75,622.05,96900.0],["2013-03-06",627.15,631.05,619.2,621.0,85220.0],["2013-03-07",621.15,622.95,609.45,611.85,76347.0],["2013-03-08",618.9,619.05,602.7,606.3,70460.0],["2013-03-11",604.35,611.1,602.25,606.9,64233.0],["2013-03-12",610.5,622.2,603.0,605.1,68867.0],["2013-03-13",605.1,610.8,603.0,606.15,68393.0],["2013-03-14",608.7,615.45,606.6,609.9,89593.0],["2013-03-15",609.3,610.2,589.35,591.6,136740.0],["2013-03-18",585.0,588.9,570.75,581.85,77573.0],["2013-03-19",581.85,590.55,535.5,543.15,471547.0],["2013-03-20",550.2,553.5,538.2,549.9,179447.0],["2013-03-21",543.9,547.35,531.0,534.45,143307.0],["2013-03-22",532.95,533.7,513.6,524.85,250233.0],["2013-03-25",526.5,538.05,523.2,537.3,151973.0],["2013-03-26",539.4,557.25,538.35,553.8,134493.0],["2013-03-27",551.4,570.45,548.25,570.0,173580.0],["2013-03-28",571.5,573.75,562.65,568.8,130880.0],["2013-04-01",569.25,571.65,559.5,564.45,118813.0],["2013-04-02",565.8,573.15,555.15,556.95,119313.0],["2013-04-03",556.35,560.25,536.25,539.25,163573.0],["2013-04-04",538.95,552.9,536.7,552.75,76260.0],["2013-04-05",536.25,551.25,533.25,550.5,81393.0],["2013-04-08",550.95,558.9,546.0,558.75,61187.0],["2013-04-09",559.65,565.65,551.4,557.55,82813.0],["2013-04-10",558.75,568.05,558.6,565.35,76193.0],["2013-04-11",565.5,585.9,561.0,570.6,157100.0],["2013-04-12",567.0,567.6,550.05,556.35,86327.0],["2013-04-15",550.5,555.6,539.7,539.7,106660.0],["2013-04-16",544.8,550.8,539.25,542.25,100080.0],["2013-04-17",537.75,538.2,519.3,528.3,128913.0],["2013-04-18",528.15,528.6,516.45,518.7,58680.0],["2013-04-19",521.55,527.1,514.8,519.75,84553.0],["2013-04-22",519.6,534.3,511.5,531.15,67373.0],["2013-04-23",535.2,548.4,529.65,547.8,79973.0],["2013-04-24",548.85,553.8,548.25,552.15,63407.0],["2013-04-25",554.85,566.25,552.3,558.3,94353.0],["2013-04-26",557.55,561.6,544.5,545.25,67807.0],["2013-04-29",547.8,557.25,544.2,553.05,68373.0],["2013-04-30",551.7,555.3,544.2,548.7,59453.0],["2013-05-01",546.0,550.5,538.05,546.9,116400.0],["2013-05-02",549.9,569.25,527.4,556.8,298713.0],["2013-05-03",564.15,569.25,557.4,557.85,151500.0],["2013-05-06",559.05,575.55,557.55,568.65,153947.0],["2013-05-07",583.8,587.1,573.75,586.8,163807.0],["2013-05-08",586.95,606.0,578.85,596.4,297220.0],["2013-05-09",604.35,627.15,600.6,614.7,328633.0],["2013-05-10",617.4,644.55,612.0,636.0,280960.0],["2013-05-13",637.35,642.6,627.45,637.35,275827.0],["2013-05-14",636.9,661.05,635.7,645.0,270960.0],["2013-05-15",644.4,644.85,631.2,641.85,160233.0],["2013-05-16",644.7,672.3,642.6,659.7,304367.0],["2013-05-17",663.75,666.0,651.45,663.75,173007.0],["2013-05-20",664.5,673.05,660.0,664.5,130393.0],["2013-05-21",667.5,671.7,651.3,652.95,122467.0],["2013-05-22",652.95,658.95,617.1,624.0,228847.0],["2013-05-23",609.6,620.7,597.6,615.15,287167.0],["2013-05-24",611.4,620.85,609.75,617.25,127840.0],["2013-05-28",624.15,642.15,620.7,627.45,193740.0],["2013-05-29",621.9,629.85,608.55,622.95,140327.0],["2013-05-30",625.35,656.1,623.55,650.25,194553.0],["2013-05-31",646.65,654.0,641.55,641.7,99860.0],["2013-06-03",641.55,646.5,627.45,644.85,373987.0],["2013-06-04",645.75,663.9,639.75,641.4,255193.0],["2013-06-05",637.05,660.0,629.4,631.65,183013.0],["2013-06-06",628.95,644.55,623.85,644.25,170380.0],["2013-06-07",648.0,663.9,639.15,658.8,124213.0],["2013-06-10",659.7,663.0,647.1,657.9,95040.0],["2013-06-11",646.05,701.85,646.05,680.4,297780.0],["2013-06-12",683.55,687.6,660.9,662.4,176473.0],["2013-06-13",662.85,694.35,657.15,686.1,139580.0],["2013-06-14",698.85,708.75,676.65,683.85,210700.0],["2013-06-17",690.75,694.8,665.55,672.75,135120.0],["2013-06-18",680.25,683.1,673.8,676.8,85527.0],["2013-06-19",672.75,680.1,668.4,669.6,76480.0],["2013-06-20",658.05,661.5,628.8,635.1,233420.0],["2013-06-21",638.25,639.3,608.85,622.65,343033.0],["2013-06-24",612.9,620.1,597.3,609.75,251747.0],["2013-06-25",616.65,627.0,612.15,614.4,128367.0],["2013-06-26",618.3,635.1,618.3,628.8,152940.0],["2013-06-27",634.8,639.0,632.25,637.05,98520.0],["2013-06-28",638.7,638.85,615.0,618.3,656200.0],["2013-07-01",624.15,638.4,624.15,629.55,121473.0],["2013-07-02",629.1,633.15,613.2,617.25,110240.0],["2013-07-03",613.8,635.4,605.7,635.4,75513.0],["2013-07-05",640.05,658.8,628.65,656.1,155233.0],["2013-07-08",658.65,664.35,640.8,643.05,90527.0],["2013-07-09",649.65,654.75,641.55,648.9,69807.0],["2013-07-10",650.25,655.65,637.05,644.7,88113.0],["2013-07-11",652.8,656.55,643.5,649.2,78927.0],["2013-07-12",651.75,681.9,650.1,677.7,166947.0],["2013-07-15",676.5,702.6,675.75,688.5,169367.0],["2013-07-16",689.85,691.95,661.35,673.95,116700.0],["2013-07-17",672.75,680.7,670.35,680.7,114647.0],["2013-07-18",679.65,687.45,675.75,682.5,70860.0],["2013-07-19",680.4,690.45,671.55,687.0,65940.0],["2013-07-22",687.9,694.8,683.25,685.35,85440.0],["2013-07-23",690.0,690.3,668.4,670.2,70833.0],["2013-07-24",671.55,677.7,670.35,673.5,59680.0],["2013-07-25",675.3,696.15,671.25,691.05,126340.0],["2013-07-26",690.0,718.2,688.5,712.8,238907.0],["2013-07-29",712.95,718.05,702.0,707.1,117520.0],["2013-07-30",712.8,715.95,703.95,713.25,60653.0],["2013-07-31",715.8,719.25,706.05,714.3,160567.0],["2013-08-01",720.0,770.85,709.95,766.65,254927.0],["2013-08-02",767.1,768.9,745.5,765.3,126640.0],["2013-08-05",764.25,764.25,751.35,756.45,82560.0],["2013-08-06",761.55,764.7,741.0,753.6,153187.0],["2013-08-07",751.2,758.4,746.4,757.65,157093.0],["2013-08-08",761.4,780.0,760.5,777.0,111120.0],["2013-08-09",777.0,783.75,768.15,778.5,109287.0],["2013-08-12",775.5,783.75,772.05,776.25,72373.0],["2013-08-13",778.5,782.4,769.05,770.25,78013.0],["2013-08-14",770.25,774.6,764.1,764.1,58333.0],["2013-08-15",753.6,758.55,748.2,753.45,101580.0],["2013-08-16",750.15,776.85,749.1,771.3,94693.0],["2013-08-19",769.8,780.9,752.4,752.85,67540.0],["2013-08-20",752.7,771.3,751.05,764.4,48460.0],["2013-08-21",763.5,765.0,751.8,756.9,54407.0],["2013-08-22",757.65,772.35,752.55,759.9,42240.0],["2013-08-23",762.0,768.75,759.45,764.55,48887.0],["2013-08-26",766.2,793.95,756.9,780.9,102420.0],["2013-08-27",774.0,774.6,744.15,747.0,110713.0],["2013-08-28",743.85,765.75,742.95,758.7,41440.0],["2013-08-29",758.55,772.5,753.75,757.05,65113.0],["2013-08-30",758.4,762.75,750.9,756.6,47213.0],["2013-09-03",764.85,807.9,764.85,784.8,161587.0],["2013-09-04",786.15,795.6,777.3,795.0,101480.0],["2013-09-05",797.7,808.95,792.0,796.8,91447.0],["2013-09-06",800.4,821.7,787.95,817.35,127080.0],["2013-09-09",825.3,839.25,820.8,822.45,115360.0],["2013-09-10",836.4,863.7,830.25,854.4,117953.0],["2013-09-11",853.65,855.45,832.95,837.45,89993.0],["2013-09-12",840.9,842.7,818.85,825.0,107547.0],["2013-09-13",824.7,831.3,822.45,829.35,184787.0],["2013-09-16",847.2,848.85,832.95,843.6,119247.0],["2013-09-17",848.55,848.55,832.95,845.1,67160.0],["2013-09-18",844.35,857.85,839.1,848.4,79573.0],["2013-09-19",850.2,872.7,843.15,870.9,144060.0],["2013-09-20",873.6,873.6,851.25,858.15,214807.0],["2013-09-23",855.45,858.45,840.15,852.15,76413.0],["2013-09-24",865.65,868.05,853.65,854.4,69693.0],["2013-09-25",853.05,859.05,841.95,846.45,72573.0],["2013-09-26",846.75,863.55,846.75,855.0,51027.0],["2013-09-27",852.6,856.8,848.55,854.55,73200.0],["2013-09-30",843.75,851.4,830.7,836.55,123253.0],["2013-10-01",835.8,845.85,834.75,838.95,145393.0],["2013-10-02",830.55,832.05,819.6,828.15,148587.0],["2013-10-03",829.2,833.25,800.85,812.1,108727.0],["2013-10-04",813.0,819.9,804.45,813.9,54013.0],["2013-10-07",804.15,811.5,799.05,803.85,89533.0],["2013-10-08",806.25,806.25,776.85,788.55,105420.0],["2013-10-09",788.4,798.75,780.75,792.6,98647.0],["2013-10-10",806.4,827.25,804.9,819.75,120620.0],["2013-10-11",822.0,822.6,802.05,815.4,90453.0],["2013-10-14",810.45,826.5,808.95,826.35,67300.0],["2013-10-15",822.3,838.95,821.25,825.45,104707.0],["2013-10-16",836.85,840.0,828.0,838.65,64120.0],["2013-10-17",836.7,845.1,826.65,843.0,76073.0],["2013-10-18",849.6,851.4,837.75,847.95,89033.0],["2013-10-21",847.95,853.8,835.2,842.25,76793.0],["2013-10-22",848.1,852.15,825.45,835.35,64607.0],["2013-10-23",829.65,845.55,825.3,844.95,63233.0],["2013-10-24",847.5,895.95,844.35,870.0,203453.0],["2013-10-25",875.25,899.7,871.65,899.55,134607.0],["2013-10-28",898.95,902.7,885.3,891.0,117740.0],["2013-10-29",892.05,893.85,869.85,880.05,110007.0],["2013-10-30",883.5,888.9,875.7,885.75,89327.0],["2013-10-31",855.0,897.9,832.5,843.45,376527.0],["2013-11-01",835.65,837.3,790.2,800.4,351560.0],["2013-11-04",799.5,801.0,783.3,789.3,165487.0],["2013-11-05",782.7,786.0,757.8,768.9,278513.0],["2013-11-06",777.45,780.45,764.4,764.7,183140.0],["2013-11-07",742.95,754.95,735.3,749.1,360760.0],["2013-11-08",749.85,757.05,739.8,748.65,194107.0],["2013-11-11",747.75,775.5,746.55,772.95,197947.0],["2013-11-12",770.25,775.8,754.95,760.65,139807.0],["2013-11-13",755.1,775.95,754.95,769.2,151420.0],["2013-11-14",769.5,787.5,767.85,785.4,118787.0],["2013-11-15",786.0,792.9,782.25,788.4,114953.0],["2013-11-18",787.5,792.15,771.75,775.8,123553.0],["2013-11-19",773.4,803.7,768.45,800.1,129087.0],["2013-11-20",803.85,811.8,797.55,802.2,105220.0],["2013-11-21",803.85,807.0,796.5,803.55,95153.0],["2013-11-22",805.95,830.25,801.6,825.0,100800.0],["2013-11-25",826.2,834.3,816.6,829.8,92507.0],["2013-11-26",829.8,835.2,825.15,829.35,344187.0],["2013-11-27",831.75,838.35,827.25,837.3,49433.0],["2013-11-29",843.3,854.25,841.05,849.9,41447.0],["2013-12-02",852.9,871.05,835.35,837.75,145520.0],["2013-12-03",833.85,840.45,826.95,836.25,101367.0],["2013-12-04",830.4,855.75,829.35,854.7,179227.0],["2013-12-05",853.5,864.0,850.8,857.4,228487.0],["2013-12-06",864.75,867.6,853.8,855.0,81620.0],["2013-12-09",852.75,859.35,844.5,845.4,68167.0],["2013-12-10",844.2,851.7,838.05,839.85,55807.0],["2013-12-11",841.5,844.2,825.6,826.2,63713.0],["2013-12-12",823.65,838.65,822.0,834.45,57800.0],["2013-12-13",838.35,839.4,825.9,829.65,36240.0],["2013-12-16",833.4,840.45,826.5,827.25,55567.0],["2013-12-17",825.15,835.2,824.4,828.45,78060.0],["2013-12-18",830.25,844.05,824.7,840.0,113507.0],["2013-12-19",838.35,843.9,815.25,824.1,122593.0],["2013-12-20",824.1,826.95,816.75,822.15,228913.0],["2013-12-23",828.45,831.15,817.35,824.4,190487.0],["2013-12-24",826.2,827.55,818.1,823.35,21740.0],["2013-12-26",826.65,840.9,826.65,837.3,44467.0],["2013-12-27",837.15,840.15,827.85,831.9,52527.0],["2013-12-30",832.2,838.5,831.0,834.0,56480.0],["2013-12-31",834.3,846.0,828.9,831.75,64327.0],["2014-01-02",823.35,846.45,823.05,845.85,77933.0],["2014-01-03",850.05,852.3,825.3,825.9,72433.0],["2014-01-06",827.1,834.3,823.35,825.3,72633.0],["2014-01-07",828.75,832.65,827.1,829.35,43773.0],["2014-01-08",832.05,833.7,822.9,828.75,51200.0],["2014-01-09",829.5,837.75,826.65,829.2,41800.0],["2014-01-10",829.5,839.7,822.9,826.35,80907.0],["2014-01-13",825.45,837.9,824.55,828.0,83787.0],["2014-01-14",829.35,838.05,784.95,791.7,253080.0],["2014-01-15",789.15,793.2,776.4,789.0,142887.0],["2014-01-16",787.2,787.95,759.3,764.25,232673.0],["2014-01-17",760.35,763.5,748.65,749.4,138927.0],["2014-01-21",750.0,760.5,744.45,756.75,116660.0],["2014-01-22",769.5,780.15,732.15,736.95,193813.0],["2014-01-23",732.75,734.25,702.75,720.45,334293.0],["2014-01-24",714.75,716.4,702.3,702.9,211193.0],["2014-01-27",702.45,711.6,688.95,699.15,144887.0],["2014-01-28",692.25,698.55,672.75,681.0,423353.0],["2014-01-29",677.7,688.05,674.85,675.15,168827.0],["2014-01-30",679.05,696.3,678.9,680.7,132160.0],["2014-01-31",669.9,674.85,661.05,662.1,110273.0],["2014-02-03",661.8,666.3,637.2,640.5,147820.0],["2014-02-04",643.35,652.2,636.9,643.95,100880.0],["2014-02-05",645.15,650.55,636.6,648.0,83027.0],["2014-02-06",650.4,655.95,558.75,620.7,894233.0],["2014-02-07",621.3,655.5,621.3,646.35,354740.0],["2014-02-10",646.05,648.0,626.4,627.75,122707.0],["2014-02-11",627.0,632.1,568.65,571.05,593120.0],["2014-02-12",575.1,604.2,558.75,589.5,520673.0],["2014-02-13",583.05,587.55,568.95,570.0,189273.0],["2014-02-14",570.6,576.15,560.1,567.75,156733.0],["2014-02-18",564.0,568.05,546.45,553.5,218140.0],["2014-02-19",554.4,556.35,529.95,544.2,278480.0],["2014-02-20",547.8,547.95,503.1,534.6,722740.0],["2014-02-21",548.7,589.05,526.5,563.1,780913.0],["2014-02-24",562.05,592.2,556.65,585.0,367940.0],["2014-02-25",592.65,598.95,584.25,592.8,291067.0],["2014-02-26",597.15,609.0,540.0,551.4,850967.0],["2014-02-27",549.0,579.0,518.55,577.05,648660.0],["2014-02-28",587.85,587.85,559.65,561.6,327407.0],["2014-03-03",555.0,564.6,549.0,551.25,236173.0],["2014-03-04",554.4,572.85,554.25,569.7,198627.0],["2014-03-05",570.0,584.1,561.0,577.5,300320.0],["2014-03-06",579.9,607.65,578.55,600.3,324860.0],["2014-03-07",604.05,606.0,591.0,598.5,260613.0],["2014-03-10",597.75,609.45,593.4,595.5,297140.0],["2014-03-11",595.2,597.6,575.85,579.45,320427.0],["2014-03-12",575.7,593.4,572.4,591.6,227460.0],["2014-03-13",594.3,594.75,578.4,585.0,200387.0],["2014-03-14",590.4,621.15,586.05,602.4,315713.0],["2014-03-17",602.85,619.35,597.45,602.25,202453.0],["2014-03-18",603.45,616.2,591.0,610.35,137180.0],["2014-03-19",612.3,629.1,600.0,608.85,246507.0],["2014-03-20",604.8,606.9,597.75,601.35,127333.0],["2014-03-21",606.15,606.9,584.25,589.2,201193.0],["2014-03-24",591.75,593.55,576.45,582.3,122053.0],["2014-03-25",583.5,587.85,576.45,577.95,50327.0],["2014-03-26",579.3,583.35,563.7,569.85,167033.0],["2014-03-27",568.2,577.2,566.55,574.2,132607.0],["2014-03-28",577.65,584.55,572.55,582.6,86740.0],["2014-03-31",586.35,593.85,579.9,587.7,125007.0],["2014-04-01",591.3,599.55,588.3,598.2,122387.0],["2014-04-02",600.0,600.0,591.15,596.85,53340.0],["2014-04-03",596.4,599.7,592.35,592.95,82360.0],["2014-04-04",597.15,601.2,585.0,585.3,86453.0],["2014-04-07",585.3,586.95,570.9,573.0,130300.0],["2014-04-08",572.1,573.0,556.35,558.15,233567.0],["2014-04-09",560.4,579.45,558.75,576.45,197160.0],["2014-04-10",575.85,592.95,572.7,576.9,150767.0],["2014-04-11",573.45,576.9,562.65,569.25,104540.0],["2014-04-14",573.15,597.3,568.95,593.7,167153.0],["2014-04-15",596.1,606.45,588.15,600.3,134707.0],["2014-04-16",602.4,606.6,584.4,588.15,131333.0],["2014-04-17",587.25,596.55,584.7,585.15,99020.0],["2014-04-21",585.45,592.5,567.3,570.9,161480.0],["2014-04-22",572.7,583.95,570.6,578.85,106420.0],["2014-04-23",579.75,582.0,563.4,567.0,176140.0],["2014-04-24",570.0,579.9,560.55,570.0,175347.0],["2014-04-25",566.85,568.2,558.0,558.3,160260.0],["2014-04-28",562.65,567.9,545.55,550.65,121827.0],["2014-04-29",554.4,559.95,546.75,547.5,246593.0],["2014-04-30",547.35,569.1,544.8,568.5,243520.0],["2014-05-01",526.35,547.05,517.5,526.2,762087.0],["2014-05-02",526.2,529.8,517.65,518.25,173453.0],["2014-05-05",515.1,515.1,502.95,505.95,206433.0],["2014-05-06",505.05,505.05,476.55,482.1,460193.0],["2014-05-07",486.75,489.6,471.15,475.65,196213.0],["2014-05-08",471.0,498.3,469.65,488.25,196753.0],["2014-05-09",487.2,491.55,476.1,477.75,80960.0],["2014-05-12",478.2,492.9,475.8,492.15,98367.0],["2014-05-13",491.25,502.05,491.1,495.6,121400.0],["2014-05-14",492.9,514.2,489.3,495.6,176707.0],["2014-05-15",492.0,506.7,485.7,505.35,173187.0],["2014-05-16",505.35,506.55,491.25,496.5,128300.0],["2014-05-19",494.55,512.4,494.55,511.95,93860.0],["2014-05-20",508.35,509.1,495.75,501.15,160920.0],["2014-05-21",500.85,504.6,486.75,497.55,239647.0],["2014-05-22",496.2,502.05,492.9,498.3,158980.0],["2014-05-23",497.4,512.4,497.4,509.25,102500.0],["2014-05-27",511.65,515.7,505.5,506.1,94107.0],["2014-05-28",505.2,524.1,503.1,519.15,107307.0],["2014-05-29",518.7,524.85,512.4,521.7,66593.0],["2014-05-30",520.2,531.45,519.75,526.05,108293.0],["2014-06-02",526.05,531.6,517.5,526.05,80333.0],["2014-06-03",523.5,534.45,517.5,525.45,146413.0],["2014-06-04",523.95,543.15,522.9,542.25,105187.0],["2014-06-05",542.25,554.85,542.1,550.65,162013.0],["2014-06-06",551.25,567.75,551.25,559.65,102433.0],["2014-06-09",559.65,564.3,555.0,560.4,55700.0],["2014-06-10",558.9,560.25,553.95,557.7,40207.0],["2014-06-11",555.0,555.45,547.05,548.1,47653.0],["2014-06-12",547.5,550.2,541.8,543.75,55427.0],["2014-06-13",544.65,549.0,538.35,543.6,54493.0],["2014-06-16",542.25,555.0,540.0,550.2,55327.0],["2014-06-17",548.7,558.0,546.15,557.4,43180.0],["2014-06-18",557.7,565.35,551.85,565.05,67340.0],["2014-06-19",565.95,567.0,556.95,557.55,49007.0],["2014-06-20",559.35,574.65,555.45,566.7,134313.0],["2014-06-23",570.15,582.0,567.45,576.0,110867.0],["2014-06-24",574.35,575.55,555.15,555.75,72360.0],["2014-06-25",554.25,559.35,548.55,558.45,56940.0],["2014-06-26",558.6,561.9,549.15,552.15,72733.0],["2014-06-27",552.15,555.75,547.5,554.1,50307.0],["2014-06-30",555.0,557.55,551.4,556.5,44813.0],["2014-07-01",554.1,563.7,542.25,547.5,118367.0],["2014-07-02",547.95,556.05,547.5,552.0,44493.0],["2014-07-03",554.25,560.55,552.15,556.95,25227.0],["2014-07-07",554.7,558.6,547.2,553.05,42067.0],["2014-07-08",549.6,551.55,538.5,546.0,81373.0],["2014-07-09",549.45,559.2,541.95,546.9,48507.0],["2014-07-10",539.4,545.4,533.4,539.1,51747.0],["2014-07-11",538.5,538.5,529.95,533.85,72100.0],["2014-07-14",535.5,547.5,532.35,545.1,68320.0],["2014-07-15",546.9,554.4,542.7,548.1,63267.0],["2014-07-16",547.65,549.75,527.55,536.1,102133.0],["2014-07-17",535.35,535.95,527.1,528.0,102707.0],["2014-07-18",530.25,539.25,527.55,535.2,62927.0],["2014-07-21",533.1,537.9,528.75,533.1,45620.0],["2014-07-22",536.55,548.4,536.55,541.2,57033.0],["2014-07-23",541.95,548.1,541.8,545.25,50787.0],["2014-07-24",547.5,549.75,532.65,536.4,57893.0],["2014-07-25",532.95,540.9,527.7,537.75,55600.0],["2014-07-28",538.05,541.2,528.0,531.0,55773.0],["2014-07-29",530.4,534.45,525.45,527.55,74227.0],["2014-07-30",529.2,531.6,518.55,519.9,148373.0],["2014-07-31",479.85,487.35,452.4,452.55,539167.0],["2014-08-01",447.3,447.3,413.85,415.2,821400.0],["2014-08-04",415.05,420.15,396.0,404.7,450673.0],["2014-08-05",396.15,407.7,391.8,399.0,340940.0],["2014-08-06",398.4,400.65,390.0,391.65,169233.0],["2014-08-07",391.95,392.1,380.55,381.9,187433.0],["2014-08-08",381.15,391.8,381.15,390.0,131907.0],["2014-08-11",391.5,405.3,391.5,395.1,160313.0],["2014-08-12",384.45,398.4,373.05,377.4,231207.0],["2014-08-13",379.5,385.2,375.3,384.45,109193.0],["2014-08-14",384.15,398.7,381.3,395.7,146693.0],["2014-08-15",398.4,406.05,389.7,404.4,184807.0],["2014-08-18",405.75,408.15,384.45,394.95,234053.0],["2014-08-19",395.25,405.6,395.25,399.0,96053.0],["2014-08-20",397.65,398.55,391.5,395.4,109627.0],["2014-08-21",395.85,415.05,394.65,408.0,149260.0],["2014-08-22",406.05,408.75,401.1,403.5,75280.0],["2014-08-25",405.3,414.75,402.15,412.65,90473.0],["2014-08-26",414.45,420.9,408.45,417.3,113700.0],["2014-08-27",417.6,419.85,414.3,415.8,86180.0],["2014-08-28",413.1,415.8,409.8,412.35,105380.0],["2014-08-29",412.65,420.3,412.35,419.1,84987.0],["2014-09-02",419.1,425.85,419.1,423.0,126600.0],["2014-09-03",425.4,425.7,419.4,420.75,79080.0],["2014-09-04",420.3,427.35,420.15,422.85,77313.0],["2014-09-05",421.8,429.75,420.45,427.65,235987.0],["2014-09-08",427.65,436.5,426.0,426.75,180953.0],["2014-09-09",424.35,425.1,416.7,416.7,223407.0],["2014-09-10",417.15,420.3,408.75,417.45,206393.0],["2014-09-11",415.5,430.95,415.5,420.9,147833.0],["2014-09-12",419.4,425.1,414.0,416.7,129160.0],["2014-09-15",416.7,418.5,405.75,411.75,196133.0],["2014-09-16",409.95,416.55,408.3,412.5,134247.0],["2014-09-17",414.0,429.6,414.0,425.55,179613.0],["2014-09-18",426.45,434.7,424.2,433.65,190280.0],["2014-09-19",436.2,439.05,418.35,420.6,229720.0],["2014-09-22",417.9,422.1,412.2,413.85,133013.0],["2014-09-23",412.95,414.45,406.5,406.8,127300.0],["2014-09-24",406.05,406.05,396.3,403.8,139813.0],["2014-09-25",402.75,403.8,394.65,397.65,117873.0],["2014-09-26",400.8,404.1,397.95,399.75,64473.0],["2014-09-29",396.45,400.95,396.45,398.85,80507.0],["2014-09-30",399.0,400.2,389.7,392.7,136013.0],["2014-10-01",