{"t":"PDS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1996-11-15",63.1849,63.426,61.9791,62.4614,129265.0],["1996-11-18",62.2202,62.9437,62.2202,62.7026,12052.0],["1996-11-19",62.4614,63.6672,62.2202,63.6672,34130.0],["1996-11-20",63.426,63.6672,63.1849,63.426,10086.0],["1996-11-21",63.4261,63.4261,62.9437,63.1849,5249.0],["1996-11-22",62.9437,63.1849,62.4614,62.4614,1789.0],["1996-11-25",62.7026,63.4261,62.7026,62.9437,4247.0],["1996-11-26",62.7026,62.7026,61.7379,61.9791,4541.0],["1996-11-27",61.7379,61.7379,60.2909,60.2909,2595.0],["1996-11-29",60.7733,61.2556,60.7733,61.2556,1435.0],["1996-12-02",61.2556,61.2556,61.0144,61.0144,1219.0],["1996-12-03",61.2556,61.2556,61.0144,61.2556,3499.0],["1996-12-04",61.2556,61.4967,60.5321,60.5321,2123.0],["1996-12-05",60.5321,61.0144,60.5321,60.7733,6429.0],["1996-12-06",60.2909,60.2909,59.3263,59.3263,3912.0],["1996-12-09",59.3263,60.0498,59.3263,59.3263,1809.0],["1996-12-10",59.8086,61.4967,59.8086,60.2909,20643.0],["1996-12-11",60.5321,60.7733,59.3263,59.3263,8847.0],["1996-12-12",59.0851,59.5674,59.0851,59.3263,4109.0],["1996-12-13",59.3263,59.3263,59.3263,59.3263,79.0],["1996-12-16",59.5674,59.5674,58.8439,59.0851,5210.0],["1996-12-17",59.0851,60.2909,58.6028,58.6028,35447.0],["1996-12-18",59.0851,59.0851,58.6028,58.6028,9614.0],["1996-12-19",58.6028,59.0851,58.6028,58.8439,11934.0],["1996-12-20",59.0851,60.0498,59.0851,59.5674,5898.0],["1996-12-23",59.5674,61.4968,59.5674,61.2556,20741.0],["1996-12-24",61.4967,64.1495,61.4967,64.1495,70973.0],["1996-12-26",64.1496,69.214,64.1496,68.9728,19817.0],["1996-12-27",69.214,69.4551,68.2493,68.2493,30847.0],["1996-12-30",68.4905,68.4905,66.8024,67.2847,8395.0],["1996-12-31",67.2847,67.2847,66.32,67.0435,1396.0],["1997-01-02",67.0435,67.767,66.32,66.5612,50035.0],["1997-01-03",66.32,67.767,66.32,67.5258,31279.0],["1997-01-06",67.767,68.9728,67.767,68.9728,9319.0],["1997-01-07",69.4552,71.6256,69.214,71.6256,18775.0],["1997-01-08",72.3491,73.7961,71.8668,73.5549,14942.0],["1997-01-09",73.7961,77.1724,73.7961,77.1724,54085.0],["1997-01-10",77.1724,80.3075,76.4489,78.6194,27386.0],["1997-01-13",80.5487,80.7898,79.584,80.3075,30650.0],["1997-01-14",80.3075,80.3075,77.1724,77.6547,13703.0],["1997-01-15",77.4135,77.6547,76.69,76.9312,13565.0],["1997-01-16",76.69,77.1724,76.69,77.1724,14254.0],["1997-01-17",77.4135,78.137,76.9312,78.137,4207.0],["1997-01-20",78.6193,80.0663,78.3782,79.8252,23454.0],["1997-01-21",80.3075,80.3075,78.8605,79.584,22589.0],["1997-01-22",79.1017,79.3429,78.6194,78.6194,10046.0],["1997-01-23",78.3782,83.925,78.3782,81.031,43822.0],["1997-01-24",80.5487,83.2015,80.5487,81.9957,17753.0],["1997-01-27",82.7192,83.4427,82.7192,82.9603,13231.0],["1997-01-28",83.4427,84.1661,82.9603,82.9603,31928.0],["1997-01-29",82.478,82.7191,81.7545,82.2368,29077.0],["1997-01-30",82.2368,83.6838,82.2368,83.4427,68142.0],["1997-01-31",83.925,88.0247,83.925,87.7836,63030.0],["1997-02-03",88.5071,94.5362,88.2659,93.3303,41601.0],["1997-02-04",93.3304,96.9478,93.3304,96.2243,28900.0],["1997-02-05",96.2243,96.2243,89.954,90.1952,40283.0],["1997-02-06",89.7129,91.1599,88.9894,88.9894,41954.0],["1997-02-07",89.4717,91.401,89.2306,89.2306,35899.0],["1997-02-10",89.4717,89.4717,81.5133,81.5133,46417.0],["1997-02-11",81.5133,83.6838,78.6194,83.4427,15315.0],["1997-02-12",83.6838,88.9894,83.6838,87.5424,29352.0],["1997-02-13",87.5424,87.5424,85.3719,86.0954,4895.0],["1997-02-14",85.6131,85.6131,84.1661,85.1308,3441.0],["1997-02-18",85.1308,85.1308,84.1661,84.6484,1848.0],["1997-02-19",84.1661,84.4073,81.7545,82.2368,3617.0],["1997-02-20",81.7545,81.7545,76.2077,78.137,14981.0],["1997-02-21",77.8959,78.3782,76.2077,77.1724,25224.0],["1997-02-24",77.1724,79.1017,76.9312,78.137,5033.0],["1997-02-25",78.137,79.584,77.1724,78.3782,23101.0],["1997-02-26",78.8605,79.8252,78.6194,78.6194,21882.0],["1997-02-27",78.8605,78.8605,77.8959,78.137,3480.0],["1997-02-28",77.6547,77.6547,76.2077,77.1724,60396.0],["1997-03-03",77.1724,77.1724,75.9666,76.2077,26816.0],["1997-03-04",76.6901,80.7898,76.6901,80.3075,23435.0],["1997-03-05",80.3075,82.7191,80.3075,81.9957,25067.0],["1997-03-06",82.2368,83.6838,82.2368,82.7192,10538.0],["1997-03-07",82.7191,83.2015,82.2368,82.2368,8867.0],["1997-03-10",82.478,83.4426,82.478,83.2015,3421.0],["1997-03-11",83.2015,83.925,82.9603,83.4427,12720.0],["1997-03-12",82.9603,82.9603,81.031,81.5133,7019.0],["1997-03-13",81.7545,81.7545,78.6194,78.8605,25951.0],["1997-03-14",79.1017,81.2722,79.1017,80.5487,42878.0],["1997-03-17",80.5487,80.5487,74.2784,75.0019,17438.0],["1997-03-18",74.7607,76.9312,74.7607,76.9312,17045.0],["1997-03-19",77.1724,78.6194,77.1724,78.6194,3932.0],["1997-03-20",78.6194,80.5487,78.6194,80.5487,13546.0],["1997-03-21",80.3075,80.7898,80.3075,80.5487,7864.0],["1997-03-24",80.7898,80.7898,80.3075,80.3075,3264.0],["1997-03-25",80.5487,82.9603,80.5487,82.9603,7589.0],["1997-03-26",82.7191,85.6131,82.2368,85.3719,9653.0],["1997-03-27",85.6131,85.6131,83.2015,83.6838,5289.0],["1997-03-31",83.4426,83.4426,81.5133,81.5133,4148.0],["1997-04-01",81.7545,81.7545,79.584,79.584,3362.0],["1997-04-02",79.1017,79.3428,78.137,78.137,1396.0],["1997-04-03",77.6547,77.6547,75.9666,76.4489,2870.0],["1997-04-04",75.9666,75.9666,74.2784,74.5196,3087.0],["1997-04-07",74.7607,75.4842,74.7607,74.7607,4502.0],["1997-04-08",75.2431,75.4842,70.8117,70.8117,75573.0],["1997-04-09",71.6256,74.7607,71.6256,74.0373,9162.0],["1997-04-10",74.2784,74.2784,73.3138,73.3138,37197.0],["1997-04-11",73.7961,73.7961,72.3491,72.3491,1691.0],["1997-04-14",72.3491,72.3491,71.6256,71.6256,1494.0],["1997-04-15",71.6256,71.8668,70.661,70.661,12877.0],["1997-04-16",70.4198,70.9021,70.4198,70.661,6606.0],["1997-04-17",72.3491,72.8314,71.8668,72.5903,40952.0],["1997-04-18",72.5903,72.5903,70.9021,71.3844,7176.0],["1997-04-21",71.8668,72.3491,71.8668,72.3491,47715.0],["1997-04-22",72.3491,73.3138,72.3491,72.8314,42702.0],["1997-04-23",72.5903,72.8314,72.3491,72.5903,2910.0],["1997-04-24",72.5903,72.5903,71.6256,71.6256,4954.0],["1997-04-25",71.3845,72.3491,71.3845,71.6256,6331.0],["1997-04-28",71.3845,71.6256,70.4198,70.4198,5623.0],["1997-04-29",70.4198,70.4198,66.5612,67.2847,19758.0],["1997-04-30",67.2847,67.5258,66.8024,67.0435,25637.0],["1997-05-01",67.0435,68.0082,66.8023,67.5258,28881.0],["1997-05-02",67.5258,69.9375,67.5258,69.9375,66431.0],["1997-05-05",70.1786,74.0373,70.1786,74.0373,39988.0],["1997-05-06",74.5196,76.2077,72.8314,75.7254,27209.0],["1997-05-07",75.4842,76.4489,74.7608,75.2431,16809.0],["1997-05-08",75.0019,75.2431,74.7607,74.7607,14293.0],["1997-05-09",75.0019,75.2431,75.0019,75.0019,11934.0],["1997-05-12",75.0019,75.7254,74.5196,75.7254,22471.0],["1997-05-13",75.9665,77.6547,75.9665,77.4135,14843.0],["1997-05-14",77.4135,79.8252,77.4135,79.8252,10125.0],["1997-05-15",81.031,84.6485,81.031,84.1661,33343.0],["1997-05-16",84.4073,84.8896,83.6838,83.925,3775.0],["1997-05-19",83.6838,84.6485,83.6838,84.4073,3499.0],["1997-05-20",84.1661,84.1661,83.6838,83.925,9142.0],["1997-05-21",84.4073,85.8543,84.1661,84.8896,62696.0],["1997-05-22",84.8896,87.0601,84.8896,87.0601,17891.0],["1997-05-23",87.5424,88.7482,87.5424,88.0247,8611.0],["1997-05-27",87.5424,88.7482,87.3012,88.5071,7943.0],["1997-05-28",88.2659,88.2659,87.5424,87.7836,5348.0],["1997-05-29",87.7836,87.7836,86.5778,86.5778,31200.0],["1997-05-30",86.0955,86.3366,85.372,86.3366,5446.0],["1997-06-02",86.0955,86.8189,85.8543,86.5778,26679.0],["1997-06-03",86.3366,86.8189,84.8896,86.8189,12209.0],["1997-06-04",86.8189,86.8189,86.3366,86.5778,6095.0],["1997-06-05",86.8189,86.8189,85.3719,85.3719,2438.0],["1997-06-06",85.6131,85.6131,83.6838,83.6838,6173.0],["1997-06-09",83.6838,83.6838,82.2368,82.7192,3480.0],["1997-06-10",82.478,82.7191,80.5487,80.5487,5348.0],["1997-06-11",81.031,81.5133,79.8252,79.8252,5918.0],["1997-06-12",79.3428,80.5487,79.1017,80.5487,18461.0],["1997-06-13",80.7898,83.4426,80.7898,81.9957,22727.0],["1997-06-16",81.5133,85.3719,81.5133,84.6484,22983.0],["1997-06-17",84.8896,84.8896,84.4073,84.6484,4836.0],["1997-06-18",84.6485,84.6485,82.7192,83.4427,16023.0],["1997-06-19",83.925,83.925,83.2015,83.6838,20230.0],["1997-06-20",83.4426,84.4073,83.4426,84.4073,10813.0],["1997-06-23",84.4073,85.6131,84.1661,85.6131,33225.0],["1997-06-24",86.8189,89.7129,86.8189,89.7129,32439.0],["1997-06-25",89.7129,90.6776,89.2306,90.3158,143616.0],["1997-06-26",90.6775,93.5715,90.6775,92.848,91203.0],["1997-06-27",93.8127,95.0185,93.5715,93.9332,19975.0],["1997-06-30",93.9332,94.0538,91.6422,93.3303,22098.0],["1997-07-01",93.5715,94.0538,92.3657,92.3657,10066.0],["1997-07-02",92.1245,92.1245,90.1952,91.401,23258.0],["1997-07-03",91.8833,93.0892,91.8833,92.848,5328.0],["1997-07-07",93.0892,93.0892,91.1599,91.5216,4620.0],["1997-07-08",91.5216,91.5216,88.7482,89.7129,19227.0],["1997-07-09",89.9541,90.6775,89.9541,89.9541,12543.0],["1997-07-10",90.1952,90.4364,88.7483,88.7483,33855.0],["1997-07-11",89.2306,93.5715,89.2306,92.9686,26639.0],["1997-07-14",93.9332,94.4156,92.848,93.3303,21076.0],["1997-07-15",93.3304,93.5715,92.1245,92.1245,4935.0],["1997-07-16",91.6422,93.5715,90.6775,93.5715,58665.0],["1997-07-17",94.0538,96.4655,94.0538,95.1391,21705.0],["1997-07-18",95.5008,96.3449,93.4509,95.0185,15197.0],["1997-07-21",95.0185,95.0185,93.5715,93.8127,4541.0],["1997-07-22",94.0538,95.0185,94.0538,94.0538,21665.0],["1997-07-23",94.0538,95.1391,94.0538,94.6567,17871.0],["1997-07-24",94.7773,95.1391,92.848,95.1391,26777.0],["1997-07-25",94.6567,95.0185,93.5715,93.5715,10479.0],["1997-07-28",93.8127,98.1536,93.8127,97.189,29529.0],["1997-07-29",97.6713,102.9769,97.6713,101.8917,62126.0],["1997-07-30",102.2534,104.9062,102.2534,103.2181,27740.0],["1997-07-31",102.8563,103.2181,101.0476,103.2181,6291.0],["1997-08-01",104.1827,104.1827,102.0123,102.4946,12799.0],["1997-08-04",102.9769,103.2181,102.2534,102.8563,1357.0],["1997-08-05",102.6151,103.218,102.374,102.9769,15630.0],["1997-08-06",103.0975,107.559,102.2534,102.7357,48993.0],["1997-08-07",102.7357,103.218,99.8418,100.8064,20368.0],["1997-08-08",99.8418,99.9624,96.9478,99.1183,10616.0],["1997-08-11",98.636,98.8771,98.1536,98.3948,6901.0],["1997-08-12",99.1183,100.8064,99.1183,99.8418,13447.0],["1997-08-13",100.8064,100.8064,97.4301,97.4301,7549.0],["1997-08-14",97.4301,98.8771,95.0185,96.4655,13880.0],["1997-08-15",96.9478,99.3594,95.9831,95.9831,47164.0],["1997-08-18",96.7066,96.9478,95.2597,95.2597,10557.0],["1997-08-19",95.742,96.9478,95.6214,95.6214,30139.0],["1997-08-20",95.742,97.9125,95.742,95.9831,32105.0],["1997-08-21",96.4655,99.7212,96.4655,98.8771,24634.0],["1997-08-22",98.3948,99.7212,98.033,98.6359,4758.0],["1997-08-25",99.1182,100.3241,99.1182,99.48,9456.0],["1997-08-26",99.3595,101.0476,99.3595,99.3595,19090.0],["1997-08-27",99.8418,100.5653,99.2389,99.2389,26580.0],["1997-08-28",99.7212,104.665,99.7212,103.2181,28409.0],["1997-08-29",103.7004,107.3178,103.218,105.6297,18087.0],["1997-09-02",105.7503,111.4176,105.7503,110.9353,21724.0],["1997-09-03",111.8999,111.8999,109.006,110.6941,32242.0],["1997-09-04",110.9353,112.2617,110.9353,112.0206,29962.0],["1997-09-05",112.5029,114.7939,112.1411,114.7939,19463.0],["1997-09-08",114.7939,120.5819,114.7939,120.5819,27740.0],["1997-09-09",120.5819,122.9935,119.376,122.27,46889.0],["1997-09-10",122.3905,125.5257,121.5465,122.7523,51214.0],["1997-09-11",122.7523,126.6109,122.7523,125.5257,59373.0],["1997-09-12",126.611,126.8521,124.5611,126.7316,24418.0],["1997-09-15",127.5756,128.0579,126.8521,127.0933,38180.0],["1997-09-16",126.7315,127.3344,122.27,124.1993,24929.0],["1997-09-17",124.4405,126.6109,124.3199,124.561,23140.0],["1997-09-18",124.4404,124.4404,121.5465,122.7523,11816.0],["1997-09-19",122.9935,123.1141,118.6525,122.6317,28507.0],["1997-09-22",124.4404,124.6816,122.5111,122.7523,13428.0],["1997-09-23",122.3906,122.5112,120.9436,121.7877,7746.0],["1997-09-24",122.2699,123.4758,119.2554,120.0995,11737.0],["1997-09-25",119.8584,120.5819,119.6172,119.8584,8277.0],["1997-09-26",119.8583,120.2201,115.7585,118.5319,16967.0],["1997-09-29",119.4966,121.3054,118.8937,121.3054,27622.0],["1997-09-30",121.5465,123.2346,120.0995,123.2346,14293.0],["1997-10-01",122.8729,125.1639,120.4612,121.1847,17183.0],["1997-10-02",121.4259,122.0288,120.7024,121.5465,9240.0],["1997-10-03",122.9935,124.1993,122.7523,123.717,21076.0],["1997-10-06",125.1639,128.6608,124.4404,128.299,48659.0],["1997-10-07",130.9519,132.3989,130.4696,131.3137,16770.0],["1997-10-08",131.3136,131.3136,128.7814,130.349,9515.0],["1997-10-09",130.1078,134.2076,129.7461,133.6047,29962.0],["1997-10-10",133.9665,138.9103,133.6047,138.6691,14529.0],["1997-10-13",139.1514,143.4924,138.1868,138.1868,24732.0],["1997-10-14",138.6691,138.6691,124.9228,127.0933,76969.0],["1997-10-15",127.8168,134.087,123.4758,132.1577,57427.0],["1997-10-16",134.5694,137.9457,130.2284,130.9519,46044.0],["1997-10-17",130.2284,130.7107,116.4821,127.0933,26561.0],["1997-10-20",127.0933,131.193,124.9228,131.193,26453.0],["1997-10-21",131.6754,133.3635,128.7814,131.9165,34179.0],["1997-10-22",132.8811,132.8811,129.2637,130.2283,7795.0],["1997-10-23",124.4404,128.7814,124.1993,127.8167,8228.0],["1997-10-24",128.0579,132.8812,127.3344,128.299,34366.0],["1997-10-27",122.5112,124.4405,112.3823,112.8646,36027.0],["1997-10-28",104.1827,120.3407,104.1827,117.6879,42643.0],["1997-10-29",123.4758,125.1639,119.1348,120.0995,14637.0],["1997-10-30",120.0995,123.2346,116.482,117.6879,22540.0],["1997-10-31",121.5465,122.5112,117.6879,119.1349,14951.0],["1997-11-03",119.1349,120.0995,115.7586,116.9644,41807.0],["1997-11-04",117.4467,127.0933,116.7232,125.4051,71965.0],["1997-11-05",127.3344,128.0579,123.4758,125.6463,49602.0],["1997-11-06",126.1286,127.3344,124.4405,126.6109,6694.0],["1997-11-07",123.9581,127.0933,121.5465,122.9935,21429.0],["1997-11-10",123.9582,128.0579,123.9582,126.1286,15659.0],["1997-11-11",126.1286,126.6109,122.7523,122.7523,9397.0],["1997-11-12",122.0288,123.9581,115.2762,115.7585,16367.0],["1997-11-13",116.482,119.6172,106.112,111.8999,47597.0],["1997-11-14",113.1057,116.7232,105.3885,106.112,32773.0],["1997-11-17",108.0413,110.453,103.7004,104.1827,37541.0],["1997-11-18",104.1827,104.1827,97.4301,99.8418,42977.0],["1997-11-19",98.8771,99.6006,93.0892,93.0892,52551.0],["1997-11-20",97.4301,100.0829,95.9831,97.6713,59992.0],["1997-11-21",98.1536,102.2534,97.189,102.0122,33068.0],["1997-11-24",101.0476,101.0476,96.4655,99.8418,25489.0],["1997-11-25",102.2534,102.2534,93.8127,96.7066,49927.0],["1997-11-26",99.8417,99.8417,96.4655,96.4655,16367.0],["1997-11-28",96.7067,99.8418,96.7067,99.3595,3814.0],["1997-12-01",99.3594,99.3594,89.7129,98.1536,52463.0],["1997-12-02",98.1536,101.2887,97.6713,100.5653,24457.0],["1997-12-03",100.5653,112.3823,100.5653,110.453,31771.0],["1997-12-04",114.7939,114.7939,105.1474,109.7295,40185.0],["1997-12-05",109.7295,111.8999,107.8002,111.8999,40116.0],["1997-12-08",112.1411,113.3469,111.1764,111.4176,18638.0],["1997-12-09",111.9,111.9,106.112,106.5944,14509.0],["1997-12-10",105.6297,106.3532,101.7711,102.4946,11943.0],["1997-12-11",99.6006,100.0829,92.1245,93.0892,45021.0],["1997-12-12",95.5008,99.8418,91.8834,93.0892,28025.0],["1997-12-15",92.6069,95.5008,87.7836,91.1599,47823.0],["1997-12-16",94.5362,94.5362,88.7482,91.401,40293.0],["1997-12-17",94.295,96.4655,91.1599,91.8834,72133.0],["1997-12-18",92.1245,92.3657,89.9541,92.1245,17163.0],["1997-12-19",87.7836,88.5071,81.9957,85.6131,59285.0],["1997-12-22",84.8896,85.8543,81.9957,83.4427,27976.0],["1997-12-23",83.2015,85.8543,82.478,82.478,18834.0],["1997-12-24",81.031,89.2306,79.8252,88.9894,12769.0],["1997-12-26",88.9894,90.1952,88.5071,89.2306,3883.0],["1997-12-29",89.7129,93.0892,89.7129,91.8834,16131.0],["1997-12-30",92.848,93.5715,88.7482,89.7129,11383.0],["1997-12-31",89.2306,95.2597,88.9894,94.0538,17488.0],["1998-01-02",94.5362,94.5362,90.4364,90.9187,12356.0],["1998-01-05",90.9187,91.401,81.9956,83.6838,29264.0],["1998-01-06",75.2431,79.584,74.0373,74.2784,63512.0],["1998-01-07",75.7254,77.1724,75.0019,75.7254,31436.0],["1998-01-08",73.3138,73.7961,70.9021,71.1433,27052.0],["1998-01-09",71.1433,71.1433,66.8023,68.7316,55520.0],["1998-01-12",63.6672,68.4905,61.7379,67.5258,37718.0],["1998-01-13",68.4905,71.1433,68.0082,68.2493,15079.0],["1998-01-14",68.2493,70.1786,68.2493,69.4551,26394.0],["1998-01-15",70.4198,70.4198,68.0082,68.2493,16102.0],["1998-01-16",69.9375,71.8668,69.9375,71.1433,25352.0],["1998-01-20",75.2431,77.1724,73.0726,75.2431,31879.0],["1998-01-21",75.7254,75.7254,72.3491,74.2784,22806.0],["1998-01-22",72.5903,72.5903,66.0789,66.5612,52925.0],["1998-01-23",67.2847,69.4551,63.1849,65.5965,28006.0],["1998-01-26",66.32,66.8023,63.9084,65.3553,47420.0],["1998-01-27",64.6319,67.2847,64.1496,66.5612,64033.0],["1998-01-28",67.5258,69.214,64.1495,65.5965,74305.0],["1998-01-29",66.0788,70.4198,65.8377,68.7316,63551.0],["1998-01-30",69.214,69.4551,65.5965,65.5965,17989.0],["1998-02-02",66.5612,67.5258,65.1142,65.5965,34543.0],["1998-02-03",65.5965,67.5258,65.5965,66.8024,22442.0],["1998-02-04",66.32,70.4198,66.0788,69.9375,54458.0],["1998-02-05",71.8668,74.2784,71.3845,72.5903,58469.0],["1998-02-06",73.0726,74.2784,72.8314,72.8314,27671.0],["1998-02-09",73.0726,73.3138,70.9021,70.9021,22088.0],["1998-02-10",71.1433,72.3491,71.1433,71.8668,20918.0],["1998-02-11",72.1079,72.1079,69.214,69.214,12376.0],["1998-02-12",69.6963,69.6963,66.8024,68.0082,27131.0],["1998-02-13",68.2493,68.9728,67.767,68.0082,18942.0],["1998-02-17",68.2493,69.214,66.32,66.32,41109.0],["1998-02-18",66.5612,67.2847,65.5965,67.0435,26187.0],["1998-02-19",67.5259,68.4905,66.5612,67.2847,29382.0],["1998-02-20",67.5258,68.0082,66.5612,67.767,47056.0],["1998-02-23",67.5258,67.5258,63.426,64.6319,53760.0],["1998-02-24",64.1495,65.1142,63.1849,64.1495,24555.0],["1998-02-25",64.6319,66.5612,63.9084,65.5965,18982.0],["1998-02-26",68.4905,70.9021,68.4905,68.9728,23061.0],["1998-02-27",69.6963,71.6256,69.4551,71.1433,17773.0],["1998-03-02",72.8314,74.2784,71.3844,73.3138,13968.0],["1998-03-03",72.3491,73.0726,71.3845,72.5903,10833.0],["1998-03-04",73.3138,73.3138,72.1079,72.5903,23061.0],["1998-03-05",71.6256,72.3491,69.9375,70.9021,10351.0],["1998-03-06",71.6256,72.8314,69.4551,69.4551,10675.0],["1998-03-09",70.1787,70.1787,67.5258,68.0082,18726.0],["1998-03-10",68.0082,68.7317,66.8024,68.4905,10616.0],["1998-03-11",68.9728,71.8668,68.9728,71.1433,12071.0],["1998-03-12",71.8668,76.6901,70.9021,74.7607,21174.0],["1998-03-13",74.7607,78.6193,74.7607,75.9665,34238.0],["1998-03-16",77.4135,78.137,72.8314,73.0726,15689.0],["1998-03-17",73.0726,73.3138,69.9375,71.3844,16495.0],["1998-03-18",71.3844,72.8314,71.3844,72.3491,29608.0],["1998-03-19",73.5549,76.69,73.5549,73.7961,15836.0],["1998-03-20",74.2784,77.8959,74.2784,77.6547,21931.0],["1998-03-23",83.4426,89.2306,82.9603,84.8896,64210.0],["1998-03-24",85.1308,85.3719,81.2722,81.7545,18480.0],["1998-03-25",82.2368,83.4426,81.031,81.2721,11285.0],["1998-03-26",81.5133,83.4427,81.031,82.9603,16210.0],["1998-03-27",83.925,85.372,81.9957,82.7192,15699.0],["1998-03-30",82.9603,83.4427,81.5133,83.4427,25067.0],["1998-03-31",82.7191,82.7191,80.5486,81.5133,17556.0],["1998-04-01",81.9957,84.4073,81.5133,84.1661,18107.0],["1998-04-02",84.4073,86.8189,83.925,85.6131,31377.0],["1998-04-03",86.3366,87.3013,85.8543,86.5778,13221.0],["1998-04-06",86.8189,88.5071,85.8543,86.8189,21528.0],["1998-04-07",85.1308,86.8792,82.2368,82.2368,17979.0],["1998-04-08",82.7191,85.8543,82.478,84.8896,9751.0],["1998-04-09",84.8896,86.5778,84.4073,85.8543,8641.0],["1998-04-13",85.8543,88.5071,85.8543,88.2659,15020.0],["1998-04-14",88.7482,90.1952,88.0248,89.2306,7294.0],["1998-04-15",90.1952,96.2243,89.7129,94.5362,21577.0],["1998-04-16",96.4655,96.9478,91.6422,93.0892,16544.0],["1998-04-17",92.1245,95.742,92.1245,95.0185,12002.0],["1998-04-20",95.9832,99.3594,95.9832,97.9125,17203.0],["1998-04-21",97.6713,98.3948,96.4655,98.1536,10184.0],["1998-04-22",98.3948,98.3948,94.7774,95.5008,8719.0],["1998-04-23",95.2597,95.2597,91.6422,93.0892,11177.0],["1998-04-24",92.848,94.7773,92.1245,93.0892,10302.0],["1998-04-27",92.6069,92.6069,88.7482,91.6422,24192.0],["1998-04-28",91.6422,92.6069,91.6422,92.6069,14450.0],["1998-04-29",92.3657,94.295,92.1245,93.3303,24732.0],["1998-04-30",95.2597,95.9832,91.4011,92.1245,17370.0],["1998-05-01",92.848,95.5008,92.1245,94.295,25037.0],["1998-05-04",95.0185,95.2596,92.848,93.3303,14077.0],["1998-05-05",91.8834,94.0538,91.8834,93.3303,10695.0],["1998-05-06",93.3304,94.295,91.6422,92.1245,84253.0],["1998-05-07",92.6069,92.6069,89.4717,90.6776,12592.0],["1998-05-08",90.9187,92.6069,90.4364,91.1599,3441.0],["1998-05-11",90.9187,94.295,90.9187,91.6422,5751.0],["1998-05-12",91.401,93.8127,91.401,92.6069,16406.0],["1998-05-13",92.6068,93.5715,92.3657,92.848,30650.0],["1998-05-14",92.3657,92.848,91.401,91.6422,8444.0],["1998-05-15",91.1599,91.6422,88.2659,88.2659,16770.0],["1998-05-18",88.0247,88.0247,83.925,85.8543,12533.0],["1998-05-19",86.3366,88.2659,86.3366,88.0247,6724.0],["1998-05-20",87.3013,87.3013,83.4427,83.4427,8031.0],["1998-05-21",83.925,83.925,82.9603,83.4427,5338.0],["1998-05-22",83.4426,83.925,82.2368,82.2368,5977.0],["1998-05-26",82.478,83.4426,81.031,81.7545,7707.0],["1998-05-27",80.3075,80.3075,78.6194,79.1017,16485.0],["1998-05-28",79.584,81.7545,78.3782,81.031,4040.0],["1998-05-29",81.031,81.031,77.4135,80.5487,4306.0],["1998-06-01",80.3075,80.3075,76.4489,76.9312,11118.0],["1998-06-02",77.1724,77.8959,76.9312,77.1724,4178.0],["1998-06-03",77.4135,77.6547,75.9665,75.9665,2575.0],["1998-06-04",76.69,78.137,74.7607,77.1724,14833.0],["1998-06-05",77.8959,78.8605,77.4135,77.6547,6124.0],["1998-06-08",77.6547,78.137,75.7254,76.4489,5485.0],["1998-06-09",76.4489,76.9312,75.4842,75.4842,3971.0],["1998-06-10",75.2431,75.2431,72.5903,72.8314,8837.0],["1998-06-11",72.108,72.8315,70.1787,70.4198,21193.0],["1998-06-12",70.6609,70.9021,68.7316,69.4551,8739.0],["1998-06-15",66.0789,67.767,65.3554,67.767,15089.0],["1998-06-16",67.5258,70.6609,67.5258,69.4551,5574.0],["1998-06-17",70.4198,73.3138,70.4198,71.8668,6635.0],["1998-06-18",72.108,72.5903,70.1787,70.4198,6960.0],["1998-06-19",71.1433,71.3845,69.214,69.6963,9692.0],["1998-06-22",68.9728,72.3491,68.9728,72.3491,6527.0],["1998-06-23",73.0726,74.7608,73.0726,74.2784,12376.0],["1998-06-24",75.0019,77.1724,75.0019,76.2077,11914.0],["1998-06-25",77.1724,78.6194,76.2077,76.4489,20476.0],["1998-06-26",77.1724,78.8605,76.2077,78.137,24722.0],["1998-06-29",77.8959,78.3782,77.1724,78.137,8297.0],["1998-06-30",77.1724,78.137,75.2431,75.7254,21744.0],["1998-07-01",75.4842,76.2077,74.5196,74.5196,4974.0],["1998-07-02",74.5196,76.2077,74.0373,75.2431,11845.0],["1998-07-06",74.2784,74.2784,71.1433,71.8668,9388.0],["1998-07-07",72.108,72.8314,71.6256,71.8668,7707.0],["1998-07-08",71.1433,72.3491,70.4198,71.6256,4915.0],["1998-07-09",71.1433,71.1433,68.9728,69.4551,20948.0],["1998-07-10",69.214,69.4551,67.5258,68.2493,8473.0],["1998-07-13",67.0435,67.0435,65.1142,65.8377,21459.0],["1998-07-14",65.3554,66.32,65.1142,66.32,15138.0],["1998-07-15",67.0435,69.4551,67.0435,68.2493,6507.0],["1998-07-16",68.4905,68.9728,65.5965,66.0789,5426.0],["1998-07-17",66.32,67.0435,64.873,65.3553,60700.0],["1998-07-20",65.8377,66.32,65.1142,65.3553,3735.0],["1998-07-21",64.873,65.5965,64.6319,64.6319,18824.0],["1998-07-22",64.1495,64.3907,63.1849,63.426,3647.0],["1998-07-23",62.9437,63.9084,62.2202,62.4614,5141.0],["1998-07-24",62.9437,62.9437,60.5321,60.7733,16013.0],["1998-07-27",60.2909,61.4968,59.8086,59.8086,22127.0],["1998-07-28",59.8086,59.8086,57.3969,57.6381,8287.0],["1998-07-29",57.6381,57.6381,55.4676,55.7088,18874.0],["1998-07-30",56.6735,58.8439,56.6735,57.8793,32950.0],["1998-07-31",58.3616,58.6028,56.9146,58.3616,4374.0],["1998-08-03",57.8793,57.8793,54.0207,54.7442,3863.0],["1998-08-04",52.5737,55.7088,52.3325,53.7795,14932.0],["1998-08-05",53.2972,53.7795,52.0914,53.2972,8188.0],["1998-08-06",52.3325,54.503,52.0914,54.503,2831.0],["1998-08-07",54.0207,59.3263,54.0207,58.8439,10980.0],["1998-08-10",59.0851,59.0851,55.95,55.95,11639.0],["1998-08-11",55.4676,55.4676,52.8148,53.7795,2802.0],["1998-08-12",54.2618,55.7088,51.609,52.0914,52443.0],["1998-08-13",52.0914,54.2618,52.0914,53.5383,4836.0],["1998-08-14",54.2618,55.2265,53.056,53.7795,7019.0],["1998-08-17",53.2972,54.0207,52.3325,53.7795,4944.0],["1998-08-18",54.2618,54.9853,53.7795,54.9853,28507.0],["1998-08-19",55.4676,56.9146,55.4676,56.6734,13074.0],["1998-08-20",57.1558,58.6028,56.9146,57.8793,9830.0],["1998-08-21",57.8793,57.8793,53.056,54.503,4571.0],["1998-08-24",54.7441,54.9853,51.8502,52.5737,3126.0],["1998-08-25",52.3325,53.056,52.0913,52.5737,9535.0],["1998-08-26",52.0914,52.0914,50.162,50.6444,6999.0],["1998-08-27",49.6797,49.6797,45.5799,48.2327,10263.0],["1998-08-28",47.7504,49.1974,46.0623,46.7857,7825.0],["1998-08-31",46.7858,47.2681,40.9978,41.7213,9368.0],["1998-09-01",42.2037,43.8918,41.9625,43.1683,21184.0],["1998-09-02",42.4448,43.6506,41.239,41.239,9850.0],["1998-09-03",40.0332,40.0332,38.5862,38.5862,12691.0],["1998-09-04",40.2743,41.7213,39.5509,40.5155,30335.0],["1998-09-08",42.9271,44.8565,42.686,43.1683,63826.0],["1998-09-09",43.4095,43.4095,41.9625,42.2037,3814.0],["1998-09-10",42.4448,43.6506,40.9978,41.4802,35467.0],["1998-09-11",42.4448,43.6506,42.4448,43.1683,38042.0],["1998-09-14",43.6506,44.133,42.9271,42.9271,27504.0],["1998-09-15",43.4095,46.5446,43.1683,46.0623,41591.0],["1998-09-16",46.3034,48.9562,45.5799,47.2681,36056.0],["1998-09-17",46.3034,46.7857,44.6153,46.7857,8326.0],["1998-09-18",46.7858,47.0269,43.8918,45.8211,13035.0],["1998-09-21",45.3388,45.8211,44.3741,45.8211,6104.0],["1998-09-22",46.3034,46.3034,42.9271,43.8918,10577.0],["1998-09-23",44.3741,47.7504,44.3741,47.7504,10548.0],["1998-09-24",47.5092,49.1974,47.2681,48.7151,9319.0],["1998-09-25",48.7151,51.609,47.9916,50.4032,8061.0],["1998-09-28",50.8855,53.5383,50.8855,53.056,6301.0],["1998-09-29",54.9853,54.9853,50.162,51.609,10813.0],["1998-09-30",51.1267,51.1267,46.7858,48.4739,10017.0],["1998-10-01",47.7504,47.9916,44.3741,45.5799,6291.0],["1998-10-02",46.0623,47.2681,44.6153,46.0623,2969.0],["1998-10-05",46.7858,46.7858,44.133,44.6153,2231.0],["1998-10-06",43.6506,45.5799,43.6506,44.3741,2782.0],["1998-10-07",43.6506,44.6153,43.1683,43.6506,4492.0],["1998-10-08",42.686,42.686,40.5155,41.239,3893.0],["1998-10-09",41.239,42.686,41.239,42.686,3549.0],["1998-10-12",42.4448,43.8918,42.4448,43.4095,6262.0],["1998-10-13",43.4095,44.3741,42.4448,42.4448,1003.0],["1998-10-14",42.2037,42.686,41.7213,42.2037,10666.0],["1998-10-15",41.7213,43.8918,41.7213,43.8918,2988.0],["1998-10-16",43.8918,47.7504,43.8918,47.0269,6498.0],["1998-10-19",46.7858,47.0269,45.3388,45.3388,2949.0],["1998-10-20",45.0976,45.5799,44.6153,44.8564,13379.0],["1998-10-21",41.9625,45.0976,41.9625,43.8918,21479.0],["1998-10-22",43.8918,47.5093,43.8918,47.5093,30571.0],["1998-10-23",47.5093,48.4739,47.0269,47.7504,7805.0],["1998-10-26",48.2327,51.609,48.2327,50.8855,9437.0],["1998-10-27",50.8855,56.1911,50.8855,52.5737,27190.0],["1998-10-28",52.0914,52.0914,48.7151,49.4386,13398.0],["1998-10-29",49.1974,49.9209,48.7151,48.9562,1720.0],["1998-10-30",49.4385,52.0913,49.4385,51.8502,9584.0],["1998-11-02",51.8502,56.6735,51.8502,54.2618,31780.0],["1998-11-03",54.0206,54.7441,53.056,53.056,5583.0],["1998-11-04",54.0207,54.503,52.0914,52.0914,4266.0],["1998-11-05",52.0914,54.503,52.0914,52.3325,16446.0],["1998-11-06",53.056,56.1911,53.056,55.2265,17222.0],["1998-11-09",55.2265,56.1911,53.056,53.7795,12533.0],["1998-11-10",53.7795,53.7795,50.4032,50.6444,2841.0],["1998-11-11",51.1267,51.609,50.4032,50.8855,11442.0],["1998-11-12",50.6444,51.1267,50.162,50.162,4532.0],["1998-11-13",50.162,51.1267,49.4386,51.1267,4109.0],["1998-11-16",50.6444,50.6444,49.4386,49.9209,6979.0],["1998-11-17",49.6797,51.609,49.4386,50.8855,9201.0],["1998-11-18",49.9209,50.4032,48.7151,48.7151,6114.0],["1998-11-19",48.4739,50.1621,48.4739,49.6797,14892.0],["1998-11-20",49.6797,49.6797,48.7151,49.4386,14499.0],["1998-11-23",49.1974,49.4386,46.7858,47.0269,3431.0],["1998-11-24",46.7858,47.2681,44.6153,44.6153,4925.0],["1998-11-25",44.8565,45.3388,44.133,44.3741,7815.0],["1998-11-27",44.8564,44.8564,42.9271,42.9271,2969.0],["1998-11-30",42.9271,43.1683,41.4802,41.7213,10056.0],["1998-12-01",41.9625,41.9625,40.5155,41.4802,16465.0],["1998-12-02",40.7567,40.7567,40.2743,40.2743,6999.0],["1998-12-03",40.0332,40.7567,40.0332,40.5155,9761.0],["1998-12-04",40.7567,43.4095,40.7567,42.9271,5475.0],["1998-12-07",42.9271,43.6506,41.9625,43.4095,6606.0],["1998-12-08",43.4095,44.3741,42.9271,43.1683,4335.0],["1998-12-09",43.1683,45.0976,43.1683,44.6153,3912.0],["1998-12-10",44.133,44.3741,43.4095,43.6506,3637.0],["1998-12-11",43.4095,43.4095,42.686,42.9271,13477.0],["1998-12-14",42.9271,43.1683,42.2037,43.1683,7530.0],["1998-12-15",43.4095,43.4095,41.7213,41.9625,5407.0],["1998-12-16",42.9271,43.8918,42.4448,43.4095,5072.0],["1998-12-17",43.8918,43.8918,42.4448,42.686,4227.0],["1998-12-18",42.9271,42.9271,41.4802,42.4448,3047.0],["1998-12-21",41.9625,41.9625,41.4802,41.4802,2713.0],["1998-12-22",41.239,41.9625,40.7566,40.7566,5269.0],["1998-12-23",40.7567,41.9625,40.5155,41.239,6793.0],["1998-12-24",40.7567,42.4448,40.7567,41.4802,2271.0],["1998-12-28",41.9625,42.4448,39.5509,39.5509,5524.0],["1998-12-29",40.0332,41.4802,40.0332,40.9978,8739.0],["1998-12-30",40.7567,42.686,40.7567,42.4448,18805.0],["1998-12-31",41.9625,45.3388,41.9625,43.6506,21705.0],["1999-01-04",43.4095,46.3034,43.4095,46.3034,9987.0],["1999-01-05",46.7858,48.7151,46.7858,47.5093,5230.0],["1999-01-06",47.9916,49.4386,47.2681,49.1974,7205.0],["1999-01-07",48.7151,49.1974,47.5092,49.1974,4571.0],["1999-01-08",48.9562,48.9562,47.9916,48.7151,9447.0],["1999-01-11",48.4739,49.1974,48.4739,48.7151,3332.0],["1999-01-12",48.4739,48.4739,45.8211,45.8211,4718.0],["1999-01-13",44.3741,45.5799,43.6506,44.8564,5908.0],["1999-01-14",45.0976,45.3388,43.8918,43.8918,2782.0],["1999-01-15",43.8918,44.3741,43.6506,44.3741,2595.0],["1999-01-19",44.8565,45.5799,44.3741,44.3741,2369.0],["1999-01-20",43.8918,44.6153,43.1683,43.1683,10636.0],["1999-01-21",42.4448,43.1683,42.4448,43.1683,4886.0],["1999-01-22",42.9271,43.4095,42.4448,42.686,20496.0],["1999-01-25",42.9271,42.9271,42.4448,42.4448,954.0],["1999-01-26",42.4448,42.9271,42.4448,42.4448,2271.0],["1999-01-27",42.4448,42.686,42.2037,42.2037,1386.0],["1999-01-28",42.4448,42.4448,41.239,41.7213,51342.0],["1999-01-29",41.4802,42.4448,41.4802,42.4448,924.0],["1999-02-01",42.4448,43.1683,40.0332,40.0332,6468.0],["1999-02-02",40.9978,41.7213,40.2743,40.7566,7589.0],["1999-02-03",40.9978,42.2037,40.7567,41.7213,3126.0],["1999-02-04",41.4802,41.7213,40.5155,41.239,1219.0],["1999-02-05",41.239,41.7213,40.9978,40.9978,1357.0],["1999-02-08",41.4802,41.9625,40.9978,41.239,855.0],["1999-02-09",41.7213,41.7213,40.9978,40.9978,1062.0],["1999-02-10",41.239,41.239,40.5155,40.5155,1494.0],["1999-02-11",40.5155,41.4802,40.5155,40.9978,629.0],["1999-02-12",40.7566,40.9978,40.5155,40.7566,836.0],["1999-02-16",40.7567,41.4801,39.792,39.792,4247.0],["1999-02-17",40.2743,40.2743,39.0685,39.0685,1475.0],["1999-02-18",38.8274,39.0685,37.6215,37.6215,2595.0],["1999-02-19",37.3804,37.6215,36.4157,37.6215,3676.0],["1999-02-22",37.3804,38.1039,37.3804,37.6215,2418.0],["1999-02-23",37.1392,37.1392,36.4157,36.898,2113.0],["1999-02-24",37.1392,37.1392,36.1745,36.1745,7245.0],["1999-02-25",36.4157,36.4157,34.0041,35.2099,14283.0],["1999-02-26",35.4511,35.6922,34.9687,35.4511,3372.0],["1999-03-01",35.2099,35.2099,34.0041,34.0041,4777.0],["1999-03-02",34.2452,35.4511,34.2452,34.9687,1327.0],["1999-03-03",34.9687,36.1746,34.9687,35.6922,1101.0],["1999-03-04",35.6922,38.1039,35.6922,37.3804,9761.0],["1999-03-05",38.345,40.9978,38.1039,39.0685,14951.0],["1999-03-08",39.5508,41.4802,38.8274,39.0685,18824.0],["1999-03-09",39.0685,39.0685,37.3804,37.3804,6065.0],["1999-03-10",39.0685,41.239,39.0685,40.9978,28094.0],["1999-03-11",41.9625,44.3741,41.9625,42.4448,19090.0],["1999-03-12",43.4095,44.8565,42.9271,44.3741,5239.0],["1999-03-15",45.8211,46.3034,43.6506,44.3741,8179.0],["1999-03-16",44.3741,44.3741,41.7213,42.2037,6036.0],["1999-03-17",41.7213,44.3741,41.7213,43.8918,3332.0],["1999-03-18",44.8564,46.0623,44.8564,45.5799,7048.0],["1999-03-19",45.8211,45.8211,45.0976,45.8211,5849.0],["1999-03-22",46.3034,47.2681,46.0623,47.2681,18156.0],["1999-03-23",47.2681,47.5093,46.5446,47.2681,43006.0],["1999-03-24",47.2681,48.7151,47.2681,48.4739,25637.0],["1999-03-25",48.9562,49.9209,48.4739,49.4386,21223.0],["1999-03-26",50.4032,50.4032,49.1974,50.162,12651.0],["1999-03-29",50.8855,54.2618,50.8855,53.7795,13438.0],["1999-03-30",52.8148,53.5383,51.1267,51.609,6940.0],["1999-03-31",51.1267,51.1267,47.9916,50.162,6910.0],["1999-04-01",50.162,50.162,47.5092,47.9916,4787.0],["1999-04-05",47.5092,51.1267,47.5092,50.8855,7736.0],["1999-04-06",51.3679,52.5737,51.1267,51.3679,6596.0],["1999-04-07",50.8855,51.1267,48.2327,48.2327,16229.0],["1999-04-08",48.2327,49.1974,48.2327,48.9562,1160.0],["1999-04-09",48.9562,52.5737,48.9562,52.5737,12897.0],["1999-04-12",52.0913,53.5383,52.0913,53.056,15571.0],["1999-04-13",53.5383,55.2265,53.5383,54.9853,14224.0],["1999-04-14",54.7442,55.2265,53.5383,54.9853,9348.0],["1999-04-15",54.9853,57.8793,54.9853,57.8793,6773.0],["1999-04-16",57.8793,61.0144,57.8793,60.5321,5465.0],["1999-04-19",61.0144,63.9084,61.0144,62.4614,31613.0],["1999-04-20",62.2202,62.2202,57.8793,60.7733,9417.0],["1999-04-21",60.0498,63.1849,60.0498,61.4967,22304.0],["1999-04-22",62.2202,62.7026,61.7379,61.7379,16583.0],["1999-04-23",61.0144,61.4967,60.0497,60.0497,4001.0],["1999-04-26",59.5674,59.8086,55.7088,57.8793,10135.0],["1999-04-27",57.6381,60.2909,56.9146,60.2909,3961.0],["1999-04-28",61.7379,66.5612,61.7379,65.8377,14725.0],["1999-04-29",66.0789,68.0082,64.873,65.5965,15944.0],["1999-04-30",66.0789,68.2493,64.8731,66.5612,28114.0],["1999-05-03",65.5965,70.4198,64.3907,68.9728,41945.0],["1999-05-04",69.6963,71.8668,69.4552,71.8668,26354.0],["1999-05-05",71.6256,71.6256,69.9375,71.6256,16347.0],["1999-05-06",71.3845,71.3845,69.4552,69.6963,14450.0],["1999-05-07",69.4551,69.4551,66.8023,68.2493,8120.0],["1999-05-10",68.0082,68.4905,66.8024,67.0435,8562.0],["1999-05-11",67.0435,69.4552,66.32,66.32,14981.0],["1999-05-12",65.5965,65.5965,64.3907,65.3553,6930.0],["1999-05-13",64.873,68.9728,64.873,68.9728,4188.0],["1999-05-14",68.4905,68.7317,67.5259,68.4905,31436.0],["1999-05-17",67.5258,68.2493,67.5258,67.5258,6016.0],["1999-05-18",67.0435,67.0435,65.3554,66.32,5141.0],["1999-05-19",64.6319,68.0082,64.6319,67.5258,6891.0],["1999-05-20",67.2847,68.2493,66.0789,68.2493,4188.0],["1999-05-21",68.7317,69.214,68.4905,68.9728,4394.0],["1999-05-24",68.4905,68.7317,68.0082,68.0082,2752.0],["1999-05-25",68.4905,68.7317,67.5259,68.4905,39713.0],["1999-05-26",68.4905,69.9375,68.2493,69.4551,33796.0],["1999-05-27",69.214,69.4551,68.9728,69.4551,26413.0],["1999-05-28",68.9728,70.4198,68.9728,70.1786,9751.0],["1999-06-01",69.6963,69.6963,65.8377,67.767,25440.0],["1999-06-02",67.2847,68.0082,67.0435,68.0082,18913.0],["1999-06-03",68.9728,71.8668,68.9728,70.661,31446.0],["1999-06-04",71.6256,75.0019,70.661,74.2784,8061.0],["1999-06-07",74.2784,74.2784,73.3138,74.0373,4679.0],["1999-06-08",73.5549,75.243,73.5549,74.5798,3087.0],["1999-06-09",74.0373,75.2431,73.3138,75.2431,7245.0],["1999-06-10",75.2431,76.9312,75.2431,76.2077,4011.0],["1999-06-11",76.2077,78.8605,76.2077,78.6194,6566.0],["1999-06-14",78.6193,79.584,77.6547,79.584,6380.0],["1999-06-15",78.8606,81.5134,78.6194,81.031,15600.0],["1999-06-16",81.2722,81.2722,79.1017,80.3075,6399.0],["1999-06-17",79.584,79.584,76.6901,78.6194,5800.0],["1999-06-18",78.137,78.6193,77.4135,77.8958,13408.0],["1999-06-21",79.8252,79.8252,74.5196,75.2431,7943.0],["1999-06-22",74.2784,74.2784,72.8314,73.5549,23631.0],["1999-06-23",72.3491,74.2784,72.3491,73.7961,17458.0],["1999-06-24",74.5196,75.9666,74.5196,74.7607,6429.0],["1999-06-25",74.7607,74.7607,73.3138,73.3138,4502.0],["1999-06-28",75.2431,75.2431,71.8668,72.3491,5731.0],["1999-06-29",72.8314,75.2431,72.8314,73.7961,15010.0],["1999-06-30",74.7607,74.7607,73.5549,73.5549,52777.0],["1999-07-01",73.7961,73.7961,71.3844,72.3491,3863.0],["1999-07-02",72.3491,73.7961,72.3491,73.5549,4276.0],["1999-07-06",74.0373,74.0373,71.8668,71.8668,3303.0],["1999-07-07",71.8668,75.0019,70.9021,74.7607,15767.0],["1999-07-08",75.2431,77.1724,75.0019,76.4489,41158.0],["1999-07-09",76.4489,78.6193,76.4489,77.1724,21882.0],["1999-07-12",77.1724,77.4135,75.9665,77.1724,3411.0],["1999-07-13",77.1724,77.8958,76.69,77.8958,1956.0],["1999-07-14",77.6547,81.031,77.6547,80.7898,9889.0],["1999-07-15",81.7545,86.3366,81.5133,85.8543,27337.0],["1999-07-16",85.8543,92.1245,85.8543,89.9541,34484.0],["1999-07-19",90.4364,90.4364,88.9894,90.4364,17291.0],["1999-07-20",90.9187,90.9187,87.5424,88.2659,32439.0],["1999-07-21",86.8189,86.8189,83.925,85.1308,15541.0],["1999-07-22",84.8896,87.5424,83.925,86.8189,28733.0],["1999-07-23",87.3013,89.4717,87.3013,88.9894,11894.0],["1999-07-26",88.2659,88.7482,85.3719,85.3719,23759.0],["1999-07-27",85.3719,87.3012,84.8896,85.8543,14096.0],["1999-07-28",85.8543,87.5424,85.8543,87.0601,26344.0],["1999-07-29",87.0601,87.0601,86.3366,86.8189,15128.0],["1999-07-30",86.8189,88.2659,86.8189,88.2659,7717.0],["1999-08-02",88.5071,91.401,88.5071,91.401,4886.0],["1999-08-03",91.1599,91.1599,88.9894,90.9187,9319.0],["1999-08-04",91.401,94.5362,91.401,93.3303,13261.0],["1999-08-05",92.848,93.8127,91.6422,92.6069,19208.0],["1999-08-06",92.1245,94.0538,91.8834,93.5715,9221.0],["1999-08-09",94.295,95.2597,93.5715,95.2597,25106.0],["1999-08-10",96.2243,96.2243,94.295,95.5008,16514.0],["1999-08-11",96.2243,97.189,95.5008,95.9831,18264.0],["1999-08-12",93.0892,96.7066,93.0892,94.295,27062.0],["1999-08-13",94.295,96.4655,94.295,95.742,13506.0],["1999-08-16",95.0185,95.2597,94.0538,94.0538,14558.0],["1999-08-17",94.0538,95.742,93.8127,95.742,4836.0],["1999-08-18",95.742,96.7066,95.742,96.7066,5829.0],["1999-08-19",96.4655,96.9478,95.2597,95.5008,4040.0],["1999-08-20",95.742,95.9831,95.2597,95.9831,5407.0],["1999-08-23",95.742,95.742,94.7773,95.0185,4846.0],["1999-08-24",95.2596,95.2596,91.6422,93.5715,9771.0],["1999-08-25",