391.05,392.7,379.8,382.5,209287.0],["2014-10-02",382.5,387.9,373.05,386.1,133907.0],["2014-10-03",390.6,395.55,387.75,391.2,71527.0],["2014-10-06",390.3,393.3,379.5,381.9,145573.0],["2014-10-07",380.25,381.15,370.8,371.4,129547.0],["2014-10-08",372.45,374.55,365.25,373.2,138220.0],["2014-10-09",372.3,375.75,358.05,360.3,181653.0],["2014-10-10",358.5,360.9,346.5,346.8,160960.0],["2014-10-13",348.45,354.3,342.9,343.2,139353.0],["2014-10-14",344.4,358.35,344.25,351.9,119147.0],["2014-10-15",347.85,370.05,341.25,366.0,97620.0],["2014-10-16",358.65,377.85,358.2,376.05,104500.0],["2014-10-17",380.4,386.7,376.8,382.8,128987.0],["2014-10-20",381.3,394.35,379.95,393.9,68893.0],["2014-10-21",397.2,397.5,278.55,322.2,1551013.0],["2014-10-22",294.75,301.8,285.0,285.6,1032560.0],["2014-10-23",286.95,299.7,284.25,292.65,472073.0],["2014-10-24",291.75,296.85,288.75,289.05,183900.0],["2014-10-27",283.35,286.35,277.05,283.2,256773.0],["2014-10-28",283.35,297.45,283.2,294.45,160087.0],["2014-10-29",292.05,315.0,287.1,312.15,448033.0],["2014-10-30",314.25,357.15,312.15,347.4,753820.0],["2014-10-31",348.3,353.85,330.15,353.4,317047.0],["2014-11-03",351.45,352.35,338.1,340.8,171493.0],["2014-11-04",338.85,340.35,329.7,330.75,153087.0],["2014-11-05",330.3,335.25,319.65,322.2,158027.0],["2014-11-06",318.15,321.6,307.05,321.15,153187.0],["2014-11-07",315.6,322.8,309.3,317.55,167720.0],["2014-11-10",316.95,329.55,309.75,329.4,233640.0],["2014-11-11",331.5,358.95,330.6,345.6,348873.0],["2014-11-12",340.5,348.9,334.95,345.3,173053.0],["2014-11-13",345.45,346.8,333.15,339.3,122820.0],["2014-11-14",317.1,328.05,308.1,309.0,396680.0],["2014-11-17",308.85,320.85,308.25,317.25,219113.0],["2014-11-18",316.05,322.05,314.7,315.75,196127.0],["2014-11-19",315.0,320.4,313.65,319.5,291060.0],["2014-11-20",315.0,356.25,315.0,351.45,346860.0],["2014-11-21",353.7,368.4,351.45,352.95,239480.0],["2014-11-24",352.05,358.65,343.95,353.4,135020.0],["2014-11-25",354.6,357.9,346.8,351.0,337307.0],["2014-11-26",351.75,361.05,349.5,354.3,108360.0],["2014-11-28",354.9,354.9,338.7,344.1,60253.0],["2014-12-01",341.1,344.1,327.75,331.35,111000.0],["2014-12-02",332.4,337.65,325.2,327.15,95280.0],["2014-12-03",326.25,336.3,326.25,328.35,87527.0],["2014-12-04",326.4,332.25,319.65,324.15,71867.0],["2014-12-05",325.8,329.7,318.3,321.0,118673.0],["2014-12-08",319.65,328.95,315.3,327.15,191553.0],["2014-12-09",322.2,343.35,322.2,343.05,158020.0],["2014-12-10",340.05,341.85,332.7,335.1,176527.0],["2014-12-11",337.05,349.8,333.75,345.9,158013.0],["2014-12-12",342.0,347.55,328.35,332.25,229233.0],["2014-12-15",336.15,338.85,325.8,333.75,164033.0],["2014-12-16",319.65,326.85,310.35,313.95,194427.0],["2014-12-17",315.9,319.65,313.2,317.85,144873.0],["2014-12-18",320.25,323.7,298.65,322.5,344907.0],["2014-12-19",322.8,331.2,320.55,328.5,265227.0],["2014-12-22",296.25,298.5,225.6,240.15,1587580.0],["2014-12-23",237.6,238.5,192.15,225.3,2580267.0],["2014-12-24",222.75,226.2,216.6,223.2,237580.0],["2014-12-26",223.2,226.95,212.1,214.8,382540.0],["2014-12-29",214.8,226.8,212.7,221.55,261507.0],["2014-12-30",216.6,224.1,216.6,220.8,164260.0],["2014-12-31",220.95,229.8,217.05,226.5,184707.0],["2015-01-02",227.1,231.0,216.9,225.45,170693.0],["2015-01-05",222.3,223.05,207.45,209.55,302200.0],["2015-01-06",207.6,211.5,189.45,202.2,612700.0],["2015-01-07",206.7,210.45,195.0,201.0,217067.0],["2015-01-08",202.5,202.5,193.95,198.75,192680.0],["2015-01-09",198.3,198.6,192.3,193.8,333173.0],["2015-01-12",192.75,193.35,180.0,182.85,202840.0],["2015-01-13",159.6,161.4,110.7,116.7,1871253.0],["2015-01-14",121.8,121.95,97.65,105.0,1806453.0],["2015-01-15",105.9,132.6,105.6,117.15,1538860.0],["2015-01-16",116.7,136.5,110.85,123.3,1156673.0],["2015-01-20",124.5,124.5,112.5,114.6,613353.0],["2015-01-21",114.6,124.95,113.85,115.65,417273.0],["2015-01-22",116.1,116.4,113.1,114.75,474713.0],["2015-01-23",102.6,111.6,84.9,95.25,1390920.0],["2015-01-26",116.4,117.75,103.05,103.65,2895787.0],["2015-01-27",102.3,105.0,99.15,100.05,434907.0],["2015-01-28",101.1,102.0,95.55,97.5,563493.0],["2015-01-29",98.85,99.0,86.4,86.55,1012287.0],["2015-01-30",87.75,93.75,86.25,91.8,615140.0],["2015-02-02",91.8,99.75,91.8,93.45,480553.0],["2015-02-03",97.35,106.5,95.25,103.65,493060.0],["2015-02-04",102.45,105.0,98.25,99.15,358240.0],["2015-02-05",102.9,118.35,101.4,112.65,847307.0],["2015-02-06",113.7,132.6,110.55,128.1,873440.0],["2015-02-09",127.2,136.35,115.05,119.1,900020.0],["2015-02-10",120.0,125.1,117.9,124.05,554447.0],["2015-02-11",123.45,129.6,120.9,127.2,355527.0],["2015-02-12",127.2,137.7,126.3,135.15,402693.0],["2015-02-13",135.75,138.6,132.45,136.5,307060.0],["2015-02-17",136.8,144.6,135.3,141.15,287067.0],["2015-02-18",141.75,155.25,141.75,145.35,362653.0],["2015-02-19",145.05,152.4,143.1,150.3,337233.0],["2015-02-20",150.15,151.8,143.4,144.0,342880.0],["2015-02-23",145.2,164.55,129.45,156.0,1492900.0],["2015-02-24",155.25,158.25,145.8,146.7,491860.0],["2015-02-25",147.15,150.0,138.75,141.6,330707.0],["2015-02-26",135.9,157.5,134.1,146.7,832633.0],["2015-02-27",132.0,139.2,121.05,122.1,775820.0],["2015-03-02",122.1,130.35,121.5,128.1,392967.0],["2015-03-03",135.75,139.8,128.55,138.75,534373.0],["2015-03-04",137.4,138.75,133.5,135.75,291647.0],["2015-03-05",135.0,139.8,127.5,130.05,429527.0],["2015-03-06",129.15,136.35,128.85,133.65,252920.0],["2015-03-09",131.25,133.65,129.0,130.35,257440.0],["2015-03-10",128.85,143.7,127.65,142.5,581127.0],["2015-03-11",142.2,147.75,139.5,144.6,283073.0],["2015-03-12",145.2,147.75,139.8,145.95,253453.0],["2015-03-13",139.95,150.75,136.65,140.55,398293.0],["2015-03-16",138.3,139.35,129.45,129.6,301987.0],["2015-03-17",128.7,142.05,127.35,134.85,438567.0],["2015-03-18",131.7,137.7,120.9,130.95,556367.0],["2015-03-19",129.9,130.05,120.45,125.25,346680.0],["2015-03-20",123.6,132.6,122.1,127.8,349273.0],["2015-03-23",127.8,137.85,127.8,132.0,559293.0],["2015-03-24",125.85,133.95,125.4,132.0,396213.0],["2015-03-25",131.85,132.0,125.1,125.55,328780.0],["2015-03-26",126.0,127.65,120.15,123.45,360293.0],["2015-03-27",121.2,123.75,116.25,121.95,311867.0],["2015-03-30",122.25,125.1,120.75,121.8,159680.0],["2015-03-31",121.5,127.05,120.3,123.75,197333.0],["2015-04-01",123.6,124.8,120.45,123.0,122733.0],["2015-04-02",121.95,126.3,121.65,124.65,195400.0],["2015-04-06",124.05,125.55,122.55,124.95,135440.0],["2015-04-07",136.95,143.55,133.2,138.9,485707.0],["2015-04-08",138.0,141.15,135.9,139.05,222813.0],["2015-04-09",140.55,142.8,138.45,141.9,179000.0],["2015-04-10",141.75,146.4,140.85,143.25,144120.0],["2015-04-13",146.25,146.25,134.55,138.75,351460.0],["2015-04-14",141.0,141.3,130.95,131.55,315580.0],["2015-04-15",130.5,132.15,125.4,126.0,381653.0],["2015-04-16",125.7,126.75,115.95,116.7,638220.0],["2015-04-17",115.5,118.65,114.3,115.5,376227.0],["2015-04-20",120.9,120.9,114.3,114.45,304247.0],["2015-04-21",113.1,115.05,109.05,113.1,183507.0],["2015-04-22",113.4,116.1,112.05,115.2,132720.0],["2015-04-23",114.75,121.05,114.6,118.35,187380.0],["2015-04-24",118.2,120.75,115.95,116.1,121847.0],["2015-04-27",116.25,120.45,115.95,118.2,144200.0],["2015-04-28",118.65,128.25,118.65,127.65,278213.0],["2015-04-29",125.25,132.6,119.25,130.2,507300.0],["2015-04-30",130.5,133.65,126.75,127.35,338887.0],["2015-05-01",144.6,156.75,141.75,153.9,980733.0],["2015-05-04",153.45,164.1,153.3,162.3,352140.0],["2015-05-05",161.25,167.7,151.05,154.2,408913.0],["2015-05-06",154.35,156.0,148.35,150.75,276733.0],["2015-05-07",153.6,158.55,151.2,157.65,212447.0],["2015-05-08",162.9,162.9,156.15,157.05,229147.0],["2015-05-11",156.0,162.0,155.25,160.95,148307.0],["2015-05-12",166.65,169.35,157.5,157.95,297920.0],["2015-05-13",155.85,155.85,149.7,152.85,325113.0],["2015-05-14",152.85,155.7,148.65,150.45,170927.0],["2015-05-15",149.85,151.5,147.15,150.45,121660.0],["2015-05-18",151.05,153.3,145.5,153.0,267787.0],["2015-05-19",153.6,153.6,147.9,149.25,137293.0],["2015-05-20",150.0,155.25,146.4,149.85,195367.0],["2015-05-21",149.25,155.4,147.75,155.1,147027.0],["2015-05-22",155.1,157.35,153.15,155.1,106980.0],["2015-05-26",153.9,154.95,149.55,153.45,198993.0],["2015-05-27",153.15,155.55,152.1,153.15,97447.0],["2015-05-28",152.4,161.55,150.9,154.8,217273.0],["2015-05-29",154.65,155.55,150.9,152.4,105273.0],["2015-06-01",152.7,153.3,145.8,149.7,199733.0],["2015-06-02",149.1,155.55,148.5,153.0,241367.0],["2015-06-03",153.6,157.65,150.9,156.6,209040.0],["2015-06-04",157.5,157.65,150.15,150.3,181767.0],["2015-06-05",147.3,147.45,138.75,140.55,321827.0],["2015-06-08",140.55,148.2,140.1,145.8,192180.0],["2015-06-09",146.1,156.9,144.6,150.3,341593.0],["2015-06-10",150.45,159.3,150.3,158.55,235620.0],["2015-06-11",158.4,162.9,157.5,159.75,202913.0],["2015-06-12",159.3,168.15,158.7,165.3,207047.0],["2015-06-15",163.65,165.75,160.35,161.1,207940.0],["2015-06-16",160.5,165.6,159.0,163.05,112713.0],["2015-06-17",162.9,164.1,158.25,158.55,98707.0],["2015-06-18",158.55,158.55,155.4,156.0,100800.0],["2015-06-19",154.05,158.4,151.35,156.75,178653.0],["2015-06-22",157.95,162.45,155.4,160.35,97153.0],["2015-06-23",160.05,163.8,160.05,160.65,78867.0],["2015-06-24",159.6,163.5,158.4,161.4,112727.0],["2015-06-25",160.95,160.95,157.65,158.25,105913.0],["2015-06-26",158.85,163.35,153.75,161.7,672367.0],["2015-06-29",158.85,160.05,151.65,152.4,202267.0],["2015-06-30",154.2,156.9,152.55,153.0,118147.0],["2015-07-01",154.05,159.0,151.35,152.25,139860.0],["2015-07-02",151.95,154.2,149.1,150.75,121973.0],["2015-07-06",148.35,153.0,146.85,152.4,188260.0],["2015-07-07",151.65,154.35,146.7,153.3,167853.0],["2015-07-08",152.1,154.5,146.1,147.3,146620.0],["2015-07-09",150.15,155.55,149.4,153.75,194273.0],["2015-07-10",155.7,157.2,151.95,152.7,123067.0],["2015-07-13",153.9,157.05,150.75,155.7,206447.0],["2015-07-14",154.95,157.35,154.8,156.0,67893.0],["2015-07-15",155.7,158.25,152.7,153.3,81480.0],["2015-07-16",153.9,154.95,150.9,152.55,63800.0],["2015-07-17",152.4,154.95,150.45,153.6,91893.0],["2015-07-20",153.45,157.95,152.25,156.6,106187.0],["2015-07-21",156.15,162.45,156.0,156.75,74627.0],["2015-07-22",156.75,161.1,156.45,160.65,126573.0],["2015-07-23",161.4,171.0,161.4,165.45,143747.0],["2015-07-24",164.7,166.65,160.8,162.3,105060.0],["2015-07-27",161.4,162.9,159.0,160.5,90527.0],["2015-07-28",161.55,167.7,159.15,165.75,112387.0],["2015-07-29",165.45,174.15,164.55,173.25,169033.0],["2015-07-30",172.65,177.3,172.5,176.4,172333.0],["2015-07-31",148.35,153.3,119.7,126.45,1423893.0],["2015-08-03",128.55,130.2,121.2,127.05,617653.0],["2015-08-04",126.3,126.3,116.55,118.65,486467.0],["2015-08-05",116.4,121.2,104.55,120.15,676360.0],["2015-08-06",118.95,121.95,116.1,121.65,249200.0],["2015-08-07",119.7,122.7,107.1,107.55,418947.0],["2015-08-10",107.25,114.0,107.1,112.65,167073.0],["2015-08-11",111.0,114.3,109.2,112.95,217427.0],["2015-08-12",111.3,115.35,109.2,114.9,159933.0],["2015-08-13",114.6,116.1,110.85,111.9,256660.0],["2015-08-14",111.0,111.9,107.85,108.45,96447.0],["2015-08-17",107.4,113.1,107.25,110.55,132827.0],["2015-08-18",110.25,110.85,107.1,107.85,129340.0],["2015-08-19",107.25,111.15,105.75,109.05,127233.0],["2015-08-20",107.85,108.45,104.85,105.75,155913.0],["2015-08-21",102.45,106.2,101.25,104.25,211847.0],["2015-08-24",100.5,104.7,96.15,101.25,279027.0],["2015-08-25",104.1,106.5,99.15,100.2,184900.0],["2015-08-26",104.7,107.25,99.9,107.1,141800.0],["2015-08-27",106.8,110.25,104.7,107.4,159827.0],["2015-08-28",106.65,111.15,106.5,108.9,118227.0],["2015-08-31",107.4,111.9,106.2,111.6,142613.0],["2015-09-01",108.9,111.15,106.5,106.8,110740.0],["2015-09-02",110.55,113.7,107.25,113.55,115340.0],["2015-09-03",113.4,116.85,112.35,114.45,88367.0],["2015-09-04",113.55,118.5,112.8,116.85,100673.0],["2015-09-08",119.25,125.1,119.1,123.6,162360.0],["2015-09-09",127.05,127.5,122.7,123.3,114140.0],["2015-09-10",124.35,128.1,123.0,127.2,99400.0],["2015-09-11",127.05,127.8,122.25,123.6,57947.0],["2015-09-14",123.6,124.35,121.65,122.1,68493.0],["2015-09-15",121.95,122.1,109.05,111.3,230713.0],["2015-09-16",111.6,115.2,111.0,113.25,79993.0],["2015-09-17",113.55,114.75,108.75,109.05,94313.0],["2015-09-18",107.85,108.9,105.75,107.25,106107.0],["2015-09-21",109.2,112.05,105.0,105.75,142327.0],["2015-09-22",105.0,108.75,102.3,104.7,171680.0],["2015-09-23",106.05,106.2,100.05,103.05,108547.0],["2015-09-24",103.05,107.4,102.0,105.15,203273.0],["2015-09-25",106.8,108.3,103.5,103.8,139147.0],["2015-09-28",103.35,103.8,99.6,100.05,128460.0],["2015-09-29",100.5,102.0,99.75,100.35,143540.0],["2015-09-30",102.15,102.6,99.0,100.65,144873.0],["2015-10-01",103.5,107.25,101.25,106.95,187827.0],["2015-10-02",108.9,111.0,103.65,109.05,210047.0],["2015-10-05",111.15,118.35,110.55,115.95,240673.0],["2015-10-06",116.4,121.05,115.2,116.4,235893.0],["2015-10-07",116.55,122.55,115.5,120.0,271687.0],["2015-10-08",120.15,123.45,118.5,118.8,308073.0],["2015-10-09",119.4,122.85,118.65,119.25,149773.0],["2015-10-12",120.15,122.55,117.75,117.75,87753.0],["2015-10-13",116.4,116.4,109.65,110.1,184820.0],["2015-10-14",112.95,114.3,108.75,110.25,110840.0],["2015-10-15",110.1,114.6,109.8,114.15,177487.0],["2015-10-16",114.75,123.45,113.25,118.2,162353.0],["2015-10-19",118.8,123.15,118.5,122.4,134900.0],["2015-10-20",123.0,125.1,120.75,120.9,132147.0],["2015-10-21",120.3,121.95,113.85,113.85,106613.0],["2015-10-22",117.6,121.65,108.9,109.05,258280.0],["2015-10-23",109.8,114.45,109.2,112.65,175140.0],["2015-10-26",112.05,115.05,106.95,107.55,179840.0],["2015-10-27",107.25,108.45,101.4,102.45,167707.0],["2015-10-28",103.05,107.7,102.6,107.25,197640.0],["2015-10-29",102.45,106.5,97.65,102.9,206740.0],["2015-10-30",102.3,105.45,99.0,104.85,147867.0],["2015-11-02",104.7,107.4,99.6,101.7,129887.0],["2015-11-03",101.4,109.2,100.8,103.05,175893.0],["2015-11-04",103.8,106.2,100.2,101.7,74720.0],["2015-11-05",101.55,105.0,99.45,103.95,120507.0],["2015-11-06",105.45,110.25,103.35,109.05,196853.0],["2015-11-09",109.5,111.45,106.35,109.35,91287.0],["2015-11-10",109.5,110.25,107.25,108.3,87673.0],["2015-11-11",109.5,111.6,97.95,100.5,256620.0],["2015-11-12",99.45,102.75,97.05,97.2,120467.0],["2015-11-13",96.45,97.2,92.7,94.35,98693.0],["2015-11-16",94.95,96.75,93.3,96.45,75820.0],["2015-11-17",96.15,97.2,93.6,95.4,115473.0],["2015-11-18",96.15,99.75,96.15,98.7,80080.0],["2015-11-19",98.4,100.8,97.95,99.15,57767.0],["2015-11-20",107.7,112.35,98.25,99.15,172460.0],["2015-11-23",98.55,100.35,96.6,97.2,80533.0],["2015-11-24",96.75,98.1,95.85,96.15,74460.0],["2015-11-25",96.6,101.7,96.15,101.1,153493.0],["2015-11-27",100.65,105.45,100.5,104.4,47633.0],["2015-11-30",105.3,109.2,105.3,106.95,109067.0],["2015-12-01",106.95,109.2,106.05,106.2,167613.0],["2015-12-02",106.2,108.15,96.15,97.05,278873.0],["2015-12-03",97.35,101.1,94.05,94.8,232953.0],["2015-12-04",94.8,97.2,93.3,94.2,230093.0],["2015-12-07",94.05,95.25,91.8,92.7,258167.0],["2015-12-08",91.5,92.85,90.15,91.8,179793.0],["2015-12-09",91.05,97.05,91.05,94.05,104500.0],["2015-12-10",93.9,97.35,92.55,95.4,97353.0],["2015-12-11",90.45,91.95,87.6,88.65,269627.0],["2015-12-14",88.35,90.0,86.4,88.5,243340.0],["2015-12-15",88.8,93.45,88.8,92.55,157453.0],["2015-12-16",92.85,99.3,92.85,99.0,162613.0],["2015-12-17",99.75,101.4,97.35,99.9,189120.0],["2015-12-18",99.9,103.05,99.6,102.6,278013.0],["2015-12-21",102.6,106.95,102.6,105.6,176980.0],["2015-12-22",105.9,109.35,105.6,108.6,155953.0],["2015-12-23",109.5,112.35,109.05,110.55,179313.0],["2015-12-24",111.0,114.45,110.4,112.2,97593.0],["2015-12-28",111.9,112.5,107.55,107.85,85993.0],["2015-12-29",108.45,109.35,105.6,106.35,131587.0],["2015-12-30",106.2,107.7,103.95,104.1,77860.0],["2015-12-31",103.5,106.35,102.45,104.55,89880.0],["2016-01-04",104.1,108.0,101.85,104.25,156900.0],["2016-01-05",104.55,108.45,102.75,107.55,101700.0],["2016-01-06",105.6,112.05,104.85,110.4,164187.0],["2016-01-07",107.1,108.15,103.35,103.35,232667.0],["2016-01-08",104.1,105.75,99.75,101.85,100960.0],["2016-01-11",102.15,103.2,99.15,101.25,73633.0],["2016-01-12",102.6,103.05,94.65,99.45,308760.0],["2016-01-13",99.45,102.3,88.8,91.8,195880.0],["2016-01-14",91.35,93.3,87.6,92.1,109887.0],["2016-01-15",88.65,90.0,81.45,88.5,249047.0],["2016-01-19",89.25,89.25,82.95,82.95,165407.0],["2016-01-20",79.05,84.0,66.6,82.5,529473.0],["2016-01-21",83.1,89.25,80.85,80.85,193967.0],["2016-01-22",85.2,85.5,80.55,81.6,276533.0],["2016-01-25",81.15,81.15,75.6,75.6,231447.0],["2016-01-26",76.2,79.8,74.25,77.85,140960.0],["2016-01-27",77.55,82.05,77.25,77.85,160033.0],["2016-01-28",81.0,81.75,76.5,76.5,152053.0],["2016-01-29",77.55,82.05,77.1,81.15,204000.0],["2016-02-01",80.4,82.05,77.1,81.15,109480.0],["2016-02-02",79.35,80.4,75.9,76.5,188807.0],["2016-02-03",77.1,78.6,74.1,76.8,108247.0],["2016-02-04",76.5,84.15,76.5,81.0,252180.0],["2016-02-05",81.0,84.3,78.3,78.75,121760.0],["2016-02-08",77.25,78.15,74.7,78.0,116987.0],["2016-02-09",76.2,77.85,73.65,73.8,161167.0],["2016-02-10",74.55,76.35,72.0,72.0,76487.0],["2016-02-11",69.75,72.6,68.55,71.7,130307.0],["2016-02-12",72.6,77.55,71.85,76.95,84613.0],["2016-02-16",78.0,83.85,78.0,80.85,88533.0],["2016-02-17",82.05,86.4,81.75,85.65,89407.0],["2016-02-18",85.95,86.7,83.4,85.35,72660.0],["2016-02-19",85.2,87.0,84.0,85.05,60107.0],["2016-02-22",86.25,90.0,86.25,88.65,96820.0],["2016-02-23",87.6,88.95,86.4,86.55,75293.0],["2016-02-24",84.75,90.45,83.1,89.1,80987.0],["2016-02-25",89.4,93.9,88.05,92.7,135053.0],["2016-02-26",93.75,96.15,90.75,92.25,172400.0],["2016-02-29",75.3,85.35,55.95,56.85,850873.0],["2016-03-01",57.75,57.75,30.75,31.65,2267767.0],["2016-03-02",33.75,35.4,32.1,34.05,830627.0],["2016-03-03",34.5,36.0,32.7,34.2,586073.0],["2016-03-04",36.0,36.9,34.95,35.7,396507.0],["2016-03-07",37.05,42.0,36.45,41.4,457967.0],["2016-03-08",40.8,41.25,38.7,40.05,313580.0],["2016-03-09",40.8,41.1,39.6,40.8,176527.0],["2016-03-10",44.7,45.0,42.45,43.2,302247.0],["2016-03-11",44.1,44.4,43.05,44.25,217867.0],["2016-03-14",43.65,46.35,43.65,44.7,216320.0],["2016-03-15",45.6,45.75,39.6,41.1,237000.0],["2016-03-16",41.55,42.75,39.9,40.35,140327.0],["2016-03-17",39.6,42.0,39.3,41.1,152167.0],["2016-03-18",41.55,42.45,41.25,42.15,136293.0],["2016-03-21",41.85,43.35,41.25,42.9,136300.0],["2016-03-22",42.45,43.2,40.8,40.95,203427.0],["2016-03-23",40.8,40.95,37.8,38.25,123873.0],["2016-03-24",38.85,38.85,36.3,37.2,121853.0],["2016-03-28",37.8,39.45,36.75,37.05,96713.0],["2016-03-29",36.75,37.05,34.65,36.6,113473.0],["2016-03-30",37.2,37.65,35.85,36.0,100807.0],["2016-03-31",36.0,37.2,35.85,37.05,130213.0],["2016-04-01",37.05,37.2,36.45,36.75,74393.0],["2016-04-04",36.75,37.35,35.1,35.55,101247.0],["2016-04-05",35.1,36.45,34.8,35.25,81113.0],["2016-04-06",35.4,35.85,34.8,35.55,79840.0],["2016-04-07",35.1,37.95,35.1,36.75,141520.0],["2016-04-08",37.05,37.8,35.7,36.15,104073.0],["2016-04-11",36.6,37.95,36.45,36.9,92840.0],["2016-04-12",37.05,38.25,36.6,37.35,91207.0],["2016-04-13",37.35,38.4,37.05,37.5,139460.0],["2016-04-14",37.5,38.1,37.05,37.2,103733.0],["2016-04-15",36.9,37.8,36.9,37.8,70400.0],["2016-04-18",36.75,38.1,36.15,36.9,122093.0],["2016-04-19",37.35,37.65,35.25,37.05,133800.0],["2016-04-20",37.2,38.25,37.2,37.65,103207.0],["2016-04-21",37.5,38.55,37.35,37.95,228680.0],["2016-04-22",38.1,39.15,37.8,39.0,261020.0],["2016-04-25",39.3,41.4,38.4,41.4,212947.0],["2016-04-26",41.55,42.0,39.6,42.0,133887.0],["2016-04-27",42.3,43.8,41.55,42.6,203200.0],["2016-04-28",33.75,37.2,31.2,33.3,633447.0],["2016-04-29",33.9,35.55,32.7,33.9,200793.0],["2016-05-02",33.75,33.9,31.5,32.7,258367.0],["2016-05-03",33.75,33.9,30.0,31.35,263260.0],["2016-05-04",30.9,31.8,30.15,31.2,128053.0],["2016-05-05",31.65,32.4,30.6,30.6,111567.0],["2016-05-06",31.05,31.65,29.85,30.3,191453.0],["2016-05-09",30.3,32.55,30.3,31.65,117600.0],["2016-05