91.8834,91.8834,86.0955,89.4718,21046.0],["1999-08-26",88.7482,89.2306,85.6131,89.2306,24349.0],["1999-08-27",89.954,89.954,88.2659,88.2659,8847.0],["1999-08-30",87.7836,88.0247,86.8189,87.7836,7412.0],["1999-08-31",88.0247,88.2659,86.0954,87.7836,8080.0],["1999-09-01",88.2659,88.2659,87.3012,87.7836,3785.0],["1999-09-02",87.3012,87.7836,86.3366,87.7836,4797.0],["1999-09-03",87.3013,90.6776,87.3013,90.6776,13015.0],["1999-09-07",90.6775,95.9831,90.4364,94.7773,19719.0],["1999-09-08",94.7773,95.9831,94.5361,94.7773,11717.0],["1999-09-09",95.742,98.8771,95.742,98.8771,35231.0],["1999-09-10",99.1183,102.0122,99.1183,101.7711,39674.0],["1999-09-13",102.4945,107.559,101.2887,103.7004,49199.0],["1999-09-14",102.9769,102.9769,100.5653,101.5299,15286.0],["1999-09-15",101.0476,102.4946,99.8418,102.0122,31672.0],["1999-09-16",101.2887,101.5299,100.3241,101.5299,15187.0],["1999-09-17",100.8064,101.0476,98.3948,99.1183,5338.0],["1999-09-20",98.3948,99.1183,94.295,97.189,21823.0],["1999-09-21",96.4655,96.4655,92.1245,94.5362,14106.0],["1999-09-22",94.5362,96.4655,94.0538,94.0538,4079.0],["1999-09-23",94.5362,95.2597,93.0892,93.0892,18736.0],["1999-09-24",92.6069,92.6069,88.0248,88.9894,19896.0],["1999-09-27",89.2306,90.4364,88.7483,88.7483,7677.0],["1999-09-28",88.7482,88.7482,84.4073,84.6484,10931.0],["1999-09-29",85.1308,92.3657,85.1308,88.8688,25086.0],["1999-09-30",89.7129,90.9187,88.5071,89.4718,10469.0],["1999-10-01",89.9541,89.9541,88.2659,88.9894,3824.0],["1999-10-04",88.0247,88.2659,81.9957,81.9957,30463.0],["1999-10-05",81.031,81.5133,73.7961,76.4489,49700.0],["1999-10-06",76.4489,79.8252,76.4489,78.6194,26728.0],["1999-10-07",78.6193,78.6193,76.2077,77.8958,9889.0],["1999-10-08",77.1724,77.8959,74.5196,77.1724,36587.0],["1999-10-11",77.1724,84.4073,77.1724,84.4073,18598.0],["1999-10-12",85.8543,87.0601,83.925,86.5778,36853.0],["1999-10-13",87.0601,88.5071,87.0601,87.7836,24447.0],["1999-10-14",87.5424,87.5424,82.9603,85.6131,9653.0],["1999-10-15",83.4426,84.4073,81.5133,84.4073,4247.0],["1999-10-18",83.4426,83.6838,80.3075,81.5133,4276.0],["1999-10-19",81.9956,82.9603,80.5487,81.2721,11619.0],["1999-10-20",81.7545,82.478,80.5487,81.031,18244.0],["1999-10-21",81.031,86.3366,81.031,86.3366,19296.0],["1999-10-22",87.7836,92.3657,87.5424,92.3657,37039.0],["1999-10-25",92.3657,93.0892,89.954,90.1952,19365.0],["1999-10-26",89.9541,89.9541,86.5778,86.5778,8935.0],["1999-10-27",86.8189,89.2306,86.3366,88.7483,19306.0],["1999-10-28",88.9894,88.9894,85.8543,87.7836,19631.0],["1999-10-29",87.0601,90.1952,86.3366,89.4718,14794.0],["1999-11-01",90.1952,91.6422,87.0601,87.7836,11255.0],["1999-11-02",88.0247,88.7482,86.8189,88.5071,7166.0],["1999-11-03",88.2659,89.2306,88.2659,88.7483,4856.0],["1999-11-04",88.7482,91.1599,88.7482,89.2306,20387.0],["1999-11-05",89.954,91.1598,85.6131,87.5424,23700.0],["1999-11-08",86.8189,88.5071,84.6485,87.0601,27642.0],["1999-11-09",88.0248,91.1599,87.3013,90.6776,18412.0],["1999-11-10",92.6069,95.2597,92.1245,95.2597,14470.0],["1999-11-11",95.2597,96.4655,93.8127,94.0538,8090.0],["1999-11-12",93.8127,96.4655,92.6069,95.742,23720.0],["1999-11-15",95.9832,98.3948,94.7773,97.9125,10184.0],["1999-11-16",97.6713,99.8418,96.4655,97.6713,15551.0],["1999-11-17",98.1536,99.6006,97.9125,99.3595,13811.0],["1999-11-18",100.3241,100.5653,98.8771,99.8418,23356.0],["1999-11-19",100.083,103.9416,99.6006,99.8418,11472.0],["1999-11-22",100.0829,100.3241,94.295,94.7773,21705.0],["1999-11-23",94.5361,94.5361,88.7482,89.7129,18353.0],["1999-11-24",90.6776,92.6069,88.7482,89.2306,18952.0],["1999-11-26",88.9894,89.2306,87.7836,88.0247,2988.0],["1999-11-29",87.7836,87.7836,81.7545,82.9603,13113.0],["1999-11-30",83.2015,83.925,81.5133,82.9603,18510.0],["1999-12-01",83.2015,87.7836,82.478,87.7836,32872.0],["1999-12-02",88.7482,88.7482,84.6484,85.1308,12327.0],["1999-12-03",84.8896,86.0954,83.4426,83.925,22265.0],["1999-12-06",83.6838,86.0954,82.478,82.478,20800.0],["1999-12-07",82.478,83.925,80.7899,81.031,11884.0],["1999-12-08",80.5487,84.1661,77.6547,83.925,21911.0],["1999-12-09",83.6838,86.8189,80.0663,82.2368,20466.0],["1999-12-10",82.2368,82.478,79.8252,79.8252,13772.0],["1999-12-13",80.3075,81.9956,80.3075,80.5487,11167.0],["1999-12-14",80.0663,81.5133,79.1017,80.0663,5456.0],["1999-12-15",81.9956,85.3719,81.2722,83.6838,23297.0],["1999-12-16",83.6838,85.8543,83.6838,85.3719,9486.0],["1999-12-17",84.4073,87.3013,84.4073,86.5778,18107.0],["1999-12-20",86.5778,87.0601,84.1661,85.6131,6950.0],["1999-12-21",85.3719,88.5071,85.3719,88.5071,8542.0],["1999-12-22",88.0247,88.5071,87.3012,88.2659,4276.0],["1999-12-23",88.5071,93.5715,87.5424,92.1245,7392.0],["1999-12-27",92.1245,95.0185,92.1245,95.0185,5328.0],["1999-12-28",95.5008,96.7067,93.5715,95.5008,4365.0],["1999-12-29",95.2596,99.3594,95.0185,98.1536,8257.0],["1999-12-30",97.6713,97.6713,94.5361,96.4655,6645.0],["1999-12-31",95.742,99.1183,94.0539,99.1183,5515.0],["2000-01-03",98.1536,98.1536,89.9541,92.6069,7117.0],["2000-01-04",92.1245,93.0892,90.6775,91.8834,8021.0],["2000-01-05",91.8833,93.0892,89.954,92.848,10931.0],["2000-01-06",91.8834,95.2597,91.8834,95.2597,8945.0],["2000-01-07",95.5008,97.189,94.295,97.189,11472.0],["2000-01-10",97.4301,98.3948,97.189,98.1536,10715.0],["2000-01-11",98.3948,98.8771,96.4655,97.189,10626.0],["2000-01-12",97.4301,97.4301,92.6069,95.2597,20967.0],["2000-01-13",94.7773,98.3948,94.7773,96.9478,14892.0],["2000-01-14",97.4301,97.4301,94.0538,96.9478,37157.0],["2000-01-18",100.3241,106.5943,99.6006,105.8709,27721.0],["2000-01-19",105.8709,106.112,102.7357,103.2181,13742.0],["2000-01-20",102.9769,102.9769,100.0829,100.8064,4935.0],["2000-01-21",101.0476,105.6297,100.5652,103.9415,18992.0],["2000-01-24",104.4239,104.4239,99.8418,100.0829,10105.0],["2000-01-25",99.8418,104.1827,99.6006,102.0122,9614.0],["2000-01-26",102.0122,105.1474,102.0122,104.4239,13428.0],["2000-01-27",104.4239,104.6651,101.7711,102.4946,12887.0],["2000-01-28",102.0122,103.7004,100.3241,100.3241,8827.0],["2000-01-31",99.3594,99.6006,97.6713,98.6359,31800.0],["2000-02-01",97.6713,102.2534,97.6713,102.2534,51470.0],["2000-02-02",102.2534,105.1474,102.0123,102.4946,27180.0],["2000-02-03",103.218,103.218,101.0476,101.0476,14480.0],["2000-02-04",101.5299,101.5299,97.6713,98.6359,18883.0],["2000-02-07",97.9125,99.3594,96.2243,98.6359,14627.0],["2000-02-08",97.6713,97.6713,92.1245,95.2597,13634.0],["2000-02-09",95.742,95.742,91.6422,92.6069,12356.0],["2000-02-10",93.0892,97.1889,92.6068,94.7773,12985.0],["2000-02-11",95.2596,98.3948,95.2596,97.6713,10862.0],["2000-02-14",97.6713,101.0476,96.4655,101.0476,10862.0],["2000-02-15",101.0476,105.6297,101.0476,105.1473,15030.0],["2000-02-16",104.9062,106.112,102.7357,105.1473,12130.0],["2000-02-17",104.4239,105.8709,103.7004,105.8709,13084.0],["2000-02-18",105.3885,105.3885,103.218,103.7004,11196.0],["2000-02-22",103.7004,103.7004,99.1183,100.3241,15689.0],["2000-02-23",99.8418,101.7711,98.1536,101.5299,9240.0],["2000-02-24",101.0476,104.9062,101.0476,104.4239,24565.0],["2000-02-25",103.2181,104.4239,103.2181,104.1827,12091.0],["2000-02-28",103.9415,103.9415,102.2534,103.9415,17930.0],["2000-02-29",104.4239,114.3116,103.7004,110.453,92166.0],["2000-03-01",116.2409,118.8937,113.8293,114.7939,52935.0],["2000-03-02",117.6879,120.3407,114.7939,117.929,64603.0],["2000-03-03",117.929,118.8937,116.482,116.482,38140.0],["2000-03-06",116.482,119.8583,116.482,117.6879,44402.0],["2000-03-07",118.1702,127.3345,118.1702,124.6817,72467.0],["2000-03-08",122.0289,122.5112,116.4821,119.6172,62784.0],["2000-03-09",119.6172,121.5465,119.6172,119.8584,49986.0],["2000-03-10",119.8584,123.2347,119.1349,119.8584,42603.0],["2000-03-13",118.8937,120.3407,116.9644,118.6525,70835.0],["2000-03-14",118.6525,119.376,115.035,115.7585,30994.0],["2000-03-15",115.7586,115.7586,111.1764,111.8999,14489.0],["2000-03-16",111.8999,116.482,111.4176,115.0351,25194.0],["2000-03-17",115.0351,115.2762,112.6234,112.8646,12179.0],["2000-03-20",112.8646,114.0704,112.1411,112.3823,13841.0],["2000-03-21",112.8646,116.482,111.8999,111.8999,24939.0],["2000-03-22",112.6235,119.1349,112.6235,117.2056,49779.0],["2000-03-23",117.4467,120.823,117.2056,119.8584,20250.0],["2000-03-24",120.0995,122.27,117.6879,117.929,18303.0],["2000-03-27",117.929,120.823,116.2409,117.6879,14430.0],["2000-03-28",116.9644,117.929,114.7939,115.2762,12838.0],["2000-03-29",115.0351,120.5819,114.5528,120.5819,45169.0],["2000-03-30",120.5819,127.8168,120.3407,126.1286,32095.0],["2000-03-31",126.3698,130.2284,126.3698,128.7814,33225.0],["2000-04-03",129.7461,136.2575,129.7461,135.7752,30866.0],["2000-04-04",136.0163,137.4633,128.2991,132.1577,45189.0],["2000-04-05",129.746,130.9519,127.3344,129.0226,33029.0],["2000-04-06",129.0225,130.9518,127.5756,129.2637,20781.0],["2000-04-07",128.7814,133.6047,128.2991,133.6047,42072.0],["2000-04-10",132.1577,132.1577,124.1993,126.3698,27652.0],["2000-04-11",126.3698,128.7814,124.1993,128.0579,23602.0],["2000-04-12",128.0579,129.9872,125.6462,127.8167,22373.0],["2000-04-13",128.2991,128.5403,123.9582,124.6817,24015.0],["2000-04-14",124.1993,124.1993,117.6879,119.6172,26924.0],["2000-04-17",117.4467,117.4467,113.3469,114.7939,20800.0],["2000-04-18",115.5174,120.823,115.5174,120.5819,17881.0],["2000-04-19",120.0995,123.717,120.0995,122.9935,14804.0],["2000-04-20",122.5112,126.611,122.5112,126.3698,12632.0],["2000-04-24",124.9228,126.3698,123.2346,124.9228,22078.0],["2000-04-25",124.9228,124.9228,121.5465,123.717,12071.0],["2000-04-26",123.4758,123.4758,118.6526,121.7877,12081.0],["2000-04-27",121.7877,131.1931,119.6172,127.0933,21970.0],["2000-04-28",127.3344,127.3344,122.5111,123.4758,18726.0],["2000-05-01",124.9228,125.164,121.5465,124.4405,22285.0],["2000-05-02",123.9581,132.3989,123.4758,131.6754,22973.0],["2000-05-03",131.6754,133.3635,128.2991,130.4695,22206.0],["2000-05-04",129.9872,136.2575,129.9872,136.2575,20338.0],["2000-05-05",135.534,141.8043,135.2929,141.0808,25538.0],["2000-05-08",141.0808,146.3864,139.875,143.7336,43714.0],["2000-05-09",144.457,148.5568,144.457,146.8686,22580.0],["2000-05-10",147.1098,147.5921,145.6628,147.5921,35880.0],["2000-05-11",148.3157,154.1036,147.5922,150.9685,34857.0],["2000-05-12",151.692,153.139,143.2512,144.9394,54596.0],["2000-05-15",146.3864,150.4861,144.9394,149.5215,20142.0],["2000-05-16",149.5215,150.4861,142.0454,144.2159,18874.0],["2000-05-17",145.1805,147.1098,144.6982,146.3863,19060.0],["2000-05-18",146.1452,146.1452,140.3573,141.5631,19621.0],["2000-05-19",141.3219,143.0101,141.3219,141.5631,18225.0],["2000-05-22",142.5277,144.457,140.3573,140.3573,18372.0],["2000-05-23",139.8749,142.0454,139.1514,139.6338,25057.0],["2000-05-24",139.6338,140.1161,134.5693,139.6338,19503.0],["2000-05-25",140.5984,142.7689,137.2221,142.5277,14411.0],["2000-05-26",142.7689,144.4571,140.3573,140.5984,13212.0],["2000-05-30",141.3219,148.3156,141.3219,146.3863,19306.0],["2000-05-31",145.9041,150.245,145.6629,148.5569,20810.0],["2000-06-01",148.0745,149.5215,147.351,149.5215,26590.0],["2000-06-02",150.4862,150.9685,148.3157,148.3157,38140.0],["2000-06-05",149.0391,149.0391,134.3281,136.7397,22963.0],["2000-06-06",137.4633,141.3219,136.2575,136.4987,29598.0],["2000-06-07",136.2574,136.7398,129.746,130.2283,35693.0],["2000-06-08",131.193,141.8042,130.4696,141.8042,24958.0],["2000-06-09",140.3572,144.2159,137.9456,140.1161,19060.0],["2000-06-12",140.1161,150.7273,140.1161,149.7627,25548.0],["2000-06-13",151.4508,151.4508,145.1805,147.351,14480.0],["2000-06-14",146.8687,150.245,145.4217,145.9041,14971.0],["2000-06-15",145.9041,146.8687,141.0808,145.4217,20496.0],["2000-06-16",145.904,151.692,145.904,149.0392,11688.0],["2000-06-19",148.5568,148.5568,143.4924,146.6275,7667.0],["2000-06-20",146.6275,148.0745,142.2866,148.0745,20653.0],["2000-06-21",147.351,155.0682,146.8686,154.3447,22304.0],["2000-06-22",155.7917,155.7917,147.1098,147.1098,10980.0],["2000-06-23",146.8687,153.3801,146.8687,150.4862,19001.0],["2000-06-26",149.5214,150.0038,144.6982,144.6982,8129.0],["2000-06-27",144.9393,144.9393,133.1223,142.5277,58115.0],["2000-06-28",142.2866,150.0039,141.8043,145.4217,31033.0],["2000-06-29",145.1806,149.5215,145.1806,148.5569,35771.0],["2000-06-30",148.798,150.7273,147.5922,149.5215,17232.0],["2000-07-03",149.0392,149.5215,148.798,149.0392,1337.0],["2000-07-05",148.0746,148.0746,140.8396,140.8396,20093.0],["2000-07-06",141.0808,145.9041,140.5985,143.2513,19817.0],["2000-07-07",142.7689,142.7689,136.981,138.6691,20977.0],["2000-07-10",138.1868,139.6338,132.3989,133.6047,14971.0],["2000-07-11",135.2928,142.2866,135.2928,142.0454,28074.0],["2000-07-12",142.2866,142.5278,137.7045,139.3926,21950.0],["2000-07-13",139.3927,141.0808,136.4987,140.8396,7756.0],["2000-07-14",140.8396,141.0808,139.3926,139.3926,12415.0],["2000-07-17",140.3573,140.3573,136.981,136.981,16554.0],["2000-07-18",138.6692,142.2866,138.1868,141.0808,7412.0],["2000-07-19",141.563,142.5277,138.4279,138.9102,23356.0],["2000-07-20",139.1514,143.9747,139.1514,142.0454,16514.0],["2000-07-21",141.563,142.0454,136.9809,137.4633,12042.0],["2000-07-24",137.2222,137.2222,132.1577,132.1577,32252.0],["2000-07-25",132.3988,137.2221,128.2991,129.0226,15856.0],["2000-07-26",129.2637,132.64,126.6109,131.193,23907.0],["2000-07-27",133.6047,139.6338,133.6047,138.428,19247.0],["2000-07-28",138.428,139.3926,135.534,135.534,6881.0],["2000-07-31",135.2928,138.6691,130.9519,131.6754,20633.0],["2000-08-01",133.1224,137.4633,133.1224,134.5694,20574.0],["2000-08-02",136.7398,139.3926,135.5339,137.7044,39802.0],["2000-08-03",137.4633,139.3926,136.2575,136.4987,18107.0],["2000-08-04",136.981,137.2222,136.0164,136.981,16564.0],["2000-08-07",136.981,143.0101,136.4986,142.2866,12425.0],["2000-08-08",140.1161,143.9748,139.3927,140.8396,20525.0],["2000-08-09",143.2512,145.904,142.0454,142.2866,10911.0],["2000-08-10",141.3219,144.6982,141.3219,143.7336,4777.0],["2000-08-11",143.7336,143.9747,140.8396,143.0101,4433.0],["2000-08-14",142.7689,146.1452,141.8042,146.1452,11658.0],["2000-08-15",147.5922,148.0745,143.4924,146.1452,16396.0],["2000-08-16",145.9041,149.7627,144.216,149.2804,10528.0],["2000-08-17",149.7626,152.4154,148.0745,151.9331,31200.0],["2000-08-18",152.4155,152.4155,148.7981,150.0039,18559.0],["2000-08-21",150.4861,152.6566,149.7626,151.2096,9447.0],["2000-08-22",150.7274,151.9332,148.3157,149.2804,7431.0],["2000-08-23",150.0038,151.6919,149.7626,151.4508,15295.0],["2000-08-24",150.9685,150.9685,149.0392,149.7627,17743.0],["2000-08-25",149.0392,149.0392,146.6275,148.0745,9496.0],["2000-08-28",149.0392,149.0392,144.6982,145.1805,27003.0],["2000-08-29",148.5568,148.5568,142.0454,143.0101,24349.0],["2000-08-30",143.4924,146.1452,142.7689,144.9394,11963.0],["2000-08-31",144.457,146.1451,130.2283,130.2283,49288.0],["2000-09-01",133.3635,139.6337,133.3635,138.9102,57289.0],["2000-09-05",138.9103,142.7689,137.4633,142.2866,24585.0],["2000-09-06",142.0454,143.0101,139.3926,142.7689,43223.0],["2000-09-07",142.7689,144.2159,142.0454,143.2513,27111.0],["2000-09-08",142.7689,143.9747,142.2866,143.4924,33324.0],["2000-09-11",143.0101,146.6275,142.0454,146.1452,55304.0],["2000-09-12",147.5923,150.0039,146.3864,149.2804,52433.0],["2000-09-13",149.5215,150.0038,146.3863,147.8333,18854.0],["2000-09-14",147.8333,148.3156,146.6275,146.8686,11255.0],["2000-09-15",146.8688,150.9685,146.8688,149.2804,21773.0],["2000-09-18",149.5215,150.0038,144.2159,144.457,22059.0],["2000-09-19",144.9394,145.1805,140.8396,143.4924,12022.0],["2000-09-20",144.9394,148.0745,142.2866,142.2866,16613.0],["2000-09-21",141.5631,142.0454,133.1224,134.8105,37954.0],["2000-09-22",135.534,138.1868,131.6754,132.1577,16239.0],["2000-09-25",132.1577,134.087,124.9228,134.087,39576.0],["2000-09-26",135.0517,138.9103,135.0517,136.2575,17527.0],["2000-09-27",136.0164,138.428,133.3636,136.981,26276.0],["2000-09-28",136.0163,136.981,135.0517,135.534,14244.0],["2000-09-29",136.4986,138.9102,136.4986,137.4633,13329.0],["2000-10-02",139.3926,139.8749,137.2221,138.428,12071.0],["2000-10-03",138.9103,140.3573,138.428,138.6691,10852.0],["2000-10-04",138.9103,138.9103,132.8812,134.087,19051.0],["2000-10-05",134.8104,134.8104,128.7814,130.2283,22353.0],["2000-10-06",130.9519,132.8812,129.2637,130.4695,37108.0],["2000-10-09",131.6754,133.1223,126.8521,128.5402,18569.0],["2000-10-10",128.5403,135.2929,128.5403,132.6401,16505.0],["2000-10-11",133.1224,140.1161,133.1224,139.3926,24565.0],["2000-10-12",139.6338,146.3864,139.6338,142.2866,19827.0],["2000-10-13",141.8043,143.2513,137.7045,137.9457,26374.0],["2000-10-16",137.9457,137.9457,131.6754,132.6401,8857.0],["2000-10-17",132.64,136.4987,132.1577,132.1577,12091.0],["2000-10-18",132.3989,133.8459,129.5049,131.9165,18431.0],["2000-10-19",132.8812,135.7751,130.4695,130.7107,12061.0],["2000-10-20",131.6754,136.2575,130.7108,134.5694,13733.0],["2000-10-23",134.5694,134.5694,130.7107,134.3282,12681.0],["2000-10-24",133.8458,133.8458,129.2637,130.7107,7677.0],["2000-10-25",130.2284,130.2284,125.164,126.1286,18933.0],["2000-10-26",127.0933,128.7815,124.1993,124.4405,9850.0],["2000-10-27",124.9228,124.9228,113.5881,115.0351,23985.0],["2000-10-30",114.5527,114.5527,107.559,108.0413,40077.0],["2000-10-31",108.7648,110.9353,107.3178,110.453,63266.0],["2000-11-01",112.8646,116.482,111.4176,115.7585,50369.0],["2000-11-02",117.6879,117.6879,114.5528,114.7939,39320.0],["2000-11-03",115.0351,118.4114,112.1411,113.1058,37492.0],["2000-11-06",113.1058,113.1058,106.8355,108.2825,21321.0],["2000-11-07",109.006,111.6588,107.8002,107.8002,23523.0],["2000-11-08",108.5236,110.9353,107.8001,110.6941,15856.0],["2000-11-09",111.9,111.9,106.1121,107.8002,14322.0],["2000-11-10",107.3178,109.7294,102.9769,103.7004,19169.0],["2000-11-13",103.9415,104.1827,99.3594,100.5653,17311.0],["2000-11-14",101.2887,107.3178,100.0829,105.8709,19395.0],["2000-11-15",106.5943,113.588,106.5943,113.3469,112711.0],["2000-11-16",113.3469,115.7586,112.6234,115.0351,34307.0],["2000-11-17",115.0351,115.7586,112.6235,114.5528,19060.0],["2000-11-20",114.7939,116.9644,113.5881,114.0704,21823.0],["2000-11-21",112.8646,115.7586,112.8646,114.0704,30375.0],["2000-11-22",114.0704,114.7939,111.1764,111.4176,55343.0],["2000-11-24",111.6588,113.1058,111.6588,112.8646,26797.0],["2000-11-27",113.3469,113.3469,112.3823,112.6234,35005.0],["2000-11-28",112.6235,113.5881,109.4883,110.2118,34621.0],["2000-11-29",109.7295,110.9353,105.3886,107.8002,50251.0],["2000-11-30",107.0767,107.559,98.636,99.3595,40441.0],["2000-12-01",100.324,113.8292,99.3594,108.7648,82434.0],["2000-12-04",108.7649,116.4821,108.7649,116.2409,34926.0],["2000-12-05",118.1702,122.0289,116.4821,120.5819,40696.0],["2000-12-06",120.5818,122.5111,115.7586,117.6879,23179.0],["2000-12-07",117.9291,120.0995,117.2056,119.376,14942.0],["2000-12-08",118.6526,120.3407,115.9998,119.6172,35722.0],["2000-12-11",120.5818,123.4758,120.0995,123.4758,28674.0],["2000-12-12",123.2347,125.4051,121.3053,125.4051,14254.0],["2000-12-13",125.4051,128.0579,124.4405,127.0933,20771.0],["2000-12-14",127.3344,128.299,126.8521,128.299,19060.0],["2000-12-15",128.0579,128.0579,126.3698,127.0933,13123.0],["2000-12-18",128.0579,135.534,127.8168,135.534,22943.0],["2000-12-19",136.4986,139.6337,135.0516,138.9102,36676.0],["2000-12-20",137.9457,137.9457,134.087,135.534,15305.0],["2000-12-21",135.7752,135.7752,133.6047,134.5694,22992.0],["2000-12-22",134.087,137.2222,134.087,135.534,11825.0],["2000-12-26",136.2575,141.3219,136.0163,140.5984,22658.0],["2000-12-27",139.3926,140.8396,138.6691,139.8749,32803.0],["2000-12-28",140.5984,143.7336,140.3573,143.0101,28497.0],["2000-12-29",143.7336,146.3864,143.4924,144.9394,13909.0],["2001-01-02",145.1806,149.5216,145.1806,149.2804,26325.0],["2001-01-03",148.5568,148.5568,138.9103,142.7689,46270.0],["2001-01-04",142.5278,142.5278,133.6047,136.4987,17812.0],["2001-01-05",136.4987,138.1868,135.0517,135.7752,22835.0],["2001-01-08",136.2575,140.8396,136.2575,140.5984,14136.0],["2001-01-09",139.8749,145.4217,139.1514,143.4924,21361.0],["2001-01-10",143.7335,144.9394,142.0454,142.7689,12926.0],["2001-01-11",143.2512,144.457,140.8396,142.5277,14942.0],["2001-01-12",143.4924,146.6275,141.5631,146.6275,24890.0],["2001-01-16",144.2159,144.6982,142.0454,143.2513,11442.0],["2001-01-17",141.563,141.563,137.4632,137.7044,19051.0],["2001-01-18",137.7045,137.7045,128.2991,129.9872,42810.0],["2001-01-19",130.7107,132.1577,127.5756,128.299,25017.0],["2001-01-22",128.7814,132.64,128.5403,132.1577,16514.0],["2001-01-23",133.6047,134.5693,131.6754,131.9165,16416.0],["2001-01-24",131.6754,134.8105,130.2284,134.8105,58351.0],["2001-01-25",134.8105,140.8396,134.3282,139.1514,19434.0],["2001-01-26",138.1868,141.8042,137.7045,141.8042,26276.0],["2001-01-29",144.6982,146.2802,142.9618,143.1547,24673.0],["2001-01-30",142.4988,143.9265,141.5727,143.8879,20948.0],["2001-01-31",144.5054,144.8912,143.5793,144.8526,14283.0],["2001-02-01",144.6982,146.3188,143.9265,146.2802,17340.0],["2001-02-02",145.8944,149.2128,145.8944,147.7851,23366.0],["2001-02-05",146.4346,152.0296,146.4346,151.7981,34189.0],["2001-02-06",151.4122,158.4349,149.3285,156.274,35103.0],["2001-02-07",164.3772,164.3772,160.5185,161.6761,86750.0],["2001-02-08",161.7148,161.8691,160.3643,161.2518,27091.0],["2001-02-09",161.869,170.5509,161.7533,169.2004,88706.0],["2001-02-12",173.6379,173.6379,163.4126,166.8853,81520.0],["2001-02-13",166.8852,166.8852,163.0266,163.0652,43291.0],["2001-02-14",163.0267,164.763,161.0974,162.4093,44333.0],["2001-02-15",162.8337,162.8337,157.6246,158.5507,30286.0],["2001-02-16",163.9913,163.9913,159.7468,163.7984,58705.0],["2001-02-20",163.9914,168.2358,160.5186,161.1746,23484.0],["2001-02-21",161.9848,162.7179,155.7338,157.7403,37895.0],["2001-02-22",158.2034,159.7468,156.5442,158.9751,34808.0],["2001-02-23",159.5539,163.9913,159.361,160.3257,56631.0],["2001-02-26",161.6762,164.493,161.2903,163.9142,20034.0],["2001-02-27",164.8788,166.6152,162.1006,162.4865,12838.0],["2001-02-28",162.8337,165.5348,162.6408,163.6055,39870.0],["2001-03-01",163.0652,164.6859,162.718,163.4511,17448.0],["2001-03-02",162.4478,167.8499,162.2163,167.8499,24860.0],["2001-03-05",170.1266,171.9401,169.7021,171.014,38996.0],["2001-03-06",171.2841,174.3324,169.5863,172.4803,39251.0],["2001-03-07",171.8244,178.6541,171.2456,177.1879,61349.0],["2001-03-08",177.6894,179.0399,172.7503,173.4063,31948.0],["2001-03-09",173.252,174.1009,167.1939,167.8499,37167.0],["2001-03-12",167.8499,167.8499,162.6408,163.6055,18009.0],["2001-03-13",162.6022,162.6022,157.0458,159.9397,26335.0],["2001-03-14",158.2033,160.5185,154.036,154.7306,36745.0],["2001-03-15",154.7306,155.9654,148.2867,148.5182,84361.0],["2001-03-16",148.5183,148.9427,138.9875,141.4184,87674.0],["2001-03-19",141.8043,146.6276,141.8043,146.126,74934.0],["2001-03-20",146.1259,151.1035,145.1227,145.3928,30394.0],["2001-03-21",141.8042,146.2417,141.2255,141.8042,30689.0],["2001-03-22",141.6113,141.6113,135.7848,136.7495,36047.0],["2001-03-23",140.4537,141.4184,137.7527,140.2608,59009.0],["2001-03-26",142.7689,144.6982,141.8814,142.3831,42859.0],["2001-03-27",142.7689,142.7689,136.5951,137.5984,47764.0],["2001-03-28",137.5983,137.5983,131.193,135.0517,53908.0],["2001-03-29",134.6658,134.6658,129.804,130.3828,43478.0],["2001-03-30",131.1931,139.1804,131.1931,137.637,46820.0],["2001-04-02",139.3734,140.2608,132.9295,132.9295,32478.0],["2001-04-03",132.9294,133.2381,126.91,127.7975,28330.0],["2001-04-04",128.7621,134.743,128.7621,134.6272,46830.0],["2001-04-05",136.981,143.2705,136.5951,142.8075,72044.0],["2001-04-06",142.576,143.5792,138.1386,141.92,23484.0],["2001-04-09",143.9264,149.3285,143.4248,149.1742,64534.0],["2001-04-10",152.0296,152.4541,147.8237,148.8655,41296.0],["2001-04-11",153.2258,155.5024,152.3769,152.8013,74620.0],["2001-04-12",154.3448,156.2741,151.6438,151.6438,42426.0],["2001-04-16",152.0295,154.7306,152.0295,154.7306,29687.0],["2001-04-17",155.3094,160.1327,154.7306,159.9397,33216.0],["2001-04-18",159.9398,160.1327,155.0393,155.0393,63639.0],["2001-04-19",155.0393,155.8883,146.1645,146.1645,33589.0],["2001-04-20",145.1999,150.1775,145.1999,150.1775,43812.0],["2001-04-23",150.872,154.3062,150.8334,152.1068,21803.0],["2001-04-24",152.0296,153.3801,147.9395,148.9427,20043.0],["2001-04-25",149.3286,153.3801,148.8269,152.3769,18795.0],["2001-04-26",154.3448,160.6729,154.3448,158.9751,49897.0],["2001-04-27",159.6311,163.4897,158.0105,163.1425,49602.0],["2001-04-30",163.6054,165.7277,162.3707,163.181,27721.0],["2001-05-01",163.181,163.2196,158.049,159.168,21213.0],["2001-05-02",157.2387,157.2387,141.6113,144.1194,78375.0],["2001-05-03",146.6275,146.6275,140.0679,142.7689,40922.0],["2001-05-04",143.7335,152.0295,142.7688,151.2578,41355.0],["2001-05-07",151.2965,153.9589,147.2063,149.2514,60995.0],["2001-05-08",148.4025,153.2644,145.8558,152.4155,24398.0],["2001-05-09",155.3095,157.0459,152.1454,153.3802,23081.0],["2001-05-10",157.2388,158.0105,154.1133,157.6246,45601.0],["2001-05-11",159.5539,159.5539,153.1872,154.6149,30316.0],["2001-05-14",155.9655,157.4703,155.3095,156.5443,29795.0],["2001-05-15",158.2034,161.9848,157.8947,161.9848,17714.0],["2001-05-16",163.0266,163.9913,161.6761,163.9913,18353.0],["2001-05-17",165.1489,166.6924,161.9849,166.2679,18068.0],["2001-05-18",167.8113,171.5156,167.2711,169.9722,33658.0],["2001-05-21",170.551,171.7085,168.2358,169.7792,21675.0],["2001-05-22",169.2004,169.895,166.3065,169.3934,22501.0],["2001-05-23",169.2004,169.2004,161.2131,163.7984,16760.0],["2001-05-24",163.7984,163.7984,157.4317,162.9495,18225.0],["2001-05-25",161.7147,167.0782,161.7147,165.8435,12415.0],["2001-05-29",168.2358,169.6634,162.8337,163.9527,32164.0],["2001-05-30",163.9141,163.9141,156.6599,157.4316,37649.0],["2001-05-31",155.8882,160.1327,155.8882,159.1294,24142.0],["2001-06-01",162.062,162.8723,156.6599,159.168,8631.0],["2001-06-04",163.0266,163.644,160.2484,160.287,23808.0],["2001-06-05",160.4413,160.8658,158.2033,159.8625,26954.0],["2001-06-06",159.168,159.168,153.8431,154.3062,36332.0],["2001-06-07",150.0231,150.7176,142.4216,146.2416,77981.0],["2001-06-08",145.6629,146.6275,144.1194,145.6629,39526.0],["2001-06-11",146.6276,148.5569,146.3189,147.9009,36194.0],["2001-06-12",146.6276,150.5248,146.6276,149.7531,20093.0],["2001-06-13",151.6437,153.1872,146.6661,148.2481,16976.0],["2001-06-14",148.2481,148.2481,145.5085,147.0905,9830.0],["2001-06-15",147.8623,148.2481,143.6178,144.0422,17173.0],["2001-06-18",145.084,145.084,141.8042,144.1194,11226.0],["2001-06-19",144.0037,145.2385,142.4217,143.039,23061.0],["2001-06-20",142.0743,143.7336,138.9103,138.9489,20309.0],["2001-06-21",139.4505,139.4505,128.2991,132.1192,50654.0],["2001-06-22",132.1191,133.4696,128.2991,132.1577,47037.0],["2001-06-25",135.0517,135.4376,130.2284,134.7044,77696.0],["2001-06-26",132.7365,135.8234,132.7365,135.206,12917.0],["2001-06-27",134.7044,135.1288,125.4051,125.791,49573.0],["2001-06-28",125.791,125.791,117.302,118.6139,83290.0],["2001-06-29",121.5465,122.4726,118.6525,120.5433,51578.0],["2001-07-02",121.5079,122.3182,116.3374,116.376,21135.0],["2001-07-03",115.4113,120.5047,115.4113,119.1542,17979.0],["2001-07-05",124.4405,125.2508,122.2411,122.4726,34690.0],["2001-07-06",122.5112,123.4758,119.6944,121.0449,19611.0],["2001-07-09",121.0449,121.0449,113.4048,113.7907,41080.0],["2001-07-10",115.7586,115.9515,107.1924,108.9288,69134.0],["2001-07-11",108.1571,108.1571,101.0958,104.6072,89473.0],["2001-07-12",104.5686,107.0767,103.4882,104.1055,57948.0],["2001-07-13",102.1762,106.6908,101.8675,105.4175,62145.0],["2001-07-16",104.4528,106.8838,98.3948,100.0154,53475.0],["2001-07-17",100.9415,104.1827,100.6328,102.2148,36872.0],["2001-07-18",99.5524,103.0251,98.6263,101.1344,47361.0],["2001-07-19",101.9447,104.1441,99.5909,104.1441,53151.0],["2001-07-20",106.4979,110.5495,104.9545,110.4337,20142.0],["2001-07-23",112.0929,113.5977,109.932,110.6652,33088.0],["2001-07-24",112.0157,112.0157,105.9963,106.0349,23504.0],["2001-07-25",108.0413,112.8646,105.6876,111.8614,35997.0],["2001-07-26",112.0929,112.0929,107.1153,107.4626,34287.0],["2001-07-27",109.7777,109.7777,105.7262,109.3919,41109.0],["2001-07-30",109.5848,112.2858,108.7359,109.6234,21282.0],["2001-07-31",109.9706,110.9739,109.2375,109.7777,68889.0],["2001-08-01",110.7424,111.7842,108.6973,109.662,39792.0],["2001-08-02",108.2729,110.125,107.6555,107.887,42731.0],["2001-08-03",107.6169,107.7712,105.9191,105.9191,14716.0],["2001-08-06",105.8034,106.6523,103.411,105.5718,29284.0],["2001-08-07",106.4979,106.7294,101.6746,102.0605,49425.0],["2001-08-08",104.1827,104.5686,97.353,98.3948,46191.0],["2001-08-09",96.4655,98.7421,96.4655,98.3948,38730.0],["2001-08-10",98.3948,100.1697,98.2019,99.591,17104.0],["2001-08-13",99.591,101.3274,98.6263,98.9736,18421.0],["2001-08-14",99.1665,100.9029,98.9736,100.3241,8405.0],["2001-08-15",100.5171,107.3082,100.1312,105.6876,52246.0],["2001-08-16",106.6136,106.8837,102.8322,103.1795,34317.0],["2001-08-17",103.1409,103.1409,100.054,100.71,23602.0],["2001-08-20",100.71,101.8675,100.1312,101.2888,10656.0],["2001-08-21",101.2887,103.5653,101.2887,101.6746,10793.0],["2001-08-22",102.6393,105.5718,102.4463,103.2567,23297.0],["2001-08-23",103.5268,103.874,100.054,100.2855,14814.0],["2001-08-24",100.6714,101.0958,99.9382,100.517,9909.0],["2001-08-27",101.4431,101.4817,98.8964,100.0154,13968.0],["2001-08-28",99.5138,99.5138,97.3529,97.3915,17743.0],["2001-08-29",98.2019,98.2019,94.6133,94.8834,23061.0],["2001-08-30",94.922,94.922,89.0955,90.7547,53269.0],["2001-08-31",91.1792,94.8835,90.1759,94.5362,32124.0],["2001-09-04",95.5008,98.2019,95.5008,96.2726,23563.0],["2001-09-05",98.0089,98.0089,95.9638,97.3529,15954.0],["2001-09-06",97.3529,97.3529,95.4236,95.4236,20093.0],["2001-09-07",95.7709,95.7709,92.9156,93.1857,15266.0],["2001-09-10",92.7998,93.2628,91.9895,92.4139,19768.0],["2001-09-17",93.9574,94.5362,88.1695,91.7966,35732.0],["2001-09-18",91.758,92.0281,89.1341,89.327,67493.0],["2001-09-19",89.1341,89.4814,82.6902,85.3912,80842.0],["2001-09-20",81.224,83.5391,81.031,82.0343,47597.0],["2001-09-21",80.1049,85.7385,78.5615,83.3076,34759.0],["2001-09-24",82.9603,82.9603,79.2946,80.9152,34071.0],["2001-09-25",80.9152,82.1886,77.9441,77.9441,33746.0],["2001-09-26",77.9441,77.9441,75.9762,76.3235,23042.0],["2001-09-27",76.2077,77.9441,75.0501,77.5582,35280.0],["2001-09-28",79.6805,81.8027,79.6419,81.494,19680.0],["2001-10-01",81.494,84.0407,80.5294,82.4973,30139.0],["2001-10-02",82.1886,84.4652,82.1886,83.6549,18215.0],["2001-10-03",82.9603,84.9282,81.4169,84.7353,34159.0],["2001-10-04",86.1244,90.8705,86.1244,87.8222,35437.0],["2001-10-05",88.7483,89.0955,85.3527,86.3559,18068.0],["2001-10-08",86.4331,89.4814,84.5809,87.2048,6458.0],["2001-10-09",87.5907,91.9509,86.8575,91.6422,18510.0],["2001-10-10",93.3786,94.5362,92.221,93.8802,17085.0],["2001-10-11",94.8449,96.7356,92.221,95.4623,20967.0],["2001-10-12",95.3079,95.3465,92.7226,94.459,10852.0],["2001-10-15",93.5715,94.5362,91.0248,92.4525,18412.0],["2001-10-16",91.8351,95.1535,91.8351,94.459,16691.0],["2001-10-17",96.2726,96.2726,93.4172,93.9188,19424.0],["2001-10-18",93.3014,93.3014,91.0248,91.6808,12799.0],["2001-10-19",91.2563,93.8802,90.6776,92.6069,29352.0],["2001-10-22",93.3014,95.115,91.9895,94.5362,37492.0],["2001-10-23",95.5008,99.6295,93.7644,94.1503,31948.0],["2001-10-24",94.1503,94.459,91.7965,92.8384,31466.0],["2001-10-25",89.7129,98.3948,89.7129,98.279,61890.0],["2001-10-26",98.5877,102.4078,98.4334,100.7486,62116.0],["2001-10-29",101.7132,104.9159,100.71,104.4143,36725.0],["2001-10-30",102.2534,102.2534,95.8481,97.1986,25912.0],["2001-10-31",97.0443,100.1312,94.3818,97.9317,64957.0],["2001-11-01",98.1247,98.7806,94.7677,95.6937,81412.0],["2001-11-02",93.7645,94.652,93.2243,93.4558,103707.0],["2001-11-05",93.4558,94.1889,91.9895,92.4911,35634.0],["2001-11-06",92.6069,93.0699,89.1341,91.0634,63580.0],["2001-11-07",90.8319,93.4172,90.4846,93.1085,50664.0],["2001-11-08",94.1503,95.578,94.1503,94.7291,75475.0],["2001-11-09",97.0443,100.1312,96.2726,99.9382,57073.0],["2001-11-12",98.0089,100.2855,95.3079,100.2083,60975.0],["2001-11-13",100.3241,102.5621,99.3594,99.8611,15158.0],["2001-11-14",97.623,97.623,92.684,92.7226,25961.0],["2001-11-15",87.7836,88.0537,79.1017,80.6451,124094.0],["2001-11-16",81.031,81.6098,79.3332,80.9924,58125.0],["2001-11-19",79.1403,80.6066,77.1338,79.4876,64101.0],["2001-11-20",81.8799,83.7706,81.8413,82.9989,89089.0],["2001-11-21",83.7706,84.851,81.4168,81.4168,36843.0],["2001-11-23",81.9957,85.2369,79.8734,84.5038,36804.0],["2001-11-26",84.6967,84.6967,80.9924,81.2625,28301.0],["2001-11-27",81.5326,85.0825,81.0696,84.6581,51224.0],["2001-11-28",84.5038,86.8961,82.8446,86.8189,69862.0],["2001-11-29",86.3559,89.5586,85.2369,88.6325,39467.0],["2001-11-30",89.0569,91.6422,87.8993,91.2178,35359.0],["2001-12-03",89.9058,93.34,89.327,92.7226,33678.0],["2001-12-04",93.7258,95.6166,91.7579,95.5394,33599.0],["2001-12-05",96.6584,98.7807,95.115,98.2019,69705.0],["2001-12-06",97.5459,98.0089,96.5812,97.3915,84410.0],["2001-12-07",96.5812,96.5812,93.6487,95.9639,64013.0],["2001-12-10",93.5715,96.041,93.5715,95.5394,16387.0],["2001-12-11",94.5748,96.2726,93.7645,94.4204,22422.0],["2001-12-12",93.9574,94.4204,93.3014,93.4172,21390.0],["2001-12-13",93.2628,93.2628,90.5232,90.9477,42367.0],["2001-12-14",91.1406,92.684,90.4846,92.6454,39438.0],["2001-12-17",92.7998,93.2628,90.7933,93.1857,17075.0],["2001-12-18",93.1857,93.4944,92.4911,93.4558,19463.0],["2001-12-19",93.8416,97.2372,93.803,97.16,51568.0],["2001-12-20",97.2372,97.2372,95.9638,96.4655,12425.0],["2001-12-21",95.8867,97.2372,95.8095,97.0828,17419.0],["2001-12-24",96.5041,99.8996,96.5041,98.7035,14008.0],["2001-12-26",99.0122,104.3371,99.0122,104.2599,20849.0],["2001-12-27",103.2952,103.3338,99.9382,100.71,25293.0],["2001-12-28",101.7132,102.8322,100.6714,101.6746,25568.0],["2001-12-31",101.6746,101.7132,99.4366,99.6296,14991.0],["2002-01-02",99.3208,99.3208,93.9959,93.9959,22747.0],["2002-01-03",95.1149,97.1214,95.1149,95.5394,21115.0],["2002-01-04",95.3079,97.816,95.3079,96.8513,21842.0],["2002-01-07",96.8513,97.8931,95.578,96.4655,11010.0],["2002-01-08",96.0796,96.0796,94.7291,95.578,11108.0],["2002-01-09",94.9221,95.8867,93.6873,94.7291,17625.0],["2002-01-10",94.0345,94.5747,93.6487,94.459,13044.0],["2002-01-11",94.7291,94.7291,91.6422,91.6422,29234.0],["2002-01-14",91.3335,92.5297,90.4846,91.8351,27042.0],["2002-01-15",91.8351,94.1503,91.8351,92.7998,11363.0],["2002-01-16",92.7998,92.9927,90.3689,91.2563,24054.0],["2002-01-17",91.2564,91.6422,90.3303,91.4493,9859.0],["2002-01-18",91.2563,91.2563,89.1341,89.7515,15384.0],["2002-01-22",90.0987,91.4878,89.4814,89.52,19286.0],["2002-01-23",89.7129,92.4911,89.7129,92.0667,11816.0],["2002-01-24",92.0666,93.6101,91.3335,93.6101,28605.0],["2002-01-25",94.5362,94.922,92.9542,93.7645,20387.0],["2002-01-28",93.7645,93.9574,91.565,91.7966,16672.0],["2002-01-29",91.6422,91.8351,89.3656,90.6004,14863.0],["2002-01-30",89.8287,93.0313,89.1341,93.0313,15256.0],["2002-01-31",93.4172,96.3111,92.9927,96.3111,15974.0],["2002-02-01",96.3111,97.8546,94.5362,97.0828,15502.0],["2002-02-04",96.8513,96.8513,94.8834,96.6584,21882.0],["2002-02-05",96.0796,97.8932,95.8867,97.6617,28065.0],["2002-02-06",97.6617,101.4045,97.6231,101.4045,30797.0],["2002-02-07",100.71,104.1827,99.7839,100.4013,45513.0],["2002-02-08",100.3241,101.2116,99.1665,100.1311,15099.0],["2002-02-11",99.3595,100.9801,98.2019,99.9382,34051.0],["2002-02-12",99.5524,99.5524,96.4655,97.2758,35142.0],["2002-02-13",96.7356,98.5877,96.5813,97.7002,58842.0],["2002-02-14",98.0861,98.5105,96.5812,96.5812,31662.0],["2002-02-15",96.8513,97.816,95.3465,95.6937,34631.0],["2002-02-19",96.0796,97.7002,95.0378,97.2372,75838.0],["2002-02-20",98.5105,98.5105,96.8127,97.0828,14647.0],["2002-02-21",97.4687,100.6714,97.4687,100.6328,20692.0],["2002-02-22",101.0187,104.1827,100.71,103.7969,42544.0],["2002-02-25",104.1055,107.2696,103.411,106.5365,43822.0],["2002-02-26",106.9609,109.7005,105.7262,108.813,53682.0],["2002-02-27",109.5848,111.8228,108.4272,110.0092,47174.0],["2002-02-28",110.0092,115.5656,110.0092,113.4434,56739.0],["2002-03-01",113.6363,114.0994,111.8614,112.0929,27141.0],["2002-03-04",112.2087,116.8004,112.2087,116.6075,26384.0],["2002-03-05",117.5335,119.4628,114.7167,114.7553,27966.0],["2002-03-06",112.826,114.601,109.4304,114.0608,45306.0],["2002-03-07",115.1026,117.6879,114.6782,115.3727,43164.0],["2002-03-08",115.5657,115.5657,112.4016,112.6331,25224.0],["2002-03-11",113.9836,115.4113,113.482,115.064,15502.0],["2002-03-12",114.7939,116.9933,114.4466,115.9901,18500.0],["2002-03-13",117.302,118.5367,113.4434,113.5205,36155.0],["2002-03-14",113.5206,113.7135,111.0896,112.9418,15777.0],["2002-03-15",113.2891,116.0673,113.2891,115.4499,10115.0],["2002-03-18",115.7586,119.9259,115.7586,118.2281,32439.0],["2002-03-19",119.2314,119.2314,115.9901,116.8004,25804.0],["2002-03-20",116.4146,118.8069,115.4499,117.5336,33451.0],["2002-03-21",117.495,120.9678,116.8004,120.6591,31820.0],["2002-03-22",120.6976,120.6976,115.0254,115.064,42210.0],["2002-03-25",113.9451,119.2314,113.9451,116.9548,23759.0],["2002-03-26",115.7586,118.1123,115.2955,118.1123,17950.0],["2002-03-27",119.077,122.1253,118.8455,121.0063,14902.0],["2002-03-28",121.8166,124.8263,121.0063,123.3215,13251.0],["2002-04-01",125.4051,128.8393,125.0578,128.4534,38829.0],["2002-04-02",128.4534,134.9359,128.4534,133.2767,68122.0],["2002-04-03",131.0001,131.0387,127.9904,128.2605,44756.0],["2002-04-04",127.4116,128.1061,120.5818,122.0095,49612.0],["2002-04-05",121.6237,123.746,120.852,122.3955,20437.0],["2002-04-08",124.0546,127.0257,123.3214,125.9067,28999.0],["2002-04-09",124.3633,125.3279,119.6172,119.7715,32754.0],["2002-04-10",119.7716,124.016,119.7716,121.778,23730.0],["2002-04-11",121.778,122.2024,120.2731,121.3149,18824.0],["2002-04-12",117.9966,119.8101,115.7586,117.6879,41502.0],["2002-04-15",121.122,121.1606,119.5786,120.196,41492.0],["2002-04-16",120.4661,124.6334,120.4661,123.6687,30158.0],["2002-04-17",125.9839,128.029,125.135,127.4116,22835.0],["2002-04-18",127.2958,128.7235,125.791,128.3377,20407.0],["2002-04-19",127.5659,131.3474,127.2186,130.074,17448.0],["2002-04-22",130.1898,131.5403,129.9583,130.7686,13733.0],["2002-04-23",130.2284,131.5789,129.8811,130.0354,28733.0],["2002-04-24",128.1062,131