-10",32.1,32.55,30.0,30.15,170987.0],["2016-05-11",30.15,30.9,29.4,30.15,123707.0],["2016-05-12",30.3,30.75,28.5,29.85,213207.0],["2016-05-13",29.55,30.45,28.8,30.15,161453.0],["2016-05-16",30.6,31.65,30.15,30.3,109627.0],["2016-05-17",30.3,30.3,27.45,27.45,158520.0],["2016-05-18",27.3,28.2,25.65,26.85,178460.0],["2016-05-19",26.7,27.0,22.5,22.5,276180.0],["2016-05-20",22.5,24.0,21.6,23.85,375760.0],["2016-05-23",23.85,25.35,23.55,23.55,224480.0],["2016-05-24",23.7,26.55,22.05,25.95,588380.0],["2016-05-25",26.25,31.65,26.25,30.9,363107.0],["2016-05-26",31.2,31.65,27.9,30.0,353847.0],["2016-05-27",29.85,30.45,29.55,29.7,96100.0],["2016-05-31",30.15,30.75,29.55,29.7,86073.0],["2016-06-01",29.55,30.6,29.1,30.15,84767.0],["2016-06-02",30.0,30.45,29.1,30.3,67553.0],["2016-06-03",30.15,34.2,29.7,33.3,246293.0],["2016-06-06",34.05,35.1,31.5,33.0,288233.0],["2016-06-07",32.85,33.6,31.95,32.4,83107.0],["2016-06-08",32.55,33.15,30.3,30.45,108060.0],["2016-06-09",30.45,30.6,26.25,26.4,186460.0],["2016-06-10",26.25,27.0,26.1,26.4,93547.0],["2016-06-13",26.1,26.25,24.3,24.3,125820.0],["2016-06-14",24.75,25.05,22.95,22.95,96307.0],["2016-06-15",23.25,24.45,23.25,23.4,82587.0],["2016-06-16",23.55,24.0,22.5,23.25,77287.0],["2016-06-17",23.4,24.3,22.95,23.7,86260.0],["2016-06-20",24.6,25.8,24.15,25.05,147733.0],["2016-06-21",25.05,25.5,23.55,24.6,110340.0],["2016-06-22",26.1,26.85,23.25,23.55,281527.0],["2016-06-23",25.5,26.55,24.15,26.1,310773.0],["2016-06-24",24.45,25.5,24.0,25.5,196213.0],["2016-06-27",25.2,25.35,22.95,23.7,110993.0],["2016-06-28",23.85,26.55,23.4,24.15,78353.0],["2016-06-29",24.9,25.05,23.4,23.85,68680.0],["2016-06-30",23.7,25.65,23.25,25.65,123727.0],["2016-07-01",25.65,26.7,25.2,26.1,83887.0],["2016-07-05",26.1,26.1,19.35,22.95,302460.0],["2016-07-06",22.65,23.55,21.9,22.8,107487.0],["2016-07-07",22.65,24.0,22.2,23.7,139140.0],["2016-07-08",24.15,25.35,24.15,24.45,95527.0],["2016-07-11",24.6,26.1,24.6,25.8,164460.0],["2016-07-12",25.8,27.3,25.8,26.85,124533.0],["2016-07-13",26.85,27.9,26.25,27.15,90533.0],["2016-07-14",27.3,27.9,27.15,27.15,46927.0],["2016-07-15",27.45,27.45,26.7,27.15,48353.0],["2016-07-18",26.85,27.45,26.85,27.15,53000.0],["2016-07-19",27.0,27.15,26.25,26.55,34773.0],["2016-07-20",28.05,28.2,26.1,26.55,130453.0],["2016-07-21",27.15,27.75,24.3,24.6,133767.0],["2016-07-22",24.9,24.9,23.85,24.0,59927.0],["2016-07-25",24.15,25.5,23.55,25.2,74160.0],["2016-07-26",25.35,26.25,24.75,26.1,128713.0],["2016-07-27",26.25,26.55,24.9,25.8,184660.0],["2016-07-28",32.1,32.1,27.0,27.15,334787.0],["2016-07-29",27.3,30.15,26.7,30.0,260660.0],["2016-08-01",30.3,31.2,30.0,30.75,185787.0],["2016-08-02",31.5,31.95,30.0,30.3,138033.0],["2016-08-03",30.75,31.95,29.7,31.5,84747.0],["2016-08-04",31.65,32.25,31.5,31.65,82580.0],["2016-08-05",32.25,34.2,31.95,33.45,168160.0],["2016-08-08",33.75,37.35,33.6,34.65,312900.0],["2016-08-09",35.7,40.2,34.65,39.9,479840.0],["2016-08-10",45.45,45.45,40.5,43.2,573940.0],["2016-08-11",43.65,47.55,42.75,45.15,385167.0],["2016-08-12",45.45,46.5,43.65,45.75,175900.0],["2016-08-15",46.05,49.5,45.9,48.9,270327.0],["2016-08-16",50.1,51.6,48.3,49.5,297427.0],["2016-08-17",50.1,51.3,47.25,49.05,196240.0],["2016-08-18",49.5,50.25,47.85,48.9,81873.0],["2016-08-19",48.75,49.05,47.1,47.7,91860.0],["2016-08-22",47.25,48.0,46.35,48.0,83227.0],["2016-08-23",48.0,50.25,46.95,49.65,117347.0],["2016-08-24",49.8,50.25,48.45,48.75,74207.0],["2016-08-25",48.75,49.65,47.55,47.7,96933.0],["2016-08-26",50.4,51.45,48.6,50.85,157487.0],["2016-08-29",51.45,54.0,50.4,53.4,163233.0],["2016-08-30",53.7,55.35,52.8,54.45,234940.0],["2016-08-31",54.45,55.8,53.4,53.4,247600.0],["2016-09-01",54.3,54.3,48.6,50.4,397540.0],["2016-09-02",51.15,52.05,49.65,51.6,97273.0],["2016-09-06",51.0,52.8,48.9,49.95,148853.0],["2016-09-07",49.5,51.6,49.5,49.8,86680.0],["2016-09-08",51.45,51.45,48.3,50.1,102653.0],["2016-09-09",51.45,51.45,48.45,50.25,119360.0],["2016-09-12",49.5,50.85,49.05,49.8,116167.0],["2016-09-13",49.2,50.25,47.7,48.3,224180.0],["2016-09-14",50.25,51.3,48.3,49.35,163680.0],["2016-09-15",49.8,51.6,49.5,50.55,130573.0],["2016-09-16",50.25,53.25,50.1,52.8,319773.0],["2016-09-19",53.55,53.85,51.75,52.8,101560.0],["2016-09-20",53.25,54.15,51.9,53.25,96913.0],["2016-09-21",54.0,54.6,52.35,53.55,87807.0],["2016-09-22",54.0,54.45,52.35,54.15,191573.0],["2016-09-23",54.45,54.9,51.9,52.65,136167.0],["2016-09-26",52.05,52.35,50.7,50.85,86573.0],["2016-09-27",50.55,52.8,50.25,52.5,86233.0],["2016-09-28",52.65,54.75,52.05,54.3,99467.0],["2016-09-29",54.6,55.35,52.05,52.5,86947.0],["2016-09-30",53.1,56.25,52.65,55.05,189600.0],["2016-10-03",55.5,59.1,53.7,57.6,265687.0],["2016-10-04",58.05,61.35,57.45,60.45,321867.0],["2016-10-05",60.6,61.8,58.95,60.0,286813.0],["2016-10-06",60.3,61.05,57.3,57.3,279653.0],["2016-10-07",57.75,58.2,54.15,56.1,175720.0],["2016-10-10",56.1,57.3,54.6,54.6,180407.0],["2016-10-11",54.75,56.85,52.2,52.65,357427.0],["2016-10-12",52.95,54.3,52.35,53.25,148887.0],["2016-10-13",52.8,55.95,52.65,55.5,162447.0],["2016-10-14",56.25,56.85,54.9,55.2,127807.0],["2016-10-17",55.05,55.2,53.25,53.55,203347.0],["2016-10-18",54.75,60.75,54.3,57.6,283667.0],["2016-10-19",57.75,61.2,57.45,60.45,206007.0],["2016-10-20",60.6,64.2,60.15,63.0,310073.0],["2016-10-21",62.25,63.15,58.2,60.0,264807.0],["2016-10-24",60.45,62.1,60.45,60.9,158107.0],["2016-10-25",59.1,61.8,55.95,56.1,483727.0],["2016-10-26",55.8,56.55,52.5,52.8,361393.0],["2016-10-27",61.8,66.3,59.55,61.8,985207.0],["2016-10-28",62.85,67.65,61.35,62.85,567833.0],["2016-10-31",64.05,65.25,62.7,64.05,264240.0],["2016-11-01",64.95,66.3,63.15,65.4,254487.0],["2016-11-02",65.25,65.85,63.6,63.6,217747.0],["2016-11-03",64.2,64.2,62.4,62.7,162713.0],["2016-11-04",62.7,65.4,62.4,63.9,144153.0],["2016-11-07",65.4,66.3,64.35,64.95,158273.0],["2016-11-08",64.95,68.85,63.6,67.05,378853.0],["2016-11-09",64.2,72.75,64.2,70.05,326340.0],["2016-11-10",71.55,75.15,71.1,72.3,384413.0],["2016-11-11",74.1,75.15,70.35,70.95,370227.0],["2016-11-14",72.45,75.0,71.55,72.0,242613.0],["2016-11-15",72.3,72.9,67.8,72.15,236540.0],["2016-11-16",73.2,74.7,71.7,73.5,219687.0],["2016-11-17",73.8,76.2,73.65,75.75,195460.0],["2016-11-18",76.2,76.5,75.15,75.9,191633.0],["2016-11-21",75.75,77.55,75.75,76.65,119080.0],["2016-11-22",76.95,77.85,75.9,76.35,102240.0],["2016-11-23",76.2,76.8,74.85,76.8,106380.0],["2016-11-25",76.5,77.7,75.3,77.25,57187.0],["2016-11-28",78.15,78.15,75.6,75.75,143013.0],["2016-11-29",75.45,76.5,72.75,73.5,159927.0],["2016-11-30",73.5,77.7,73.5,77.1,255167.0],["2016-12-01",77.25,79.05,75.0,75.45,248447.0],["2016-12-02",75.75,76.65,74.85,75.75,135573.0],["2016-12-05",76.2,78.0,75.9,77.4,90507.0],["2016-12-06",77.4,82.5,76.5,81.3,206873.0],["2016-12-07",81.3,87.75,81.0,86.7,232413.0],["2016-12-08",87.45,91.95,87.3,89.55,245453.0],["2016-12-09",89.55,92.25,86.25,88.05,234693.0],["2016-12-12",88.2,89.1,81.9,82.2,295887.0],["2016-12-13",82.95,86.4,82.5,82.95,213720.0],["2016-12-14",82.35,84.6,79.5,79.65,262813.0],["2016-12-15",80.25,83.55,78.3,78.45,206053.0],["2016-12-16",78.75,81.3,77.25,77.55,238713.0],["2016-12-19",77.25,81.3,77.25,81.15,119740.0],["2016-12-20",81.3,85.05,81.3,84.45,182440.0],["2016-12-21",84.0,86.7,82.5,85.8,145113.0],["2016-12-22",85.35,85.8,82.2,82.35,235753.0],["2016-12-23",81.9,84.3,80.85,84.0,125153.0],["2016-12-27",84.45,86.25,84.0,85.05,68567.0],["2016-12-28",84.9,85.5,82.5,82.5,143613.0],["2016-12-29",82.5,83.7,80.7,80.7,180713.0],["2016-12-30",81.0,82.5,79.65,80.85,212693.0],["2017-01-03",81.6,86.25,81.6,85.8,143533.0],["2017-01-04",86.55,89.7,85.65,89.1,130593.0],["2017-01-05",88.95,88.95,85.95,86.1,99920.0],["2017-01-06",86.85,86.85,84.9,86.4,87973.0],["2017-01-09",85.65,88.5,83.25,85.5,152327.0],["2017-01-10",85.5,87.15,84.9,86.25,66733.0],["2017-01-11",86.55,88.35,86.25,87.15,122807.0],["2017-01-12",83.55,85.5,72.3,75.75,587980.0],["2017-01-13",78.45,78.45,74.55,75.6,215360.0],["2017-01-17",75.0,76.8,73.5,73.65,183213.0],["2017-01-18",73.5,75.45,69.75,75.0,255920.0],["2017-01-19",75.6,77.4,73.05,73.05,247973.0],["2017-01-20",73.2,74.25,72.75,73.5,83587.0],["2017-01-23",73.65,75.0,72.9,73.65,99667.0],["2017-01-24",73.95,74.7,72.3,72.6,233833.0],["2017-01-25",72.9,75.0,72.15,74.4,131840.0],["2017-01-26",74.7,78.9,74.7,78.45,178373.0],["2017-01-27",78.15,81.0,77.7,79.95,279280.0],["2017-01-30",78.9,79.95,76.5,79.05,107920.0],["2017-01-31",78.45,80.1,77.55,79.05,136973.0],["2017-02-01",79.65,82.05,79.05,79.2,167640.0],["2017-02-02",78.45,79.65,77.25,77.25,139180.0],["2017-02-03",78.6,80.25,78.15,79.95,82167.0],["2017-02-06",79.65,81.45,78.75,79.05,134047.0],["2017-02-07",79.65,80.85,77.7,79.8,163473.0],["2017-02-08",79.65,82.35,78.75,79.95,399707.0],["2017-02-09",79.95,81.45,79.2,80.1,139773.0],["2017-02-10",80.4,82.5,80.25,81.15,118753.0],["2017-02-13",82.2,88.2,81.15,87.0,238373.0],["2017-02-14",86.55,89.55,86.1,87.6,198080.0],["2017-02-15",88.05,89.1,87.3,87.45,134267.0],["2017-02-16",87.3,87.45,76.8,77.25,386953.0],["2017-02-17",78.15,79.5,76.65,78.6,244960.0],["2017-02-21",86.25,89.25,82.95,83.1,296980.0],["2017-02-22",82.2,82.65,79.05,81.0,236673.0],["2017-02-23",82.5,82.95,65.1,66.3,933367.0],["2017-02-24",64.8,64.95,60.9,63.6,483307.0],["2017-02-27",63.75,66.75,62.1,66.15,288607.0],["2017-02-28",66.15,69.15,65.4,66.15,278580.0],["2017-03-01",67.5,70.35,66.9,69.9,242727.0],["2017-03-02",69.9,72.45,68.85,70.8,329120.0],["2017-03-03",70.65,74.25,70.35,72.45,391007.0],["2017-03-06",71.4,71.55,68.4,68.85,197147.0],["2017-03-07",69.3,70.95,67.8,69.6,625620.0],["2017-03-08",69.6,70.05,66.45,66.6,199253.0],["2017-03-09",66.45,68.4,66.15,66.75,87467.0],["2017-03-10",67.05,68.25,66.3,66.75,150180.0],["2017-03-13",66.75,68.1,66.45,68.1,85513.0],["2017-03-14",67.35,71.85,66.15,71.7,210993.0],["2017-03-15",72.0,73.65,70.95,72.75,159533.0],["2017-03-16",73.05,73.95,72.75,73.2,114180.0],["2017-03-17",73.5,74.25,71.4,73.05,213100.0],["2017-03-20",73.05,73.95,72.0,73.5,100013.0],["2017-03-21",73.5,73.5,68.1,68.85,342460.0],["2017-03-22",68.55,70.35,67.2,68.55,195200.0],["2017-03-23",68.55,70.5,67.65,69.75,86707.0],["2017-03-24",69.9,72.75,69.9,72.15,98360.0],["2017-03-27",70.5,73.5,69.3,73.35,129187.0],["2017-03-28",77.4,79.8,76.5,78.0,291680.0],["2017-03-29",77.7,79.95,76.5,79.35,118400.0],["2017-03-30",80.1,81.6,79.05,81.45,153393.0],["2017-03-31",81.6,83.25,81.3,82.05,254220.0],["2017-04-03",81.9,85.35,81.0,82.2,223567.0],["2017-04-04",82.2,84.3,81.45,82.05,202573.0],["2017-04-05",83.1,83.7,78.15,78.15,285080.0],["2017-04-06",78.15,80.7,77.25,79.5,98013.0],["2017-04-07",78.9,80.7,78.15,80.25,99580.0],["2017-04-10",80.25,82.35,79.65,81.6,81287.0],["2017-04-11",80.85,82.05,80.4,82.05,89513.0],["2017-04-12",81.6,82.95,80.7,81.75,69753.0],["2017-04-13",81.9,83.4,79.8,80.25,147747.0],["2017-04-17",80.7,82.8,79.05,82.5,108440.0],["2017-04-18",81.75,82.5,80.25,81.6,89960.0],["2017-04-19",81.9,82.95,80.7,81.0,151433.0],["2017-04-20",81.9,82.65,31.8,37.35,4368720.0],["2017-04-21",40.8,43.05,34.95,36.3,2117633.0],["2017-04-24",35.25,35.55,31.8,33.9,910360.0],["2017-04-25",34.5,36.3,33.45,34.35,736013.0],["2017-04-26",36.75,37.05,33.9,33.9,563000.0],["2017-04-27",34.05,34.8,33.3,33.45,292067.0],["2017-04-28",33.3,35.4,33.3,34.35,540913.0],["2017-05-01",43.95,50.7,39.0,46.5,2411327.0],["2017-05-02",46.5,49.05,42.15,44.85,1236627.0],["2017-05-03",43.5,44.25,40.65,40.95,771567.0],["2017-05-04",40.8,41.25,35.7,37.95,1394573.0],["2017-05-05",37.95,39.75,37.05,37.35,309807.0],["2017-05-08",37.8,39.15,36.45,37.2,236207.0],["2017-05-09",37.5,38.85,36.15,38.7,184693.0],["2017-05-10",38.4,39.45,36.9,39.15,182353.0],["2017-05-11",39.0,41.1,38.4,40.05,243893.0],["2017-05-12",40.35,42.45,39.9,40.65,243680.0],["2017-05-15",41.1,42.15,39.0,39.0,187993.0],["2017-05-16",39.15,41.4,39.15,40.5,202387.0],["2017-05-17",39.9,40.05,37.5,37.5,234820.0],["2017-05-18",37.5,39.0,37.2,37.8,110793.0],["2017-05-19",37.95,39.45,37.95,38.7,90600.0],["2017-05-22",38.85,40.35,38.7,39.6,88507.0],["2017-05-23",39.6,40.05,38.7,39.6,85967.0],["2017-05-24",39.6,40.65,38.4,40.35,213640.0],["2017-05-25",40.35,41.25,39.0,39.3,123720.0],["2017-05-26",39.15,40.2,39.0,39.9,71200.0],["2017-05-30",39.6,40.05,38.7,38.85,113660.0],["2017-05-31",39.45,39.45,37.05,37.2,210467.0],["2017-06-01",37.5,40.05,36.9,39.75,116513.0],["2017-06-02",39.45,40.8,39.45,40.35,106040.0],["2017-06-05",40.05,40.5,38.7,39.0,89687.0],["2017-06-06",38.55,39.6,38.25,38.55,78033.0],["2017-06-07",38.4,39.45,37.8,39.0,56613.0],["2017-06-08",38.85,40.8,38.85,40.2,66707.0],["2017-06-09",40.5,41.25,39.15,40.05,72680.0],["2017-06-12",40.05,41.85,39.6,41.7,90947.0],["2017-06-13",41.85,44.25,41.25,43.95,114573.0],["2017-06-14",43.65,43.65,41.55,42.45,79333.0],["2017-06-15",41.7,43.95,41.7,42.15,61093.0],["2017-06-16",41.85,42.6,41.25,42.3,97247.0],["2017-06-19",41.4,42.45,40.95,41.85,55167.0],["2017-06-20",41.55,41.85,39.45,40.05,64707.0],["2017-06-21",40.5,40.65,39.0,39.6,71880.0],["2017-06-22",39.9,41.85,39.6,41.7,67400.0],["2017-06-23",41.7,41.85,40.8,41.55,93447.0],["2017-06-26",41.55,42.45,40.95,42.0,48073.0],["2017-06-27",42.3,42.75,40.95,42.0,85740.0],["2017-06-28",42.15,43.35,41.7,42.3,49440.0],["2017-06-29",42.9,43.2,41.1,41.4,70433.0],["2017-06-30",41.55,41.55,40.35,40.35,66340.0],["2017-07-03",40.5,42.75,40.5,42.3,39400.0],["2017-07-05",42.3,42.6,41.1,41.55,39767.0],["2017-07-06",40.95,41.7,39.75,40.65,56473.0],["2017-07-07",40.5,40.95,40.05,40.8,38640.0],["2017-07-10",40.5,41.7,40.2,40.8,43353.0],["2017-07-11",40.35,41.4,39.9,41.1,33760.0],["2017-07-12",41.25,42.3,40.95,41.25,37013.0],["2017-07-13",40.8,41.7,40.5,41.7,29893.0],["2017-07-14",40.95,42.9,40.8,42.0,59100.0],["2017-07-17",41.7,43.2,41.7,42.45,39353.0],["2017-07-18",41.85,43.05,41.7,41.85,47067.0],["2017-07-19",41.7,42.9,41.4,41.7,58627.0],["2017-07-20",42.0,42.0,39.75,41.55,124093.0],["2017-07-21",41.85,42.0,39.9,40.8,66133.0],["2017-07-24",41.7,41.85,40.35,41.25,45100.0],["2017-07-25",41.55,42.75,41.55,42.0,60900.0],["2017-07-26",41.7,43.5,41.55,43.5,66347.0],["2017-07-27",43.35,47.4,42.75,46.35,234067.0],["2017-07-28",46.5,46.95,42.6,42.6,142193.0],["2017-07-31",42.6,44.25,41.25,43.05,85447.0],["2017-08-01",43.5,44.1,42.15,43.05,47787.0],["2017-08-02",42.6,45.9,41.1,43.05,124033.0],["2017-08-03",42.9,44.1,42.6,43.35,57767.0],["2017-08-04",43.8,44.1,42.15,42.45,110900.0],["2017-08-07",42.3,43.65,42.0,42.75,43547.0],["2017-08-08",42.6,44.85,40.65,43.8,142547.0],["2017-08-09",43.95,44.55,42.9,43.95,83607.0],["2017-08-10",43.5,44.7,43.2,43.35,71260.0],["2017-08-11",43.35,43.65,42.15,42.6,63280.0],["2017-08-14",42.9,43.8,42.75,43.05,36000.0],["2017-08-15",43.2,43.2,41.4,41.85,39513.0],["2017-08-16",41.85,42.45,40.2,42.0,127887.0],["2017-08-17",41.55,43.2,41.4,42.0,136713.0],["2017-08-18",41.55,42.6,40.2,41.85,116333.0],["2017-08-21",41.7,41.85,40.5,40.95,55320.0],["2017-08-22",41.1,41.55,40.35,40.5,35827.0],["2017-08-23",40.2,42.15,39.9,41.25,121847.0],["2017-08-24",41.25,42.9,40.8,42.75,69173.0],["2017-08-25",42.75,43.8,42.15,43.5,85513.0],["2017-08-28",43.5,43.95,42.15,42.9,132153.0],["2017-08-29",42.45,43.8,41.1,43.2,93840.0],["2017-08-30",43.2,43.65,42.75,43.5,37840.0],["2017-08-31",43.65,44.55,43.2,43.95,85767.0],["2017-09-01",43.95,44.25,42.75,44.25,61540.0],["2017-09-05",44.25,44.85,42.6,43.5,68287.0],["2017-09-06",43.5,44.85,43.2,44.25,138213.0],["2017-09-07",44.25,44.85,43.8,44.4,54007.0],["2017-09-08",44.1,44.7,43.8,44.1,46467.0],["2017-09-11",44.55,45.75,44.25,44.7,48993.0],["2017-09-12",44.7,45.9,44.4,45.0,61353.0],["2017-09-13",44.85,45.75,44.4,45.3,36793.0],["2017-09-14",45.3,46.05,44.7,45.3,32800.0],["2017-09-15",45.0,45.9,44.1,45.45,121153.0],["2017-09-18",45.75,46.2,44.85,45.6,47727.0],["2017-09-19",45.75,46.95,45.3,46.35,54547.0],["2017-09-20",46.35,46.95,46.05,46.5,56087.0],["2017-09-21",46.2,48.0,46.2,47.25,64660.0],["2017-09-22",47.25,48.0,46.65,47.85,65780.0],["2017-09-25",47.85,48.45,47.1,47.85,52953.0],["2017-09-26",47.85,49.05,47.85,48.6,68073.0],["2017-09-27",49.05,49.8,48.9,49.5,69087.0],["2017-09-28",49.65,49.8,48.0,49.8,110213.0],["2017-09-29",52.35,53.85,51.0,51.6,256093.0],["2017-10-02",51.6,54.0,51.6,53.25,103267.0],["2017-10-03",53.1,54.6,52.95,54.0,105880.0],["2017-10-04",54.15,55.35,53.55,54.0,118533.0],["2017-10-05",54.0,55.35,53.25,54.75,89973.0],["2017-10-06",54.6,55.5,53.7,54.6,103640.0],["2017-10-09",55.2,55.35,54.15,55.05,45973.0],["2017-10-10",55.2,56.55,54.9,55.8,79007.0],["2017-10-11",55.95,56.25,54.9,54.9,82987.0],["2017-10-12",55.05,55.8,54.0,54.15,81347.0],["2017-10-13",54.3,55.8,53.4,54.75,70480.0],["2017-10-16",55.05,56.1,54.15,54.6,37980.0],["2017-10-17",54.6,56.4,54.6,55.35,104180.0],["2017-10-18",55.65,59.55,55.65,57.15,155913.0],["2017-10-19",57.15,61.95,57.0,57.9,255820.0],["2017-10-20",59.55,59.85,57.9,58.35,80353.0],["2017-10-23",58.2,59.4,56.4,56.85,62633.0],["2017-10-24",57.0,57.75,55.35,56.25,89940.0],["2017-10-25",55.35,57.3,55.05,57.0,72060.0],["2017-10-26",57.3,57.3,51.9,52.2,166580.0],["2017-10-27",52.2,53.85,47.4,52.8,283107.0],["2017-10-30",52.35,53.55,49.95,52.35,137360.0],["2017-10-31",52.65,54.15,51.3,52.35,142613.0],["2017-11-01",52.8,53.1,50.85,51.45,70407.0],["2017-11-02",51.15,54.15,49.35,52.5,190460.0],["2017-11-03",52.35,53.55,51.45,51.9,250887.0],["2017-11-06",52.05,52.2,49.35,49.5,98693.0],["2017-11-07",49.5,49.8,47.1,48.15,124033.0],["2017-11-08",48.0,48.15,46.65,47.55,93707.0],["2017-11-09",47.1,48.15,46.05,47.25,109300.0],["2017-11-10",46.95,47.4,46.2,46.95,66453.0],["2017-11-13",46.5,47.55,45.3,46.65,83667.0],["2017-11-14",46.35,46.8,45.0,45.45,86513.0],["2017-11-15",45.0,47.4,44.25,46.2,116307.0],["2017-11-16",46.2,49.05,46.2,47.55,76167.0],["2017-11-17",46.95,49.2,46.8,48.6,116467.0],["2017-11-20",48.3,49.35,47.4,47.85,167507.0],["2017-11-21",47.85,48.45,46.35,47.4,138827.0],["2017-11-22",47.55,48.0,46.5,47.4,86360.0],["2017-11-24",47.4,47.85,46.5,47.25,47693.0],["2017-11-27",46.95,47.85,46.5,46.65,55780.0],["2017-11-28",46.65,47.1,45.6,46.95,114707.0],["2017-11-29",47.1,48.45,46.2,46.8,100960.0],["2017-11-30",47.25,48.15,47.1,47.85,59240.0],["2017-12-01",47.85,49.8,47.25,48.9,73273.0],["2017-12-04",49.5,49.95,47.4,47.7,95427.0],["2017-12-05",47.7,48.75,46.5,48.0,150127.0],["2017-12-06",47.7,48.3,46.5,47.1,69587.0],["2017-12-07",47.4,47.4,45.0,46.2,152867.0],["2017-12-08",46.35,46.95,44.55,45.15,285120.0],["2017-12-11",45.3,46.65,45.15,45.75,95813.0],["2017-12-12",45.75,46.35,45.3,45.6,115853.0],["2017-12-13",45.9,46.65,45.0,46.35,86667.0],["2017-12-14",46.35,47.7,45.9,47.1,107680.0],["2017-12-15",47.25,48.45,46.95,48.45,143580.0],["2017-12-18",48.3,49.35,48.0,48.3,102927.0],["2017-12-19",48.6,49.05,47.55,48.15,83207.0],["2017-12-20",48.3,48.6,47.4,48.0,42487.0],["2017-12-21",48.15,49.35,48.15,48.75,48933.0],["2017-12-22",48.15,48.3,46.5,48.0,43873.0],["2017-12-26",47.85,48.3,47.1,47.55,36493.0],["2017-12-27",47.55,47.55,45.9,46.95,44547.0],["2017-12-28",47.1,47.55,46.35,46.5,224260.0],["2017-12-29",46.8,47.1,45.75,46.95,96373.0],["2018-01-02",47.1,47.25,46.35,46.65,40207.0],["2018-01-03",46.5,46.65,45.0,46.05,150020.0],["2018-01-04",46.35,46.8,45.6,46.35,63693.0],["2018-01-05",46.5,46.5,45.6,45.75,48993.0],["2018-01-08",45.9,46.5,45.0,45.3,84387.0],["2018-01-09",45.45,45.9,44.85,45.3,84360.0],["2018-01-10",45.3,45.9,45.0,45.15,55587.0],["2018-01-11",45.3,46.05,45.15,45.6,47733.0],["2018-01-12",45.6,46.05,45.0,45.75,51073.0],["2018-01-16",45.6,46.5,44.85,45.45,83767.0],["2018-01-17",45.45,45.75,44.4,45.45,48493.0],["2018-01-18",45.15,45.75,44.7,45.75,67747.0],["2018-01-19",45.45,47.25,45.15,46.65,259153.0],["2018-01-22",46.5,48.15,46.5,48.0,129247.0],["2018-01-23",48.0,48.45,47.25,47.85,55567.0],["2018-01-24",48.3,53.1,48.3,51.45,246153.0],["2018-01-25",51.75,52.2,49.5,51.0,73307.0],["2018-01