.1159,128.1062,129.6497,15443.0],["2002-04-25",130.0354,133.0837,129.7653,131.1158,26246.0],["2002-04-26",131.5404,132.7751,130.6143,131.9648,11393.0],["2002-04-29",131.0001,133.1224,130.4213,132.1577,16593.0],["2002-04-30",131.193,132.3506,128.1833,129.3023,15797.0],["2002-05-01",129.5338,133.624,128.8779,133.4311,45051.0],["2002-05-02",135.4375,138.1,134.6658,137.1739,47803.0],["2002-05-03",138.0614,145.933,137.9456,145.1227,56896.0],["2002-05-06",144.3509,144.4667,140.0678,143.502,43527.0],["2002-05-07",143.3477,143.3477,140.8396,140.8396,32616.0],["2002-05-08",142.576,143.8879,142.0358,142.9619,20142.0],["2002-05-09",143.1548,144.4281,142.7689,144.0809,42751.0],["2002-05-10",144.1195,146.6662,144.1195,146.3961,60248.0],["2002-05-13",146.396,150.4861,146.1259,150.0617,59953.0],["2002-05-14",151.1421,151.4122,149.2514,150.7562,32065.0],["2002-05-15",147.7852,149.29,145.7015,146.3961,33019.0],["2002-05-16",146.4346,149.7144,146.4346,148.0166,19473.0],["2002-05-17",146.1645,146.2417,141.3798,142.6146,42672.0],["2002-05-20",142.8075,145.2384,141.3026,144.4281,8788.0],["2002-05-21",144.4281,146.203,141.4569,141.8428,14981.0],["2002-05-22",140.8782,146.7433,140.8782,146.4732,21901.0],["2002-05-23",148.5568,148.5568,144.9297,145.7786,24329.0],["2002-05-24",145.3928,145.4314,143.3477,144.8912,9230.0],["2002-05-28",144.8526,147.3221,144.8526,146.0488,11816.0],["2002-05-29",145.0841,146.4346,141.9972,145.3928,14008.0],["2002-05-30",144.4281,147.2063,143.5406,143.9651,44913.0],["2002-05-31",143.7721,147.5535,143.7721,145.277,24428.0],["2002-06-03",146.0487,146.0487,140.0293,140.0678,18303.0],["2002-06-04",140.2609,141.6886,137.2512,139.5663,26905.0],["2002-06-05",138.0228,138.5244,135.0517,137.4054,23936.0],["2002-06-06",137.9457,140.6081,136.6723,138.4473,23916.0],["2002-06-07",137.6755,142.7689,137.1739,141.5341,30168.0],["2002-06-10",141.5727,141.6113,137.907,139.8363,25804.0],["2002-06-11",138.8717,139.1032,134.7815,135.7076,33039.0],["2002-06-12",135.7077,138.4087,135.4761,137.9457,20201.0],["2002-06-13",137.9457,142.3059,136.2479,140.8396,24329.0],["2002-06-14",140.6467,141.264,136.4022,140.9554,20525.0],["2002-06-17",141.9972,143.5406,141.9972,142.7689,38750.0],["2002-06-18",142.3445,144.4282,140.1451,140.1837,12317.0],["2002-06-19",140.1836,142.1901,139.3733,140.2994,15649.0],["2002-06-20",141.2641,142.9619,140.4538,141.0325,19090.0],["2002-06-21",140.4537,141.6499,137.5211,138.9102,17153.0],["2002-06-24",139.4891,139.4891,135.3604,137.9457,35329.0],["2002-06-25",138.6787,141.8042,138.4086,138.6016,36400.0],["2002-06-26",137.637,137.637,135.4762,135.7848,36833.0],["2002-06-27",135.7076,139.1418,132.968,134.087,30620.0],["2002-06-28",134.087,137.6369,134.0484,134.0484,23140.0],["2002-07-01",133.0838,134.743,129.4953,129.6111,19316.0],["2002-07-02",131.5788,131.5788,125.9067,128.0289,28969.0],["2002-07-03",127.1029,128.4534,121.5465,125.2508,74502.0],["2002-07-05",126.0225,129.2637,124.672,128.3762,19051.0],["2002-07-08",129.3409,130.0741,124.9035,125.6752,24801.0],["2002-07-09",125.6752,128.8779,125.5595,127.9518,33963.0],["2002-07-10",129.1866,130.1513,127.7975,127.8361,53033.0],["2002-07-11",126.8714,126.8714,120.9291,121.8552,90574.0],["2002-07-12",122.3182,124.0546,120.0802,121.0063,41768.0],["2002-07-15",120.5819,121.4308,117.3406,119.8873,47479.0],["2002-07-16",119.8873,127.4117,118.3825,125.328,47538.0],["2002-07-17",125.8295,128.2605,122.5111,122.8584,29795.0],["2002-07-18",120.5047,123.8617,119.0384,119.8873,50910.0],["2002-07-19",118.9226,118.9612,115.4885,115.6428,28202.0],["2002-07-22",112.8647,115.913,107.4626,107.6555,54498.0],["2002-07-23",107.6555,111.1668,105.6104,105.8419,46643.0],["2002-07-24",105.5333,112.4788,104.53,111.4369,41856.0],["2002-07-25",110.8581,114.0222,109.1603,110.0092,18756.0],["2002-07-26",110.0092,110.3179,107.5397,109.8935,13025.0],["2002-07-29",109.9707,118.0738,109.9707,116.2988,20702.0],["2002-07-30",117.3021,118.6912,115.8358,116.9548,19493.0],["2002-07-31",116.2216,116.2216,112.2086,114.601,18205.0],["2002-08-01",114.6396,116.3374,112.2858,112.3244,26217.0],["2002-08-02",112.3244,113.019,105.9577,107.6169,42574.0],["2002-08-05",106.6522,109.3919,102.8708,103.2952,22658.0],["2002-08-06",104.2599,111.0125,104.2599,109.006,22668.0],["2002-08-07",110.9353,110.9353,105.8033,106.768,38976.0],["2002-08-08",106.768,112.17,106.768,110.588,30611.0],["2002-08-09",110.588,115.1798,108.2729,114.8711,29844.0],["2002-08-12",114.408,119.077,112.7874,118.3824,20997.0],["2002-08-13",118.0738,121.8166,117.495,118.9998,17517.0],["2002-08-14",120.7748,122.7813,117.9966,121.5851,23445.0],["2002-08-15",122.241,127.1415,122.0095,126.5241,18618.0],["2002-08-16",126.1769,126.7943,124.0161,125.328,13821.0],["2002-08-19",125.791,130.0355,124.9421,127.2573,47980.0],["2002-08-20",127.2958,127.6045,123.6687,127.373,43468.0],["2002-08-21",127.3344,128.9936,125.1735,128.9164,17665.0],["2002-08-22",128.8778,131.5788,127.5273,130.8071,21538.0],["2002-08-23",130.1126,132.6979,128.955,130.8071,20063.0],["2002-08-26",131.386,134.3958,131.1931,133.9327,21292.0],["2002-08-27",134.28,135.0517,130.4985,131.4246,28861.0],["2002-08-28",129.6496,131.8104,127.6431,128.5692,15944.0],["2002-08-29",125.791,126.3698,121.971,124.672,25116.0],["2002-08-30",124.4404,126.4855,124.0546,125.0192,24103.0],["2002-09-03",122.6655,122.6655,118.4596,119.4243,20741.0],["2002-09-04",119.6172,120.3889,115.8743,117.3406,35034.0],["2002-09-05",117.3406,119.3471,115.7586,118.9998,20083.0],["2002-09-06",120.6976,124.209,120.6976,124.209,29264.0],["2002-09-09",123.8616,125.4051,122.6269,125.0192,16868.0],["2002-09-10",125.0192,128.6849,125.0192,127.9903,28438.0],["2002-09-11",128.4149,129.2638,126.9486,127.8361,7972.0],["2002-09-12",127.7589,127.7589,121.8552,122.8584,15816.0],["2002-09-13",122.5497,124.6334,121.2764,121.7008,33019.0],["2002-09-16",121.5465,124.9421,120.8134,123.7459,15502.0],["2002-09-17",121.3536,121.3536,117.2634,118.1895,20840.0],["2002-09-18",117.6879,120.1188,117.2634,118.1895,14352.0],["2002-09-19",118.0738,118.0738,115.1412,115.257,27563.0],["2002-09-20",115.7585,117.0705,113.2119,114.5624,23287.0],["2002-09-23",114.7939,115.8358,112.2472,114.7168,20122.0],["2002-09-24",113.4434,113.9836,112.0543,112.363,20781.0],["2002-09-25",113.1347,114.5238,111.6299,113.8293,52138.0],["2002-09-26",114.6781,117.9966,114.6781,117.5721,37610.0],["2002-09-27",117.302,119.077,115.0254,115.5656,47253.0],["2002-09-30",116.3374,117.8422,112.2858,116.1445,21921.0],["2002-10-01",114.9868,116.7232,112.3244,115.7585,59943.0],["2002-10-02",115.5656,117.4564,114.7939,115.4499,69685.0],["2002-10-03",115.9515,116.4917,114.6782,115.7972,46781.0],["2002-10-04",115.8357,117.8808,112.9032,115.5656,30522.0],["2002-10-07",114.7939,116.7618,114.3694,114.9482,27327.0],["2002-10-08",114.5238,115.9515,112.4787,113.4048,24752.0],["2002-10-09",113.4048,114.2923,108.0413,108.4272,23258.0],["2002-10-10",107.4626,112.5559,105.649,112.1701,30040.0],["2002-10-11",113.4048,119.54,113.0575,116.376,35988.0],["2002-10-14",116.7232,123.2443,116.7232,122.8199,24044.0],["2002-10-15",123.3986,126.7556,123.3986,124.9807,21891.0],["2002-10-16",123.6688,126.0997,121.2378,122.5498,19434.0],["2002-10-17",124.8264,125.2894,121.5465,124.4405,51952.0],["2002-10-18",124.209,127.6817,123.4758,125.4051,33186.0],["2002-10-21",125.4051,128.3763,124.9035,128.1062,26600.0],["2002-10-22",126.7556,127.0643,123.8616,125.0192,31653.0],["2002-10-23",125.0193,129.0323,124.4791,128.8393,42072.0],["2002-10-24",129.0708,133.9713,128.5692,130.4599,71464.0],["2002-10-25",130.4214,130.4214,126.1769,126.9486,52522.0],["2002-10-28",126.9485,131.1544,126.3311,128.9164,29598.0],["2002-10-29",128.9165,128.9165,125.7138,126.0611,24772.0],["2002-10-30",127.0257,132.2735,126.5627,131.7718,35486.0],["2002-10-31",132.7365,134.8973,130.267,131.7718,27033.0],["2002-11-01",131.1931,135.1674,130.9616,135.1674,26079.0],["2002-11-04",135.5533,137.2511,133.8941,134.9745,24958.0],["2002-11-05",134.1256,136.2092,132.5821,134.8973,20869.0],["2002-11-06",136.1322,140.4538,135.6691,139.5663,30896.0],["2002-11-07",139.7978,140.338,136.8652,137.3669,18716.0],["2002-11-08",137.1739,137.7527,134.3185,135.7076,20260.0],["2002-11-11",135.4376,137.174,133.1224,133.9327,14175.0],["2002-11-12",134.2799,135.4375,132.8522,133.3152,17360.0],["2002-11-13",132.9294,134.4342,125.4051,129.4952,31928.0],["2002-11-14",129.4567,131.4246,128.0676,131.2316,29392.0],["2002-11-15",130.6142,130.9229,128.4148,129.4566,24604.0],["2002-11-18",129.4953,131.193,127.3344,129.2252,14607.0],["2002-11-19",129.4567,131.5017,129.1866,130.6528,12897.0],["2002-11-20",131.7719,135.8234,131.7719,135.8234,24909.0],["2002-11-21",136.2864,137.444,135.7848,137.0581,26207.0],["2002-11-22",136.3251,136.3251,132.5436,132.698,9604.0],["2002-11-25",132.6979,134.9359,132.3506,133.4696,6940.0],["2002-11-26",133.7783,133.7783,129.5724,129.7268,16642.0],["2002-11-27",130.4985,133.4696,130.1126,133.4311,14588.0],["2002-11-29",133.431,134.6658,133.1223,134.2799,6498.0],["2002-12-02",133.3153,139.8749,133.2381,139.7592,35683.0],["2002-12-03",139.0647,140.6081,137.3669,138.4473,19011.0],["2002-12-04",136.5951,137.2125,134.4343,137.2125,23356.0],["2002-12-05",138.1771,138.2928,135.8233,137.2896,21724.0],["2002-12-06",136.6723,139.026,135.4761,138.7559,17802.0],["2002-12-09",139.7206,141.2254,137.0195,137.0195,34415.0],["2002-12-10",136.7495,137.1353,134.9359,136.6723,20545.0],["2002-12-11",136.8652,137.3282,134.743,136.9038,22786.0],["2002-12-12",136.7109,144.158,136.4408,142.8461,41915.0],["2002-12-13",143.8107,144.5053,137.2125,140.1451,43458.0],["2002-12-16",140.9553,142.383,140.1836,142.2672,35555.0],["2002-12-17",142.7689,142.7689,138.3701,138.5244,25922.0],["2002-12-18",124.2476,130.7686,124.209,128.8007,319357.0],["2002-12-19",128.2991,134.4728,128.0675,131.386,65134.0],["2002-12-20",131.386,134.087,129.5724,133.8169,25312.0],["2002-12-23",134.4729,134.4729,131.6561,132.8522,11717.0],["2002-12-24",132.6979,132.7365,131.1159,131.6561,6596.0],["2002-12-26",131.0773,132.968,130.7686,131.1544,6252.0],["2002-12-27",130.8071,131.2701,126.9099,128.0289,14106.0],["2002-12-30",127.0643,129.3023,123.6687,125.5209,22865.0],["2002-12-31",125.598,125.6366,123.6301,125.5594,16878.0],["2003-01-02",127.3345,129.4567,125.7138,128.1062,16514.0],["2003-01-03",128.1448,129.5725,127.3345,128.8779,24536.0],["2003-01-06",129.6496,131.386,129.5724,130.9229,37796.0],["2003-01-07",129.9583,129.9583,125.6752,125.791,48826.0],["2003-01-08",124.8264,126.0225,123.3987,123.9389,29726.0],["2003-01-09",124.6334,126.6784,124.0546,126.4469,10145.0],["2003-01-10",126.447,127.4502,124.5176,124.5948,31230.0],["2003-01-13",124.209,124.2475,121.4308,122.1253,28566.0],["2003-01-14",122.897,123.36,120.0802,120.196,21105.0],["2003-01-15",120.0802,125.7138,120.003,123.5916,34425.0],["2003-01-16",124.8264,128.8779,124.8264,128.2605,28635.0],["2003-01-17",128.2605,128.2605,126.3698,127.1801,13870.0],["2003-01-21",127.2186,127.2186,123.9388,125.2122,18431.0],["2003-01-22",124.8264,126.6785,123.2057,126.3698,22324.0],["2003-01-23",126.7557,127.3345,125.9454,126.9486,23956.0],["2003-01-24",126.5627,127.2958,124.6334,125.4823,20712.0],["2003-01-27",124.5176,125.0964,121.9709,122.0867,21125.0],["2003-01-28",123.0513,124.6719,121.7394,124.0546,24369.0],["2003-01-29",123.09,127.2959,122.2411,126.0225,19886.0],["2003-01-30",126.9871,130.5757,126.9871,129.1094,52374.0],["2003-01-31",128.8779,131.5789,127.9518,131.5017,41807.0],["2003-02-03",131.6175,134.087,129.8426,132.9295,29903.0],["2003-02-04",132.3892,135.4375,130.8457,135.3217,25430.0],["2003-02-05",136.6723,137.9842,135.7076,136.9038,33225.0],["2003-02-06",136.9039,137.5984,134.0485,135.5919,13644.0],["2003-02-07",133.5854,134.2799,131.7718,132.8522,19326.0],["2003-02-10",132.8522,135.013,131.656,135.013,16357.0],["2003-02-11",135.0516,136.8652,134.8201,136.2864,27937.0],["2003-02-12",136.4022,136.4022,133.0838,134.2028,20859.0],["2003-02-13",132.7365,135.399,132.1577,133.4696,29913.0],["2003-02-14",133.7783,135.4761,133.2767,133.6625,24221.0],["2003-02-18",132.4278,137.7527,132.4278,137.7527,20250.0],["2003-02-19",137.3669,138.9103,136.4794,138.8331,15423.0],["2003-02-20",138.8717,139.7592,138.3701,138.7945,10607.0],["2003-02-21",139.3733,142.1515,138.5244,141.6885,37816.0],["2003-02-24",141.6113,145.277,141.6113,144.814,37472.0],["2003-02-25",145.74,146.5889,141.6885,142.7689,25735.0],["2003-02-26",143.1933,145.0841,142.383,144.5053,20328.0],["2003-02-27",144.5439,144.6983,140.0293,141.1483,24260.0],["2003-02-28",140.801,142.1515,138.7173,139.8749,23916.0],["2003-03-03",139.8749,140.8396,137.3668,138.3315,27013.0],["2003-03-04",139.219,139.8363,138.0999,138.3315,19031.0],["2003-03-05",138.563,140.3765,138.563,140.0678,21361.0],["2003-03-06",139.489,143.1547,139.489,142.7303,18077.0],["2003-03-07",141.7656,142.383,139.682,140.7624,13477.0],["2003-03-10",141.7271,142.3059,139.5277,139.7592,15875.0],["2003-03-11",140.0678,141.9586,137.9456,138.5244,22884.0],["2003-03-12",138.5244,138.5244,135.1674,135.6304,28369.0],["2003-03-13",135.6305,136.0549,132.6207,134.1642,23739.0],["2003-03-14",133.7011,133.7011,129.5338,131.6946,27868.0],["2003-03-17",131.9648,133.8941,129.4567,129.5339,47852.0],["2003-03-18",129.7268,135.0517,128.6464,134.7044,59118.0],["2003-03-19",134.7044,135.9006,131.1545,131.8105,18490.0],["2003-03-20",131.9262,134.1642,130.6143,132.8137,21105.0],["2003-03-21",132.8909,132.8909,126.5242,126.9486,28222.0],["2003-03-24",128.3762,128.8779,125.2893,125.9067,17016.0],["2003-03-25",126.4855,128.2219,125.2508,125.4437,25666.0],["2003-03-26",125.5208,126.9485,125.2893,125.8295,13271.0],["2003-03-27",126.6013,129.3024,126.3312,128.8393,17665.0],["2003-03-28",128.4149,130.8844,128.4149,129.6882,15689.0],["2003-03-31",129.6882,129.6882,127.4116,128.7621,17085.0],["2003-04-01",129.7268,130.6142,129.1094,130.0354,18471.0],["2003-04-02",130.0355,130.4214,128.5692,129.9969,12720.0],["2003-04-03",130.0741,130.5757,126.4856,127.0258,14401.0],["2003-04-04",127.7203,127.7203,125.7138,126.4083,9397.0],["2003-04-07",126.4083,126.717,124.9421,125.4437,21439.0],["2003-04-08",125.4437,126.3698,124.8263,125.791,24074.0],["2003-04-09",125.791,125.9839,123.8617,124.7878,27239.0],["2003-04-10",125.3666,127.9518,125.3666,127.8361,31269.0],["2003-04-11",127.836,128.8393,126.1768,128.3762,17763.0],["2003-04-14",128.7621,128.7621,126.2926,126.7556,8886.0],["2003-04-15",126.3698,127.0643,125.0964,125.4437,11816.0],["2003-04-16",125.2122,125.9839,121.7394,122.0867,28487.0],["2003-04-17",122.5112,126.5627,120.5819,126.1769,30129.0],["2003-04-21",126.1769,127.9518,125.7138,127.7203,14519.0],["2003-04-22",127.5274,130.923,127.0258,130.6915,27327.0],["2003-04-23",130.73,133.3925,130.73,132.1577,30866.0],["2003-04-24",131.193,131.193,128.4149,128.685,15816.0],["2003-04-25",128.7235,128.7621,126.0996,128.299,13939.0],["2003-04-28",130.9615,132.1576,129.8425,130.8071,53583.0],["2003-04-29",131.0001,131.2702,126.9486,128.5306,36804.0],["2003-04-30",129.4953,132.7365,129.4953,132.6593,48482.0],["2003-05-01",136.5951,137.2897,133.5082,135.9777,41247.0],["2003-05-02",136.5565,137.7527,134.6272,135.9777,25833.0],["2003-05-05",135.9778,137.0582,134.0099,134.3186,21636.0],["2003-05-06",135.5919,137.1353,134.9359,136.6723,36459.0],["2003-05-07",135.8234,139.1032,135.8234,138.9102,42171.0],["2003-05-08",138.9103,139.4891,137.9456,138.3701,19709.0],["2003-05-09",138.3701,140.4538,137.8299,140.1837,14440.0],["2003-05-12",139.2576,141.5728,139.0647,139.682,23228.0],["2003-05-13",139.682,141.6499,138.9103,141.4184,24437.0],["2003-05-14",141.8042,142.6917,140.8396,141.9972,12120.0],["2003-05-15",142.3831,142.7689,141.457,141.8814,26983.0],["2003-05-16",141.8814,142.4988,141.1868,142.4988,9329.0],["2003-05-19",141.9201,141.9201,140.4538,140.8396,5869.0],["2003-05-20",142.8461,144.0037,141.1097,143.9651,34729.0],["2003-05-21",143.7335,149.2127,143.1933,148.7497,16908.0],["2003-05-22",148.5568,149.4443,145.5857,146.6275,19562.0],["2003-05-23",146.6661,149.097,144.9297,147.8237,14175.0],["2003-05-27",148.4025,151.3351,148.0167,150.3704,13369.0],["2003-05-28",147.8237,149.7916,147.0134,147.708,23631.0],["2003-05-29",147.7079,148.171,145.933,146.6275,17419.0],["2003-05-30",146.1259,149.5986,146.1259,149.097,13369.0],["2003-06-02",149.3286,151.1807,149.3286,150.3704,17311.0],["2003-06-03",150.3704,150.3704,147.1292,148.2096,14342.0],["2003-06-04",148.9813,151.4508,148.9813,151.1035,14745.0],["2003-06-05",150.3318,152.2611,150.1003,151.7595,12641.0],["2003-06-06",151.7981,153.7274,150.409,150.7562,20024.0],["2003-06-09",149.9846,149.9846,147.245,148.7884,20269.0],["2003-06-10",147.8237,150.4862,147.6694,150.409,20486.0],["2003-06-11",150.4862,155.3866,150.2932,155.0779,46201.0],["2003-06-12",155.8882,156.3513,153.3415,154.7692,52571.0],["2003-06-13",153.5344,154.3447,149.9459,150.2932,61241.0],["2003-06-16",150.2933,150.2933,146.589,147.9009,32980.0],["2003-06-17",147.9009,148.6726,144.7754,144.814,22766.0],["2003-06-18",144.8526,146.2031,142.7689,143.695,24791.0],["2003-06-19",143.6949,148.9427,141.4955,147.7851,28016.0],["2003-06-20",147.3992,148.8655,144.7754,145.084,11216.0],["2003-06-23",144.9684,146.1259,143.232,145.7015,15767.0],["2003-06-24",145.74,148.1709,145.0455,147.6693,19306.0],["2003-06-25",147.3607,150.2932,147.0906,149.0585,21243.0],["2003-06-26",149.0585,149.4058,144.1581,145.5086,32085.0],["2003-06-27",144.6982,146.0487,144.2737,144.7368,11157.0],["2003-06-30",144.7368,146.3189,144.1195,145.7015,12730.0],["2003-07-01",145.7014,145.7014,141.0325,143.5792,16288.0],["2003-07-02",144.6983,145.1613,143.0005,143.3477,19542.0],["2003-07-03",143.6179,143.6179,141.8043,143.039,19021.0],["2003-07-07",143.039,143.039,139.219,139.8749,27888.0],["2003-07-08",139.7592,141.0326,139.5663,140.6081,17350.0],["2003-07-09",140.8396,142.8847,140.0679,141.9972,26688.0],["2003-07-10",141.0325,141.8042,138.8331,141.0711,33343.0],["2003-07-11",140.1837,141.7271,139.9521,140.9168,21823.0],["2003-07-14",140.9168,143.0004,140.6466,140.7238,34326.0],["2003-07-15",139.4505,139.7592,136.5951,137.8298,47361.0],["2003-07-16",137.2511,137.9842,135.5533,136.1706,18775.0],["2003-07-17",136.1707,138.2543,135.0517,137.9457,23867.0],["2003-07-18",137.9456,142.7303,137.9456,142.576,39861.0],["2003-07-21",144.3509,144.5052,141.3026,142.5373,22304.0],["2003-07-22",142.5374,142.5374,138.0228,138.4473,13733.0],["2003-07-23",139.875,140.2994,138.7174,139.7978,36459.0],["2003-07-24",140.2608,142.2672,138.7945,138.9102,18559.0],["2003-07-25",138.9103,139.9136,138.756,139.2576,11845.0],["2003-07-28",139.2576,140.4537,138.2929,140.3766,20820.0],["2003-07-29",140.3765,140.3765,137.1739,137.1739,31889.0],["2003-07-30",136.4022,139.5277,136.0935,139.1804,31525.0],["2003-07-31",139.8749,141.2254,139.3733,140.0678,21135.0],["2003-08-01",140.0679,141.264,138.9875,140.9554,16839.0],["2003-08-04",140.9554,141.0712,137.9071,138.8331,12189.0],["2003-08-05",139.2961,140.801,138.3315,140.0293,52767.0],["2003-08-06",139.4891,140.4924,137.2897,139.6434,34700.0],["2003-08-07",140.0679,144.5439,139.4119,144.1966,20564.0],["2003-08-08",144.3124,145.9716