-26",50.7,52.2,50.1,52.05,79287.0],["2018-01-29",51.6,52.35,49.65,50.55,98253.0],["2018-01-30",50.4,50.55,49.35,50.55,36953.0],["2018-01-31",50.7,50.85,49.35,50.55,55913.0],["2018-02-01",50.1,50.7,49.2,49.8,46427.0],["2018-02-02",49.35,49.5,47.85,48.75,79747.0],["2018-02-05",48.15,48.9,46.95,47.25,160467.0],["2018-02-06",46.2,48.3,45.9,47.25,227087.0],["2018-02-07",48.6,52.05,48.15,48.9,206153.0],["2018-02-08",48.9,49.95,47.25,47.85,109873.0],["2018-02-09",48.15,48.9,46.35,48.0,133707.0],["2018-02-12",48.6,51.45,48.15,50.7,99540.0],["2018-02-13",50.55,54.15,50.55,53.55,150447.0],["2018-02-14",52.5,55.65,52.5,55.5,89533.0],["2018-02-15",55.95,56.25,54.15,55.05,72707.0],["2018-02-16",55.2,56.55,54.75,55.95,86107.0],["2018-02-20",55.5,55.95,51.6,52.35,95107.0],["2018-02-21",52.35,53.85,51.9,53.1,57387.0],["2018-02-22",53.25,54.15,51.6,51.75,56327.0],["2018-02-23",51.9,52.2,51.0,51.3,59593.0],["2018-02-26",51.75,52.35,51.0,51.75,61973.0],["2018-02-27",52.05,52.65,50.25,50.55,49427.0],["2018-02-28",55.35,55.35,51.9,54.6,217173.0],["2018-03-01",54.75,54.9,51.9,53.4,114253.0],["2018-03-02",52.8,55.5,52.5,55.35,135833.0],["2018-03-05",55.65,60.15,54.75,57.0,420940.0],["2018-03-06",57.0,63.0,57.0,61.95,243853.0],["2018-03-07",61.8,64.5,60.0,60.0,339213.0],["2018-03-08",60.15,63.15,60.15,62.7,104233.0],["2018-03-09",63.3,64.5,63.0,63.75,94780.0],["2018-03-12",63.75,65.7,63.75,65.25,73467.0],["2018-03-13",65.7,66.3,64.8,65.1,68700.0],["2018-03-14",65.1,65.7,64.5,64.8,88993.0],["2018-03-15",64.65,65.25,64.05,64.95,67320.0],["2018-03-16",64.95,66.75,64.5,66.75,125980.0],["2018-03-19",67.05,67.05,64.2,65.4,99933.0],["2018-03-20",65.1,65.25,64.2,64.35,83187.0],["2018-03-21",64.05,64.35,63.3,63.45,57027.0],["2018-03-22",62.7,63.6,61.05,62.1,73993.0],["2018-03-23",61.95,62.85,58.65,59.85,94753.0],["2018-03-26",60.3,63.3,59.4,62.7,111333.0],["2018-03-27",63.15,63.3,60.75,61.2,67100.0],["2018-03-28",61.5,63.0,61.5,62.55,66253.0],["2018-03-29",63.15,63.9,61.8,61.8,45993.0],["2018-04-02",61.35,62.85,60.75,61.95,113187.0],["2018-04-03",62.7,64.35,62.1,63.15,79080.0],["2018-04-04",62.1,64.5,61.8,64.2,63040.0],["2018-04-05",64.35,65.1,63.6,64.35,30447.0],["2018-04-06",64.2,66.45,63.75,65.1,79473.0],["2018-04-09",65.1,65.55,62.55,62.85,62053.0],["2018-04-10",63.45,63.75,62.1,62.55,40873.0],["2018-04-11",62.55,62.85,61.8,61.95,38640.0],["2018-04-12",62.1,63.6,61.95,62.55,37293.0],["2018-04-13",62.7,62.7,61.2,61.35,38467.0],["2018-04-16",61.65,62.4,61.05,61.8,28147.0],["2018-04-17",61.95,62.7,61.95,62.25,29800.0],["2018-04-18",62.7,63.15,61.05,61.2,31207.0],["2018-04-19",61.05,62.85,61.05,61.35,36900.0],["2018-04-20",61.35,61.8,60.6,60.9,59800.0],["2018-04-23",61.05,62.7,60.45,62.4,48440.0],["2018-04-24",62.85,63.75,62.25,62.4,34473.0],["2018-04-25",62.4,63.15,61.2,61.2,42040.0],["2018-04-26",61.5,61.95,60.6,61.35,26047.0],["2018-04-27",61.05,61.8,60.6,60.75,29440.0],["2018-04-30",60.75,61.8,60.45,60.9,50520.0],["2018-05-01",61.2,62.4,60.75,61.95,37293.0],["2018-05-02",64.5,70.35,64.05,65.1,328120.0],["2018-05-03",65.55,70.2,65.1,68.25,140073.0],["2018-05-04",67.8,71.85,67.8,70.35,140347.0],["2018-05-07",71.25,72.6,70.8,71.1,87833.0],["2018-05-08",70.65,71.4,69.6,70.05,54227.0],["2018-05-09",70.05,70.65,69.75,70.2,30953.0],["2018-05-10",70.35,72.0,70.35,71.25,46340.0],["2018-05-11",71.1,72.45,69.75,70.2,63847.0],["2018-05-14",70.5,71.25,68.7,69.0,35687.0],["2018-05-15",68.4,69.9,68.1,69.3,35860.0],["2018-05-16",69.6,70.5,69.0,69.0,40000.0],["2018-05-17",69.45,70.2,69.0,69.75,42507.0],["2018-05-18",70.35,70.35,68.85,69.0,37493.0],["2018-05-21",69.0,70.2,68.4,69.6,32487.0],["2018-05-22",69.75,70.2,69.15,69.15,32067.0],["2018-05-23",69.0,69.75,67.35,67.35,51727.0],["2018-05-24",67.2,68.4,66.3,67.95,58053.0],["2018-05-25",67.35,67.95,67.05,67.35,41600.0],["2018-05-29",66.75,67.2,65.55,65.55,52800.0],["2018-05-30",65.55,66.75,65.55,66.3,42893.0],["2018-05-31",66.45,66.6,65.4,65.55,60073.0],["2018-06-01",66.3,67.2,65.85,67.2,30927.0],["2018-06-04",67.35,69.15,67.35,68.7,46327.0],["2018-06-05",68.25,68.85,67.05,67.5,35873.0],["2018-06-06",67.5,69.3,67.35,68.4,35387.0],["2018-06-07",68.7,68.7,66.75,67.65,26833.0],["2018-06-08",67.65,68.1,67.2,67.65,21527.0],["2018-06-11",67.5,68.7,67.5,68.1,24373.0],["2018-06-12",68.4,69.0,66.75,66.9,21767.0],["2018-06-13",66.9,67.65,65.1,66.0,90073.0],["2018-06-14",66.3,66.3,63.75,64.2,49807.0],["2018-06-15",63.9,65.85,63.3,65.7,75653.0],["2018-06-18",64.65,67.2,64.65,66.75,41067.0],["2018-06-19",66.3,67.35,65.1,67.2,31500.0],["2018-06-20",67.2,69.45,66.9,69.3,35613.0],["2018-06-21",69.3,70.5,67.8,67.95,48633.0],["2018-06-22",68.25,68.7,66.9,67.5,122773.0],["2018-06-25",67.05,67.35,63.9,65.4,47587.0],["2018-06-26",65.55,65.85,64.2,65.1,33813.0],["2018-06-27",65.1,65.25,61.65,61.65,69347.0],["2018-06-28",61.65,62.55,60.9,61.05,39333.0],["2018-06-29",61.35,63.0,59.1,59.4,57333.0],["2018-07-02",58.8,61.05,58.5,60.9,36373.0],["2018-07-03",60.75,61.65,60.6,60.6,19413.0],["2018-07-05",61.2,61.35,60.3,60.9,26293.0],["2018-07-06",61.2,63.15,61.2,61.5,30547.0],["2018-07-09",61.65,62.55,61.5,61.65,15153.0],["2018-07-10",61.95,62.55,60.6,61.2,18207.0],["2018-07-11",60.75,62.55,60.3,61.95,24047.0],["2018-07-12",62.55,63.0,61.35,61.95,31840.0],["2018-07-13",62.1,62.85,61.2,61.8,28453.0],["2018-07-16",61.65,63.0,61.35,62.4,24733.0],["2018-07-17",62.55,63.75,62.25,63.45,24253.0],["2018-07-18",63.15,66.15,62.7,65.1,41813.0],["2018-07-19",64.65,66.15,64.5,65.85,32753.0],["2018-07-20",66.15,66.9,65.85,66.3,38700.0],["2018-07-23",65.85,66.9,65.1,65.55,44087.0],["2018-07-24",66.0,66.45,64.65,65.4,46573.0],["2018-07-25",65.55,66.75,64.65,65.1,82353.0],["2018-07-26",63.75,65.1,53.25,60.0,236167.0],["2018-07-27",60.0,62.55,58.35,58.95,49200.0],["2018-07-30",58.65,62.25,55.95,60.15,272240.0],["2018-07-31",60.15,61.2,58.95,59.7,45440.0],["2018-08-01",59.7,60.15,57.75,58.5,43307.0],["2018-08-02",58.2,60.6,57.9,60.6,82607.0],["2018-08-03",58.2,61.8,58.2,61.65,75587.0],["2018-08-06",61.2,62.85,60.45,62.55,40307.0],["2018-08-07",62.7,63.6,62.1,62.1,28700.0],["2018-08-08",61.8,63.6,61.8,62.55,56147.0],["2018-08-09",62.7,63.0,61.95,62.85,24867.0],["2018-08-10",62.25,63.3,62.1,63.3,27027.0],["2018-08-13",63.3,63.3,61.65,62.4,18600.0],["2018-08-14",62.85,64.2,62.55,63.75,43100.0],["2018-08-15",63.75,64.05,61.65,62.25,27113.0],["2018-08-16",62.7,64.2,62.55,64.05,26353.0],["2018-08-17",63.45,64.65,62.55,64.5,49320.0],["2018-08-20",64.5,64.95,63.9,64.2,18227.0],["2018-08-21",64.5,64.8,63.75,64.65,23527.0],["2018-08-22",64.35,65.25,64.35,64.65,17853.0],["2018-08-23",64.2,64.95,63.9,64.65,21473.0],["2018-08-24",64.95,64.95,63.6,64.65,30293.0],["2018-08-27",64.5,64.65,62.85,63.15,21160.0],["2018-08-28",63.15,63.75,62.55,62.7,26373.0],["2018-08-29",63.3,63.45,61.8,62.1,37780.0],["2018-08-30",61.95,63.0,61.05,62.55,35507.0],["2018-08-31",62.25,63.3,61.65,62.7,23440.0],["2018-09-04",62.7,62.7,61.5,62.4,22827.0],["2018-09-05",62.25,62.55,61.35,61.5,19907.0],["2018-09-06",61.5,62.7,60.6,61.95,37173.0],["2018-09-07",61.65,62.55,61.65,62.55,17700.0],["2018-09-10",63.0,63.15,60.9,61.2,29700.0],["2018-09-11",60.9,62.4,60.75,61.05,79693.0],["2018-09-12",61.2,62.85,59.7,62.4,43793.0],["2018-09-13",62.55,62.7,61.8,62.25,24213.0],["2018-09-14",61.95,62.7,60.45,60.6,33380.0],["2018-09-17",60.9,62.1,59.85,60.6,32893.0],["2018-09-18",60.75,61.05,59.85,60.0,39787.0],["2018-09-19",59.7,60.9,58.95,60.0,29607.0],["2018-09-20",60.3,60.3,59.25,59.85,18840.0],["2018-09-21",59.85,60.0,58.65,59.55,45187.0],["2018-09-24",59.25,59.25,56.1,57.9,62953.0],["2018-09-25",58.2,58.35,55.5,57.3,60047.0],["2018-09-26",57.6,57.9,55.65,56.55,49707.0],["2018-09-27",56.7,57.15,55.35,55.65,44307.0],["2018-09-28",56.4,60.75,55.5,59.1,128153.0],["2018-10-01",59.4,59.55,58.5,58.95,51620.0],["2018-10-02",58.5,61.2,58.5,60.15,81013.0],["2018-10-03",60.3,64.05,60.15,61.65,72960.0],["2018-10-04",61.35,62.7,60.6,61.8,39813.0],["2018-10-05",61.8,62.55,60.9,61.35,40727.0],["2018-10-08",61.5,61.65,60.45,61.05,26573.0],["2018-10-09",60.6,61.35,58.95,58.95,49433.0],["2018-10-10",58.95,60.15,57.75,58.8,98187.0],["2018-10-11",58.2,60.75,56.85,57.3,105147.0],["2018-10-12",58.2,58.2,55.8,55.8,109593.0],["2018-10-15",55.65,56.1,53.85,53.85,138293.0],["2018-10-16",54.0,56.1,52.65,55.95,278700.0],["2018-10-17",55.65,57.9,55.2,57.15,178593.0],["2018-10-18",56.7,58.2,55.95,57.6,321180.0],["2018-10-19",57.6,59.7,57.0,59.7,248927.0],["2018-10-22",59.7,60.15,58.2,58.8,304353.0],["2018-10-23",58.2,59.1,57.3,58.2,174987.0],["2018-10-24",58.05,58.2,54.45,55.05,639387.0],["2018-10-25",55.2,55.8,51.9,55.8,132473.0],["2018-10-26",55.5,56.1,53.4,54.45,196420.0],["2018-10-29",54.9,55.05,49.5,51.3,137067.0],["2018-10-30",51.15,52.2,49.5,50.25,193787.0],["2018-10-31",50.85,53.25,50.7,52.5,378693.0],["2018-11-01",52.65,54.6,51.9,54.45,76547.0],["2018-11-02",54.6,57.0,54.15,57.0,135587.0],["2018-11-05",56.85,57.3,55.35,57.15,91220.0],["2018-11-06",49.05,53.25,45.6,46.95,327813.0],["2018-11-07",48.3,48.45,43.2,46.2,149833.0],["2018-11-08",44.7,46.5,42.75,43.5,114220.0],["2018-11-09",43.65,44.85,42.0,42.45,124400.0],["2018-11-12",42.6,42.75,39.15,40.35,129820.0],["2018-11-13",40.35,41.85,39.3,39.75,92160.0],["2018-11-14",39.75,40.65,39.0,40.05,51560.0],["2018-11-15",39.45,40.65,38.55,38.7,100353.0],["2018-11-16",37.95,39.0,34.65,36.6,181633.0],["2018-11-19",36.15,37.95,35.1,36.9,84487.0],["2018-11-20",36.6,37.5,32.55,34.35,172020.0],["2018-11-21",34.65,36.0,34.35,34.8,81580.0],["2018-11-23",34.65,35.1,33.75,33.75,29440.0],["2018-11-26",34.35,35.4,31.8,32.25,164960.0],["2018-11-27",32.1,34.2,31.95,32.25,63940.0],["2018-11-28",32.25,33.0,30.3,31.95,101167.0],["2018-11-29",33.3,33.6,31.05,31.5,89527.0],["2018-11-30",31.05,31.8,30.9,31.65,73373.0],["2018-12-03",32.55,32.55,29.85,30.15,110720.0],["2018-12-04",30.0,30.45,27.15,28.35,238593.0],["2018-12-06",27.45,28.35,26.55,27.45,91800.0],["2018-12-07",27.15,27.9,26.1,26.85,255393.0],["2018-12-10",26.55,26.7,24.15,25.8,114467.0],["2018-12-11",25.95,25.95,25.2,25.8,64153.0],["2018-12-12",26.1,26.1,23.55,23.7,125480.0],["2018-12-13",23.85,23.85,22.05,22.35,118087.0],["2018-12-14",22.2,22.65,20.55,21.15,194893.0],["2018-12-17",21.15,23.7,21.0,22.2,202420.0],["2018-12-18",22.35,22.95,21.6,21.75,133600.0],["2018-12-19",21.6,22.2,19.65,19.65,126700.0],["2018-12-20",19.8,20.85,19.35,19.5,100553.0],["2018-12-21",19.5,19.95,18.3,18.6,131707.0],["2018-12-24",18.45,19.35,18.15,18.45,37660.0],["2018-12-26",18.45,19.35,18.0,19.2,124707.0],["2018-12-27",19.2,20.4,18.75,20.1,99060.0],["2018-12-28",20.1,21.3,19.65,20.1,75487.0],["2018-12-31",20.4,20.7,19.65,20.1,83000.0],["2019-01-02",19.95,21.15,19.5,20.4,80953.0],["2019-01-03",20.25,20.7,19.65,20.1,46147.0],["2019-01-04",20.25,23.7,19.8,23.25,121580.0],["2019-01-07",23.7,24.3,22.5,24.0,71680.0],["2019-01-08",24.3,25.05,23.4,24.9,76493.0],["2019-01-09",24.9,26.25,24.9,25.35,64540.0],["2019-01-10",25.5,26.85,24.9,25.95,31807.0],["2019-01-11",25.65,28.35,25.65,26.85,78207.0],["2019-01-14",26.55,29.85,26.4,27.9,84727.0],["2019-01-15",28.5,29.4,27.45,28.8,44213.0],["2019-01-16",28.95,29.7,27.6,28.2,36553.0],["2019-01-17",27.9,28.5,27.45,28.05,28267.0],["2019-01-18",28.2,28.95,27.75,27.9,28847.0],["2019-01-22",27.75,28.2,26.4,26.85,50667.0],["2019-01-23",27.15,27.3,25.5,26.4,24280.0],["2019-01-24",26.55,26.85,25.8,25.95,30887.0],["2019-01-25",26.1,26.85,25.8,26.1,26247.0],["2019-01-28",25.95,26.1,24.45,24.9,62280.0],["2019-01-29",24.9,25.65,24.45,25.35,18667.0],["2019-01-30",25.5,26.4,25.5,26.4,26513.0],["2019-01-31",26.4,26.85,25.2,25.2,23247.0],["2019-02-01",25.5,27.45,25.05,26.55,24847.0],["2019-02-04",26.4,27.15,26.25,26.7,18767.0],["2019-02-05",27.0,27.6,26.25,26.55,25400.0],["2019-02-06",26.55,26.85,25.8,26.25,17253.0],["2019-02-07",25.8,26.85,25.2,26.4,53887.0],["2019-02-08",26.25,27.45,26.1,27.15,23020.0],["2019-02-11",27.9,28.5,27.0,27.45,21627.0],["2019-02-12",28.05,28.35,27.0,28.35,14813.0],["2019-02-13",28.2,31.05,28.2,30.3,44280.0],["2019-02-14",30.3,30.45,28.95,29.25,21647.0],["2019-02-15",29.25,30.45,29.25,30.3,31933.0],["2019-02-19",30.9,36.75,30.75,36.15,159600.0],["2019-02-20",36.15,36.15,20.55,31.65,166527.0],["2019-02-21",31.8,32.4,30.9,31.35,29267.0],["2019-02-22",31.65,31.65,30.0,30.0,56333.0],["2019-02-25",30.0,31.5,28.8,28.8,55553.0],["2019-02-26",29.1,29.4,25.8,28.65,125580.0],["2019-02-27",32.7,33.3,31.05,33.0,116887.0],["2019-02-28",32.85,34.2,31.35,32.1,85780.0],["2019-03-01",32.1,33.15,31.5,31.65,50700.0],["2019-03-04",31.5,32.85,31.35,32.55,45567.0],["2019-03-05",32.85,33.15,31.65,31.95,33233.0],["2019-03-06",31.8,32.25,31.2,31.8,38353.0],["2019-03-07",31.65,31.8,30.3,31.05,27267.0],["2019-03-08",30.45,31.2,29.55,30.75,40480.0],["2019-03-11",30.75,30.75,28.65,29.55,67640.0],["2019-03-12",29.55,30.3,29.1,29.55,29267.0],["2019-03-13",29.85,30.3,28.95,29.7,51167.0],["2019-03-14",29.4,30.0,29.1,29.85,47060.0],["2019-03-15",29.85,30.6,29.25,30.15,158273.0],["2019-03-18",30.15,30.9,29.4,30.15,68840.0],["2019-03-19",30.45,30.45,28.95,29.7,53533.0],["2019-03-20",29.55,30.45,28.8,29.25,46120.0],["2019-03-21",29.1,30.15,28.95,29.25,26940.0],["2019-03-22",28.95,28.95,27.0,27.75,48767.0],["2019-03-25",27.6,28.5,27.15,27.9,33360.0],["2019-03-26",28.2,28.95,26.25,27.3,45293.0],["2019-03-27",27.45,27.6,26.4,27.3,21793.0],["2019-03-28",26.85,27.6,26.55,27.0,13560.0],["2019-03-29",27.15,28.05,26.55,27.3,24433.0],["2019-04-01",27.9,28.35,27.0,27.6,26873.0],["2019-04-02",27.6,28.5,26.85,28.05,20420.0],["2019-04-03",28.35,30.45,28.05,29.4,36473.0],["2019-04-04",29.25,30.15,29.1,29.85,16747.0],["2019-04-05",30.15,30.9,29.7,30.0,23147.0],["2019-04-08",30.15,30.6,29.55,30.0,17700.0],["2019-04-09",30.15,30.3,29.55,29.85,13593.0],["2019-04-10",30.0,30.3,29.25,29.85,16113.0],["2019-04-11",30.15,30.45,29.7,29.85,12833.0],["2019-04-12",30.15,30.3,29.55,30.0,18847.0],["2019-04-15",29.85,30.6,28.8,30.0,42680.0],["2019-04-16",30.15,31.95,29.55,30.3,39773.0],["2019-04-17",30.6,30.75,27.9,28.65,64913.0],["2019-04-18",28.35,29.1,27.45,27.45,29247.0],["2019-04-22",26.85,28.2,26.85,26.85,23880.0],["2019-04-23",27.15,27.75,25.65,27.45,43180.0],["2019-04-24",27.6,27.75,26.25,26.85,18527.0],["2019-04-25",27.0,27.45,25.05,25.8,44767.0],["2019-04-26",26.1,26.25,25.05,25.8,31313.0],["2019-04-29",25.65,26.55,25.35,26.55,51620.0],["2019-04-30",26.55,26.55,25.35,25.35,109147.0],["2019-05-01",25.35,26.25,25.2,25.5,27760.0],["2019-05-02",25.2,26.85,25.05,26.55,37740.0],["2019-05-03",26.7,27.3,25.2,25.65,45287.0],["2019-05-06",25.5,26.55,25.05,25.95,33560.0],["2019-05-07",26.55,28.5,26.55,28.35,53173.0],["2019-05-08",28.2,28.65,27.45,27.75,33707.0],["2019-05-09",27.6,27.9,27.15,27.6,24967.0],["2019-05-10",27.3,28.2,27.15,28.05,21193.0],["2019-05-13",27.15,27.9,27.0,27.3,23167.0],["2019-05-14",27.15,29.25,27.15,27.75,22813.0],["2019-05-15",27.6,27.9,27.15,27.3,11313.0],["2019-05-16",27.15,27.45,26.85,27.3,27547.0],["2019-05-17",27.0,27.15,25.05,25.65,31720.0],["2019-05-20",25.65,25.8,24.3,24.6,16927.0],["2019-05-21",24.6,25.5,24.6,24.9,17073.0],["2019-05-22",24.9,25.35,23.7,24.15,21847.0],["2019-05-23",23.7,25.35,23.7,24.45,22407.0],["2019-05-24",24.45,25.65,24.45,25.5,8747.0],["2019-05-28",25.35,26.4,25.05,25.5,25533.0],["2019-05-29",24.9,25.5,23.7,24.3,23720.0],["2019-05-30",24.3,24.75,23.7,24.0,18913.0],["2019-05-31",23.55,24.0,22.8,23.25,17113.0],["2019-06-03",22.95,24.15,22.65,23.4,21220.0],["2019-06-04",23.85,25.95,23.55,25.8,29993.0],["2019-06-05",25.5,25.5,23.85,24.0,12387.0],["2019-06-06",23.85,24.6,23.4,24.0,16700.0],["2019-06-07",24.0,24.15,23.25,23.55,19520.0],["2019-06-10",23.85,25.65,23.7,24.3,25833.0],["2019-06-11",24.75,25.65,24.75,24.9,19053.0],["2019-06-12",24.6,25.05,23.25,23.25,22147.0],["2019-06-13",23.1,24.3,23.1,24.15,19247.0],["2019-06-14",24.0,25.95,24.0,24.75,19320.0],["2019-06-17",24.45,25.8,24.3,25.05,19687.0],["2019-06-18",25.2,26.25,25.05,25.5,14320.0],["2019-06-19",25.2,26.25,25.2,25.95,12693.0],["2019-06-20",25.8,27.0,25.05,25.35,14173.0],["2019-06-21",24.75,28.05,24.75,27.9,86767.0],["2019-06-24",27.45,28.5,26.55,26.85,17427.0],["2019-06-25",26.55,28.2,26.4,27.15,13627.0],["2019-06-26",27.0,29.1,27.0,28.5,22473.0],["2019-06-27",28.2,30.3,27.75,29.1,47000.0],["2019-06-28",29.1,32.85,29.1,31.05,200733.0],["2019-07-01",31.2,33.0,31.05,31.5,33780.0],["2019-07-02",31.2,32.85,30.9,31.35,23653.0],["2019-07-03",31.8,31.8,30.9,30.9,12640.0],["2019-07-05",30.9,32.25,30.9,32.1,25933.0],["2019-07-08",32.1,32.85,31.8,32.4,26287.0],["2019-07-09",32.1,33.0,31.65,32.7,21793.0],["2019-07-10",33.0,33.45,32.1,32.55,21473.0],["2019-07-11",32.7,33.0,31.8,32.1,9307.0],["2019-07-12",32.25,33.15,32.1,32.25,28140.0],["2019-07-15",32.55,32.7,31.8,32.4,15353.0],["2019-07-16",32.1,32.4,31.05,31.65,22233.0],["2019-07-17",31.5,31.8,29.4,29.85,44680.0],["2019-07-18",30.0,30.6,29.25,29.85,22600.0],["2019-07-19",29.55,30.9,29.55,30.0,12500.0],["2019-07-22",30.0,30.15,28.65,28.95,21007.0],["2019-07-23",29.25,29.7,28.5,29.55,10400.0],["2019-07-24",29.25,30.3,28.8,30.0,21800.0],["2019-07-25",30.0,30.3,29.4,30.0,9860.0],["2019-07-26",30.15,31.05,29.85,30.15,16007.0],["2019-07-29",30.0,30.75,28.95,29.4,14147.0],["2019-07-30",29.1,30.3,28.95,29.85,22907.0],["2019-07-31",29.55,30.45,28.35,28.5,19793.0],["2019-08-01",28.05,29.4,27.75,27.75,15247.0],["2019-08-02",27.75,28.5,26.55,27.0,16780.0],["2019-08-05",26.4,26.85,24.15,24.75,42027.0],["2019-08-06",24.15,25.2,23.25,23.4,16440.0],["2019-08-07",23.25,23.4,21.15,21.75,34600.0],["2019-08-08",21.15,22.05,18.6,19.05,60540.0],["2019-08-09",19.2,23.1,19.05,22.95,46600.0],["2019-08-12",22.5,24.15,21.9,22.05,28693.0],["2019-08-13",21.75,23.1,21.75,22.65,12580.0],["2019-08-14",25.65,25.65,21.3,21.9,40827.0],["2019-08-15",22.2,24.9,19.8,20.85,60013.0],["2019-08-16",20.85,23.4,20.85,21.9,40020.0],["2019-08-19",22.35,24.15,22.35,23.7,32067.0],["2019-08-20",24.0,24.6,23.4,24.45,14407.0],["2019-08-21",25.2,27.3,24.45,27.0,43347.0],["2019-08-22",27.45,28.8,27.45,28.05,18107.0],["2019-08-23",27.75,27.9,26.7,26.85,30327.0],["2019-08-26",27.15,27.45,26.25,26.55,8687.0],["2019-08-27",26.85,26.85,25.65,26.1,33300.0],["2019-08-28",25.95,27.6,25.95,26.4,12607.0],["2019-08-29",26.7,27.15,26.1,26.1,12860.0],["2019-08-30",26.25,27.3,25.95,26.85,20653.0],["2019-09-03",26.85,27.75,24.6,24.6,30380.0],["2019-09-04",24.9,25.8,24.9,25.5,6213.0],["2019-09-05",26.1,27.6,25.8,26.4,15267.0],["2019-09-06",26.7,27.75,26.1,27.3,18840.0],["2019-09-09",27.3,28.95,27.3,28.65,34893.0],["2019-09-10",28.8,30.0,28.35,28.8,32560.0],["2019-09-11",28.95,29.4,28.35,28.8,36113.0],["2019-09-12",28.5,30.0,28.2,29.25,28947.0],["2019-09-13",30.0,30.6,29.25,29.7,36833.0],["2019-09-16",29.1,30.75,28.95,29.85,40833.0],["2019-09-17",29.55,30.0,28.95,29.4,24413.0],["2019-09-18",29.4,30.0,27.9,29.25,27600.0],["2019-09-19",29.55,30.0,29.25,29.7,19280.0],["2019-09-20",29.55,30.15,29.55,30.15,68853.0],["2019-09-23",30.15,30.15,29.55,29.85,29840.0],["2019-09-24",29.7,30.3,29.55,29.55,18053.0],["2019-09-25",29.4,30.45,29.25,29.4,21220.0],["2019-09-26",29.25,30.15,29.1,29.1,13973.0],["2019-09-27",29.55,29.55,28.35,28.35,12687.0],["2019-09-30",28.2,28.95,27.9,28.2,19340.0],["2019-10-01",28.2,28.8,27.75,27.75,16500.0],["2019-10-02",27.45,28.35,27.45,27.45,13553.0],["2019-10-03",27.3,28.05,27.15,27.9,18060.0],["2019-10-04",27.6,29.25,27.6,29.1,12280.0],["2019-10-07",29.25,29.25,26.1,26.25,62100.0],["2019-10-08",26.25,27.3,26.25,26.4,14807.0],["2019-10-09",26.4,27.45,26.4,26.85,13027.0],["2019-10-10",27.0,27.6,26.25,26.25,11827.0],["2019-10-11",27.0,28.05,26.25,27.45,20580.0],["2019-10-14",27.15,27.9,26.25,26.25,11373.0],["2019-10-15",26.7,27.6,25.95,26.55,18553.0],["2019-10-16",26.55,26.7,25.95,26.1,10567.0],["2019-10-17",26.55,26.7,26.25,26.55,7787.0],["2019-10-18",26.1,26.85,25.95,26.4,17927.0],["2019