,143.7336,145.6629,15138.0],["2003-08-11",147.3992,151.0263,147.3606,150.9877,45080.0],["2003-08-12",150.9877,152.9171,150.1003,152.6469,33894.0],["2003-08-13",153.2643,153.3415,151.2578,152.4926,29392.0],["2003-08-14",151.6437,152.7627,148.3639,150.9877,61398.0],["2003-08-15",150.6791,152.0296,150.6791,151.8752,3735.0],["2003-08-18",151.8752,153.9589,151.2579,152.8013,16750.0],["2003-08-19",151.991,152.2611,150.6019,151.6823,39517.0],["2003-08-20",149.5215,151.8367,149.5215,151.3351,22029.0],["2003-08-21",151.4122,152.2225,150.409,151.2193,16357.0],["2003-08-22",151.2579,151.2579,148.7112,148.9427,15679.0],["2003-08-25",148.9427,148.9427,147.0134,147.8237,10449.0],["2003-08-26",147.5536,147.9395,145.7786,147.2063,11825.0],["2003-08-27",147.2064,148.5955,146.4732,148.2096,12956.0],["2003-08-28",148.1324,152.1068,148.0166,151.4894,20034.0],["2003-08-29",151.1035,154.3447,150.1002,153.9975,22147.0],["2003-09-02",153.9975,154.4605,152.0296,154.3447,31869.0],["2003-09-03",154.3448,155.1165,153.9204,154.4606,22304.0],["2003-09-04",155.1936,155.1936,152.4154,153.6116,10253.0],["2003-09-05",153.9975,154.2676,152.3769,153.1872,16701.0],["2003-09-08",152.6084,153.1486,151.3736,152.0296,19591.0],["2003-09-09",152.0296,152.0296,149.9459,149.9459,15561.0],["2003-09-10",149.9459,150.872,148.4797,149.9073,38573.0],["2003-09-11",149.9074,152.6856,149.7144,151.9524,37148.0],["2003-09-12",151.9524,154.2289,151.9524,152.8398,30522.0],["2003-09-15",152.8013,153.6502,151.9138,153.1872,22088.0],["2003-09-16",152.8013,153.4187,148.634,150.216,36882.0],["2003-09-17",150.4861,151.7209,149.3286,149.9073,19237.0],["2003-09-18",149.9074,149.9074,147.2063,147.3607,36273.0],["2003-09-19",147.3607,148.4025,146.4732,147.2063,27042.0],["2003-09-22",147.2063,148.7112,147.2063,147.2063,12592.0],["2003-09-23",146.6275,146.859,145.8558,146.2802,13772.0],["2003-09-24",147.2835,149.2128,147.052,148.171,23789.0],["2003-09-25",148.9427,149.5215,145.933,146.8204,29156.0],["2003-09-26",146.8591,146.8591,143.7722,144.158,15040.0],["2003-09-29",145.1226,145.9715,143.0004,143.8879,21764.0],["2003-09-30",145.6629,147.3221,144.158,145.3156,38956.0],["2003-10-01",146.1259,149.5215,145.9716,149.4829,18992.0],["2003-10-02",150.1003,153.573,150.1003,152.4155,25175.0],["2003-10-03",152.4154,154.2676,151.528,153.0714,17271.0],["2003-10-06",153.0714,156.274,152.7627,155.7724,18323.0],["2003-10-07",155.7725,157.0458,154.0361,156.2355,19709.0],["2003-10-08",156.2741,157.0072,154.6149,155.3094,19994.0],["2003-10-09",155.3095,156.0812,154.3448,155.0008,19169.0],["2003-10-10",156.274,159.8625,156.1583,159.8625,25961.0],["2003-10-13",159.8626,159.8626,158.2419,158.2805,4394.0],["2003-10-14",158.2806,158.4735,156.7371,157.586,31741.0],["2003-10-15",156.93,157.5474,156.274,156.274,35752.0],["2003-10-16",156.467,157.0457,154.7306,154.7306,27101.0],["2003-10-17",154.885,154.885,151.7209,152.2997,37098.0],["2003-10-20",152.2225,153.1872,148.3639,149.3285,26256.0],["2003-10-21",150.4861,151.8367,149.9459,151.0649,34012.0],["2003-10-22",151.9524,152.7241,150.872,152.4155,31141.0],["2003-10-23",152.4154,152.4154,149.6758,150.679,17763.0],["2003-10-24",150.6791,151.6437,150.6791,150.7562,14961.0],["2003-10-27",151.0263,151.6051,149.4443,150.6019,5770.0],["2003-10-28",150.6019,151.3736,150.0231,150.7177,10833.0],["2003-10-29",151.6823,152.8013,150.7562,150.7562,9230.0],["2003-10-30",150.9106,152.0296,147.3993,148.4797,24575.0],["2003-10-31",148.4797,153.303,148.0166,151.9524,38887.0],["2003-11-03",151.9909,152.3768,148.9426,149.4057,11019.0],["2003-11-04",149.5215,149.5215,146.2416,147.7851,22481.0],["2003-11-05",147.5536,148.5569,147.1292,148.4797,20358.0],["2003-11-06",147.5921,148.9427,146.6275,147.6307,18677.0],["2003-11-07",148.5954,150.4861,148.3253,149.9073,30915.0],["2003-11-10",150.872,151.1035,150.1389,150.1389,15905.0],["2003-11-11",151.6052,151.6052,149.3286,149.7145,15256.0],["2003-11-12",151.0649,151.5665,149.7144,150.4475,13693.0],["2003-11-13",151.6823,152.8785,151.4894,152.1453,14539.0],["2003-11-14",152.2611,153.1872,151.8753,152.0296,12327.0],["2003-11-17",152.0296,152.7242,149.2128,149.4829,8631.0],["2003-11-18",149.7144,151.2193,149.29,150.8334,9987.0],["2003-11-19",151.0649,151.6051,150.1774,150.2546,8886.0],["2003-11-20",151.065,152.5313,150.9106,151.528,10508.0],["2003-11-21",151.7595,151.8752,150.1389,150.2546,24585.0],["2003-11-24",149.9074,150.2933,147.7466,148.634,23042.0],["2003-11-25",149.1357,150.5633,148.6726,149.4829,25529.0],["2003-11-26",149.8302,151.0649,149.6372,150.9106,8031.0],["2003-11-28",151.6437,151.9524,151.2964,151.7595,4237.0],["2003-12-01",150.7949,152.2997,150.3318,151.7981,14578.0],["2003-12-02",152.7628,155.3866,152.184,155.0393,17832.0],["2003-12-03",155.8882,156.0811,153.4572,155.2322,17635.0],["2003-12-04",154.3448,160.3642,154.1133,158.7822,20751.0],["2003-12-05",159.7854,163.1038,158.9751,162.9495,15944.0],["2003-12-08",162.9495,166.3837,161.7919,165.9592,20319.0],["2003-12-09",165.3033,165.3418,161.2903,161.6376,17153.0],["2003-12-10",162.2935,162.4478,159.3995,161.0973,19601.0],["2003-12-11",158.0105,160.7887,158.0105,159.7468,29470.0],["2003-12-12",160.7115,163.2968,160.5186,163.2582,15836.0],["2003-12-15",162.6407,163.7597,160.9044,161.0587,10331.0],["2003-12-16",161.4446,163.3739,161.3674,162.2549,17458.0],["2003-12-17",161.6762,162.1006,160.5957,162.1006,33501.0],["2003-12-18",162.6408,168.6216,162.3707,168.4287,52807.0],["2003-12-19",168.0429,169.0076,166.2679,168.6217,14106.0],["2003-12-22",167.8499,168.2744,166.1521,167.4641,12317.0],["2003-12-23",166.4994,167.194,164.0685,165.6505,14873.0],["2003-12-24",165.8821,168.1587,165.8821,168.0815,4089.0],["2003-12-26",167.9272,168.7375,167.5413,167.7342,2625.0],["2003-12-29",167.8499,168.8918,167.0782,168.8532,14195.0],["2003-12-30",168.6217,170.3195,167.1168,168.8146,30158.0],["2003-12-31",169.7792,169.7792,165.7277,168.5445,21695.0],["2004-01-02",168.5059,169.7406,167.0782,167.657,11265.0],["2004-01-05",171.7085,172.8661,169.4319,172.8661,27612.0],["2004-01-06",172.8661,175.1813,172.8661,174.7954,32950.0],["2004-01-07",174.8339,175.8758,174.5252,174.6796,37079.0],["2004-01-08",174.6797,181.085,174.6797,181.085,30552.0],["2004-01-09",181.548,186.3713,181.085,185.098,39595.0],["2004-01-12",183.4774,184.5578,182.7056,183.6317,13438.0],["2004-01-13",184.2876,185.9468,184.1719,184.5577,19778.0],["2004-01-14",183.4002,183.4773,181.741,181.9725,13369.0],["2004-01-15",182.0497,182.667,177.3035,177.3807,29923.0],["2004-01-16",177.5351,180.8921,177.072,180.8535,19758.0],["2004-01-20",182.7056,187.8761,182.7056,185.0593,29677.0],["2004-01-21",183.0529,188.918,182.2812,187.7605,23916.0],["2004-01-22",187.7604,189.8827,186.9501,187.5289,30935.0],["2004-01-23",187.4516,191.1559,187.4516,189.8826,21980.0],["2004-01-26",189.4582,190.2299,187.4517,189.8055,10872.0],["2004-01-27",189.6511,191.0788,186.2941,187.3359,23621.0],["2004-01-28",185.2523,186.8343,182.5899,182.6284,23936.0],["2004-01-29",183.0915,183.4002,176.3389,176.4547,38366.0],["2004-01-30",176.4547,179.8888,176.1074,178.7698,28399.0],["2004-02-02",179.31,182.8985,179.31,180.5062,13565.0],["2004-02-03",182.0497,182.9757,181.5866,182.0111,14254.0],["2004-02-04",181.3551,181.5866,177.4579,179.9274,18018.0],["2004-02-05",179.04,179.3872,174.1009,176.0302,11914.0],["2004-02-06",178.6541,179.6187,176.9177,177.1106,7962.0],["2004-02-09",178.0753,180.5062,177.8823,179.0785,20515.0],["2004-02-10",179.3487,183.6703,179.3487,183.0915,18117.0],["2004-02-11",182.8986,186.9501,182.8986,186.1012,16131.0],["2004-02-12",187.2202,187.9147,182.667,183.786,20496.0],["2004-02-13",187.5675,188.3392,183.8246,184.1333,28881.0],["2004-02-17",186.8344,186.8344,185.0208,185.0208,28212.0],["2004-02-18",185.9854,186.3713,181.6638,182.0496,13339.0],["2004-02-19",183.0143,183.5545,181.1622,181.3551,12632.0],["2004-02-20",181.9339,181.9339,179.6187,180.3904,20319.0],["2004-02-23",180.2747,180.2747,178.5383,179.1557,10548.0],["2004-02-24",179.1557,179.8503,178.2682,179.7731,30050.0],["2004-02-25",180.1204,183.0143,179.7345,182.7442,17979.0],["2004-02-26",182.5126,185.2908,182.011,185.0593,9397.0],["2004-02-27",185.0208,185.8311,182.7056,184.9436,16249.0],["2004-03-01",185.368,192.6608,185.368,192.3521,35594.0],["2004-03-02",191.7734,194.8603,191.3489,191.9663,31633.0],["2004-03-03",191.3875,193.0853,188.8794,191.5804,15993.0],["2004-03-04",191.5804,191.5804,187.4517,188.7251,19404.0],["2004-03-05",189.6897,190.6158,188.3778,188.5321,30915.0],["2004-03-08",190.4615,190.4615,188.8408,189.0724,20614.0],["2004-03-09",189.0724,189.4968,186.873,187.7605,18225.0],["2004-03-10",187.992,188.0305,183.1301,183.4388,47371.0],["2004-03-11",183.4773,183.5159,179.9274,181.1622,22835.0],["2004-03-12",181.741,182.1654,178.4997,180.1975,27799.0],["2004-03-15",181.1621,182.667,180.429,180.5833,19119.0],["2004-03-16",182.5127,182.5127,179.1943,179.5801,12514.0],["2004-03-17",180.6991,184.4034,179.3486,183.323,24064.0],["2004-03-18",184.442,186.2556,184.0562,185.3681,22275.0],["2004-03-19",184.9822,185.7925,184.2877,184.2877,14686.0],["2004-03-22",184.6349,184.6735,181.085,181.085,14578.0],["2004-03-23",182.0496,183.6702,179.5801,180.5833,24870.0],["2004-03-24",179.5029,180.429,173.715,174.4096,14755.0],["2004-03-25",174.6411,177.6894,174.6411,176.5318,15394.0],["2004-03-26",177.8823,178.191,175.5286,175.5672,11816.0],["2004-03-29",176.5318,177.7666,175.9145,176.7634,9456.0],["2004-03-30",177.4965,180.8149,177.1492,179.8888,14283.0],["2004-03-31",180.7763,181.9339,179.3486,179.7345,13703.0],["2004-04-01",179.966,182.5127,179.4258,180.5062,18176.0],["2004-04-02",180.7763,184.7121,179.3486,183.323,40706.0],["2004-04-05",185.0208,185.4838,184.2104,184.8278,14784.0],["2004-04-06",184.0562,186.4099,184.0562,184.4034,14371.0],["2004-04-07",185.2137,186.4484,183.4773,185.5995,17389.0],["2004-04-08",185.5996,187.4903,185.0208,186.0626,30080.0],["2004-04-12",186.7571,190.6543,186.7571,190.4228,21665.0],["2004-04-13",191.3875,192.0049,187.992,188.0305,34749.0],["2004-04-14",187.143,188.7251,184.0561,185.2137,24978.0],["2004-04-15",185.5996,189.2267,185.5996,188.8022,21154.0],["2004-04-16",189.2652,190.0755,188.8408,188.9565,9692.0],["2004-04-19",189.7283,191.2332,189.0338,190.6158,12769.0],["2004-04-20",189.8826,190.5771,184.6734,184.6734,17035.0],["2004-04-21",184.8279,185.4838,182.667,183.5931,31368.0],["2004-04-22",184.1719,185.2137,183.6317,184.8278,27819.0],["2004-04-23",184.7507,184.7507,182.3583,183.2458,9791.0],["2004-04-26",184.0562,188.0305,184.0562,187.4517,20122.0],["2004-04-27",187.7218,197.9472,187.7218,196.9053,44491.0],["2004-04-28",192.0435,195.2847,188.6479,188.6479,32626.0],["2004-04-29",190.5,190.5,183.4773,186.1012,32577.0],["2004-04-30",187.0658,187.7218,183.4387,184.8278,21498.0],["2004-05-03",184.442,188.5707,183.8632,187.8762,13978.0],["2004-05-04",189.2652,192.3521,187.8761,189.8826,22098.0],["2004-05-05",185.9854,187.606,183.2844,187.2202,34434.0],["2004-05-06",187.2202,187.2202,182.7056,184.9822,14450.0],["2004-05-07",184.442,184.8278,179.8888,180.6219,10498.0],["2004-05-10",176.5318,177.1106,169.8178,170.1651,36843.0],["2004-05-11",172.0945,173.2906,169.5864,173.0591,31122.0],["2004-05-12",173.8308,174.7182,172.6732,173.3291,29116.0],["2004-05-13",174.1009,175.027,173.445,173.7151,10872.0],["2004-05-14",173.9466,175.5286,172.9048,173.2521,27957.0],["2004-05-17",174.7954,174.7954,171.3227,171.67,20161.0],["2004-05-18",171.67,171.67,163.2196,165.5348,68820.0],["2004-05-19",169.2391,171.8629,167.0782,169.5477,36528.0],["2004-05-20",170.5124,171.3227,167.5027,167.657,16986.0],["2004-05-21",167.7342,168.1586,164.3386,164.9559,19227.0],["2004-05-24",166.3065,174.6025,166.3065,174.1395,32262.0],["2004-05-25",173.252,175.5671,172.596,174.4096,68368.0],["2004-05-26",174.9884,175.5672,170.2037,170.551,66795.0],["2004-05-27",170.551,170.551,165.0718,165.9207,32950.0],["2004-05-28",165.2647,168.3516,165.2647,167.1554,24546.0],["2004-06-01",168.6217,171.67,168.4673,171.3613,27957.0],["2004-06-02",171.3227,171.6314,169.4319,170.0107,21901.0],["2004-06-03",171.2841,172.1716,166.1521,167.2326,14047.0],["2004-06-04",167.1554,168.776,166.1907,168.1586,17733.0],["2004-06-07",168.4287,170.5124,168.4287,169.4705,14460.0],["2004-06-08",170.1651,172.0172,167.8499,168.4287,16809.0],["2004-06-09",167.4641,168.776,166.3836,167.6956,17694.0],["2004-06-10",168.8146,173.445,168.6603,172.6732,30345.0],["2004-06-14",171.9014,174.0237,171.8629,172.8275,21960.0],["2004-06-15",173.7922,178.2682,173.7922,177.8824,35516.0],["2004-06-16",179.4258,183.2458,179.4258,182.9371,38416.0],["2004-06-17",183.2844,183.323,180.2747,181.1622,23435.0],["2004-06-18",181.3551,183.13,180.3518,182.0882,11481.0],["2004-06-21",181.548,181.8953,180.5833,180.892,10784.0],["2004-06-22",181.8567,181.8953,179.1171,180.0432,33039.0],["2004-06-23",182.1268,182.7828,181.1236,181.7795,21479.0],["2004-06-24",183.4774,183.7475,182.3198,182.4741,10548.0],["2004-06-25",182.4741,183.9403,182.3583,182.7828,14067.0],["2004-06-28",182.7828,182.7828,180.1589,180.8535,14666.0],["2004-06-29",180.8149,182.4355,180.7377,181.9339,17615.0],["2004-06-30",182.8986,185.2524,181.9725,185.2524,11462.0],["2004-07-01",185.2137,187.9919,184.7892,187.7218,13556.0],["2004-07-02",186.3713,189.5353,186.3327,188.3778,17606.0],["2004-07-06",187.5289,191.5033,187.4131,191.3875,16573.0],["2004-07-07",191.0016,192.3521,189.4196,191.4646,18136.0],["2004-07-08",190.6158,192.8923,188.8794,188.8794,14696.0],["2004-07-09",189.4582,191.7734,187.6832,190.6158,8257.0],["2004-07-12",190.4228,190.4228,186.7571,188.918,12661.0],["2004-07-13",186.9115,186.9115,184.9436,186.0626,26885.0],["2004-07-14",186.0626,187.8762,184.4806,186.9887,35997.0],["2004-07-15",186.7571,191.5418,186.4099,191.5418,26207.0],["2004-07-16",192.5451,197.4842,192.5451,196.1722,24201.0],["2004-07-19",196.0564,196.4809,194.7831,196.3651,12288.0],["2004-07-20",192.0821,192.4294,191.349,191.8506,50723.0],["2004-07-21",191.0017,193.0853,188.3778,188.4936,25057.0],["2004-07-22",188.5321,188.918,187.1044,187.6061,24565.0],["2004-07-23",188.1076,188.1076,184.8278,185.5995,18844.0],["2004-07-26",185.9854,187.9147,181.3165,181.4708,28074.0],["2004-07-27",181.3937,185.8697,180.8921,185.2137,15826.0],["2004-07-28",186.1783,188.4549,185.0593,187.2202,27190.0],["2004-07-29",188.1848,190.3456,184.8278,189.6125,35722.0],["2004-07-30",191.2331,193.4711,190.2299,191.8891,18765.0],["2004-08-02",193.8185,193.8185,187.336,188.6093,21872.0],["2004-08-03",194.0885,200.571,193.201,200.4552,67326.0],["2004-08-04",200.6867,200.6867,193.1624,193.2396,44274.0],["2004-08-05",193.8956,194.0886,189.3425,189.3425,21852.0],["2004-08-06",189.8441,190.0756,186.9887,187.5675,16593.0],["2004-08-09",187.7604,193.2782,187.6832,192.3136,19227.0],["2004-08-10",192.545,193.9341,190.307,190.8086,11717.0],["2004-08-11",190.4228,190.7315,185.8697,186.4871,20948.0],["2004-08-12",186.487,186.7957,183.4387,183.7474,24860.0],["2004-08-13",185.4067,189.9599,185.0594,189.9599,26639.0],["2004-08-16",189.0338,191.4261,188.8022,190.037,12946.0],["2004-08-17",188.6479,188.6479,185.1366,186.1784,26118.0],["2004-08-18",186.7572,188.1849,185.9083,187.8376,25175.0],["2004-08-19",187.8375,190.6157,187.8375,188.7636,11924.0],["2004-08-20",189.8441,193.857,189.8441,191.5804,28989.0],["2004-08-23",191.5805,192.0049,186.4485,186.873,14558.0],["2004-08-24",186.68,187.4131,185.4067,187.4131,17753.0],["2004-08-25",188.3778,189.2267,187.606,188.8794,22501.0],["2004-08-26",188.7251,192.468,187.0659,191.2332,28782.0],["2004-08-27",191.7734,192.8538,191.3875,192.7766,33245.0],["2004-08-30",192.931,192.931,189.3425,190.693,11422.0],["2004-08-31",189.8441,191.9277,189.574,190.6158,21144.0],["2004-09-01",191.3875,197.8314,190.7316,197.214,24133.0],["2004-09-02",197.8314,199.5677,197.7928,198.2944,19886.0],["2004-09-03",196.7896,199.1047,196.5195,198.7575,10557.0],["2004-09-07",198.7575,198.7575,194.8217,195.169,18146.0],["2004-09-08",193.5097,196.4809,192.9309,194.3972,13359.0],["2004-09-09",194.513,196.8282,192.931,196.5195,14755.0],["2004-09-10",196.7896,196.7896,193.0853,193.5483,16888.0],["2004-09-13",195.0532,196.1336,194.0114,194.3587,14096.0],["2004-09-14",194.6673,195.2461,192.6223,193.4712,16033.0],["2004-09-15",193.0081,196.751,190.5772,196.5966,38022.0],["2004-09-16",196.5966,199.0661,196.0564,198.8732,23995.0],["2004-09-17",198.8733,205.7802,198.1401,204.1596,57319.0],["2004-09-20",205.1242,213.3817,205.1242,211.6839,69056.0],["2004-09-21",211.105,217.8576,208.4426,217.0859,65664.0],["2004-09-22",217.6262,218.9381,213.9991,216.7387,39782.0],["2004-09-23",216.7772,218.7065,215.6196,217.0473,36214.0],["2004-09-24",218.0119,220.7516,217.6647,218.7451,31584.0],["2004-09-27",219.5554,221.2146,217.5875,217.819,33353.0],["2004-09-28",219.5555,222.4494,217.8963,221.4848,34159.0],["2004-09-29",221.0989,222.3336,217.3946,218.3978,40391.0],["2004-09-30",218.5907,222.8352,218.4364,221.8706,36715.0],["2004-10-01",222.8353,229.1248,222.6424,227.6586,34484.0],["2004-10-04",223.9157,227.5814,223.9157,225.8836,27721.0],["2004-10-05",225.9221,227.0411,224.9575,226.115,40195.0],["2004-10-06",227.0797,235.3371,226.8482,233.3692,39173.0],["2004-10-07",233.3692,239.3501,233.3692,234.8355,53977.0],["2004-10-08",236.5333,237.4208,231.903,234.9899,34415.0],["2004-10-11",234.2182,234.2568,228.546,228.7389,17399.0],["2004-10-12",230.3594,232.0958,228.6617,230.3594,28694.0],["2004-10-13",226.4238,226.4624,215.5039,224.263,59039.0],["2004-10-14",224.7646,226.6939,223.7613,225.1119,60179.0],["2004-10-15",226.5009,229.9737,225.3819,229.7422,23887.0],["2004-10-18",231.3242,231.8644,220.9831,221.0988,47734.0],["2004-10-19",220.1342,224.9575,219.9413,222.4108,21223.0],["2004-10-20",224.726,230.591,224.3015,229.1634,36980.0],["2004-10-21",231.903,233.6008,229.202,232.9062,31839.0],["2004-10-22",232.9062,235.8774,231.0927,232.9062,20525.0],["2004-10-25",235.0671,236.6491,231.6329,236.572,29805.0],["2004-10-26",238.4626,241.3951,235.2985,240.7392,44864.0],["2004-10-27",243.093,243.8262,231.1313,232.7905,66736.0],["2004-10-28",230.7454,236.7263,227.9286,230.0508,55785.0],["2004-10-29",230.0894,239.1958,230.0894,237.9224,26158.0],["2004-11-01",238.8871,239.1572,231.9416,232.4432,31299.0],["2004-11-02",231.71,231.71,228.0829,228.5074,33225.0],["2004-11-03",235.7616,236.4947,231.247,235.3757,38013.0],["2004-11-04",235.4144,237.8453,234.141,234.7584,28212.0],["2004-11-05",235.3758,237.4595,233.5237,234.2954,41335.0],["2004-11-08",234.3339,234.797,230.1666,230.8997,42004.0],["2004-11-09",225.7292,230.1666,225.189,227.1955,39025.0],["2004-11-10",226.2308,232.5589,225.4591,232.0187,34415.0],["2004-11-11",231.4399,231.4399,225.6134,229.1634,42269.0],["2004-11-12",229.5492,234.4496,228.6617,232.9447,42702.0],["2004-11-15",229.7421,229.7421,222.8352,225.7678,39762.0],["2004-11-16",227.6585,229.3564,227.1955,227.3884,21518.0],["2004-11-17",229.5878,232.3275,227.5814,232.1731,24398.0],["2004-11-18",230.977,235.8388,230.3596,234.4111,20899.0],["2004-11-19",234.6812,238.3083,231.9416,238.3083,29352.0],["2004-11-22",242.2054,242.2054,237.6909,240.0446,25853.0],["2004-11-23",237.3437,249.2669,237.3437,248.6881,67650.0],["2004-11-24",249.4597,253.5112,247.4918,253.0482,39320.0],["2004-11-26",252.7396,254.8619,251.775,252.1994,5023.0],["2004-11-29",252.1993,254.6688,251.6977,253.8199,25558.0],["2004-11-30",252.8553,255.402,252.045,252.9325,28743.0],["2004-12-01",250.9646,250.9646,241.4724,244.9837,49602.0],["2004-12-02",241.3567,241.8969,226.1151,228.7004,109654.0],["2004-12-03",228.7004,236.1475,228.7004,235.6073,37963.0],["2004-12-06",236.9192,237.498,229.665,232.9062,22481.0],["2004-12-07",231.2856,233.0991,225.4591,227.0797,21046.0],["2004-12-08",225.1505,227.8515,221.9092,227.5814,27976.0],["2004-12-09",225.7292,231.4399,224.4944,230.5525,33294.0],["2004-12-10",231.3242,233.2535,225.189,226.8096,22039.0],["2004-12-13",226.1151,229.0091,225.1119,228.9319,30483.0],["2004-12-14",229.7422,231.3628,227.5042,231.0155,27947.0],["2004-12-15",231.8259,238.6556,229.4335,238.5013,27288.0],["2004-12-16",237.5366,239.0414,232.7905,233.9866,26305.0],["2004-12-17",234.0253,244.0577,233.9095,242.8229,32213.0],["2004-12-20",242.8229,243.4017,240.0447,241.4338,20653.0],["2004-12-21",241.4338,243.286,240.4306,241.4724,19345.0],["2004-12-22",239.8518,240.7393,232.4818,237.7296,22432.0],["2004-12-23",237.6909,239.2729,236.2246,237.9224,8700.0],["2004-12-27",237.9224,237.9224,233.2535,234.2567,8847.0],["2004-12-28",235.2214,238.9643,235.2214,237.4209,5937.0],["2004-12-29",239.8132,242.2828,237.4981,241.5496,13683.0],["2004-12-30",239.2731,240.3149,238.7714,239.0415,9024.0],["2004-12-31",240.0061,243.1702,239.9676,242.3213,10980.0],["2005-01-03",237.305,238.0768,231.7101,232.5204,19090.0],["2005-01-04",233.4851,235.3373,232.289,233.408,22825.0],["2005-01-05",234.3725,234.3725,232.0188,232.8677,19739.0],["2005-01-06",231.5172,235.2214,230.5139,234.1796,24555.0],["2005-01-07",234.1796,235.3757,222.9124,227.5042,42996.0],["2005-01-10",231.7872,233.8323,230.9769,231.3242,26394.0],["2005-01-11",234.5655,234.6041,230.5139,233.2921,14352.0],["2005-01-12",234.411,243.0929,234.3725,242.5527,28517.0],["2005-01-13",245.4467,249.9613,244.3663,247.4146,26167.0],["2005-01-14",247.4147,247.4147,243.3245,246.913,25057.0],["2005-01-18",250.7716,255.3634,250.6945,251.5434,33658.0],["2005-01-19",250.0385,254.4759,249.8456,250.9646,26433.0],["2005-01-20",249.9999,255.7878,248.8809,252.508,30257.0],["2005-01-21",255.4406,257.3313,255.0547,255.3634,18864.0],["2005-01-24",257.447,261.7687,256.4052,260.341,32508.0],["2005-01-25",260.2638,263.235,259.6464,262.6176,42161.0],["2005-01-26",263.3507,268.3284,263.3507,268.3284,34946.0],["2005-01-27",267.5953,268.6371,265.4345,266.2448,53121.0],["2005-01-28",265.4731,265.4731,258.8362,260.2253,33540.0],["2005-01-31",258.1417,264.3155,256.251,263.1579,25833.0],["2005-02-01",263.5437,270.8751,262.3475,265.0872,26561.0],["2005-02-02",265.4729,270.4892,264.4311,269.0229,20869.0],["2005-02-03",265.8589,267.7496,264.0839,267.5181,25155.0],["2005-02-04",268.0968,270.412,267.5952,268.2898,31741.0],["2005-02-07",267.4022,269.2158,262.4246,263.6979,21990.0],["2005-02-08",263.698,269.5245,261.9616,268.4441,29972.0],["2005-02-09",267.2093,270.7978,265.5115,270.6435,24005.0],["2005-02-10",276.2772,280.9847,274.8495,280.9847,44844.0],["2005-02-11",280.02,288.316,278.5923,284.9204,79249.0],["2005-02-14",286.1166,291.7502,286.1166,290.9399,40765.0],["2005-02-15",291.9046,292.8307,289.3965,291.1329,35476.0],["2005-02-16",292.1361,294.7213,287.9687,294.2969,32006.0],["2005-02-17",294.7598,296.1875,287.8143,288.2388,38897.0],["2005-02-18",289.5894,291.866,288.3932,290.9785,40460.0],["2005-02-22",292.2904,298.0783,291.0942,293.4094,24546.0],["2005-02-23",289.7823,297.5767,289.1263,296.3033,21724.0],["2005-02-24",296.0719,297.7697,290.3997,297.1137,37865.0],["2005-02-25",296.149,302.2456,295.5702,299.6989,25814.0],["2005-02-28",301.0881,302.7087,291.866,294.4899,36499.0],["2005-03-01",294.5283,295.1457,288.4317,290.7083,27898.0],["2005-03-02",289.7823,295.4545,289.7823,294.3741,34140.0],["2005-03-03",294.4127,298.7344,292.3676,297.5768,32016.0],["2005-03-04",296.7277,305.9112,296.7277,304.9851,21184.0],["2005-03-07",302.5158,304.2522,300.9723,304.2522,24791.0],["2005-03-08",305.2167,307.4933,304.7923,305.3711,27770.0],["2005-03-09",304.4064,304.6379,298.4256,298.6185,30729.0],["2005-03-10",294.2582,294.2968,284.4187,288.8561,58489.0],["2005-03-11",289.0491,299.6217,288.8947,296.9978,40726.0],["2005-03-14",296.1104,299.2359,291.7887,298.6571,31043.0],["2005-03-15",298.3484,302.1684,294.6056,295.7245,33393.0],["2005-03-16",295.8404,299.0044,293.0236,297.7311,37934.0],["2005-03-17",300.9723,301.3581,296.5349,297.2294,23474.0],["2005-03-18",294.4127,298.2713,294.4127,297.8854,26993.0],["2005-03-21",296.9206,301.9368,296.1875,298.001,20456.0],["2005-03-22",298.001,305.0623,297.1521,297.4994,28448.0],["2005-03-23",295.0685,295.1843,283.6084,285.8464,47096.0],["2005-03-24",287.853,290.7469,282.721,284.3416,37698.0],["2005-03-28",281.6406,283.4542,277.1646,282.2194,47184.0],["2005-03-29",282.6052,285.1905,276.3157,276.6629,39418.0],["2005-03-30",276.1616,278.5925,270.8366,277.9365,56237.0],["2005-03-31",279.6727,289.3192,279.6727,288.0845,44038.0],["2005-04-01",292.8691,293.1006,287.9686,293.1006,24939.0],["2005-04-04",294.8758,295.4545,288.2389,290.3226,35575.0],["2005-04-05",289.7823,292.0974,284.496,286.2323,22314.0],["2005-04-06",285.2676,290.4768,284.2258,289.2034,30394.0],["2005-04-07",291.7115,292.2903,284.5731,286.3094,23857.0],["2005-04-08",282.2966,288.8177,282.2966,283.9558,27475.0],["2005-04-11",282.8367,286.5024,282.2579,286.1937,23798.0],["2005-04-12",285.615,285.9622,282.4509,284.2259,52325.0],["2005-04-13",283.6085,286.8884,278.6695,279.7885,51666.0],["2005-04-14",280.4831,281.3706,277.8206,278.438,52207.0],["2005-04-15",277.4733,278.7852,268.7914,270.7593,38887.0],["2005-04-18",270.7594,277.5891,268.8687,274.9653,26394.0],["2005-04-19",278.5922,284.2257,278.5922,282.8752,23966.0],["2005-04-20",283.8014,285.6149,280.0199,280.5215,27976.0],["2005-04-21",281.8721,292.9077,281.8721,292.5219,41856.0],["2005-04-22",292.8693,297.6926,290.5541,293.5638,35231.0],["2005-04-25",294.9144,301.1653,294.7986,300.7409,25371.0],["2005-04-26",299.4288,303.596,294.837,295.0685,44097.0],["2005-04-27",294.1811,294.1811,284.6889,285.422,42692.0],["2005-04-28",285.4221,286.078,278.0907,279.2097,49130.0],["2005-04-29",281.2548,283.8015,277.4348,278.4766,32410.0],["2005-05-02",278.7467,290.091,278.3994,289.3193,29755.0],["2005-05-03",288.2388,288.2774,284.4574,284.6503,29598.0],["2005-05-04",285.7694,293.6024,285.5379,291.3644,26698.0],["2005-05-05",292.2903,300.2776,291.1327,297.4994,40185.0],["2005-05-06",300.5863,302.5156,298.8113,301.0879,46172.0],["2005-05-09",300.8951,303.6733,300.7407,301.744,22825.0],["2005-05-10",301.5511,303.4418,299.1973,301.4353,23680.0],["2005-05-11",300.4707,300.4707,294.6056,295.686,26403.0],["2005-05-12",293.7566,295.1843,281.3318,281.409,38170.0],["2005-05-13",281.4863,282.6439,274.7337,276.8946,44147.0],["2005-05-16",274.9652,275.3896,267.055,273.5761,50280.0],["2005-05-17",273.962,279.5184,272.8044,279.2869,26138.0],["2005-05-18",279.7499,283.2613,274.3093,276.5859,54330.0],["2005-05-19",278.2065,283.3384,276.5086,280.483,36017.0],["2005-05-20",280.5601,285.3448,278.5536,279.5568,34710.0],["2005-05-23",272.6114,284.4188,272.6114,282.9139,32655.0],["2005-05-24",284.5732,294.8371,284.5732,294.104,46211.0],["2005-05-25",294.1039,300.162,291.7888,299.043,38622.0],["2005-05-26",299.043,300.9337,295.6089,300.9337,21361.0],["2005-05-27",301.8985,307.1076,301.8985,306.7603,22776.0],["2005-05-31",301.1651,305.8726,296.1489,304.4836,47774.0],["2005-06-01",305.2166,307.8405,303.9819,304.9851,25081.0],["2005-06-02",305.8342,306.8374,300.1234,304.8309,19724.0],["2005-06-03",305.2939,315.8666,305.0624,314.7861,39831.0],["2005-06-06",320.6512,322.349,302.9015,308.3036,79834.0],["2005-06-07",308.6896,309.0755,302.2843,302.593,77455.0],["2005-06-08",300.9723,300.9723,293.0236,295.03,72619.0],["2005-06-09",295.7245,304.445,293.255,303.8276,90824.0],["2005-06-10",305.6027,307.1462,301.7441,304.6766,57948.0],["2005-06-13",303.133,307.6862,300.2776,302.5156,32999.0],["2005-06-14",302.5157,302.5157,292.8692,301.8211,53569.0],["2005-06-15",305.4483,319.1078,302.2842,313.2427,67252.0],["2005-06-16",316.1752,318.336,313.3198,315.4807,40790.0],["2005-06-17",314.4774,315.4807,307.6863,314.3231,63231.0],["2005-06-20",314.7861,318.336,312.5481,317.1784,62563.0],["2005-06-21",317.1783,317.1783,310.6959,312.085,31368.0],["2005-06-22",312.3166,312.3166,303.1331,309.8471,43139.0],["2005-06-23",310.6188,315.4807,308.6895,309.8471,31741.0],["2005-06-24",310.6188,312.5481,306.0656,309.7699,14322.0],["2005-06-27",311.6992,316.9469,311.3134,312.934,43626.0],["2005-06-28",311.5449,311.5449,303.7505,304.0592,35624.0],["2005-06-29",302.8244,307.995,298.3484,307.6863,21803.0],["2005-06-30",308.1494,311.7765,304.5995,304.6766,19616.0],["2005-07-01",304.9853,306.8374,301.9755,305.9885,15463.0],["2005-07-05",304.0591,310.7731,300.8951,305.3711,37924.0],["2005-07-06",306.9917,311.3134,305.6026,310.8503,150689.0],["2005-07-07",306.0657,315.4807,305.9885,315.0948,31741.0],["2005-07-08",317.9503,320.0339,311.7765,314.0916,34218.0],["2005-07-11",312.5482,316.4068,310.1559,315.5579,17026.0],["2005-07-12",317.5643,319.1077,314.1687,317.0241,21267.0],["2005-07-13",316.7926,317.1013,310.696,312.6253,13325.0],["2005-07-14",314.0916,314.3231,299.043,302.6701,27327.0],["2005-07-15",302.8243,304.6765,296.0332,297.9625,36749.0],["2005-07-18",297.268,298.6571,293.6409,295.03,26546.0],["2005-07-19",296.9593,304.8309,294.7985,304.8309,28212.0],["2005-07-20",309.307,311.1591,304.9082,309.307,48717.0],["2005-07-21",311.1591,313.2427,308.5352,312.3938,36243.0],["2005-07-22",314.3231,323.4295,313.4742,322.8121,68432.0],["2005-07-25",320.2653,329.1401,318.8762,326.1304,27480.0],["2005-07-26",323.7382,326.2849,318.3362,322.9665,36627.0],["2005-07-27",321.7316,325.1272,320.2653,321.7316,22599.0],["2005-07-28",324.0468,324.4327,318.1817,323.0435,51273.0],["2005-07-29",324.9729,326.825,322.9664,324.587,16750.0],["2005-08-01",326.5164,330.1435,325.3588,328.2142,9624.0],["2005-08-02",331.4554,336.1629,329.3717,335.6227,39335.0],["2005-08-03",336.24,339.7128,331.6097,332.3814,33147.0],["2005-08-04",331.8412,338.7867,331.8412,336.9345,28758.0],["2005-08-05",337.4748,337.6292,332.0727,333.3075,42131.0],["2005-08-08",336.24,340.7932,333.8477,336.5487,30006.0],["2005-08-09",336.5487,338.015,328.9086,332.1499,39266.0],["2005-08-10",332.9216,340.3301,330.7607,340.1758,36332.0],["2005-08-11",341.0247,346.7355,338.4008,341.6421,34911.0],["2005-08-12",343.0312,343.4171,332.8445,336.5487,34754.0],["2005-08-15",335.4683,337.2432,329.526,331.5325,56233.0],["2005-08-16",331.6097,338.2465,328.4456,332.3814,60459.0],["2005-08-17",330.2978,335.1596,327.4424,328.6,58081.0],["2005-08-18",326.1305,330.838,322.5034,328.9087,63192.0],["2005-08-19",330.9922,339.0182,328.8314,337.8606,95282.0],["2005-08-22",339.2498,343.4942,336.0857,342.6453,315263.0],["2005-08-23",343.0313,345.9638,337.8607,340.7161,25632.0],["2005-08-24",341.4877,347.8159,339.5584,345.8866,39207.0],["2005-08-25",345.8866,348.8192,340.253,348.5105,25258.0],["2005-08-26",348.5104,349.8995,341.2562,342.6453,27775.0],["2005-08-29",348.4333,351.3658,342.4138,345.7322,21941.0],["2005-08-30",346.6584,358.5429,343.4171,353.4495,42087.0],["2005-08-31",352.4463,367.1862,352.4463,363.8678,43699.0],["2005-09-01",365.8742,378.8392,363.8677,378.4533,108622.0],["2005-09-02",374.9805,374.9805,367.8806,370.5817,73268.0],["2005-09-06",369.1926,372.5882,361.7069,371.585,57147.0],["2005-09-07",384.3956,384.4728,375.2121,379.0707,128321.0],["2005-09-08",382.775,385.7847,380.4598,381.6946,90195.0],["2005-09-09",385.8619,389.3347,383.9326,387.0195,61206.0],["2005-09-12",387.0967,387.0967,377.9132,379.9968,42023.0],["2005-09-13",383.0836,385.2444,381.0771,381.1543,21862.0],["2005-09-14",383.9326,391.727,381.8489,389.1031,33525.0],["2005-09-15",389.7206,395.4314,389.2576,391.8814,30763.0],["2005-09-16",390.3379,397.2834,390.3379,392.8074,23513.0],["2005-09-19",394.8911,399.1356,394.3509,396.6661,52011.0],["2005-09-20",383.8555,385.9391,376.3697,379.5338,120830.0],["2005-09-21",385.3989,386.5564,379.3022,382.775,65247.0],["2005-09-22",386.4022,386.4794,372.6655,377.2187,42072.0],["2005-09-23",377.2186,377.2186,370.3502,370.8904,35860.0],["2005-09-26",367.2633,379.3022,366.7231,379.225,51367.0],["2005-09-27",379.5338,381.3087,373.0513,380.6913,45641.0],["2005-09-28",380.4599,381.6947,373.4372,378.1447,46491.0],["2005-09-29",380.4599,381.9262,374.1318,376.9871,45739.0],["2005-09-30",377.9131,382.1576,377.6044,379.6881,29288.0],["2005-10-03",379.4566,384.0098,379.4566,381.7718,24516.0],["2005-10-04",381.6174,381.6946,370.1187,370.3503,27888.0],["2005-10-05",369.6558,370.9678,351.9062,357.8485,73288.0],["2005-10-06",353.0636,356.9222,343.7257,350.131,52841.0],["2005-10-07",353.9126,357.3854,351.5974,354.4528,30620.0],["2005-10-10",354.4527,354.9157,342.491,349.205,19827.0],["2005-10-11",353.0637,360.0092,351.9833,356.0734,36214.0],["2005-10-12",358.0026,364.4079,352.6005,357.3852,54910.0],["2005-10-13",354.6843,355.9962,345.2692,349.5909,36194.0],["2005-10-14",349.2051,359.7777,345.7323,359.7005,39217.0],["2005-10-17",365.4112,369.9644,361.4754,361.9384,27465.0],["2005-10-18",357.3081,359.3917,347.2757,349.205,27952.0],["2005-10-19",346.5811,347.0442,333.6162,343.4171,85865.0],["2005-10-20",339.0953,342.6452,321.963,326.0532,78026.0],["2005-10-21",322.5034,325.5903,311.8536,320.6513,66549.0],["2005-10-24",312.5481,325.4359,312.1623,325.4359,75185.0],["2005-10-25",326.0533,329.3718,323.7382,327.2109,76556.0],["2005-10-26",326.4393,336.2402,326.0534,328.8316,68456.0],["2005-10-27",333.7705,341.4878,325.3587,335.6998,47449.0],["2005-10-28",336.8574,348.5105,334.7738,347.5844,43154.0],["2005-10-31",348.0475,355.6104,347.816,354.993,42063.0],["2005-11-01",354.9929,359.3146,353.6039,358.4657,58582.0],["2005-11-02",356.5365,362.4015,354.2213,360.2407,24953.0],["2005-11-03",360.6266,360.6266,350.054,356.8452,87767.0],["2005-11-04",356.7679,363.7906,350.7485,354.8386,68304.0],["2005-11-07",367.4443,382.7321,367.4443,378.709,8139.0],["2005-11-08",378.7091,381.5253,376.4293,378.1727,2271.0],["2005-11-09",378.1727,380.4524,365.5669,365.5669,4384.0],["2005-11-10",365.5669,365.8351,348.1334,348.6698,4163.0],["2005-11-11",348.6699,358.5936,347.9994,352.6931,3598.0],["2005-11-14",353.9,356.7161,349.8769,350.1451,4537.0],["2005-11-15",350.145,352.8271,347.0606,350.2791,6100.0],["2005-11-16",350.2791,363.4212,345.5854,363.4212,37251.0],["2005-11-17",364.3601,381.5254,364.3601,373.4792,127289.0],["2005-11-18",375.4906,402.5796,373.2108,392.6559,90623.0],["2005-11-21",399.6293,400.1656,391.583,394.8015,38627.0],["2005-11-22",400.9703,404.457,397.4836,399.227,35791.0],["2005-11-23",400.5679,412.1008,400.4338,410.7598,33737.0],["2005-11-25",431.8141,435.8373,421.4882,425.7795,19817.0],["2005-11-28",429.6561,429.7912,416.0141,418.7155,34159.0],["2005-11-29",422.2271,423.983,417.4997,417.4997,11246.0],["2005-11-30",418.5804,423.0377,418.3102,421.1467,16593.0],["2005-12-01",423.848,429.656,417.6348,428.8456,20368.0],["2005-12-02",433.4379,434.3834,424.1181,430.4664,8935.0],["2005-12-05",434.2484,439.381,433.573,437.4901,207320.0],["2005-12-06",438.5706,439.9213,429.7911,432.4925,21901.0],["2005-12-07",432.8975,438.7055,432.4923,436.9496,101298.0],["2005-12-08",437.355,447.08,431.9522,445.3241,20083.0],["2005-12-09",446.6748,446.6748,443.028,444.9189,10887.0],["2005-12-12",454.5086,454.5086,445.7292,452.4826,15237.0],["2005-12-13",453.8336,458.1558,448.4308,449.5114,20903.0],["2005-12-14",449.6463,459.3713,448.971,454.6439,14003.0],["2005-12-15",454.6439,454.6439,445.054,446.9449,14440.0],["2005-12-16",450.3216,452.6178,435.599,437.0848,15620.0],["2005-12-19",436.4096,443.5683,428.4405,429.6561,12750.0],["2005-12-20",435.5991,444.6488,433.0328,443.9735,15610.0],["2005-12-21",443.9734,450.0515,439.7862,450.0515,17247.0],["2005-12-22",450.0516,453.8335,447.4853,447.8905,7805.0],["2005-12-23",447.7553,449.1059,439.2459,448.8358,5947.0],["2005-12-27",447.7553,451.5372,442.4875,444.3785,11285.0],["2005-12-28",452.4463,452.4463,444.6784,446.8589,13010.0],["2005-12-29",448.4942,448.4942,444.4058,445.6324,16018.0],["2005-12-30",449.0392,450.402,443.0429,449.7206,10115.0],["2006-01-03",457.7613,475.4776,455.8534,474.2511,26158.0],["2006-01-04",470.2988,478.8844,469.3448,476.9764,44250.0],["2006-01-05",476.9764,476.9764,458.4425,472.2067,26674.0],["2006-01-06",476.5676,476.5676,469.0723,471.2527,24015.0],["2006-01-09",470.0262,470.2988,457.8974,459.9416,13457.0],["2006-01-10",463.2123,464.7114,455.5807,461.9858,15050.0],["2006-01-11",453.809,468.936,453.2639,468.936,14140.0],["2006-01-12",471.6616,471.6616,458.3063,458.4426,10489.0],["2006-01-13",458.5789,461.3044,450.4021,451.9012,19183.0],["2006-01-17",458.7152,468.5273,453.2641,468.391,19984.0],["2006-01-18",468.5271,468.5271,452.7188,455.4443,17055.0],["2006-01-19",458.3065,467.846,456.9437,465.5293,59398.0],["2006-01-20",470.1625,478.203,467.3007,476.7039,18765.0],["2006-01-23",479.0208,479.0208,469.7539,472.8883,19164.0],["2006-01-24",472.888,472.888,466.7554,467.3006,13079.0],["2006-01-25",467.4371,473.9784,453.1277,456.5347,37241.0],["2006-01-26",457.8975,462.531,451.0836,456.5347,21538.0],["2006-01-27",459.197,462.079,458.2364,459.746,24929.0],["2006-01-30",462.6281,462.6281,457.8247,461.1185,37320.0],["2006-01-31",460.981,463.4513,459.0597,460.1576,16421.0],["2006-02-01",459.746,468.2548,458.2364,464.6866,28743.0],["2006-02-02",465.3728,467.1569,462.0791,463.8632,19282.0],["2006-02-03",466.1963,466.1963,460.2951,461.8047,15610.0],["2006-02-06",464.0004,466.059,456.3151,458.7854,21366.0],["2006-02-07",451.5118,453.8448,438.0625,442.7286,28114.0],["2006-02-08",443.9636,461.2555,433.1218,441.6305,21597.0],["2006-02-09",446.0223,452.8842,442.1797,446.4341,19360.0],["2006-02-10",446.0223,446.434,428.1814,434.3571,25809.0],["2006-02-13",434.2199,435.0433,420.0844,426.1228,25981.0],["2006-02-14",411.4385,421.1824,408.831,420.9079,27214.0],["2006-02-15",422.6919,427.9069,408.6937,415.83,45655.0],["2006-02-16",425.0249,425.0249,417.0651,418.3002,44977.0],["2006-02-17",429.691,434.7689,420.2217,421.1823,31304.0],["2006-02-21",439.4349,442.1796,429.2793,433.6709,53696.0],["2006-02-22",433.671,439.0232,431.6124,436.553,48255.0],["2006-02-23",439.0231,440.2582,435.0432,438.3369,32134.0],["2006-02-24",449.3139,449.3139,435.4889,438.1157,30213.0],["2006-02-27",441.0188,441.0188,434.1063,436.3183,25882.0],["2006-02-28",436.8713,437.0096,432.1708,435.3506,21233.0],["2006-03-01",436.7332,438.9452,432.8622,436.4568,35511.0],["2006-03-02",439.6364,444.337,436.7332,438.807,26394.0],["2006-03-03",441.019,442.125,429.4059,436.0419,17193.0],["2006-03-06",436.042,436.042,420.8345,420.9727,24039.0],["2006-03-07",420.5579,420.5579,411.7099,411.9864,22506.0],["2006-03-08",410.7421,442.6779,402.447,406.1798,28748.0],["2006-03-09",411.5717,421.6639,400.9264,400.9264,45513.0],["2006-03-10",404.5208,408.6684,398.5761,405.0739,94619.0],["2006-03-13",409.2214,428.5765,409.2214,422.