-10-21",26.7,27.0,26.25,26.55,21540.0],["2019-10-22",26.4,26.85,26.1,26.4,22987.0],["2019-10-23",26.25,26.7,26.25,26.55,14640.0],["2019-10-24",26.4,27.3,26.4,26.55,13240.0],["2019-10-25",26.25,26.85,26.25,26.55,13220.0],["2019-10-28",26.55,27.0,26.25,26.4,11033.0],["2019-10-29",26.25,26.55,25.5,25.5,16607.0],["2019-10-30",25.35,26.4,25.2,26.25,11007.0],["2019-10-31",25.8,26.1,25.2,25.35,12613.0],["2019-11-01",25.35,26.85,25.35,26.4,20360.0],["2019-11-04",26.7,27.45,26.1,26.25,20880.0],["2019-11-05",27.0,27.0,26.1,26.7,23400.0],["2019-11-06",26.55,27.0,26.1,26.25,22087.0],["2019-11-07",26.85,27.0,26.25,26.4,15180.0],["2019-11-08",26.55,27.15,25.8,25.95,12987.0],["2019-11-11",25.65,25.8,25.2,25.35,20380.0],["2019-11-12",25.2,25.8,25.05,25.05,22380.0],["2019-11-13",25.05,25.35,24.75,24.75,16213.0],["2019-11-14",24.15,24.9,24.0,24.3,13800.0],["2019-11-15",24.75,24.75,24.3,24.3,10547.0],["2019-11-18",24.45,24.45,23.55,23.55,26740.0],["2019-11-19",24.0,24.3,22.95,23.25,67213.0],["2019-11-20",23.7,23.85,22.65,22.65,36807.0],["2019-11-21",23.1,23.1,22.2,22.35,24987.0],["2019-11-22",22.95,23.25,22.35,22.5,30100.0],["2019-11-25",22.2,23.7,22.2,22.65,29873.0],["2019-11-26",22.5,23.4,22.2,22.2,48553.0],["2019-11-27",22.65,23.25,21.75,22.95,29613.0],["2019-11-29",22.8,23.55,22.8,23.4,6680.0],["2019-12-02",23.7,24.0,22.65,22.8,13667.0],["2019-12-03",22.35,22.95,21.9,22.2,14627.0],["2019-12-04",22.2,22.5,21.75,21.75,15193.0],["2019-12-05",21.75,22.2,21.75,21.75,13020.0],["2019-12-06",21.6,22.2,21.0,22.05,28273.0],["2019-12-09",21.6,22.2,21.15,21.15,16007.0],["2019-12-10",21.3,21.6,20.85,21.3,21413.0],["2019-12-11",21.45,21.9,21.0,21.15,9267.0],["2019-12-12",21.6,21.9,21.0,21.75,19600.0],["2019-12-13",21.45,22.35,21.45,21.9,9487.0],["2019-12-16",21.6,22.2,21.6,21.9,12747.0],["2019-12-17",22.05,22.05,21.0,21.0,32840.0],["2019-12-18",21.0,21.3,21.0,21.15,10140.0],["2019-12-19",21.3,21.3,20.25,20.25,41193.0],["2019-12-20",20.25,21.3,20.25,21.0,62607.0],["2019-12-23",21.3,21.75,20.85,21.45,39193.0],["2019-12-24",21.75,22.35,21.0,21.15,11193.0],["2019-12-26",21.0,21.75,20.25,20.7,35073.0],["2019-12-27",21.0,21.15,20.25,20.85,33787.0],["2019-12-30",20.7,21.0,20.55,20.55,18733.0],["2019-12-31",20.4,20.7,20.25,20.55,48393.0],["2020-01-02",20.4,20.85,20.1,20.1,22433.0],["2020-01-03",19.95,20.25,19.65,19.8,15727.0],["2020-01-06",19.65,21.45,19.35,21.0,44340.0],["2020-01-07",21.3,23.55,21.15,23.4,36140.0],["2020-01-08",23.4,23.7,23.25,23.55,12313.0],["2020-01-09",23.55,23.55,22.2,22.35,62940.0],["2020-01-10",22.35,22.65,21.9,22.2,11600.0],["2020-01-13",22.05,22.65,21.75,22.2,17947.0],["2020-01-14",22.2,22.65,21.75,21.75,17020.0],["2020-01-15",22.05,22.65,21.75,22.2,23927.0],["2020-01-16",22.5,22.65,22.2,22.2,70247.0],["2020-01-17",22.65,22.8,21.9,21.9,16593.0],["2020-01-21",21.75,22.05,21.3,21.3,15120.0],["2020-01-22",21.3,21.6,21.15,21.15,21107.0],["2020-01-23",21.15,21.3,20.7,20.85,20060.0],["2020-01-24",20.7,21.0,20.1,20.1,22020.0],["2020-01-27",19.95,20.1,19.35,19.35,16027.0],["2020-01-28",19.35,19.5,19.2,19.35,21927.0],["2020-01-29",19.35,19.35,18.9,18.9,23740.0],["2020-01-30",19.05,19.05,17.7,18.3,36053.0],["2020-01-31",18.0,19.05,18.0,18.45,31520.0],["2020-02-03",18.75,19.2,18.0,18.0,19733.0],["2020-02-04",18.75,18.75,17.55,17.55,25373.0],["2020-02-05",17.7,18.15,16.65,16.65,85620.0],["2020-02-06",16.5,17.1,16.05,16.05,81527.0],["2020-02-07",21.0,23.1,19.8,19.95,284413.0],["2020-02-10",20.25,24.3,19.8,23.7,155853.0],["2020-02-11",24.15,26.7,23.7,23.85,125927.0],["2020-02-12",23.85,25.95,22.5,24.0,108987.0],["2020-02-13",23.7,24.6,22.8,22.95,37327.0],["2020-02-14",22.95,23.1,21.6,21.6,63613.0],["2020-02-18",21.3,26.25,21.3,23.25,191527.0],["2020-02-19",23.25,24.3,22.2,22.35,67493.0],["2020-02-20",22.35,23.4,21.6,21.6,94560.0],["2020-02-21",21.9,22.35,20.7,21.0,85720.0],["2020-02-24",20.55,21.0,19.95,20.25,77300.0],["2020-02-25",20.25,21.0,19.2,19.35,162480.0],["2020-02-26",22.65,22.65,20.25,20.55,131287.0],["2020-02-27",20.4,21.9,18.75,20.4,261900.0],["2020-02-28",19.95,20.25,18.3,18.75,97820.0],["2020-03-02",18.75,19.95,18.15,19.5,60440.0],["2020-03-03",19.2,19.2,17.7,18.3,79193.0],["2020-03-04",18.6,19.2,17.1,17.4,156787.0],["2020-03-05",17.4,18.15,15.9,16.05,107360.0],["2020-03-06",16.35,16.95,15.75,16.5,87633.0],["2020-03-09",15.75,15.75,12.0,14.55,100673.0],["2020-03-10",15.15,17.25,14.7,16.65,112340.0],["2020-03-11",16.5,17.55,15.0,15.6,94460.0],["2020-03-12",14.25,15.75,13.65,13.8,137553.0],["2020-03-13",14.55,16.35,14.55,16.35,112480.0],["2020-03-16",15.45,15.45,10.35,10.35,144360.0],["2020-03-17",11.1,12.15,11.1,12.0,108667.0],["2020-03-18",11.4,12.15,6.0,6.75,137307.0],["2020-03-19",8.25,8.55,6.75,7.35,182767.0],["2020-03-20",7.35,10.5,7.2,7.2,418173.0],["2020-03-23",7.5,10.35,7.35,8.85,136107.0],["2020-03-24",9.45,11.25,7.65,8.7,130707.0],["2020-03-25",8.85,10.2,8.7,9.0,134107.0],["2020-03-26",9.6,12.75,9.15,11.1,626373.0],["2020-03-27",10.5,10.5,7.95,8.55,219447.0],["2020-03-30",8.25,8.7,7.5,7.95,111167.0],["2020-03-31",7.95,8.25,6.9,7.5,131267.0],["2020-04-01",7.05,7.05,6.15,6.15,85213.0],["2020-04-02",6.45,6.75,4.8,5.85,120367.0],["2020-04-03",6.0,6.0,4.2,4.65,251480.0],["2020-04-06",5.25,6.6,4.95,6.0,177080.0],["2020-04-07",6.6,7.05,6.0,6.15,117980.0],["2020-04-08",6.0,6.6,6.0,6.6,75327.0],["2020-04-09",6.6,8.25,6.6,8.1,272987.0],["2020-04-13",8.25,8.25,6.45,6.9,113513.0],["2020-04-14",7.35,7.35,6.3,6.6,93553.0],["2020-04-15",6.3,7.2,5.55,6.3,138367.0],["2020-04-16",6.15,6.15,5.55,5.85,97160.0],["2020-04-17",6.3,7.05,6.0,6.75,157947.0],["2020-04-20",6.45,6.75,6.0,6.15,62720.0],["2020-04-21",5.7,6.9,5.7,6.45,129800.0],["2020-04-22",6.6,6.75,5.85,6.0,118987.0],["2020-04-23",6.15,6.45,5.55,6.15,79967.0],["2020-04-24",6.15,6.15,5.55,5.7,82180.0],["2020-04-27",6.0,6.3,5.55,6.3,95187.0],["2020-04-28",6.45,7.05,6.15,6.9,132767.0],["2020-04-29",7.05,7.5,6.6,6.9,87667.0],["2020-04-30",6.3,6.9,6.15,6.3,66140.0],["2020-05-01",6.3,6.3,5.7,6.15,60180.0],["2020-05-04",6.15,6.15,5.55,6.0,67287.0],["2020-05-05",6.0,6.3,5.85,5.85,97753.0],["2020-05-06",5.7,6.15,5.25,5.4,104667.0],["2020-05-07",5.55,6.0,5.4,6.0,80067.0],["2020-05-08",7.5,11.55,6.6,10.2,937087.0],["2020-05-11",10.2,11.25,9.6,10.05,239747.0],["2020-05-12",10.05,10.2,9.0,9.15,116687.0],["2020-05-13",9.0,9.15,7.95,8.4,119107.0],["2020-05-14",8.25,9.3,7.95,9.0,86480.0],["2020-05-15",8.85,9.45,8.25,9.0,71193.0],["2020-05-18",9.45,10.5,9.15,10.2,168887.0],["2020-05-19",9.9,10.35,9.3,9.45,103113.0],["2020-05-20",9.45,10.5,9.45,10.05,95787.0],["2020-05-21",10.35,10.35,9.75,10.2,79160.0],["2020-05-22",10.35,10.35,9.6,10.05,63433.0],["2020-05-26",10.5,11.25,10.2,10.65,72280.0],["2020-05-27",10.95,11.1,10.5,11.1,59007.0],["2020-05-28",11.25,13.35,11.1,12.0,165287.0],["2020-05-29",12.0,12.0,10.8,11.1,165040.0],["2020-06-01",11.1,11.85,10.95,11.25,37860.0],["2020-06-02",11.55,11.55,10.5,10.65,105593.0],["2020-06-03",10.65,11.25,10.5,10.8,98000.0],["2020-06-04",11.1,12.0,10.8,11.7,119627.0],["2020-06-05",12.6,12.75,11.55,11.85,167533.0],["2020-06-08",12.75,12.75,11.85,12.0,105000.0],["2020-06-09",12.45,12.6,11.25,12.15,94100.0],["2020-06-10",12.6,12.6,10.95,11.4,104407.0],["2020-06-11",10.35,10.95,9.9,10.35,95793.0],["2020-06-12",11.25,11.25,10.05,10.5,77053.0],["2020-06-15",10.05,11.1,9.45,10.65,105760.0],["2020-06-16",11.1,11.25,10.8,10.95,53220.0],["2020-06-17",10.95,11.25,10.2,10.35,105393.0],["2020-06-18",10.35,10.65,9.45,9.6,119927.0],["2020-06-19",9.45,10.2,9.0,9.15,167293.0],["2020-06-22",9.15,9.75,9.0,9.45,115940.0],["2020-06-23",9.6,10.05,9.0,9.15,85387.0],["2020-06-24",9.3,9.3,8.7,9.0,138553.0],["2020-06-25",8.7,9.0,8.55,8.7,162760.0],["2020-06-26",8.85,9.6,8.55,9.3,1023080.0],["2020-06-29",9.3,10.8,8.85,10.05,164307.0],["2020-06-30",10.35,10.5,9.75,9.9,43827.0],["2020-07-01",9.9,10.5,9.15,9.45,65500.0],["2020-07-02",9.75,9.9,9.45,9.6,23407.0],["2020-07-06",9.75,9.9,9.0,9.45,43633.0],["2020-07-07",9.15,9.45,9.0,9.0,35060.0],["2020-07-08",9.0,9.3,8.85,8.85,37880.0],["2020-07-09",8.85,9.0,8.55,8.7,52260.0],["2020-07-10",8.55,9.3,8.55,9.15,31627.0],["2020-07-13",9.15,9.3,8.7,8.85,35360.0],["2020-07-14",8.85,9.15,8.4,8.85,61893.0],["2020-07-15",9.15,9.75,8.55,9.75,73287.0],["2020-07-16",9.6,10.2,9.45,9.75,140947.0],["2020-07-17",13.95,14.7,12.45,13.8,692313.0],["2020-07-20",13.5,13.95,12.75,13.5,117327.0],["2020-07-21",12.9,16.05,12.9,15.9,178707.0],["2020-07-22",16.35,19.35,15.75,18.9,208480.0],["2020-07-23",18.6,18.6,17.55,18.0,102987.0],["2020-07-24",18.0,18.45,17.55,18.0,67567.0],["2020-07-27",17.55,18.45,16.8,18.15,60580.0],["2020-07-28",18.0,18.9,17.25,18.6,57500.0],["2020-07-29",18.75,18.75,17.7,17.85,36460.0],["2020-07-30",17.85,18.75,17.55,18.45,53447.0],["2020-07-31",17.85,18.6,17.7,17.85,45233.0],["2020-08-03",18.3,19.5,17.55,19.35,65453.0],["2020-08-04",18.75,22.35,18.75,21.6,140740.0],["2020-08-05",21.9,22.5,20.7,21.6,79200.0],["2020-08-06",21.9,23.55,21.75,22.65,74120.0],["2020-08-07",23.25,25.5,22.65,24.0,87873.0],["2020-08-10",24.6,26.25,23.7,24.6,71907.0],["2020-08-11",24.15,24.45,21.75,21.75,101633.0],["2020-08-12",22.2,23.4,21.3,22.35,49573.0],["2020-08-13",22.2,22.2,20.25,21.15,55247.0],["2020-08-14",21.09,21.88,20.26,21.0,79900.0],["2020-08-17",21.0,21.5,20.54,20.85,60100.0],["2020-08-18",20.83,20.83,18.5,19.6,115800.0],["2020-08-19",19.5,20.8,19.08,20.11,91400.0],["2020-08-20",19.88,20.19,19.49,19.9,54200.0],["2020-08-21",19.74,19.74,18.51,18.58,69300.0],["2020-08-24",18.74,18.78,17.17,18.38,120200.0],["2020-08-25",18.61,19.3,18.29,19.18,52600.0],["2020-08-26",19.14,19.23,18.71,18.91,61300.0],["2020-08-27",18.9,19.16,18.19,18.45,39900.0],["2020-08-28",18.51,19.18,18.39,18.75,36500.0],["2020-08-31",19.34,19.55,18.39,19.02,51200.0],["2020-09-01",18.97,18.97,17.84,18.4,42600.0],["2020-09-02",18.45,18.8,18.2,18.49,35900.0],["2020-09-03",18.6,19.02,17.29,17.46,48900.0],["2020-09-04",17.65,18.49,17.36,18.29,82000.0],["2020-09-08",18.07,18.08,17.51,17.83,63400.0],["2020-09-09",17.99,18.83,17.52,18.34,85100.0],["2020-09-10",18.51,18.93,17.84,18.24,60600.0],["2020-09-11",18.4,18.4,17.59,17.85,67700.0],["2020-09-14",17.87,18.06,17.42,17.75,98600.0],["2020-09-15",18.66,22.7,18.38,21.94,298500.0],["2020-09-16",22.16,23.05,21.25,21.4,137100.0],["2020-09-17",21.05,22.37,21.0,22.16,47000.0],["2020-09-18",22.11,24.09,22.11,23.56,115300.0],["2020-09-21",23.01,23.65,22.8,23.49,66700.0],["2020-09-22",23.72,23.89,22.55,23.25,46700.0],["2020-09-23",23.58,23.77,21.68,21.91,74800.0],["2020-09-24",21.75,21.92,20.73,21.23,69100.0],["2020-09-25",21.14,21.98,20.47,21.8,72700.0],["2020-09-28",22.0,23.31,22.0,22.55,59100.0],["2020-09-29",22.53,22.79,21.09,21.64,61700.0],["2020-09-30",21.93,22.1,21.05,21.12,112500.0],["2020-10-01",21.42,22.57,20.61,22.05,78500.0],["2020-10-02",21.68,23.54,21.16,23.45,55400.0],["2020-10-05",23.79,25.22,23.22,24.61,96300.0],["2020-10-06",24.72,25.43,24.07,24.07,109900.0],["2020-10-07",24.51,25.88,24.51,25.37,94100.0],["2020-10-08",25.47,25.98,24.65,25.68,47800.0],["2020-10-09",25.93,27.71,25.68,27.1,63300.0],["2020-10-12",27.11,27.24,26.25,26.6,66000.0],["2020-10-13",26.51,27.22,26.16,26.84,40900.0],["2020-10-14",26.77,27.81,26.5,27.12,53300.0],["2020-10-15",26.82,29.5,26.47,28.72,132500.0],["2020-10-16",28.8,28.8,27.03,27.71,157700.0],["2020-10-19",28.19,29.14,27.78,27.88,81400.0],["2020-10-20",28.19,28.6,25.01,26.71,120000.0],["2020-10-21",26.81,27.14,25.07,25.37,44600.0],["2020-10-22",25.36,26.13,24.71,25.11,38800.0],["2020-10-23",25.35,25.95,24.62,25.49,18300.0],["2020-10-26",25.1,25.32,24.07,24.32,39500.0],["2020-10-27",24.34,24.45,23.5,23.85,44000.0],["2020-10-28",23.5,23.69,22.65,22.94,62500.0],["2020-10-29",22.89,23.75,22.77,23.63,32600.0],["2020-10-30",23.42,23.94,22.39,23.1,58700.0],["2020-11-02",23.42,24.13,23.06,23.56,30500.0],["2020-11-03",23.9,25.44,23.85,24.91,55500.0],["2020-11-04",25.25,25.25,24.1,24.15,41200.0],["2020-11-05",24.34,25.07,23.95,24.09,40700.0],["2020-11-06",24.46,24.62,23.31,23.48,40100.0],["2020-11-09",24.59,25.23,22.43,22.49,87800.0],["2020-11-10",22.6,22.74,21.4,22.44,54200.0],["2020-11-11",22.47,23.0,21.98,23.0,42600.0],["2020-11-12",22.81,22.99,22.45,22.97,22200.0],["2020-11-13",23.0,23.76,22.1,22.92,43400.0],["2020-11-16",23.29,24.23,23.1,23.67,35500.0],["2020-11-17",23.18,24.1,23.18,23.89,42100.0],["2020-11-18",23.91,25.18,23.91,24.18,44900.0],["2020-11-19",24.15,25.01,24.15,24.83,37600.0],["2020-11-20",24.7,24.85,23.94,24.51,32500.0],["2020-11-23",24.6,27.34,23.16,24.0,247600.0],["2020-11-24",24.39,24.58,23.53,23.53,176300.0],["2020-11-25",23.56,23.98,22.75,23.56,66200.0],["2020-11-27",23.35,24.22,22.9,24.0,46800.0],["2020-11-30",23.88,24.3,23.22,23.6,80900.0],["2020-12-01",23.99,24.7,23.02,23.49,54800.0],["2020-12-02",23.38,23.79,23.0,23.66,29800.0],["2020-12-03",23.8,24.35,22.92,23.66,61400.0],["2020-12-04",23.86,24.41,23.2,23.85,63900.0],["2020-12-07",23.94,24.4,23.51,24.26,50100.0],["2020-12-08",24.1,24.54,24.03,24.26,62000.0],["2020-12-09",24.48,26.2,24.28,26.05,121700.0],["2020-12-10",25.82,27.16,25.82,26.37,54200.0],["2020-12-11",26.14,26.66,25.5,26.55,40400.0],["2020-12-14",26.72,27.01,25.61,26.71,64500.0],["2020-12-15",26.99,27.79,26.36,26.9,35500.0],["2020-12-16",26.79,27.23,26.42,26.53,23900.0],["2020-12-17",26.61,27.27,26.06,27.0,31800.0],["2020-12-18",27.03,27.09,26.11,26.51,35000.0],["2020-12-21",26.2,27.05,26.0,26.32,34200.0],["2020-12-22",26.47,32.11,26.47,30.16,366400.0],["2020-12-23",32.15,32.51,30.35,30.82,138500.0],["2020-12-24",30.94,31.22,29.63,31.03,33000.0],["2020-12-28",31.31,31.31,29.4,29.48,80500.0],["2020-12-29",29.49,29.49,27.06,28.09,117000.0],["2020-12-30",28.04,29.71,27.89,28.3,48300.0],["2020-12-31",28.48,29.25,28.07,28.91,120100.0],["2021-01-04",29.1,29.76,28.18,28.3,88200.0],["2021-01-05",28.09,29.85,28.09,29.5,60100.0],["2021-01-06",29.5,30.86,28.92,30.52,149000.0],["2021-01-07",30.79,30.89,29.0,29.05,59100.0],["2021-01-08",29.17,29.17,26.17,26.68,106800.0],["2021-01-11",26.24,27.65,26.02,27.32,67100.0],["2021-01-12",27.42,28.1,27.13,27.83,42600.0],["2021-01-13",27.71,28.1,26.77,27.0,36400.0],["2021-01-14",27.19,27.54,26.9,27.09,31200.0],["2021-01-15",26.71,27.21,26.28,26.28,48900.0],["2021-01-19",26.3,26.66,25.88,26.38,34800.0],["2021-01-20",26.61,26.99,26.1,26.5,35800.0],["2021-01-21",26.56,26.56,25.8,26.4,39600.0],["2021-01-22",26.18,26.58,25.8,26.07,40800.0],["2021-01-25",25.65,25.85,24.76,25.65,59500.0],["2021-01-26",25.58,26.51,25.2,26.38,57900.0],["2021-01-27",25.79,26.31,25.3,26.21,104700.0],["2021-01-28",26.21,26.83,25.06,25.06,50800.0],["2021-01-29",25.03,25.25,24.13,24.46,54300.0],["2021-02-01",24.75,25.34,24.21,25.06,57800.0],["2021-02-02",25.04,25.44,24.44,24.76,50200.0],["2021-02-03",24.81,25.9,24.45,25.21,64200.0],["2021-02-04",25.25,26.83,25.25,26.69,76800.0],["2021-02-05",26.69,27.23,26.1,27.14,54100.0],["2021-02-08",27.14,28.84,27.14,28.5,84800.0],["2021-02-09",28.36,28.36,27.15,27.46,69800.0],["2021-02-10",29.93,29.93,27.22,29.6,218800.0],["2021-02-11",29.11,29.97,27.87,28.28,81200.0],["2021-02-12",28.0,28.42,27.54,27.98,44600.0],["2021-02-16",28.05,29.45,28.05,28.98,93400.0],["2021-02-17",28.73,29.19,28.41,28.52,35400.0],["2021-02-18",28.34,28.5,27.78,28.09,66500.0],["2021-02-19",28.52,29.38,27.44,29.35,117100.0],["2021-02-22",29.26,30.94,28.71,29.78,138200.0],["2021-02-23",29.45,29.45,27.63,28.8,89100.0],["2021-02-24",28.57,29.85,27.74,29.6,71200.0],["2021-02-25",29.37,30.3,29.03,29.26,63700.0],["2021-02-26",29.31,29.31,27.73,27.97,79400.0],["2021-03-01",28.32,28.79,27.64,28.0,52800.0],["2021-03-02",28.57,28.69,27.7,28.5,54600.0],["2021-03-03",28.55,29.89,28.55,29.33,84600.0],["2021-03-04",29.22,29.23,25.23,26.6,168600.0],["2021-03-05",28.05,29.19,26.48,27.92,140300.0],["2021-03-08",28.33,28.33,27.04,27.27,51700.0],["2021-03-09",27.27,27.88,26.72,27.48,43100.0],["2021-03-10",27.77,28.42,27.17,27.17,24400.0],["2021-03-11",27.55,27.7,26.89,27.52,27800.0],["2021-03-12",27.83,28.32,27.06,28.21,46900.0],["2021-03-15",28.2,31.0,27.78,30.67,121500.0],["2021-03-16",30.69,30.69,28.39,28.75,46500.0],["2021-03-17",28.91,29.4,28.2,28.81,25700.0],["2021-03-18",28.78,29.5,27.76,27.87,76000.0],["2021-03-19",27.62,29.06,27.16,28.6,46800.0],["2021-03-22",28.54,28.8,27.59,28.19,37100.0],["2021-03-23",28.15,28.17,26.57,26.95,59000.0],["2021-03-24",26.94,27.27,25.84,26.18,53800.0],["2021-03-25",25.99,27.08,25.45,26.87,26000.0],["2021-03-26",27.0,27.29,26.09,26.95,31200.0],["2021-03-29",26.75,27.67,25.99,26.99,108300.0],["2021-03-30",26.8,27.84,26.1,27.84,30100.0],["2021-03-31",27.82,28.52,27.63,28.43,33700.0],["2021-04-01",28.66,28.92,28.21,28.66,33500.0],["2021-04-05",28.76,28.76,28.13,28.69,30100.0],["2021-04-06",28.68,29.16,27.39,28.0,23400.0],["2021-04-07",28.12,28.12,27.09,27.89,33700.0],["2021-04-08",27.84,28.15,26.5,28.04,35900.0],["2021-04-09",27.8,28.61,27.3,27.89,27800.0],["2021-04-12",27.73,28.88,27.2,27.43,20600.0],["2021-04-13",27.37,27.5,26.56,26.75,35900.0],["2021-04-14",26.65,27.3,26.09,26.3,30400.0],["2021-04-15",26.55,27.03,25.17,25.52,51500.0],["2021-04-16",26.02,26.02,24.21,25.03,80200.0],["2021-04-19",24.79,25.46,23.83,24.16,32300.0],["2021-04-20",23.9,24.09,22.38,22.7,68700.0],["2021-04-21",22.52,25.57,22.34,25.5,110800.0],["2021-04-22",25.95,27.66,25.89,27.13,101200.0],["2021-04-23",27.47,27.5,26.23,26.86,53400.0],["2021-04-26",26.78,27.0,26.25,26.65,42800.0],["2021-04-27",26.48,26.98,26.29,26.42,40400.0],["2021-04-28",26.23,26.92,26.07,26.92,39300.0],["2021-04-29",27.25,30.0,27.25,29.02,144800.0],["2021-04-30",29.25,31.77,29.25,31.51,148900.0],["2021-05-03",31.16,34.0,31.01,33.5,96400.0],["2021-05-04",33.39,33.48,32.38,33.05,110800.0],["2021-05-05",33.37,33.37,31.93,31.99,66100.0],["2021-05-06",32.31,32.72,31.34,31.75,71100.0],["2021-05-07",31.97,31.97,31.02,31.25,39700.0],["2021-05-10",31.29,31.96,30.4,30.77,44800.0],["2021-05-11",30.41,32.34,30.11,31.99,68700.0],["2021-05-12",32.0,32.69,30.99,31.35,112000.0],["2021-05-13",31.74,32.5,31.73,31.95,69400.0],["2021-05-14",32.49,33.32,31.64,31.74,33700.0],["2021-05-17",31.91,33.0,31.43,32.49,44500.0],["2021-05-18",32.86,33.48,32.16,32.65,23200.0],["2021-05-19",32.06,32.71,31.3,32.5,48000.0],["2021-05-20",32.88,32.92,32.11,32.45,21000.0],["2021-05-21",32.72,33.15,32.34,33.06,50800.0],["2021-05-24",33.04,34.0,32.69,34.0,96200.0],["2021-05-25",34.57,34.79,32.43,32.57,109200.0],["2021-05-26",32.85,33.5,31.49,32.16,51000.0],["2021-05-27",33.71,33.71,32.37,32.55,20500.0],["2021-05-28",32.66,33.05,32.38,32.79,26000.0],["2021-06-01",32.76,34.0,32.76,34.0,62700.0],["2021-06-02",34.16,34.2,32.8,34.2,55600.0],["2021-06-03",33.74,33.92,31.28,31.31,66800.0],["2021-06-04",31.92,32.58,31.06,32.15,62000.0],["2021-06-07",32.43,35.08,32.43,34.71,232400.0],["2021-06-08",34.52,34.99,33.23,33.43,90600.0],["2021-06-09",33.53,34.6,33.0,34.2,109900.0],["2021-06-10",34.0,34.89,33.15,33.6,74300.0],["2021-06-11",33.78,34.0,32.31,32.47,56300.0],["2021-06-14",32.75,33.01,32.2,32.46,65100.0],["2021-06-15",32.45,33.3,31.63,32.69,78300.0],["2021-06-16",32.34,32.93,31.66,32.4,78800.0],["2021-06-17",32.07,32.07,30.02,30.81,117200.0],["2021-06-18",30.25,31.28,29.67,30.26,119000.0],["2021-06-21",30.7,30.81,29.23,30.65,104400.0],["2021-06-22",30.65,31.0,30.31,30.7,76200.0],["2021-06-23",30.58,31.17,30.28,31.08,114700.0],["2021-06-24",31.2,32.0,30.78,31.5,105500.0],["2021-06-25",31.88,32.0,30.34,30.81,1020700.0],["2021-06-28",30.97,31.01,28.32,28.89,105900.0],["2021-06-29",29.05,30.33,28.74,29.06,97900.0],["2021-06-30",29.64,31.0,29.39,30.98,153900.0],["2021-07-01",31.04,31.64,29.58,30.42,81900.0],["2021-07-02",30.61,30.61,29.76,29.92,70200.0],["2021-07-06",30.02,30.02,28.22,28.54,61700.0],["2021-07-07",28.62,28.85,27.64,28.25,64500.0],["2021-07-08",27.74,28.63,27.2,28.46,91500.0],["2021-07-09",28.87,29.5,27.82,28.29,53800.0],["2021-07-12",28.15,28.83,28.07,28.69,36200.0],["2021-07-13",28.46,28.99,27.11,27.46,87300.0],["2021-07-14",27.69,28.05,26.57,27.04,88100.0],["2021-07-15",26.8,27.34,26.19,26.89,51300.0],["2021-07-16",26.97,27.12,25.96,26.08,41900.0],["2021-07-19",25.12,25.69,24.32,24.52,118400.0],["2021-07-20",24.82,26.51,24.82,26.13,78900.0],["2021-07-21",26.4,26.87,26.21,26.53,36400.0],["2021-07-22",26.25,26.25,25.26,25.74,37200.0],["2021-07-23",25.76,25.76,24.91,25.04,27800.0],["2021-07-26",25.01,26.27,25.01,25.67,40600.0],["2021-07-27",25.05,25.39,25.03,25.11,30500.0],["2021-07-28",25.48,26.19,25.2,25.84,36400.0],["2021-07-29",26.27,26.64,26.0,26.11,23800.0],["2021-07-30",26.1,26.65,25.57,26.15,40800.0],["2021-08-02",26.34,26.6,25.95,26.13,32800.0],["2021-08-03",26.18,27.1,26.18,27.01,49400.0],["2021-08-04",26.84,27.16,25.36,25.93,52100.0],["2021-08-05",25.53,27.18,25.06,26.95,47000.0],["2021-08-06",27.46,28.5,27.43,28.04,146900.0],["2021-08-09",28.0,29.0,27.95,28.43,50300.0],["2021-08-10",28.37,29.0,28.37,28.91,49300.0],["2021-08-11",28.82,29.25,28.47,29.22,38000.0],["2021-08-12",29.3,29.32,28.65,29.01,66600.0],["2021-08-13",29.38,29.38,28.56,28.7,21100.0],["2021-08-16",28.69,28.91,28.17,28.33,36700.0],["2021-08-17",27.75,28.57,27.0,27.38,31800.0],["2021-08-18",27.86,28.75,27.86,28.52,46500.0],["2021-08-19",28.0,29.0,27.09,27.45,25900.0],["2021-08-20",27.3,27.68,26.72,27.11,25200.0],["2021-08-23",27.34,28.02,26.68,27.08,17600.0],["2021-08-24",27.06,28.03,26.91,27.84,11200.0],["2021-08-25",27.59,28.49,27.59,28.48,20400.0],["2021-08-26",28.22,28.22,27.41,27.76,25100.0],["2021-08-27",27.66,28.5,27.6,28.33,39500.0],["2021-08-30",28.53,28.53,27.24,27.29,19600.0],["2021-08-31",27.09,28.31,27.05,28.3,33200.0],["2021-09-01",28.15,28.49,27.43,27.8,38000.0],["2021-09-02",27.73,28.49,27.5,28.19,31800.0],["2021-09-03",28.13,28.23,27.7,28.13,25900.0],["2021-09-07",28.13,28.49,27.6,27.75,42700.0],["2021-09-08",27.69,27.74,27.1,27.2,26300.0],["2021-09-09",28.0,29.0,27.96,28.82,62400.0],["2021-09-10",28.9,29.2,28.39,28.48,43600.0],["2021-09-13",28.72,29.0,28.02,28.45,43000.0],["2021-09-14",28.82,28.82,27.37,27.59,23400.0],["2021-09-15",27.55,28.13,27.25,27.6,32100.0],["2021-09-16",27.69,28.84,27.43,28.39,30200.0],["2021-09-17",28.53,28.63,28.01,28.39,87100.0],["2021-09-20",27.81,28.2,27.28,27.76,29300.0],["2021-09-21",27.75,27.8,27.21,27.46,30300.0],["2021-09-22",27.56,28.5,27.56,28.29,22500.0],["2021-09-23",28.39,28.79,28.21,28.35,62300.0],["2021-09-24",28.08,28.75,28.08,28.37,25900.0],["2021-09-27",28.65,29.05,28.5,28.58,81900.0],["2021-09-28",28.64,28.7,27.55,27.67,21600.0],["2021-09-29",27.71,27.71,26.5,27.16,44000.0],["2021-09-30",27.34,28.44,27.24,28.13,63700.0],["2021-10-01",28.29,29.0,28.27,28.82,42900.0],["2021-10-04",28.99,29.08,28.6,28.76,44900.0],["2021-10-05",28.93,29.0,28.54,28.75,31900.0],["2021-10-06",28.44,28.47,27.75,27.76,19400.0],["2021-10-07",27.93,28.79,27.93,28.59,35100.0],["2021-10-08",28.45,28.97,28.3,28.62,16400.0],["2021-10-11",28.73,29.0,28.5,28.96,43600.0],["2021-10-12",28.89,29.05,28.64,28.75,32900.0],["2021-10-13",28.86,29.1,28.4,29.03,22300.0],["2021-10-14",29.1,29.2,28.76,28.77,52100.0],["2021-10-15",29.2,29.6,28.91,29.59,130100.0],["2021-10-18",29.6,31.31,29.6,31.25,118600.0],["2021-10-19",31.35,31.98,30.66,31.25,54600.0],["2021-10-20",31.49,32.99,31.28,32.9,43100.0],["2021-10-21",32.95,33.16,32.18,32.69,38100.0],["2021-10-22",32.79,33.45,32.57,33.36,31300.0],["2021-10-25",33.42,34.75,33.2,34.06,58700.0],["2021-10-26",33.99,33.99,32.52,32.54,44000.0],["2021-10-27",32.18,32.5,31.25,31.51,40100.0],["2021-10-28",31.46,32.17,30.93,31.03,38200.0],["2021-10-29",30.87,31.9,30.75,31.41,32400.0],["2021-11-01",31.68,32.73,31.68,32.02,28400.0],["2021-11-02",32.3,32.57,31.05,31.35,62100.0],["2021-11-03",30.88,32.4,30.51,31.68,15800.0],["2021-11-04",32.07,32.07,30.5,31.77,29200.0],["2021-11-05",32.3,33.63,32.2,33.18,52700.0],["2021-11-08",35.21,38.19,35.19,37.08,176200.0],["2021-11-09",36.98,37.37,35.72,36.2,83800.0],["2021-11-10",36.21,36.21,33.65,34.36,46600.0],["2021-11-11",34.48,34.8,33.93,34.1,28700.0],["2021-11-12",34.01,34.01,33.03,33.82,30900.0],["2021-11-15",33.75,34.27,33.19,34.21,54300.0],["2021-11-16",33.91,33.91,33.23,33.41,47100.0],["2021-11-17",33.23,33.3,31.53,32.04,44000.0],["2021-11-18",31.98,32.41,30.54,31.93,45400.0],["2021-11-19",31.37,32.32,31.37,32.09,30900.0],["2021-11-22",32.19,33.17,32.19,33.02,49500.0],["2021-11-23",32.91,33.25,31.83,33.12,45700.0],["2021-11-24",32.76,33.68,32.72,33.17,24400.0],["2021-11-26",31.99,32.99,31.0,32.34,30300.0],["2021-11-29",32.64,32.64,31.09,31.73,35300.0],["2021-11-30",31.21,32.35,30.95,31.88,68400.0],["2021-12-01",32.85,33.62,31.85,33.26,87800.0],["2021-12-02",33.58,35.3,33.54,35.12,83900.0],["2021-12-03",35.42,35.49,34.26,34.53,63200.0],["2021-12-06",35.19,36.87,35.19,35.4,72800.0],["2021-12-07",36.03,37.08,35.67,36.19,59700.0],["2021-12-08",36.72,36.96,35.74,36.53,59800.0],["2021-12-09",36.23,38.72,36.23,38.65,134100.0],["2021-12-10",38.66,39.28,38.07,38.28,158100.0],["2021-12-13",39.09,39.32,36.57,37.24,56800.0],["2021-12-14",37.26,38.67,36.69,36.84,54700.0],["2021-12-15",36.75,36.89,35.51,36.66,29800.0],["2021-12-16",36.83,38.09,36.51,36.68,33000.0],["2021-12-17",36.41,37.48,35.98,37.05,52000.0],["2021-12-20",36.82,37.23,35.53,37.13,42900.0],["2021-12-21",37.14,38.98,37.14,38.52,32300.0],["2021-12-22",38.52,39.93,38.52,39.87,59000.0],["2021-12-23",39.87,40.06,39.41,39.52,43200.0],["2021-12-27",40.03,40.04,38.93,39.11,73200.0],["2021-12-28",39.11,40.47,39.11,40.07,36300.0],["2021-12-29",40.07,41.01,40.07,40.59,35800.0],["2021-12-30",40.36,40.78,40.11,40.29,23800.0],["2021-12-31",39.9,40.2,39.4,39.97,42800.0],["2022-01-03",40.11,40.98,39.85,40.27,48100.0],["2022-01-04",40.19,41.1,39.46,40.89,127400.0],["2022-01-05",40.59,41.58,40.42,40.55,68200.0],["2022-01-06",40.44,41.32,40.09,40.2,28700.0],["2022-01-07",40.25,41.92,39.47,41.3,46500.0],["2022-01-10",40.36,40.49,39.05,39.55,61300.0],["2022-01-11",39.73,41.14,39.73,40.82,28100.0],["2022-01-12",41.25,41.25,40.07,40.23,29800.0],["2022-01-13",40.64,41.16,40.19,40.6,23000.0],["2022-01-14",40.33,40.81,40.25,40.67,26100.0],["2022-01-18",40.78,40.78,39.67,40.05,43700.0],["2022-01-19",40.28,40.28,38.65,39.15,26100.0],["2022-01-20",38.86,39.69,37.9,38.16,22600.0],["2022-01-21",37.91,38.07,37.0,37.74,48400.0],["2022-01-24",36.8,37.38,36.02,36.51,69900.0],["2022-01-25",36.23,38.16,35.9,37.92,41200.0],["2022-01-26",38.09,39.42,36.7,37.47,29500.0],["2022-01-27",37.55,37.55,35.52,35.63,43300.0],["2022-01-28",35.55,36.04,35.02,35.98,31500.0],["2022-01-31",35.55,37.01,35.2,36.68,29600.0],["2022-02-01",35.46,37.67,35.46,37.12,33200.0],["2022-02-02",37.0,37.0,35.93,36.43,25800.0],["2022-02-03",36.15,36.88,34.25,34.53,41500.0],["2022-02-04",34.25,35.4,33.99,35.03,51900.0],["2022-02-07",35.0,36.21,35.0,35.58,30000.0],["2022-02-08",35.42,36.09,35.1,35.58,33400.0],["2022-02-09",35.66,36.32,35.33,35.78,26300.0],["2022-02-10",35.36,36.5,34.87,35.16,29500.0],["2022-02-11",35.33,36.06,35.04,35.36,20000.0],["2022-02-14",35.19,35.78,34.8,35.15,17200.0],["2022-02-15",35.27,36.71,35.27,36.15,15700.0],["2022-02-16",36.08,36.21,35.68,35.98,12800.0],["2022-02-17",35.94,35.99,35.32,35.4,20700.0],["2022-02-18",34.91,36.02,34.91,35.31,17000.0],["2022-02-22",35.11,35.4,34.15,34.27,39600.0],["2022-02-23",34.5,34.64,34.0,34.14,20900.0],["2022-02-24",34.0,35.41,33.5,35.17,34400.0],["2022-02-25",34.65,35.06,31.72,32.01,63400.0],["2022-02-28",32.21,32.3,27.6,28.63,102900.0],["2022-03-01",28.46,28.46,26.22,26.77,103200.0],["2022-03-02",26.81,28.29,26.81,28.07,47400.0],["2022-03-03",27.55,27.62,26.64,27.37,99600.0],["2022-03-04",27.17,27.29,26.43,26.8,55700.0],["2022-03-07",26.8,26.8,25.21,25.21,79800.0],["2022-03-08",25.51,27.04,25.16,25.82,83900.0],["2022-03-09",26.35,27.4,25.46,25.79,48700.0],["2022-03-10",25.4,26.14,24.76,24.97,62600.0],["2022-03-11",25.0,25.0,24.3,24.38,49800.0],["2022-03-14",24.57,24.57,23.62,23.92,48400.0],["2022-03-15",23.92,24.43,23.66,23.92,34600.0],["2022-03-16",24.37,25.25,24.05,24.97,58000.0],["2022-03-17",25.16,25.32,24.56,25.27,41600.0],["2022-03-18",25.24,25.54,24.97,25.39,63500.0],["2022-03-21",25.26,25.26,24.27,24.62,46100.0],["2022-03-22",24.77,25.73,24.73,25.63,56300.0],["2022-03-23",25.32,25.79,25.05,25.16,41300.0],["2022-03-24",25.01,25.5,24.85,25.01,33400.0],["2022-03-25",24.84,25.12,24.6,24.93,36200.0],["2022-03-28",24.75,24.75,23.55,24.36,68200.0],["2022-03-29",24.67,25.11,24.19,24.91,51300.0],["2022-03-30",24.76,24.82,24.18,24.18,48400.0],["2022-03-31",24.18,24.22,23.75,23.76,37500.0],["2022-04-01",24.07,24.38,23.57,24.25,42000.0],["2022-04-04",24.15,24.15,23.45,23.46,93000.0],["2022-04-05",23.66,23.75,22.0,22.16,80100.0],["2022-04-06",22.0,22.17,21.23,21.3,83400.0],["2022-04-07",21.35,21.35,20.1,20.17,106900.0],["2022-04-08",20.25,21.83,20.25,21.61,82400.0],["2022-04-11",21.5,21.97,20.7,20.75,80400.0],["2022-04-12",21.02,21.02,20.3,20.37,45900.0],["2022-04-13",20.35,21.44,20.31,21.21,50300.0],["2022-04-14",21.24,21.66,20.71,20.8,78600.0],["2022-04-18",20.82,20.94,20.35,20.57,57600.0],["2022-04-19",20.55,20.55,19.85,19.86,110600.0],["2022-04-20",20.0,20.96,19.93,20.26,78000.0],["2022-04-21",20.48,20.48,19.26,19.29,102100.0],["2022-04-22",19.27,19.61,18.65,18.83,78700.0],["2022-04-25",18.65,18.88,18.18,18.56,70200.0],["2022-04-26",18.45,18.46,17.87,18.26,106300.0],["2022-04-27",18.11,18.35,17.76,17.99,85000.0],["2022-04-28",21.0,21.95,20.02,21.33,396900.0],["2022-04-29",20.9,22.13,20.8,20.8,192200.0],["2022-05-02",20.59,20.79,19.64,20.23,103500.0],["2022-05-03",20.48,21.97,20.16,21.69,180100.0],["2022-05-04",21.66,22.1,20.64,22.06,128300.0],["2022-05-05",22.54,22.93,21.36,22.87,171200.0],["2022-05-06",22.57,23.84,22.12,23.73,108500.0],["2022-05-09",23.18,23.29,21.86,22.53,86300.0],["2022-05-10",22.82,23.34,21.94,22.8,170500.0],["2022-05-11",22.58,22.9,21.33,21.61,68100.0],["2022-05-12",21.3,21.89,20.51,21.8,78400.0],["2022-05-13",21.82,22.65,21.66,22.54,79700.0],["2022-05-16",22.62,22.78,21.68,21.83,47200.0],["2022-05-17",22.31,22.71,22.13,22.35,54100.0],["2022-05-18",22.0,23.23,21.78,22.95,67900.0],["2022-05-19",22.61,23.68,22.61,22.97,59600.0],["2022-05-20",23.34,23.34,22.5,23.11,45500.0],["2022-05-23",23.99,26.1,23.94,25.92,141200.0],["2022-05-24",26.18,26.18,24.76,25.24,90300.0],["2022-05-25",25.09,25.4,24.88,25.18,64700.0],["2022-05-26",25.76,26.96,25.59,26.9,100100.0],["2022-05-27",27.03,27.42,26.15,26.42,72800.0],["2022-05-31",26.58,28.5,26.58,27.98,118500.0],["2022-06-01",27.87,28.84,27.15,28.5,96400.0],["2022-06-02",28.81,29.2,27.49,28.66,83900.0],["2022-06-03",28.45,29.5,28.37,29.27,88400.0],["2022-06-06",29.14,29.69,28.51,28.83,106900.0],["2022-06-07",28.4,29.0,28.4,29.0,80100.0],["2022-06-08",28.83,28.83,27.57,28.56,51800.0],["2022-06-09",28.3,28.65,27.99,28.1,59100.0],["2022-06-10",27.58,27.83,26.51,26.8,121400.0],["2022-06-13",26.05,26.05,24.04,24.25,132100.0],["2022-06-14",24.25,24.93,24.24,24.89,43300.0],["2022-06-15",25.12,25.22,24.52,25.01,58000.0],["2022-06-16",24.37,24.37,22.69,22.99,229800.0],["2022-06-17",23.23,23.23,22.25,22.93,92000.0],["2022-06-21",23.33,24.26,22.96,23.5,175200.0],["2022-06-22",23.33,23.81,22.77,23.72,103100.0],["2022-06-23",23.71,24.85,23.67,24.77,88300.0],["2022-06-24",24.72,27.2,24.45,25.94,1026300.0],["2022-06-27",26.23,27.66,26.15,26.5,113900.0],["2022-06-28",27.02,27.42,26.64,26.7,91700.0],["2022-06-29",26.62,27.59,25.92,27.55,85900.0],["2022-06-30",26.88,27.88,25.9,27.4,85300.0],["2022-07-01",27.43,27.87,26.85,27.49,105000.0],["2022-07-05",26.87,27.81,26.47,27.45,126400.0],["2022-07-06",27.19,27.75,26.44,26.73,83500.0],["2022-07-07",27.12,28.9,27.12,28.22,117900.0],["2022-07-08",28.32,29.46,28.12,28.98,88500.0],["2022-07-11",28.82,29.26,28.12,28.23,67200.0],["2022-07-12",28.08,29.15,28.08,28.66,117100.0],["2022-07-13",28.08,29.39,28.08,29.12,65400.0],["2022-07-14",28.69,29.34,28.39,28.77,54000.0],["2022-07-15",29.16,30.95,29.16,30.56,101400.0],["2022-07-18",30.75,31.51,30.46,31.2,115300.0],["2022-07-19",31.55,32.78,31.42,32.5,115200.0],["2022-07-20",32.6,32.85,32.24,32.75,76700.0],["2022-07-21",32.93,33.5,32.77,33.21,86200.0],["2022-07-22",33.47,34.1,33.25,33.51,80600.0],["2022-07-25",33.77,33.94,33.29,33.78,63900.0],["2022-07-26",33.74,33.98,33.11,33.26,74400.0],["2022-07-27",33.53,33.95,33.24,33.4,72800.0],["2022-07-28",33.66,34.72,33.47,34.63,67800.0],["2022-07-29",34.61,35.0,34.29,34.3,101400.0],["2022-08-01",34.12,35.79,33.78,35.12,118300.0],["2022-08-02",34.89,35.34,34.47,34.9,68400.0],["2022-08-03",34.94,35.75,34.94,35.21,100700.0],["2022-08-04",35.0,35.0,26.73,28.15,302400.0],["2022-08-05",27.75,28.99,27.47,28.18,136100.0],["2022-08-08",28.33,29.55,28.15,28.63,104800.0],["2022-08-09",28.5,28.5,27.53,27.7,86700.0],["2022-08-10",28.31,29.8,28.31,28.81,99500.0],["2022-08-11",28.83,29.56,28.83,29.07,66600.0],["2022-08-12",29.25,29.46,28.96,29.46,48300.0],["2022-08-15",29.26,29.95,28.54,29.7,60400.0],["2022-08-16",29.71,30.1,29.18,29.33,52500.0],["2022-08-17",29.03,30.26,28.87,29.72,60200.0],["2022-08-18",29.86,30.1,29.58,30.1,94000.0],["2022-08-19",29.88,30.09,29.42,29.8,64900.0],["2022-08-22",29.2,29.38,28.57,29.05,44300.0],["2022-08-23",28.9,29.9,28.9,29.67,52200.0],["2022-08-24",29.47,30.15,29.47,30.15,49100.0],["2022-08-25",30.2,30.31,29.55,29.89,60500.0],["2022-08-26",29.56,29.97,29.11,29.4,32400.0],["2022-08-29",29.42,29.83,28.82,28.99,42700.0],["2022-08-30",29.04,30.04,28.05,28.24,62900.0],["2022-08-31",26.99,27.3,26.04,26.18,91100.0],["2022-09-01",26.26,26.47,25.67,26.14,76200.0],["2022-09-02",26.62,26.79,25.88,26.14,84100.0],["2022-09-06",26.31,26.31,24.08,24.26,80700.0],["2022-09-07",24.31,25.65,24.17,25.46,63000.0],["2022-09-08",25.17,26.17,24.87,25.7,60700.0],["2022-09-09",25.98,26.65,25.82,26.5,71300.0],["2022-09-12",26.63,27.38,26.2,27.21,104000.0],["2022-09-13",26.65,27.26,26.4,26.97,57200.0],["2022-09-14",26.57,28.3,26.57,27.91,91900.0],["2022-09-15",27.51,28.94,27.23,28.37,90000.0],["2022-09-16",28.02,28.44,27.35,27.74,156500.0],["2022-09-19",27.3,29.39,27.3,29.2,79300.0],["2022-09-20",28.27,28.95,27.82,28.25,99600.0],["2022-09-21",28.39,29.65,28.16,28.45,58800.0],["2022-09-22",28.26,28.8,26.22,26.32,100000.0],["2022-09-23",26.25,26.77,25.05,26.72,64900.0],["2022-09-26",26.71,27.19,25.08,25.24,84100.0],["2022-09-27",25.66,25.66,25.01,25.3,63900.0],["2022-09-28",25.28,25.83,24.86,24.91,54500.0],["2022-09-29",24.51,24.59,23.03,23.43,79900.0],["2022-09-30",23.3,24.05,23.16,23.27,58200.0],["2022-10-03",23.06,24.01,22.65,23.43,60000.0],["2022-10-04",23.87,24.87,23.87,24.62,88300.0],["2022-10-05",23.58,24.61,23.58,24.33,25300.0],["2022-10-06",24.04,24.16,23.5,23.75,40600.0],["2022-10-07",23.43,24.25,23.07,23.98,52500.0],["2022-10-10",23.87,24.86,23.66,24.23,44300.0],["2022-10-11",24.12,26.31,23.34,25.6,68100.0],["2022-10-12",25.38,26.22,25.12,25.73,51100.0],["2022-10-13",24.99,27.25,24.74,26.83,46200.0],["2022-10-14",26.61,27.63,26.19,26.38,55500.0],["2022-10-17",26.7,27.35,26.53,27.15,56200.0],["2022-10-18",27.4,29.4,27.4,29.4,74600.0],["2022-10-19",28.93,28.93,26.95,27.37,61500.0],["2022-10-20",27.0,27.83,27.0,27.79,45300.0],["2022-10-21",27.62,28.77,27.62,28.49,37800.0],["2022-10-24",28.63,29.4,28.32,29.2,38200.0],["2022-10-25",29.04,29.04,28.28,28.62,65600.0],["2022-10-26",28.92,29.19,28.5,29.0,34200.0],["2022-10-27",29.3,30.39,29.28,29.41,47500.0],["2022-10-28",29.51,31.0,29.03,30.89,73400.0],["2022-10-31",30.67,32.0,30.67,31.24,47400.0],["2022-11-01",31.8,32.01,29.76,30.38,66100.0],["2022-11-02",30.25,30.6,29.5,29.81,34900.0],["2022-11-03",31.5,36.41,31.5,34.5,139800.0],["2022-11-04",35.27,37.17,35.21,37.05,57400.0],["2022-11-07",36.5,37.03,35.99,36.3,64300.0],["2022-11-08",36.0,36.5,34.96,36.0,46400.0],["2022-11-09",36.01,36.01,34.83,34.88,20300.0],["2022-11-10",35.91,36.33,34.88,35.35,28700.0],["2022-11-11",35.35,35.98,35.28,35.54,22500.0],["2022-11-14",35.54,36.32,35.11,35.24,33400.0],["2022-11-15",35.81,36.0,34.15,34.75,88700.0],["2022-11-16",34.32,34.35,33.25,34.11,21300.0],["2022-11-17",34.34,34.34,32.35,33.66,35400.0],["2022-11-18",33.5,33.7,32.73,33.18,19900.0],["2022-11-21",33.26,34.21,33.02,33.56,95500.0],["2022-11-22",34.04,34.18,33.29,33.99,12100.0],["2022-11-23",34.06,34.33,33.67,33.97,12200.0],["2022-11-25",33.97,34.68,33.97,34.65,3400.0],["2022-11-28",34.47,34.82,34.02,34.15,44900.0],["2022-11-29",34.5,34.75,33.78,34.01,19800.0],["2022-11-30",33.95,34.1,33.02,33.74,26400.0],["2022-12-01",34.13,35.61,33.75,34.94,29900.0],["2022-12-02",34.95,35.1,34.4,34.73,23400.0],["2022-12-05",34.64,34.64,32.65,33.06,23900.0],["2022-12-06",33.2,33.39,31.92,32.89,30500.0],["2022-12-07",32.9,33.46,32.47,33.15,44600.0],["2022-12-08",33.37,33.91,32.94,33.48,18300.0],["2022-12-09",33.6,33.93,32.68,33.49,34000.0],["2022-12-12",33.64,33.64,33.0,33.3,31900.0],["2022-12-13",33.76,34.08,32.26,33.21,32500.0],["2022-12-14",32.97,33.48,32.69,33.09,21100.0],["2022-12-15",32.69,32.71,31.84,32.48,29500.0],["2022-12-16",31.84,32.2,31.0,31.85,88500.0],["2022-12-19",31.96,32.18,31.15,31.66,20500.0],["2022-12-20",31.3,31.58,30.98,31.56,20500.0],["2022-12-21",31.74,32.31,31.42,31.72,19900.0],["2022-12-22",31.62,31.82,30.77,31.35,11900.0],["2022-12-23",30.62,31.93,30.62,31.42,12700.0],["2022-12-27",31.36,31.54,30.81,31.3,12600.0],["2022-12-28",31.54,31.68,30.46,30.46,17200.0],["2022-12-29",30.92,31.46,30.39,30.81,14100.0],["2022-12-30",30.95,30.95,30.19,30.58,17500.0],["2023-01-03",30.51,31.61,30.51,31.08,21100.0],["2023-01-04",31.55,32.45,31.15,31.83,14500.0],["2023-01-05",31.6,32.02,31.28,31.58,10900.0],["2023-01-06",31.8,32.6,31.8,32.23,9600.0],["2023-01-09",32.13,32.85,31.8,31.96,17600.0],["2023-01-10",32.23,33.72,31.89,33.08,28600.0],["2023-01-11",33.49,34.51,33.47,34.38,20800.0],["2023-01-12",33.93,34.59,33.67,33.67,14700.0],["2023-01-13",33.34,34.08,32.62,33.89,13200.0],["2023-01-17",33.69,34.71,33.35,34.62,34700.0],["2023-01-18",34.82,34.82,33.57,34.55,59900.0],["2023-01-19",34.35,34.96,34.2,34.96,33800.0],["2023-01-20",35.0,36.6,35.0,35.93,37500.0],["2023-01-23",36.48,36.53,35.59,35.73,24800.0],["2023-01-24",36.08,36.08,34.16,34.29,17900.0],["2023-01-25",33.85,34.3,32.91,33.47,20300.0],["2023-01-26",34.23,34.23,32.9,33.3,16200.0],["2023-01-27",33.9,34.14,33.2,33.99,12600.0],["2023-01-30",33.51,34.5,33.17,33.94,23100.0],["2023-01-31",34.44,36.0,33.45,36.0,50000.0],["2023-02-01",35.58,36.95,35.1,35.34,44000.0],["2023-02-02",35.34,36.0,35.07,35.39,24700.0],["2023-02-03",35.14,36.05,34.76,35.78,14500.0],["2023-02-06",36.0,36.15,34.43,34.7,42400.0],["2023-02-07",35.65,35.65,34.61,35.37,32100.0],["2023-02-08",35.91,35.91,34.61,35.22,20000.0],["2023-02-09",35.04,35.8,35.0,35.07,29400.0],["2023-02-10",35.82,35.83,35.15,35.55,30900.0],["2023-02-13",35.76,36.49,35.49,36.22,31700.0],["2023-02-14",36.14,36.63,35.57,36.26,23700.0],["2023-02-15",36.17,36.66,35.94,36.07,22400.0],["2023-02-16",35.8,36.36,35.46,35.86,14500.0],["2023-02-17",35.51,36.0,35.14,35.81,18900.0],["2023-02-21",35.48,35.55,34.93,35.45,18300.0],["2023-02-22",35.34,36.51,35.23,35.84,30000.0],["2023-02-23",35.56,36.2,35.45,36.03,44800.0],["2023-02-24",35.72,36.35,35.71,36.13,17700.0],["2023-02-27",36.6,36.97,35.87,36.22,24100.0],["2023-02-28",34.8,34.8,30.45,32.66,146600.0],["2023-03-01",32.18,32.18,30.47,30.82,44900.0],["2023-03-02",30.55,31.56,30.27,30.64,44500.0],["2023-03-03",31.13,31.8,30.54,31.48,28800.0],["2023-03-06",31.62,31.89,31.13,31.58,25900.0],["2023-03-07",31.56,31.57,28.99,29.28,35400.0],["2023-03-08",29.07,29.84,29.0,29.52,30800.0],["2023-03-09",29.6,29.71,28.43,28.47,39000.0],["2023-03-10",28.0,28.57,27.29,28.4,61400.0],["2023-03-13",27.82,28.66,26.54,26.54,42700.0],["2023-03-14",27.34,28.03,25.36,25.62,52000.0],["2023-03-15",24.9,24.9,23.08,23.74,56000.0],["2023-03-16",23.54,25.06,22.82,24.78,55600.0],["2023-03-17",24.54,25.19,22.5,23.0,74500.0],["2023-03-20",23.3,24.13,23.06,23.55,44000.0],["2023-03-21",24.27,25.0,24.16,24.59,26500.0],["2023-03-22",24.67,25.32,24.46,24.6,19900.0],["2023-03-23",25.02,25.69,23.9,24.16,39300.0],["2023-03-24",24.1,25.19,23.81,24.92,35800.0],["2023-03-27",25.4,25.4,24.98,25.03,16000.0],["2023-03-28",25.01,25.53,24.87,25.52,21400.0],["2023-03-29",25.78,26.63,25.67,26.59,28600.0],["2023-03-30",26.5,26.82,25.85,25.92,31400.0],["2023-03-31",26.34,27.12,26.24,27.12,20400.0],["2023-04-03",27.03,27.28,26.16,27.26,30800.0],["2023-04-04",27.25,27.25,26.39,26.95,18700.0],["2023-04-05",26.61,27.38,26.53,27.26,21100.0],["2023-04-06",27.1,27.89,27.09,27.45,16900.0],["2023-04-10",27.57,28.5,27.57,28.44,26700.0],["2023-04-11",28.36,29.0,28.07,28.88,24800.0],["2023-04-12",29.0,29.84,28.55,29.45,46600.0],["2023-04-13",29.15,29.49,28.71,29.37,30800.0],["2023-04-14",29.76,29.99,28.9,29.49,25500.0],["2023-04-17",29.14,30.0,29.14,30.0,37000.0],["2023-04-18",29.99,30.24,29.51,29.58,17900.0],["2023-04-19",29.5,30.04,29.1,29.9,24700.0],["2023-04-20",29.57,30.5,29.31,30.37,19500.0],["2023-04-21",30.48,30.48,29.2,29.41,32800.0],["2023-04-24",29.56,29.8,29.26,29.37,23300.0],["2023-04-25",29.56,29.56,27.49,27.66,19600.0],["2023-04-26",27.63,27.77,27.09,27.2,30100.0],["2023-04-27",27.48,27.55,26.71,26.85,25100.0],["2023-04-28",26.82,28.89,26.82,28.8,33900.0],["2023-05-01",29.27,29.41,28.15,28.49,20600.0],["2023-05-02",28.47,28.62,27.95,28.47,32200.0],["2023-05-03",28.65,29.09,28.34,28.36,27600.0],["2023-05-04",29.35,29.35,27.78,27.82,12500.0],["2023-05-05",28.18,29.0,28.18,28.88,17400.0],["2023-05-08",29.15,29.39,28.6,29.29,20200.0],["2023-05-09",29.15,29.15,28.15,28.15,30500.0],["2023-05-10",27.95,28.74,27.81,27.92,24100.0],["2023-05-11",27.84,28.22,27.34,27.77,18100.0],["2023-05-12",28.2,28.2,27.49,27.5,27800.0],["2023-05-15",27.21,28.25,27.21,27.8,26600.0],["2023-05-16",27.39,28.0,27.37,27.64,16800.0],["2023-05-17",27.68,28.32,27.66,28.09,42200.0],["2023-05-18",27.94,28.45,27.01,27.46,22500.0],["2023-05-19",27.48,28.46,26.56,26.79,19000.0],["2023-05-22",27.11,27.8,26.69,27.04,31100.0],["2023-05-23",26.93,28.18,26.54,27.13,21300.0],["2023-05-24",26.83,26.83,26.07,26.38,15300.0],["2023-05-25",26.34,26.44,26.0,26.27,15200.0],["2023-05-26",26.47,26.62,26.0,26.39,19700.0],["2023-05-30",26.49,26.49,25.48,26.06,12900.0],["2023-05-31",26.21,26.34,25.51,26.25,15400.0],["2023-06-01",26.47,26.5,26.08,26.26,30000.0],["2023-06-02",26.89,29.5,26.53,29.39,20300.0],["2023-06-05",29.05,29.79,29.05,29.67,18500.0],["2023-06-06",28.96,30.26,28.58,29.31,55600.0],["2023-06-07",29.37,30.07,29.37,29.85,32800.0],["2023-06-08",29.68,30.46,29.68,30.3,11700.0],["2023-06-09",29.89,30.59,29.89,30.37,22200.0],["2023-06-12",30.49,30.6,30.01,30.6,23400.0],["2023-06-13",30.23,30.75,29.69,29.81,52000.0],["2023-06-14",30.51,30.8,29.72,29.96,32200.0],["2023-06-15",30.75,30.75,30.2,30.49,24400.0],["2023-06-16",30.22,30.22,29.37,29.44,29300.0],["2023-06-20",29.79,30.5,29.57,30.5,52500.0],["2023-06-21",30.49,31.45,30.35,31.45,57200.0],["2023-06-22",30.94,31.69,30.89,31.54,47300.0],["2023-06-23",31.2,31.3,27.9,28.72,866700.0],["2023-06-26",28.4,29.82,28.4,29.23,47300.0],["2023-06-27",29.29,30.31,29.09,29.92,27700.0],["2023-06-28",29.79,30.56,29.74,30.16,35100.0],["2023-06-29",30.3,30.95,30.21,30.69,44700.0],["2023-06-30",30.82,30.82,29.9,29.97,46400.0],["2023-07-03",29.75,30.56,29.75,29.91,16000.0],["2023-07-05",29.65,30.74,29.4,30.43,45000.0],["2023-07-06",30.14,30.49,29.25,30.23,40700.0],["2023-07-07",30.35,30.99,30.0,30.26,75900.0],["2023-07-10",30.31,30.51,29.64,30.0,27600.0],["2023-07-11",29.97,30.26,29.68,29.78,24800.0],["2023-07-12",30.29,30.29,28.8,29.9,27000.0],["2023-07-13",30.0,30.35,29.67,29.74,16700.0],["2023-07-14",29.98,30.44,29.23,29.56,16500.0],["2023-07-17",29.24,30.62,29.24,30.01,37900.0],["2023-07-18",30.32,31.98,30.0,31.95,56400.0],["2023-07-19",31.95,34.24,31.95,33.35,58300.0],["2023-07-20",33.51,33.9,33.2,33.7,56200.0],["2023-07-21",34.0,34.4,33.34,34.16,39000.0],["2023-07-24",34.12,35.52,33.99,34.94,44100.0],["2023-07-25",34.79,35.24,34.44,34.49,18900.0],["2023-07-26",34.53,35.14,34.31,34.51,18700.0],["2023-07-27",34.83,35.04,33.81,34.15,15900.0],["2023-07-28",34.33,34.57,34.2,34.36,13200.0],["2023-07-31",34.53,34.53,33.39,33.76,21900.0],["2023-08-01",33.45,35.1,33.45,35.07,40800.0],["2023-08-02",34.42,35.24,34.26,34.5,25000.0],["2023-08-03",35.79,35.79,31.76,32.82,37500.0],["2023-08-04",33.79,33.91,32.89,33.67,16700.0],["2023-08-07",33.69,34.28,33.07,33.73,24600.0],["2023-08-08",32.78,33.79,32.46,32.51,59200.0],["2023-08-09",32.64,33.42,31.79,31.99,28500.0],["2023-08-10",32.81,32.81,31.2,31.23,39700.0],["2023-08-11",30.99,31.44,30.59,30.67,17900.0],["2023-08-14",30.97,30.97,30.41,30.5,30100.0],["2023-08-15",30.45,30.45,29.99,30.13,29900.0],["2023-08-16",29.94,30.71,29.94,30.15,40100.0],["2023-08-17",30.26,30.42,29.9,29.96,15800.0],["2023-08-18",29.53,30.48,29.53,30.04,33300.0],["2023-08-21",30.38,30.49,29.94,30.15,16900.0],["2023-08-22",30.46,30.46,29.46,29.47,12100.0],["2023-08-23",29.66,29.71,29.17,29.29,14000.0],["2023-08-24",29.24,30.5,29.24,30.12,16300.0],["2023-08-25",30.5,30.51,29.87,29.96,48200.0],["2023-08-28",30.04,30.4,29.95,30.05,100400.0],["2023-08-29",29.86,29.86,28.4,28.95,97300.0],["2023-08-30",28.78,30.19,28.78,30.14,29900.0],["2023-08-31",30.08,30.65,30.08,30.26,21500.0],["2023-09-01",30.5,30.75,29.94,30.15,35900.0],["2023-09-05",29.93,30.14,28.53,28.59,37600.0],["2023-09-06",28.25,28.62,27.1,27.45,20600.0],["2023-09-07",27.35,27.7,27.12,27.32,38700.0],["2023-09-08",27.17,27.48,27.01,27.18,17200.0],["2023-09-11",27.2,27.22,26.61,26.88,15500.0],["2023-09-12",26.67,27.27,26.67,26.97,23200.0],["2023-09-13",27.12,27.12,26.34,26.35,13800.0],["2023-09-14",26.68,26.88,26.19,26.77,15300.0],["2023-09-15",26.65,27.78,26.35,27.6,82700.0],["2023-09-18",27.57,27.57,27.06,27.09,16700.0],["2023-09-19",27.3,27.53,26.62,26.83,15700.0],["2023-09-20",27.39,27.39,26.6,26.73,23000.0],["2023-09-21",26.32,26.38,25.82,25.89,11700.0],["2023-09-22",25.86,25.86,24.77,25.31,23700.0],["2023-09-25",25.24,26.03,25.2,25.66,12600.0],["2023-09-26",25.57,25.8,25.23,25.34,10600.0],["2023-09-27",25.16,25.52,24.97,25.21,17600.0],["2023-09-28",25.43,26.17,25.43,25.62,7600.0],["2023-09-29",25.8,26.0,25.43,25.88,13300.0],["2023-10-02",25.51,26.39,22.92,23.38,40000.0],["2023-10-03",23.61,23.61,21.79,22.15,32400.0],["2023-10-04",21.91,22.17,21.17,21.37,24000.0],["2023-10-05",21.65,22.94,21.63,22.41,31000.0],["2023-10-06",22.99,23.68,22.99,23.57,20000.0],["2023-10-09",23.19,24.31,23.19,24.06,18100.0],["2023-10-10",24.53,24.58,24.22,24.47,12900.0],["2023-10-11",24.38,24.72,24.07,24.41,12300.0],["2023-10-12",24.29,24.3,23.51,23.68,10500.0],["2023-10-13",24.41,24.41,23.03,23.14,10200.0],["2023-10-16",23.6,24.41,23.49,24.17,15300.0],["2023-10-17",24.4,24.87,24.21,24.51,18100.0],["2023-10-18",23.97,23.99,23.27,23.36,9200.0],["2023-10-19",23.38,23.38,21.84,22.0,21900.0],["2023-10-20",22.22,22.31,21.62,22.18,15500.0],["2023-10-23",21.95,22.63,21.15,21.81,19600.0],["2023-10-24",21.63,22.43,21.3,21.98,18500.0],["2023-10-25",22.2,22.7,22.03,22.5,15600.0],["2023-10-26",22.7,23.0,22.4,22.86,13200.0],["2023-10-27",22.98,23.0,22.75,22.81,8200.0],["2023-10-30",23.63,23.63,23.08,23.4,11500.0],["2023-10-31",23.17,24.09,23.17,24.04,23900.0],["2023-11-01",24.06,24.25,23.62,23.88,14800.0],["2023-11-02",24.15,24.58,23.97,24.44,18300.0],["2023-11-03",25.07,25.55,24.97,25.2,12400.0],["2023-11-06",26.25,26.25,23.9,23.92,19200.0],["2023-11-07",24.94,25.26,21.7,23.52,19200.0],["2023-11-08",23.2,23.8,22.66,23.4,22400.0],["2023-11-09",23.35,24.0,22.4,23.69,17100.0],["2023-11-10",24.0,24.18,23.51,23.98,16200.0],["2023-11-13",23.66,24.7,23.52,24.39,18800.0],["2023-11-14",24.75,26.54,24.75,26.26,33700.0],["2023-11-15",26.0,26.57,25.75,26.24,23000.0],["2023-11-16",25.83,26.34,25.75,26.0,14800.0],["2023-11-17",26.45,26.75,26.05,26.69,20200.0],["2023-11-20",26.75,26.9,26.52,26.69,12000.0],["2023-11-21",26.8,26.97,26.66,26.67,6800.0],["2023-11-22",26.74,26.97,26.41,26.7,12200.0],["2023-11-24",26.65,27.15,26.65,27.02,12500.0],["2023-11-27",26.77,27.0,26.3,26.69,8900.0],["2023-11-28",26.9,27.01,25.78,26.14,8900.0],["2023-11-29",26.52,26.61,25.97,26.1,9600.0],["2023-11-30",25.07,26.09,25.07,25.83,10700.0],["2023-12-01",26.03,26.75,25.89,26.57,17900.0],["2023-12-04",26.92,27.64,26.92,27.21,18000.0],["2023-12-05",27.34,27.75,26.75,27.44,21000.0],["2023-12-06",27.25,27.9,26.7,26.95,21400.0],["2023-12-07",26.65,27.45,26.65,26.87,15700.0],["2023-12-08",26.51,27.16,25.56,26.39,13000.0],["2023-12-11",26.04,26.4,25.85,25.99,24300.0],["2023-12-12",25.96,26.24,25.49,26.24,18400.0],["2023-12-13",26.11,27.09,25.27,26.94,76100.0],["2023-12-14",27.52,28.25,27.1,28.14,44500.0],["2023-12-15",28.14,29.16,28.13,28.81,66500.0],["2023-12-18",28.78,29.42,28.3,28.83,17200.0],["2023-12-19",29.12,29.8,29.1,29.68,21700.0],["2023-12-20",29.98,30.25,29.42,29.68,20500.0],["2023-12-21",29.29,30.0,29.29,29.95,12900.0],["2023-12-22",30.0,30.61,29.92,30.36,19200.0],["2023-12-26",30.28,31.25,30.0,30.93,15100.0],["2023-12-27",30.68,31.38,30.68,31.22,15400.0],["2023-12-28",31.0,31.93,31.0,31.37,15700.0],["2023-12-29",30.97,31.17,30.41,30.76,11200.0],["2024-01-02",30.44,31.65,30.15,31.52,27400.0],["2024-01-03",31.49,31.96,30.43,30.76,18500.0],["2024-01-04",30.96,31.13,30.16,30.3,12700.0],["2024-01-05",30.15,31.17,30.01,30.4,44000.0],["2024-01-08",30.81,30.81,29.02,29.31,24700.0],["2024-01-09",28.88,29.72,28.52,28.9,11400.0],["2024-01-10",28.65,30.0,28.13,28.38,12500.0],["2024-01-11",28.18,29.11,28.18,28.61,12100.0],["2024-01-12",29.08,29.13,28.25,28.67,13000.0],["2024-01-16",28.11,28.63,28.11,28.38,5500.0],["2024-01-17",27.98,29.12,27.98,28.62,9300.0],["2024-01-18",28.98,29.42,28.52,28.83,13700.0],["2024-01-19",29.07,29.49,28.42,29.49,14200.0],["2024-01-22",29.82,30.95,29.82,30.13,15500.0],["2024-01-23",30.35,30.35,29.55,29.62,13700.0],["2024-01-24",29.93,29.93,29.3,29.67,5100.0],["2024-01-25",29.97,29.97,29.31,29.68,6100.0],["2024-01-26",29.9,29.92,29.29,29.59,6500.0],["2024-01-29",29.33,29.89,29.33,29.87,5200.0],["2024-01-30",29.9,29.98,29.73,29.8,11100.0],["2024-01-31",30.0,30.0,28.93,28.93,19600.0],["2024-02-01",28.24,29.37,27.48,29.24,13000.0],["2024-02-02",28.95,29.02,28.4,28.82,7300.0],["2024-02-05",28.56,29.78,27.76,29.38,24000.0],["2024-02-06",29.4,29.4,28.8,28.8,4800.0],["2024-02-07",28.66,29.23,28.66,28.77,6100.0],["2024-02-08",28.59,28.77,28.44,28.57,6800.0],["2024-02-09",28.74,29.8,28.39,29.69,10300.0],["2024-02-12",29.3,30.0,28.53,28.8,29200.0],["2024-02-13",27.91,28.18,25.12,25.82,22200.0],["2024-02-14",25.8,27.34,25.02,27.14,16100.0],["2024-02-15",26.91,29.06,26.91,28.98,17700.0],["2024-02-16",28.79,29.16,28.29,28.54,10300.0],["2024-02-20",28.16,28.77,26.82,27.64,12500.0],["2024-02-21",27.89,28.31,27.79,28.2,10000.0],["2024-02-22",28.05,28.72,27.58,28.31,12300.0],["2024-02-23",28.3,28.3,28.22,28.29,3500.0],["2024-02-26",28.77,28.78,27.57,28.32,12200.0],["2024-02-27",28.3,28.3,25.88,26.58,16800.0],["2024-02-28",26.32,27.08,26.01,26.04,6200.0],["2024-02-29",26.53,26.53,25.31,26.08,11800.0],["2024-03-01",25.92,26.1,25.72,26.1,5500.0],["2024-03-04",25.99,26.49,25.51,25.51,11800.0],["2024-03-05",25.25,25.76,25.25,25.42,8000.0],["2024-03-06",25.31,25.65,25.31,25.4,6100.0],["2024-03-07",25.3,25.48,25.06,25.25,5400.0],["2024-03-08",25.59,25.59,24.92,24.96,9500.0],["2024-03-11",25.09,25.28,24.92,24.92,4800.0],["2024-03-12",25.42,25.42,24.93,24.93,6700.0],["2024-03-13",25.0,25.14,24.96,24.96,6200.0],["2024-03-14",24.74,24.74,24.02,24.11,11200.0],["2024-03-15",23.78,25.01,23.15,23.48,42000.0],["2024-03-18",23.55,24.22,23.49,23.49,28200.0],["2024-03-19",23.95,24.54,23.44,23.85,15600.0],["2024-03-20",24.26,26.46,23.73,25.81,13600.0],["2024-03-21",26.1,26.99,26.04,26.55,19300.0],["2024-03-22",26.4,26.43,26.02,26.17,4700.0],["2024-03-25",26.0,26.63,26.0,26.11,5500.0],["2024-03-26",26.12,26.34,25.93,26.17,4800.0],["2024-03-27",27.0,27.0,26.61,26.77,8100.0],["2024-03-28",27.0,27.15,26.9,27.01,8300.0],["2024-04-01",27.3,27.32,26.6,26.99,7200.0],["2024-04-02",25.13,25.44,24.66,25.23,11300.0],["2024-04-03",25.12,25.87,24.84,24.84,12200.0],["2024-04-04",24.88,25.99,24.88,25.41,6300.0],["2024-04-05",24.75,25.7,24.75,25.59,7000.0],["2024-04-08",25.67,25.67,25.17,25.17,5600.0],["2024-04-09",25.12,25.6,25.1,25.22,5600.0],["2024-04-10",25.1,25.55,24.16,24.58,10800.0],["2024-04-11",24.7,24.7,24.0,24.4,10800.0],["2024-04-12",24.01,24.01,22.56,23.58,9200.0],["2024-04-15",23.21,23.4,23.01,23.13,9000.0],["2024-04-16",23.59,23.59,22.52,22.89,6800.0],["2024-04-17",22.8,23.07,22.58,22.74,7900.0],["2024-04-18",22.74,23.11,22.55,23.06,11900.0],["2024-04-19",22.72,23.45,22.72,23.45,7100.0],["2024-04-22",23.25,24.77,23.25,24.45,10200.0],["2024-04-23",24.88,25.87,24.03,24.77,7900.0],["2024-04-24",24.36,25.49,24.36,25.23,7900.0],["2024-04-25",25.11,25.77,23.44,24.23,25500.0],["2024-04-26",24.23,24.9,23.51,24.33,9300.0],["2024-04-29",24.23,25.9,23.1,24.63,9800.0],["2024-04-30",24.1,24.52,23.32,23.34,13600.0],["2024-05-01",23.59,24.78,23.2,24.17,14000.0],["2024-05-02",25.9,25.9,25.07,25.51,12200.0],["2024-05-03",25.9,26.2,25.3,25.72,12400.0],["2024-05-06",25.33,27.73,25.24,27.45,57300.0],["2024-05-07",27.94,27.94,26.87,27.15,28400.0],["2024-05-08",26.91,27.21,26.91,27.05,13000.0],["2024-05-09",27.21,27.21,26.53,27.06,14700.0],["2024-05-10",27.38,27.38,26.0,26.23,14200.0],["2024-05-13",25.88,26.22,25.28,25.28,8300.0],["2024-05-14",25.74,25.74,24.88,25.28,15100.0],["2024-05-15",25.98,26.76,25.26,25.66,24300.0],["2024-05-16",25.36,26.3,24.9,25.91,38300.0],["2024-05-17",26.14,26.14,25.52,25.87,17900.0],["2024-05-20",25.49,25.87,25.1,25.17,14100.0],["2024-05-21",25.17,25.39,24.8,25.13,20400.0],["2024-05-22",24.96,25.5,24.95,25.5,15100.0],["2024-05-23",25.19,25.39,24.03,24.3,17100.0],["2024-05-24",24.47,25.35,24.3,24.68,10900.0],["2024-05-28",24.68,25.05,23.58,25.04,20000.0],["2024-05-29",24.5,24.5,23.68,24.0,10000.0],["2024-05-30",24.0,24.73,24.0,24.48,5200.0],["2024-05-31",24.56,24.56,24.28,24.51,5500.0],["2024-06-03",24.97,25.31,24.97,25.31,18700.0],["2024-06-04",25.26,25.38,24.51,24.65,10100.0],["2024-06-05",24.75,25.27,24.51,25.27,9600.0],["2024-06-06",24.81,25.27,24.81,25.27,4100.0],["2024-06-07",24.9,25.35,24.47,25.08,10200.0],["2024-06-10",24.16,24.44,23.95,24.35,10100.0],["2024-06-11",23.58,23.95,22.51,23.1,14000.0],["2024-06-12",23.89,24.95,23.49,24.17,14400.0],["2024-06-13",23.96,24.1,23.24,23.69,4800.0],["2024-06-14",24.15,24.15,23.52,23.78,8800.0],["2024-06-17",24.14,24.21,23.69,24.21,6100.0],["2024-06-18",24.22,24.27,23.51,23.51,12500.0],["2024-06-20",23.4,23.4,23.01,23.19,6500.0],["2024-06-21",23.17,23.77,22.75,23.05,23100.0],["2024-06-24",22.6,23.38,22.5,23.08,13300.0],["2024-06-25",23.5,23.5,22.74,22.74,6300.0],["2024-06-26",22.95,23.37,22.48,22.48,10000.0],["2024-06-27",23.0,24.83,23.0,23.61,9000.0],["2024-06-28",23.98,24.0,23.2,23.98,69800.0],["2024-07-01",23.34,23.75,22.57,23.34,18200.0],["2024-07-02",23.74,23.82,23.0,23.61,8400.0],["2024-07-03",23.87,23.87,23.48,23.48,1700.0],["2024-07-05",23.3,23.49,22.56,22.6,22600.0],["2024-07-08",22.4,23.51,22.4,22.97,12500.0],["2024-07-09",23.15,23.15,22.63,22.8,5800.0],["2024-07-10",23.5,23.9,23.06,23.57,9900.0],["2024-07-11",24.0,26.04,23.5,25.47,41800.0],["2024-07-12",25.4,25.89,24.31,24.52,23700.0],["2024-07-15",25.22,25.59,24.19,24.5,19700.0],["2024-07-16",25.06,25.9,24.84,25.1,47300.0],["2024-07-17",25.01,25.5,24.51,25.32,31500.0],["2024-07-18",25.28,25.35,24.29,24.63,17500.0],["2024-07-19",24.83,25.98,24.58,24.86,16500.0],["2024-07-22",24.95,26.33,24.8,26.16,25700.0],["2024-07-23",26.1,27.0,25.7,26.69,34300.0],["2024-07-24",26.0,26.92,25.99,26.39,14900.0],["2024-07-25",26.5,28.76,26.2,28.0,34800.0],["2024-07-26",28.25,29.4,27.75,29.22,28300.0],["2024-07-29",29.09,29.34,27.36,27.44,18700.0],["2024-07-30",28.01,29.03,28.01,28.72,11100.0],["2024-07-31",28.95,29.57,28.55,29.23,15700.0],["2024-08-01",29.9,30.15,28.75,28.78,34700.0],["2024-08-02",27.34,27.34,26.04,26.22,17000.0],["2024-08-05",25.12,25.75,24.26,24.47,22400.0],["2024-08-06",24.36,25.3,24.36,24.64,12000.0],["2024-08-07",25.1,25.36,24.56,24.62,13100.0],["2024-08-08",24.55,28.2,24.55,27.08,21700.0],["2024-08-09",26.49,26.99,26.42,26.42,9400.0],["2024-08-12",27.01,28.8,26.0,26.04,15400.0],["2024-08-13",26.63,27.23,25.79,26.74,5400.0],["2024-08-14",27.3,27.4,26.21,26.66,10200.0],["2024-08-15",27.73,28.36,26.8,27.91,21000.0],["2024-08-16",27.93,27.93,26.7,26.85,34600.0],["2024-08-19",27.25,27.49,26.84,27.47,7700.0],["2024-08-20",27.24,27.91,26.78,26.99,14500.0],["2024-08-21",27.29,28.03,27.08,28.03,7400.0],["2024-08-22",28.22,28.48,27.42,27.67,26500.0],["2024-08-23",27.79,29.99,27.79,29.75,20600.0],["2024-08-26",29.77,30.25,29.1,30.03,47500.0],["2024-08-27",30.15,30.15,28.9,29.91,21000.0],["2024-08-28",30.17,30.25,29.38,29.87,18600.0],["2024-08-29",29.95,29.96,28.46,29.63,19400.0],["2024-08-30",29.26,29.6,28.33,28.98,19300.0],["2024-09-03",28.64,28.75,27.26,27.9,21500.0],["2024-09-04",28.37,28.37,27.56,27.6,19400.0],["2024-09-05",27.42,28.01,27.26,27.81,28400.0],["2024-09-06",27.82,28.83,27.46,28.01,29900.0],["2024-09-09",28.71,30.29,28.22,29.05,21800.0],["2024-09-10",29.78,30.09,28.55,28.94,19200.0],["2024-09-11",28.47,29.01,28.05,28.49,12100.0],["2024-09-12",28.4,29.07,28.4,28.59,19900.0],["2024-09-13",28.53,29.71,28.36,29.59,12600.0],["2024-09-16",29.5,29.79,28.66,29.27,20500.0],["2024-09-17",29.17,29.59,28.64,29.26,15400.0],["2024-09-18",29.21,30.0,29.12,29.12,18800.0],["2024-09-19",30.09,30.09,28.74,29.49,25300.0],["2024-09-20",28.85,29.69,28.16,28.17,64500.0],["2024-09-23",28.15,29.02,28.15,28.64,17100.0],["2024-09-24",28.88,28.91,28.22,28.32,9000.0],["2024-09-25",28.32,28.49,27.97,28.3,9900.0],["2024-09-26",28.21,28.5,27.65,28.39,14900.0],["2024-09-27",28.5,36.91,28.33,33.97,178600.0],["2024-09-30",34.75,34.75,31.01,31.94,58900.0],["2024-10-01",31.52,32.03,30.38,30.84,15100.0],["2024-10-02",30.32,31.36,30.32,30.45,7300.0],["2024-10-03",31.04,31.04,29.87,30.03,35900.0],["2024-10-04",30.68,31.3,30.68,30.83,15700.0],["2024-10-07",32.53,32.61,29.91,30.75,35200.0],["2024-10-08",30.5,31.12,30.18,30.62,18900.0],["2024-10-09",30.51,31.12,30.04,30.39,23200.0],["2024-10-10",30.62,31.02,30.18,30.39,29200.0],["2024-10-11",30.36,30.8,30.1,30.27,21800.0],["2024-10-14",30.15,30.77,29.65,30.24,27900.0],["2024-10-15",29.68,30.74,29.29,29.78,27300.0],["2024-10-16",30.3,30.5,29.86,30.24,13300.0],["2024-10-17",30.5,30.5,29.53,30.14,16000.0],["2024-10-18",30.31,30.75,29.55,30.04,38400.0],["2024-10-21",29.93,30.71,28.82,30.1,63000.0],["2024-10-22",30.39,30.62,29.68,30.3,20700.0],["2024-10-23",30.21,30.31,29.49,30.13,39200.0],["2024-10-24",30.0,30.74,29.75,30.1,20600.0],["2024-10-25",30.2,30.27,29.6,29.77,16900.0],["2024-10-28",30.03,30.5,29.78,30.18,20300.0],["2024-10-29",29.89,30.24,29.85,30.2,25600.0],["2024-10-30",30.22,30.7,29.94,30.15,58100.0],["2024-10-31",30.36,30.36,29.72,29.72,18000.0],["2024-11-01",30.11,30.11,29.4,29.65,33700.0],["2024-11-04",29.59,30.59,29.4,30.13,22000.0],["2024-11-05",32.17,32.31,30.7,30.96,36700.0],["2024-11-06",31.9,31.9,30.57,31.02,59200.0],["2024-11-07",31.07,31.32,30.68,30.97,29000.0],["2024-11-08",30.68,31.21,30.68,31.21,40500.0],["2024-11-11",31.52,31.83,30.88,31.0,89200.0],["2024-11-12",31.1,31.1,30.25,30.7,52600.0],["2024-11-13",30.7,30.9,30.22,30.44,44600.0],["2024-11-14",30.66,30.66,30.12,30.36,35500.0],["2024-11-15",30.5,30.5,29.86,30.07,34200.0],["2024-11-18",29.91,30.37,29.82,30.17,30500.0],["2024-11-19",29.98,30.52,29.44,30.52,28700.0],["2024-11-20",30.57,30.57,29.71,30.17,33000.0],["2024-11-21",30.39,30.81,29.9,30.79,31300.0],["2024-11-22",30.6,31.04,30.46,30.89,41500.0],["2024-11-25",30.99,31.25,30.71,30.96,58000.0],["2024-11-26",31.0,31.17,30.68,30.86,32600.0],["2024-11-27",30.59,30.95,30.17,30.91,26500.0],["2024-11-29",31.08,31.08,30.67,30.87,13900.0],["2024-12-02",30.74,31.07,30.66,30.89,24700.0],["2024-12-03",30.73,31.12,30.39,30.96,31700.0],["2024-12-04",31.05,33.3,31.01,32.12,109200.0],["2024-12-05",32.17,33.45,31.91,33.04,46400.0],["2024-12-06",33.43,33.46,32.45,33.02,42300.0],["2024-12-09",33.85,33.88,32.84,33.08,42400.0],["2024-12-10",33.24,33.9,32.51,33.13,60600.0],["2024-12-11",33.49,34.73,32.84,34.1,63300.0],["2024-12-12",33.73,34.2,33.21,33.75,25900.0],["2024-12-13",33.99,34.07,33.28,33.74,36300.0],["2024-12-16",33.94,34.4,33.78,34.0,29400.0],["2024-12-17",33.56,33.92,32.97,33.7,34600.0],["2024-12-18",33.6,34.02,31.4,31.65,43100.0],["2024-12-19",32.03,32.85,30.9,31.05,44300.0],["2024-12-20",30.55,31.18,30.02,30.48,64100.0],["2024-12-23",29.8,31.03,29.71,30.13,52000.0],["2024-12-24",29.68,30.92,29.68,30.91,22400.0],["2024-12-26",30.71,30.92,30.44,30.62,17500.0],["2024-12-27",30.28,31.16,30.05,30.22,37100.0],["2024-12-30",30.05,30.44,29.53,30.44,34600.0],["2024-12-31",30.42,31.17,30.37,30.71,26600.0],["2025-01-02",30.67,30.67,29.78,30.09,26600.0],["2025-01-03",29.91,30.26,29.76,30.14,23600.0],["2025-01-06",30.24,31.17,29.98,30.18,34200.0],["2025-01-07",30.5,30.91,29.25,30.38,63300.0],["2025-01-08",30.39,31.0,29.76,30.73,51400.0],["2025-01-10",30.52,30.52,29.25,29.81,40500.0],["2025-01-13",29.25,29.9,29.17,29.77,18500.0],["2025-01-14",29.98,30.77,29.96,30.57,24300.0],["2025-01-15",31.34,32.3,31.08,32.17,75200.0],["2025-01-16",32.24,33.06,31.77,32.78,47600.0],["2025-01-17",33.11,34.01,32.42,33.95,63900.0],["2025-01-21",34.0,35.6,34.0,35.49,91300.0],["2025-01-22",35.49,36.02,34.65,34.74,70600.0],["2025-01-23",34.82,35.48,34.78,35.45,43300.0],["2025-01-24",35.13,35.48,34.87,35.37,19800.0],["2025-01-27",35.34,36.16,35.14,35.6,42800.0],["2025-01-28",35.59,35.95,35.03,35.91,34100.0],["2025-01-29",36.0,36.25,35.61,35.99,33300.0],["2025-01-30",36.5,36.5,35.77,35.93,26900.0],["2025-01-31",35.71,36.21,35.13,36.12,41000.0],["2025-02-03",36.1,36.38,35.36,35.82,47800.0],["2025-02-04",35.65,36.2,34.85,36.17,24000.0],["2025-02-05",36.31,36.64,35.96,36.64,53000.0],["2025-02-06",36.7,39.39,36.35,39.37,61000.0],["2025-02-07",39.19,39.25,38.27,38.86,36000.0],["2025-02-10",39.24,40.46,37.39,40.13,82100.0],["2025-02-11",40.14,41.27,39.96,40.12,39900.0],["2025-02-12",39.75,40.08,39.11,39.25,55100.0],["2025-02-13",36.02,36.44,32.94,35.99,98700.0],["2025-02-14",36.0,36.52,35.5,35.66,54900.0],["2025-02-18",35.37,36.13,32.9,33.42,147800.0],["2025-02-19",32.84,33.76,32.4,33.17,39300.0],["2025-02-20",33.12,33.12,32.01,32.48,43800.0],["2025-02-21",32.83,32.83,31.88,31.94,43900.0],["2025-02-24",31.93,32.24,31.45,31.45,44100.0],["2025-02-25",31.59,32.81,31.19,32.45,63100.0],["2025-02-26",32.45,33.18,31.7,32.57,70200.0],["2025-02-27",32.76,32.76,31.8,31.85,38300.0],["2025-02-28",32.28,32.54,31.78,32.32,25700.0],["2025-03-03",32.39,32.7,30.56,30.57,68300.0],["2025-03-04",30.5,30.75,29.5,30.22,63400.0],["2025-03-05",30.37,31.05,30.0,30.27,30000.0],["2025-03-06",30.05,31.07,29.67,30.74,39700.0],["2025-03-07",30.82,31.04,30.6,30.72,21800.0],["2025-03-10",30.16,31.1,29.58,29.58,39300.0],["2025-03-11",29.55,30.03,28.64,29.69,40100.0],["2025-03-12",29.93,30.03,29.14,29.73,35000.0],["2025-03-13",29.73,30.21,29.52,29.6,26900.0],["2025-03-14",30.14,30.74,29.93,30.28,35800.0],["2025-03-17",30.29,30.57,30.1,30.41,20600.0],["2025-03-18",30.4,30.52,30.04,30.19,22200.0],["2025-03-19",30.34,31.08,30.34,30.73,22900.0],["2025-03-20",30.38,35.71,30.2,34.49,161600.0],["2025-03-21",34.0,35.3,33.43,33.57,90600.0],["2025-03-24",34.22,34.22,32.21,32.93,41200.0],["2025-03-25",33.05,33.05,32.35,32.44,20700.0],["2025-03-26",32.74,32.99,31.86,32.3,13800.0],["2025-03-27",31.96,32.59,31.86,32.47,19600.0],["2025-03-28",32.17,32.32,30.69,31.45,20600.0],["2025-03-31",30.69,32.79,30.69,32.32,45900.0],["2025-04-01",32.43,32.58,32.09,32.27,21100.0],["2025-04-02",32.0,32.91,32.0,32.2,19300.0],["2025-04-03",31.43,32.02,29.43,29.83,74300.0],["2025-04-04",28.52,28.53,26.55,27.54,79800.0],["2025-04-07",26.83,29.78,25.5,26.3,191900.0],["2025-04-08",27.48,30.27,27.48,28.0,124900.0],["2025-04-09",28.0,31.3,26.35,30.2,114500.0],["2025-04-10",29.48,29.99,27.66,28.55,41900.0],["2025-04-11",28.35,28.8,27.47,28.18,26500.0],["2025-04-14",28.24,30.26,28.24,29.86,39600.0],["2025-04-15",29.94,30.27,29.33,29.61,21300.0],["2025-04-16",29.13,29.72,28.83,29.27,16500.0],["2025-04-17",29.42,30.2,29.42,30.03,41900.0],["2025-04-21",29.7,29.7,28.8,29.35,20700.0],["2025-04-22",30.0,31.05,29.27,30.47,43700.0],["2025-04-23",31.19,32.95,31.03,31.64,33000.0],["2025-04-24",31.44,33.3,31.07,33.0,33000.0],["2025-04-25",32.76,33.31,32.2,33.06,21700.0],["2025-04-28",32.94,34.56,32.91,34.34,49100.0],["2025-04-29",33.78,35.53,33.58,35.53,35800.0],["2025-04-30",37.0,39.44,35.45,37.51,90100.0],["2025-05-01",37.19,38.97,36.08,37.12,71400.0],["2025-05-02",37.37,37.4,35.66,36.99,39300.0],["2025-05-05",36.94,38.47,36.5,37.45,83400.0],["2025-05-06",36.9,37.72,36.2,37.26,43400.0],["2025-05-07",37.57,37.78,36.83,37.07,64200.0],["2025-05-08",37.38,38.62,37.3,37.54,32000.0],["2025-05-09",38.2,38.2,37.3,37.84,29200.0],["2025-05-12",38.18,39.18,38.14,38.69,52700.0],["2025-05-13",39.02,39.49,38.44,38.5,38200.0],["2025-05-14",38.37,39.35,37.95,39.17,70700.0],["2025-05-15",39.24,39.71,38.62,38.72,44900.0],["2025-05-16",38.65,39.13,37.61,38.19,26800.0],["2025-05-19",38.05,38.7,37.75,37.94,38900.0],["2025-05-20",37.94,40.36,37.81,39.59,50200.0],["2025-05-21",39.14,39.5,37.03,37.65,37900.0],["2025-05-22",37.65,39.63,36.72,36.89,24800.0],["2025-05-23",36.07,37.78,35.8,36.04,64500.0],["2025-05-27",36.48,38.95,36.33,38.44,58600.0],["2025-05-28",38.56,38.85,37.98,38.06,38900.0],["2025-05-29",38.06,38.77,37.27,37.84,27800.0],["2025-05-30",37.84,38.06,36.77,37.06,45400.0],["2025-06-02",37.0,38.15,36.94,37.01,56500.0],["2025-06-03",37.09,38.1,37.01,37.76,51400.0],["2025-06-04",37.55,37.75,36.79,37.14,29300.0],["2025-06-05",37.07,37.65,36.48,37.05,35900.0],["2025-06-06",37.11,37.6,36.97,37.28,22300.0],["2025-06-09",37.59,37.75,36.91,37.27,30600.0],["2025-06-10",37.3,38.01,37.04,38.01,48100.0],["2025-06-11",37.89,39.89,37.89,38.97,41900.0],["2025-06-12",38.71,38.97,37.31,38.8,21800.0],["2025-06-13",38.22,38.22,37.11,37.62,30900.0],["2025-06-16",37.94,38.5,36.62,36.87,41300.0],["2025-06-17",36.75,37.86,36.1,36.4,25500.0],["2025-06-18",36.56,38.0,36.51,37.4,38100.0],["2025-06-20",37.78,38.0,36.64,37.44,55500.0],["2025-06-23",37.4,37.75,36.57,37.63,38700.0],["2025-06-24",37.66,37.99,37.12,37.26,27500.0],["2025-06-25",37.41,37.41,36.27,36.64,59700.0],["2025-06-26",36.4,37.56,36.4,37.46,36100.0],["2025-06-27",37.63,38.07,37.04,37.57,92100.0],["2025-06-30",37.57,38.21,37.57,38.17,27300.0],["2025-07-01",38.0,38.79,37.2,38.44,42600.0],["2025-07-02",38.52,39.14,38.16,38.29,33700.0],["2025-07-03",38.64,39.15,38.3,38.67,24800.0],["2025-07-07",38.59,38.98,37.23,37.74,73800.0],["2025-07-08",37.95,38.99,37.81,38.33,50700.0],["2025-07-09",38.7,38.99,38.24,38.99,48100.0],["2025-07-10",39.15,39.49,38.52,39.27,28700.0],["2025-07-11",39.15,39.15,36.81,37.06,47200.0],["2025-07-14",36.76,37.64,36.51,37.42,24900.0],["2025-07-15",37.43,37.82,36.35,36.68,34400.0],["2025-07-16",36.83,36.99,35.93,36.89,62100.0],["2025-07-17",36.75,37.46,36.35,37.35,28100.0],["2025-07-18",37.54,37.61,36.25,36.53,26400.0],["2025-07-21",36.56,37.64,36.35,36.65,22200.0],["2025-07-22",36.83,37.5,36.49,37.15,35300.0],["2025-07-23",37.46,39.44,37.05,38.38,160900.0],["2025-07-24",38.32,38.96,37.84,38.5,49200.0],["2025-07-25",38.47,38.55,37.35,38.4,30500.0],["2025-07-28",38.39,38.55,37.83,38.35,34600.0],["2025-07-29",38.65,38.7,37.78,38.34,29500.0],["2025-07-30",38.34,39.0,37.46,37.73,29500.0],["2025-07-31",37.48,38.49,37.25,37.72,35100.0],["2025-08-01",37.19,37.97,36.01,37.19,47300.0],["2025-08-04",36.67,38.36,36.1,37.53,54500.0],["2025-08-05",38.8,39.24,36.95,38.81,52800.0],["2025-08-06",39.99,41.93,38.55,39.92,109300.0],["2025-08-07",40.25,40.25,38.68,38.69,68400.0],["2025-08-08",39.01,39.82,38.01,38.35,44500.0],["2025-08-11",38.34,39.71,38.34,39.08,54800.0],["2025-08-12",39.44,40.49,38.85,40.27,66300.0],["2025-08-13",40.47,41.85,39.44,41.37,58200.0],["2025-08-14",41.27,41.62,40.72,41.5,45400.0],["2025-08-15",41.64,41.64,39.84,39.93,66700.0],["2025-08-18",39.84,40.57,39.08,39.61,37500.0],["2025-08-19",39.31,40.07,39.24,40.03,33100.0],["2025-08-20",40.15,40.37,39.51,40.18,30800.0],["2025-08-21",39.78,40.39,39.4,39.61,23400.0],["2025-08-22",40.06,41.6,39.85,41.48,64800.0],["2025-08-25",41.62,41.62,40.95,41.17,26600.0],["2025-08-26",40.89,42.99,40.67,42.38,63000.0],["2025-08-27",42.18,43.0,41.88,42.21,35600.0],["2025-08-28",42.55,42.55,40.5,42.13,95100.0],["2025-08-29",42.46,42.46,40.92,41.37,68800.0],["2025-09-02",41.13,42.02,41.12,41.62,72500.0],["2025-09-03",41.64,42.87,41.2,42.06,53700.0],["2025-09-04",42.27,42.76,41.75,42.61,42800.0],["2025-09-05",42.71,43.26,41.92,42.28,53000.0],["2025-09-08",42.36,43.72,42.0,43.38,54500.0],["2025-09-09",43.0,43.56,42.72,43.49,37400.0],["2025-09-10",43.8,45.5,43.49,43.72,57300.0],["2025-09-11",43.74,45.67,43.74,45.44,48200.0],["2025-09-12",45.04,45.83,44.96,45.53,30900.0],["2025-09-15",45.82,45.82,44.06,44.06,35900.0],["2025-09-16",43.96,44.27,41.5,42.68,95600.0],["2025-09-17",42.67,45.18,42.44,43.9,60300.0],["2025-09-18",44.1,44.1,43.05,43.99,37300.0],["2025-09-19",43.97,44.28,42.49,42.91,63400.0],["2025-09-22",43.0,43.25,41.79,42.05,49200.0],["2025-09-23",41.91,42.1,41.24,41.8,39800.0],["2025-09-24",42.02,42.02,40.9,41.13,33300.0],["2025-09-25",41.27,41.51,40.29,40.63,24000.0],["2025-09-26",40.68,41.3,40.6,40.98,36400.0],["2025-09-29",41.51,41.51,40.26,40.33,22100.0],["2025-09-30",40.27,40.27,39.37,39.96,32700.0],["2025-10-01",39.52,39.52,38.85,39.21,23200.0],["2025-10-02",39.3,39.3,37.6,37.87,34400.0],["2025-10-03",38.25,38.83,37.66,37.93,31000.0],["2025-10-06",37.74,38.3,37.15,37.19,29400.0],["2025-10-07",37.22,37.72,36.6,36.74,24200.0],["2025-10-08",36.97,37.34,36.76,37.31,31200.0],["2025-10-09",37.42,37.42,35.47,36.26,42400.0],["2025-10-10",36.32,36.76,35.64,35.75,39600.0],["2025-10-13",36.08,36.55,35.72,36.41,29500.0],["2025-10-14",35.92,38.14,35.92,37.91,31300.0],["2025-10-15",38.09,39.14,37.71,37.91,25400.0],["2025-10-16",37.96,37.96,35.5,36.58,26000.0],["2025-10-17",36.73,36.89,35.77,35.86,25600.0],["2025-10-20",36.05,37.66,36.05,37.56,28600.0],["2025-10-21",37.34,38.31,37.3,37.59,19400.0],["2025-10-22",37.61,38.25,37.61,38.0,23800.0],["2025-10-23",37.64,38.29,37.44,38.26,44600.0],["2025-10-24",38.42,39.93,38.42,38.84,20000.0],["2025-10-27",38.86,39.24,37.97,38.24,14400.0],["2025-10-28",38.04,38.16,37.6,37.92,17800.0],["2025-10-29",38.25,38.84,37.0,37.43,23900.0],["2025-10-30",37.37,37.78,36.62,36.86,23500.0],["2025-10-31",36.46,37.81,35.69,37.47,19200.0],["2025-11-03",37.57,38.57,37.48,38.35,33300.0],["2025-11-04",38.26,39.2,38.26,39.06,37700.0],["2025-11-05",38.75,39.97,38.75,39.65,42900.0],["2025-11-06",40.47,43.1,38.02,38.51,86900.0],["2025-11-07",38.5,39.2,37.74,38.35,41900.0],["2025-11-10",39.1,42.0,39.1,40.63,38700.0],["2025-11-11",40.33,41.51,39.97,41.37,25400.0],["2025-11-12",41.05,42.19,41.05,42.15,30300.0],["2025-11-13",41.55,42.85,41.27,42.8,37100.0],["2025-11-14",42.09,43.3,42.09,43.2,32600.0],["2025-11-17",43.24,43.48,41.2,41.44,36300.0],["2025-11-18",41.77,41.77,39.95,40.13,27100.0],["2025-11-19",41.76,44.08,41.01,43.39,136200.0],["2025-11-20",43.7,44.35,42.44,42.56,52500.0],["2025-11-21",42.91,43.87,42.44,43.5,44200.0],["2025-11-24",42.86,43.98,42.66,42.76,22500.0],["2025-11-25",43.29,44.55,43.29,44.31,40500.0],["2025-11-26",44.52,44.89,44.2,44.5,37200.0],["2025-11-28",44.39,44.86,44.0,44.55,22800.0],["2025-12-01",43.67,45.16,43.67,44.85,41000.0],["2025-12-02",44.37,44.81,43.58,43.76,24000.0],["2025-12-03",44.0,44.9,43.65,44.58,26500.0],["2025-12-04",44.12,44.3,43.41,43.6,22100.0],["2025-12-05",43.82,44.59,43.37,43.63,30400.0],["2025-12-08",43.2,43.93,42.77,43.04,37500.0],["2025-12-09",41.48,43.69,41.48,43.16,28300.0],["2025-12-10",43.4,44.35,43.21,43.91,47800.0],["2025-12-11",43.81,44.69,43.31,44.53,30200.0],["2025-12-12",44.64,45.01,44.33,44.58,30400.0],["2025-12-15",44.81,45.1,43.99,44.89,22300.0],["2025-12-16",45.1,45.1,44.26,44.55,38700.0],["2025-12-17",44.85,45.05,44.42,44.85,53900.0],["2025-12-18",45.1,45.62,44.8,45.45,74600.0],["2025-12-19",45.3,45.8,44.52,44.52,52400.0],["2025-12-22",44.43,45.08,43.61,43.97,42400.0],["2025-12-23",43.99,44.27,43.8,43.9,24400.0],["2025-12-24",43.51,44.09,43.31,43.77,15300.0],["2025-12-26",44.26,44.84,43.26,44.19,36100.0],["2025-12-29",42.74,44.83,42.74,44.59,49400.0],["2025-12-30",42.92,46.3,42.92,45.86,70200.0],["2025-12-31",46.0,46.47,45.3,45.79,38600.0],["2026-01-02",45.71,45.71,43.85,44.13,30500.0],["2026-01-05",44.28,45.74,44.13,44.2,65200.0],["2026-01-06",43.98,45.62,42.0,44.38,57900.0],["2026-01-07",44.7,46.0,43.85,45.86,52300.0],["2026-01-08",45.61,47.1,44.43,46.86,172400.0],["2026-01-09",46.8,51.0,46.75,49.98,470900.0],["2026-01-12",49.47,52.06,49.09,51.45,93200.0],["2026-01-13",51.03,52.1,50.77,50.95,98300.0],["2026-01-14",50.54,52.1,50.54,51.37,78600.0],["2026-01-15",51.33,54.1,51.33,53.35,121400.0],["2026-01-16",53.16,54.1,52.36,52.68,65100.0],["2026-01-20",52.0,52.02,50.17,50.68,60300.0],["2026-01-21",50.72,51.76,50.28,50.82,50200.0],["2026-01-22",51.27,52.44,50.76,51.37,43100.0],["2026-01-23",50.96,51.8,50.22,51.69,65500.0],["2026-01-26",51.18,51.99,50.0,51.19,63900.0],["2026-01-27",51.2,51.99,50.87,51.9,81000.0],["2026-01-28",51.79,51.79,46.82,47.21,84000.0],["2026-01-29",47.32,48.0,46.94,47.98,56300.0],["2026-01-30",47.54,47.6,44.46,45.22,89500.0],["2026-02-02",45.23,45.95,44.26,44.49,82000.0],["2026-02-03",44.08,45.79,42.07,42.96,73500.0],["2026-02-04",43.48,43.73,42.46,42.85,86500.0],["2026-02-05",42.82,43.25,41.81,42.38,38900.0],["2026-02-06",42.72,43.65,42.03,42.27,62800.0],["2026-02-09",42.29,42.54,41.27,41.47,31300.0],["2026-02-10",41.66,42.32,41.11,41.6,35800.0],["2026-02-11",41.7,41.7,40.01,41.15,78800.0],["2026-02-12",44.85,45.19,41.4,43.67,103500.0],["2026-02-13",44.32,47.0,43.31,45.63,63200.0],["2026-02-17",46.03,47.62,45.51,45.8,51100.0],["2026-02-18",45.28,45.53,43.37,43.83,47600.0],["2026-02-19",43.8,43.8,42.37,42.93,51400.0],["2026-02-20",42.58,42.87,41.24,42.15,78900.0],["2026-02-23",42.31,43.07,40.46,40.67,71500.0],["2026-02-24",40.67,41.11,40.16,40.64,36100.0],["2026-02-25",40.47,42.65,40.18,42.35,59200.0],["2026-02-26",42.74,43.59,42.32,42.8,62600.0],["2026-02-27",42.4,42.5,41.5,41.91,60200.0],["2026-03-02",41.28,42.77,41.28,42.55,48800.0],["2026-03-03",41.53,42.96,41.53,42.21,50200.0],["2026-03-04",43.2,43.2,40.75,41.17,86500.0],["2026-03-05",40.53,41.94,40.53,41.32,54300.0],["2026-03-06",41.25,41.26,38.55,39.38,66600.0],["2026-03-09",39.05,40.28,37.49,39.6,81500.0],["2026-03-10",39.86,40.39,38.92,39.24,77000.0],["2026-03-11",38.71,40.18,38.18,38.9,67400.0],["2026-03-12",38.05,39.26,37.17,38.13,52600.0],["2026-03-13",38.5,39.19,37.11,37.75,66500.0],["2026-03-16",38.39,39.2,37.97,38.16,66600.0],["2026-03-17",39.09,39.57,38.79,39.24,59500.0],["2026-03-18",38.68,40.08,38.38,38.45,83900.0],["2026-03-19",38.0,38.79,37.81,38.34,60800.0],["2026-03-20",38.56,38.63,37.0,37.07,154500.0],["2026-03-23",37.99,38.78,37.02,38.21,45800.0],["2026-03-24",37.64,38.12,37.08,37.35,48800.0],["2026-03-25",37.85,38.75,37.85,38.39,56100.0],["2026-03-26",38.18,38.8,38.15,38.33,45400.0],["2026-03-27",37.95,38.12,37.05,37.54,49900.0],["2026-03-30",37.79,38.7,36.89,38.54,58300.0],["2026-03-31",38.9,39.91,38.49,39.27,45200.0],["2026-04-01",39.42,39.71,39.22,39.3,34500.0],["2026-04-02",39.1,39.85,38.34,39.67,25300.0],["2026-04-06",39.58,41.57,39.58,41.28,52100.0],["2026-04-07",40.43,41.64,40.43,40.86,54200.0],["2026-04-08",41.8,43.3,41.8,42.38,47400.0],["2026-04-09",42.17,43.2,41.0,43.06,52500.0],["2026-04-10",43.12,43.12,42.32,42.68,28200.0],["2026-04-13",42.61,43.68,42.29,43.43,42200.0],["2026-04-14",43.46,44.77,43.46,44.34,40000.0],["2026-04-15",44.08,45.2,44.08,44.65,31500.0],["2026-04-16",44.35,45.05,43.57,43.69,46300.0],["2026-04-17",44.34,46.02,44.34,45.83,76200.0],["2026-04-20",45.23,45.93,44.94,45.25,43400.0],["2026-04-21",45.53,46.17,44.58,44.67,112700.0],["2026-04-22",45.0,46.6,44.38,46.6,61900.0],["2026-04-23",46.77,47.23,46.5,46.65,83700.0],["2026-04-24",46.43,47.25,45.07,46.26,83900.0],["2026-04-27",46.02,46.74,45.25,45.87,91000.0],["2026-04-28",45.97,47.78,45.1,47.75,107100.0],["2026-04-29",47.2,48.0,45.42,45.8,138600.0],["2026-04-30",45.0,46.46,45.0,46.01,55500.0],["2026-05-01",45.72,47.88,45.72,47.74,56600.0],["2026-05-04",47.3,48.39,47.11,47.29,65300.0],["2026-05-05",42.73,44.82,36.88,38.74,280900.0],["2026-05-06",38.84,41.34,38.32,38.68,141100.0],["2026-05-07",38.58,39.91,38.31,38.31,65300.0],["2026-05-08",38.11,39.54,37.78,38.91,83300.0],["2026-05-11",39.5,39.5,37.46,37.99,91700.0],["2026-05-12",37.42,37.98,36.96,37.25,77200.0],["2026-05-13",36.71,37.56,36.22,37.05,62800.0],["2026-05-14",36.68,37.27,35.87,35.94,125500.0],["2026-05-15",35.5,36.93,35.24,35.42,78700.0],["2026-05-18",35.59,37.16,34.8,35.63,77900.0],["2026-05-19",35.22,36.5,34.42,34.47,73300.0],["2026-05-20",34.6,35.15,34.3,34.6,50300.0],["2026-05-21",34.5,35.19,33.8,35.08,58900.0],["2026-05-22",35.61,35.61,34.29,34.37,38100.0],["2026-05-26",34.99,35.83,34.51,35.72,63500.0],["2026-05-27",35.71,37.0,35.19,35.2,130600.0],["2026-05-28",35.15,35.67,33.65,35.09,45200.0],["2026-05-29",34.68,35.45,34.33,34.54,49700.0],["2026-06-01",34.25,34.54,33.22,33.86,83000.0],["2026-06-02",35.23,38.94,35.23,36.57,140200.0],["2026-06-03",36.51,36.62,35.29,35.55,85900.0],["2026-06-04",36.24,37.15,35.76,37.0,60100.0],["2026-06-05",36.95,37.95,36.74,36.83,69400.0],["2026-06-08",37.64,37.64,35.85,36.01,49800.0],["2026-06-09",36.9,37.6,36.57,36.73,31200.0],["2026-06-10",37.13,37.74,36.19,37.17,53600.0],["2026-06-11",37.77,37.77,36.25,37.2,64200.0],["2026-06-12",37.24,37.61,36.54,36.63,68600.0],["2026-06-15",36.59,38.25,36.59,36.91,85400.0],["2026-06-16",37.16,38.45,37.02,38.14,83600.0],["2026-06-17",37.74,38.69,37.11,37.98,131900.0],["2026-06-18",38.2,38.54,36.54,36.67,110900.0],["2026-06-22",36.43,37.23,33.86,34.41,73500.0],["2026-06-23",34.36,35.93,34.36,35.81,105900.0],["2026-06-24",36.21,37.21,35.77,36.57,70500.0],["2026-06-25",36.94,37.12,36.51,36.91,41900.0],["2026-06-26",37.32,38.0,36.78,37.02,155900.0],["2026-06-29",37.19,39.77,36.96,39.44,107400.0],["2026-06-30",38.85,40.89,38.85,39.75,99700.0],["2026-07-01",39.65,40.87,39.01,40.3,63000.0],["2026-07-02",40.3,40.98,38.69,38.96,50200.0],["2026-07-06",39.31,39.86,38.13,39.14,42300.0],["2026-07-07",39.15,39.39,37.73,37.98,48500.0],["2026-07-08",37.49,38.36,37.14,37.43,59800.0],["2026-07-09",37.45,38.52,36.73,38.26,42100.0],["2026-07-10",38.32,38.98,36.94,38.73,38000.0],["2026-07-13",37.0,39.51,37.0,38.34,58900.0],["2026-07-14",38.54,39.23,38.16,38.53,74300.0],["2026-07-15",38.85,40.51,38.32,39.48,83500.0],["2026-07-16",39.57,41.99,39.57,41.5,63500.0],["2026-07-17",40.97,42.25,40.39,40.81,38900.0],["2026-07-20",41.05,41.05,39.69,40.02,67500.0],["2026-07-21",40.0,40.25,39.53,40.0,35800.0],["2026-07-22",39.59,40.15,39.45,39.96,37600.0],["2026-07-23",39.75,39.75,38.52,38.79,45700.0],["2026-07-24",38.24,40.0,38.24,39.44,30000.0],["2026-07-27",40.06,40.7,39.27,39.85,41100.0],["2026-07-28",40.45,41.04,39.73,40.39,51000.0],["2026-07-29",40.73,41.25,39.28,40.54,47300.0],["2026-07-30",41.01,41.01,36.17,37.41,77700.0],["2026-07-31",37.57,37.57,35.08,36.66,67300.0],["2026-08-03",36.75,38.06,36.74,37.87,63400.0],["2026-08-04",38.15,38.88,37.6,38.11,66400.0],["2026-08-05",38.66,38.8,37.57,38.05,62700.0],["2026-08-06",36.09,37.21,33.0,36.93,137700.0],["2026-08-07",37.09,40.235,37.4,39.39,88177.0]]}