3552,42500.0],["2006-03-14",428.5765,429.5442,422.3552,427.194,64731.0],["2006-03-15",427.194,432.3092,425.8114,426.3644,40573.0],["2006-03-16",432.0327,439.4982,429.1295,437.148,67385.0],["2006-03-17",440.3278,441.0191,431.7563,432.724,27072.0],["2006-03-20",445.9959,445.9959,422.2168,425.1201,23150.0],["2006-03-21",425.1202,425.1202,416.1339,422.3552,27460.0],["2006-03-22",427.4703,435.6271,423.1846,431.6178,25420.0],["2006-03-23",435.7655,445.0283,434.2448,442.8163,26787.0],["2006-03-24",445.4429,450.6965,441.8484,450.0052,48369.0],["2006-03-27",450.1435,450.1435,445.4429,447.9314,34901.0],["2006-03-28",451.3877,458.9915,448.4844,449.3139,47764.0],["2006-03-29",456.1507,456.1507,449.7456,452.3912,32975.0],["2006-03-30",456.2899,462.8342,447.7962,460.6063,31864.0],["2006-03-31",460.6064,460.6064,447.5179,450.3027,22928.0],["2006-04-03",451.8342,460.3279,450.0241,455.3152,19296.0],["2006-04-04",455.4544,464.2266,452.5304,462.9734,20058.0],["2006-04-05",464.7835,465.7582,457.1253,464.3658,37629.0],["2006-04-06",468.5429,468.9606,460.1885,464.7834,50207.0],["2006-04-07",464.7836,467.0115,459.214,464.2267,21080.0],["2006-04-10",467.29,471.3279,464.0875,464.9229,31569.0],["2006-04-11",471.3279,471.3279,456.5684,458.1001,25868.0],["2006-04-12",459.4923,467.2898,454.7582,465.0619,29171.0],["2006-04-13",465.0622,466.4546,459.7711,465.6191,13846.0],["2006-04-17",469.9354,469.9354,464.0873,464.7834,22570.0],["2006-04-18",468.2645,472.024,466.0367,470.2139,26880.0],["2006-04-19",469.9356,471.8849,464.366,470.0748,63703.0],["2006-04-20",469.7962,482.1886,468.8216,480.2392,41212.0],["2006-04-21",483.5811,494.0241,480.2393,491.9355,40460.0],["2006-04-24",493.6064,496.5304,486.7837,494.1634,30296.0],["2006-04-25",499.8721,505.1632,496.3911,502.9354,41778.0],["2006-04-26",511.5834,535.4105,507.2384,513.8259,71091.0],["2006-04-27",512.9848,513.125,489.9987,490.9798,51765.0],["2006-04-28",501.0712,505.4162,497.1467,498.1279,36464.0],["2006-05-01",511.5834,511.5834,501.0714,506.3975,32296.0],["2006-05-02",508.0792,511.5832,504.5752,504.5752,31328.0],["2006-05-03",511.5833,511.5833,500.3705,505.136,26266.0],["2006-05-04",504.5754,504.5754,495.6051,500.5107,32955.0],["2006-05-05",504.5752,508.9202,500.6507,500.7909,22855.0],["2006-05-08",500.931,508.78,495.3246,503.1736,22054.0],["2006-05-09",503.1738,507.6589,503.1738,504.4352,23563.0],["2006-05-10",504.7154,511.4431,504.0146,505.5564,18652.0],["2006-05-11",511.5832,516.9093,505.1359,505.4162,23857.0],["2006-05-12",505.5565,505.8368,493.783,496.0256,20279.0],["2006-05-15",490.5593,490.6995,469.8157,474.3008,43281.0],["2006-05-16",481.4489,485.5135,468.8345,473.0393,37983.0],["2006-05-17",475.8426,480.4679,459.4439,461.8266,37619.0],["2006-05-18",459.584,468.8345,453.4169,455.6595,27509.0],["2006-05-19",454.6783,457.4816,446.4089,455.0988,32110.0],["2006-05-22",455.0989,460.0044,445.2877,457.2013,18687.0],["2006-05-23",469.5351,471.3572,459.7239,460.4248,40043.0],["2006-05-24",458.6028,464.4895,453.4169,464.3494,27981.0],["2006-05-25",470.9368,480.4677,470.9368,478.6456,21793.0],["2006-05-26",481.5566,485.6544,481.1327,483.5349,17099.0],["2006-05-30",487.4911,488.7628,480.2847,480.426,27770.0],["2006-05-31",494.5563,496.1106,480.4261,481.1326,110745.0],["2006-06-01",481.1325,486.078,477.4586,484.5237,41610.0],["2006-06-02",487.6325,494.9803,487.4913,494.9803,25715.0],["2006-06-05",503.0345,503.4584,482.9696,485.937,30891.0],["2006-06-06",485.9368,488.6216,469.6871,476.4696,33294.0],["2006-06-07",476.611,476.611,460.9265,462.3394,20530.0],["2006-06-08",457.1113,457.1113,437.6117,455.8396,44196.0],["2006-06-09",464.459,466.1546,458.6656,461.6329,20265.0],["2006-06-12",466.2959,466.8611,451.0353,454.7092,24949.0],["2006-06-13",451.1767,451.1767,420.2316,434.2205,42112.0],["2006-06-14",430.9704,436.3399,421.2206,424.3293,80031.0],["2006-06-15",429.2747,440.5788,429.2747,435.2094,75662.0],["2006-06-16",435.3509,441.003,433.0901,437.8943,22978.0],["2006-06-19",437.8943,438.1769,425.3185,426.025,24015.0],["2006-06-20",433.0899,433.0899,425.8835,427.7205,26477.0],["2006-06-21",432.3836,440.5791,431.6771,437.3291,28546.0],["2006-06-22",438.0356,442.9811,437.0465,438.4594,24423.0],["2006-06-23",434.503,444.818,434.503,438.0356,25376.0],["2006-06-26",440.1552,445.8073,438.7421,443.829,20618.0],["2006-06-27",447.7855,455.2745,445.3834,449.1985,28556.0],["2006-06-28",452.2772,455.4131,448.2861,455.2705,31667.0],["2006-06-29",460.9722,470.3798,460.1169,469.0969,27037.0],["2006-06-30",473.373,474.3708,469.0968,473.2305,19999.0],["2006-07-03",481.0703,482.4957,473.9433,481.9255,7309.0],["2006-07-05",481.9257,482.4958,461.5425,467.8142,39497.0],["2006-07-06",470.3796,478.0767,468.9542,477.0789,23897.0],["2006-07-07",480.7849,482.6379,469.5243,471.2347,26285.0],["2006-07-10",465.5335,469.382,456.4109,460.5446,25961.0],["2006-07-11",461.2574,464.3932,456.411,462.5402,23671.0],["2006-07-12",463.5378,471.3775,462.6826,467.5289,20230.0],["2006-07-13",468.2417,469.8096,459.1192,460.402,20156.0],["2006-07-14",463.3953,468.0991,457.1236,464.108,19994.0],["2006-07-17",464.1081,464.3932,454.843,455.4132,23159.0],["2006-07-18",459.2618,459.9744,446.0056,448.0012,23223.0],["2006-07-19",449.2838,453.4174,443.0121,445.8629,29284.0],["2006-07-20",452.5624,452.5624,446.4332,447.431,18387.0],["2006-07-21",449.2838,449.9965,438.0232,438.3083,29112.0],["2006-07-24",439.8762,453.2749,439.7337,449.5689,26064.0],["2006-07-25",456.4108,472.8029,455.6981,470.3797,27485.0],["2006-07-26",470.3798,478.9321,466.1036,478.2194,49592.0],["2006-07-27",487.0726,496.8457,483.6233,489.5159,50054.0],["2006-07-28",494.4024,499.4327,489.5159,494.6899,27873.0],["2006-07-31",497.2768,501.4447,496.9894,498.8578,25519.0],["2006-08-01",498.7141,504.8941,498.1392,503.0257,27411.0],["2006-08-02",507.1938,515.817,506.1877,507.05,35201.0],["2006-08-03",507.0502,511.9367,498.7143,508.6311,23425.0],["2006-08-04",508.6308,510.6429,504.0317,506.7624,17989.0],["2006-08-07",515.9608,520.8473,511.3617,517.3979,19065.0],["2006-08-08",517.3979,519.6974,512.3676,518.1165,24231.0],["2006-08-09",520.5597,531.3388,518.5476,522.4281,26767.0],["2006-08-10",522.4282,522.4282,514.811,517.3979,16967.0],["2006-08-11",520.9911,523.1469,507.9124,510.3557,19345.0],["2006-08-14",510.3555,510.3555,497.4205,499.5764,21041.0],["2006-08-15",503.1695,512.6551,500.4388,511.3617,19247.0],["2006-08-16",515.9607,516.2481,511.649,514.9546,17886.0],["2006-08-17",514.9548,516.1046,507.0502,516.1046,18534.0],["2006-08-18",517.9726,521.9968,513.086,518.8349,25361.0],["2006-08-21",525.5902,532.4888,524.5841,531.9139,25981.0],["2006-08-22",531.7699,537.8063,531.7699,535.2192,33717.0],["2006-08-23",538.5249,540.537,523.4341,529.183,26428.0],["2006-08-24",532.0573,533.4945,527.8894,531.1949,19262.0],["2006-08-25",534.5009,542.9805,533.6385,534.9321,18353.0],["2006-08-28",534.932,534.932,524.1529,534.6446,20048.0],["2006-08-29",535.0644,536.3677,526.0863,536.3677,24934.0],["2006-08-30",537.8158,537.8158,518.7011,524.9279,20736.0],["2006-08-31",526.9553,533.1821,525.5072,530.8651,15635.0],["2006-09-01",532.7475,534.0509,528.1137,528.4033,10828.0],["2006-09-05",528.5482,529.8514,524.928,528.5482,15792.0],["2006-09-06",528.5482,528.5482,513.633,516.8188,18756.0],["2006-09-07",515.9498,515.9498,498.5729,506.6821,34626.0],["2006-09-08",502.6277,507.5512,491.3327,494.6633,30134.0],["2006-09-11",492.4909,494.8078,473.5211,482.3544,40711.0],["2006-09-12",481.4856,499.4418,481.3408,485.8299,24364.0],["2006-09-13",490.8981,496.6904,487.2779,495.6767,20756.0],["2006-09-14",504.2204,504.2204,481.7752,482.7889,18692.0],["2006-09-15",482.9336,482.9336,470.9145,475.6932,25553.0],["2006-09-18",478.2997,485.2505,477.4308,483.6576,25789.0],["2006-09-19",474.2452,479.7479,470.625,471.9283,35162.0],["2006-09-20",477.8655,477.8655,447.8903,448.3247,55839.0],["2006-09-21",446.8765,458.0267,446.8765,455.4202,44953.0],["2006-09-22",461.2127,461.2127,439.3467,442.8221,40922.0],["2006-09-25",440.0705,452.524,430.9477,450.4967,35211.0],["2006-09-26",453.2481,464.1086,446.7317,458.7508,29618.0],["2006-09-27",464.5503,468.4946,455.0548,464.2581,32788.0],["2006-09-28",467.7642,473.7537,457.2461,460.3139,19124.0],["2006-09-29",458.2686,463.6738,448.627,450.2339,31554.0],["2006-10-02",451.8411,452.7176,440.7386,442.7838,22172.0],["2006-10-03",433.142,442.7836,417.803,420.1404,78384.0],["2006-10-04",421.3092,421.3092,390.6313,411.5215,106508.0],["2006-10-05",416.6345,420.871,410.4989,412.1059,56267.0],["2006-10-06",410.4991,411.3756,400.127,402.1722,51799.0],["2006-10-09",405.8243,422.1858,405.8243,410.499,37796.0],["2006-10-10",409.7685,411.2293,398.8121,399.9808,58174.0],["2006-10-11",400.2731,403.9252,392.8227,395.1601,40618.0],["2006-10-12",395.3061,399.5426,392.3844,396.4748,38553.0],["2006-10-13",402.3182,410.0606,401.7338,408.4537,52128.0],["2006-10-16",414.4432,417.6571,412.2519,416.1963,55417.0],["2006-10-17",417.8031,418.3875,411.3754,413.4206,37320.0],["2006-10-18",415.6119,417.2189,409.7685,414.2972,28478.0],["2006-10-19",419.4101,423.9387,414.8815,423.9387,34110.0],["2006-10-20",427.2988,429.1979,421.0172,421.6015,32876.0],["2006-10-23",424.2309,427.8831,421.4553,427.5909,43139.0],["2006-10-24",430.9509,438.109,430.9509,438.109,54625.0],["2006-10-25",437.8169,448.0428,430.6587,442.6377,53426.0],["2006-10-26",441.615,459.8756,440.7385,444.6828,49887.0],["2006-10-27",442.5599,446.5403,426.6384,427.0807,43124.0],["2006-10-30",415.2869,423.9848,412.0437,418.088,43719.0],["2006-10-31",418.0879,424.4271,414.9921,422.5106,35599.0],["2006-11-01",414.2549,414.4023,356.7605,363.0996,281143.0],["2006-11-02",364.1316,367.3748,349.6842,356.7605,127377.0],["2006-11-03",368.5542,374.0088,363.9841,366.4903,86533.0],["2006-11-06",376.8098,376.8098,368.9965,369.7336,68746.0],["2006-11-07",373.1243,373.1243,361.1832,361.3306,50069.0],["2006-11-08",361.1832,365.0162,361.1832,363.3945,41925.0],["2006-11-09",366.048,368.2593,347.3255,351.6007,71636.0],["2006-11-10",351.4533,351.4533,332.4359,338.9225,87738.0],["2006-11-13",332.2885,336.7111,324.77,330.5194,75514.0],["2006-11-14",331.4039,331.4039,319.905,321.5267,76817.0],["2006-11-15",317.5463,341.8709,316.3669,339.2173,104694.0],["2006-11-16",359.2666,360.446,344.9667,352.0429,216648.0],["2006-11-17",347.9152,370.6181,344.2297,366.0481,124684.0],["2006-11-20",362.9522,373.8614,361.0358,365.6058,98536.0],["2006-11-21",372.2397,372.5346,364.4264,370.0284,85885.0],["2006-11-22",374.1562,375.483,369.2913,374.3036,89630.0],["2006-11-24",368.8491,375.6305,368.5542,371.6501,29274.0],["2006-11-27",371.2077,375.0407,361.1831,362.9521,50806.0],["2006-11-28",362.8926,368.26,362.1471,366.9181,46865.0],["2006-11-29",368.1107,368.558,359.0161,361.5507,83643.0],["2006-11-30",361.2525,373.329,358.867,371.2417,57407.0],["2006-12-01",368.7072,374.5218,365.7253,368.1108,44314.0],["2006-12-04",368.1108,372.5836,365.278,372.4345,35565.0],["2006-12-05",376.311,378.5474,368.26,377.951,39163.0],["2006-12-06",377.9509,378.6964,375.1182,377.3546,33899.0],["2006-12-07",378.6964,378.6964,373.6273,375.8636,44083.0],["2006-12-08",378.5474,379.8892,373.3291,373.7764,49204.0],["2006-12-11",373.7764,377.2055,373.18,376.6092,41763.0],["2006-12-12",375.5655,378.3983,370.1982,370.9436,55697.0],["2006-12-13",370.6455,375.7146,369.9,372.2855,38770.0],["2006-12-14",372.7326,374.6709,369.0053,373.4781,56975.0],["2006-12-15",368.4091,372.2855,367.0672,367.5145,50885.0],["2006-12-18",367.5143,373.0308,361.1033,362.4452,79652.0],["2006-12-19",363.3399,365.5763,359.4635,365.4272,63816.0],["2006-12-20",370.4963,371.9872,366.3217,367.6635,41561.0],["2006-12-21",363.9361,372.7326,362.2961,365.1289,31653.0],["2006-12-22",366.7689,366.7689,358.7179,360.8052,32778.0],["2006-12-26",359.4635,364.3835,356.7798,364.2344,47975.0],["2006-12-27",364.5382,364.5382,357.2474,358.3106,49814.0],["2006-12-28",358.3107,360.2853,354.0577,358.6145,45857.0],["2006-12-29",358.4626,358.4626,349.3491,351.7794,63320.0],["2007-01-03",351.7793,355.4247,344.3367,350.1086,78763.0],["2007-01-04",350.1086,350.1086,332.4892,334.9195,84214.0],["2007-01-05",334.16,339.6281,326.5655,338.2611,83688.0],["2007-01-08",342.3622,344.7925,334.7677,342.666,47587.0],["2007-01-09",342.514,346.6151,336.4384,344.9443,31348.0],["2007-01-10",344.9442,345.7037,340.2356,343.2734,25312.0],["2007-01-11",340.3875,346.4631,338.7167,339.7799,32473.0],["2007-01-12",341.9064,344.4885,337.3497,341.2988,46525.0],["2007-01-16",344.4885,346.615,339.1723,340.9951,68294.0],["2007-01-17",340.9951,353.2983,340.9951,352.8426,77126.0],["2007-01-18",358.1588,366.3609,353.1464,358.1588,76463.0],["2007-01-19",344.7924,349.501,337.3497,348.2859,108474.0],["2007-01-22",345.7037,349.1972,337.9573,340.6913,46540.0],["2007-01-23",340.5395,349.8048,340.5395,349.0453,64858.0],["2007-01-24",338.5649,352.9946,338.5649,343.1216,25961.0],["2007-01-25",343.2735,344.7924,339.0206,339.6281,27932.0],["2007-01-26",343.2736,343.7292,339.9319,342.666,20805.0],["2007-01-29",343.5688,345.8644,340.355,343.2628,27440.0],["2007-01-30",345.2522,347.5478,341.5794,345.4053,32233.0],["2007-01-31",343.5688,346.6295,342.8036,345.7113,23504.0],["2007-02-01",346.4765,349.5373,345.2523,346.6296,25504.0],["2007-02-02",345.8644,351.6798,344.334,348.9252,20235.0],["2007-02-05",350.9146,351.8328,344.9461,345.0992,19041.0],["2007-02-06",348.9251,348.9251,341.8854,342.3445,26733.0],["2007-02-07",343.1096,343.1096,331.6318,334.9986,55367.0],["2007-02-08",332.8562,335.1517,330.5606,333.3153,37649.0],["2007-02-09",333.3152,336.2229,330.8666,333.7744,61211.0],["2007-02-12",330.7136,333.0092,322.2965,323.0617,34695.0],["2007-02-13",323.2149,329.6424,322.9088,329.4894,27239.0],["2007-02-14",329.6424,335.1518,329.0303,335.1518,23626.0],["2007-02-15",336.6821,342.3445,335.6109,338.8247,34081.0],["2007-02-16",339.5898,340.8141,334.6926,340.355,28197.0],["2007-02-20",340.355,340.355,336.8351,337.4473,21331.0],["2007-02-21",338.9777,349.6903,338.9777,348.313,39684.0],["2007-02-22",350.7615,356.4239,348.313,353.2101,31048.0],["2007-02-23",355.9647,363.3105,355.0465,361.7802,47882.0],["2007-02-26",368.8553,370.2426,365.6184,368.7012,57609.0],["2007-02-27",362.2273,364.3852,353.2872,358.3738,48310.0],["2007-02-28",357.7572,362.9979,354.6744,360.84,46717.0],["2007-03-01",352.0541,359.1445,344.3471,358.3738,74742.0],["2007-03-02",355.5993,357.6031,348.3547,348.5089,25587.0],["2007-03-05",343.8847,345.8885,336.7942,337.7191,64642.0],["2007-03-06",342.1892,345.8885,338.1816,339.1064,49799.0],["2007-03-07",340.4937,348.5089,339.723,343.2682,62391.0],["2007-03-08",347.2758,347.2758,340.0313,341.2644,42790.0],["2007-03-09",343.8846,344.5012,337.2566,337.8732,39482.0],["2007-03-12",336.0236,336.3318,334.6363,336.1777,21267.0],["2007-03-13",336.4861,349.5879,335.7154,340.6478,37732.0],["2007-03-14",341.1102,343.5764,338.1815,341.8809,30050.0],["2007-03-15",339.1065,342.0352,337.8734,339.2607,24103.0],["2007-03-16",341.1102,341.1102,338.1815,338.644,23602.0],["2007-03-19",342.1892,343.5764,338.644,339.1064,35010.0],["2007-03-20",342.3433,343.7305,337.8732,338.3357,48044.0],["2007-03-21",340.4936,343.2681,338.6439,342.0349,53839.0],["2007-03-22",345.8886,363.3063,344.3472,360.9942,63050.0],["2007-03-23",360.84,362.2273,355.4452,355.7534,27431.0],["2007-03-26",359.2986,361.9189,356.9865,359.1444,26398.0],["2007-03-27",359.4528,362.8439,356.9866,362.0732,25116.0],["2007-03-28",365.2397,367.7233,361.6696,364.6188,42765.0],["2007-03-29",368.4994,368.4994,355.3054,357.0128,32704.0],["2007-03-30",357.0128,361.9799,353.5979,354.6844,37315.0],["2007-04-02",354.5292,361.0485,350.8038,360.7381,22629.0],["2007-04-03",359.186,360.8934,356.392,358.0994,18431.0],["2007-04-04",355.4606,363.5322,354.5293,363.377,24319.0],["2007-04-05",364.3084,365.5502,362.7562,363.9979,15920.0],["2007-04-09",363.9979,365.3949,357.0128,361.0486,26187.0],["2007-04-10",363.6875,369.4308,361.3592,368.189,20958.0],["2007-04-11",369.7411,382.0037,368.0337,379.8306,54714.0],["2007-04-12",383.0904,405.4425,374.3979,404.0455,126291.0],["2007-04-13",404.2006,404.3558,392.8693,400.7857,47843.0],["2007-04-16",400.3201,405.5976,397.3709,405.4424,29652.0],["2007-04-17",405.9081,407.3051,395.0425,396.9052,38032.0],["2007-04-18",399.8544,401.0962,393.335,399.3887,24005.0],["2007-04-19",397.526,397.526,386.6604,388.0574,39757.0],["2007-04-20",392.8693,404.3558,391.6275,402.9588,32542.0],["2007-04-23",402.9589,408.2364,400.0097,405.7529,24221.0],["2007-04-24",404.5111,405.2872,390.6962,395.1977,41797.0],["2007-04-25",386.6604,398.923,386.6604,395.9738,56970.0],["2007-04-26",394.8644,395.6457,384.3951,387.2078,45764.0],["2007-04-27",390.3329,394.3956,377.3634,382.9887,50914.0],["2007-04-30",382.9888,387.2077,370.3318,376.1134,67055.0],["2007-05-01",376.2697,385.1764,373.7696,379.5511,40986.0],["2007-05-02",380.9574,386.739,379.2386,384.3951,43321.0],["2007-05-03",384.3952,386.4265,379.0824,381.7388,37089.0],["2007-05-04",384.7076,401.2709,382.9887,397.052,59496.0],["2007-05-07",400.021,406.2713,399.2397,405.49,46270.0],["2007-05-08",406.4275,427.2098,406.4275,425.1785,112598.0],["2007-05-09",427.3662,432.5227,426.8974,429.3975,62902.0],["2007-05-10",429.8661,435.8039,407.6775,410.8026,90461.0],["2007-05-11",411.4278,418.3031,403.3023,416.2717,32223.0],["2007-05-14",416.428,419.5531,410.4902,412.0528,29087.0],["2007-05-15",413.3028,415.3342,407.6775,412.0528,25052.0],["2007-05-16",410.8027,417.2093,407.2088,415.803,30267.0],["2007-05-17",416.428,430.335,413.9278,428.9286,46481.0],["2007-05-18",419.5533,425.0223,402.8337,411.7404,135556.0],["2007-05-21",406.5838,410.8028,397.2083,410.0215,79942.0],["2007-05-22",411.8966,420.9595,408.3026,410.334,42579.0],["2007-05-23",411.4278,418.9282,410.959,412.9904,32390.0],["2007-05-24",412.209,417.9906,406.2712,408.9276,31166.0],["2007-05-25",413.6153,417.9906,410.4902,417.9906,24029.0],["2007-05-29",422.5267,423.9393,405.2615,405.8893,38725.0],["2007-05-30",404.1627,410.7549,399.4541,408.8714,34376.0],["2007-05-31",408.5575,411.0688,401.1806,402.9071,23273.0],["2007-06-01",404.1627,405.5753,401.6514,404.7905,18338.0],["2007-06-04",403.378,414.522,403.378,414.208,25681.0],["2007-06-05",414.208,415.9345,410.598,413.5801,22216.0],["2007-06-06",413.737,413.737,406.8309,412.3244,21390.0],["2007-06-07",409.97,410.127,399.297,404.4766,37959.0],["2007-06-08",400.5527,401.8083,398.9831,400.2388,20977.0],["2007-06-11",400.0818,403.6918,395.687,403.221,22594.0],["2007-06-12",402.1223,408.5575,398.8262,403.8488,18028.0],["2007-06-13",401.3375,404.1628,399.2971,402.4362,22501.0],["2007-06-14",403.6919,414.3649,401.8084,406.9879,34031.0],["2007-06-15",408.8715,409.9701,403.378,407.9297,22496.0],["2007-06-18",403.5349,404.4766,399.9249,400.8666,29770.0],["2007-06-19",400.2388,402.2793,396.7858,400.7097,25160.0],["2007-06-20",397.2567,399.9249,393.9606,398.0414,27902.0],["2007-06-21",399.1401,399.1401,395.2162,397.5705,15846.0],["2007-06-22",396.4718,399.297,395.844,398.9831,14322.0],["2007-06-25",395.844,404.1627,395.844,397.0997,21980.0],["2007-06-26",397.7275,400.0818,394.4314,395.3731,24663.0],["2007-06-27",394.3007,396.5088,388.3073,395.7202,33987.0],["2007-06-28",395.7202,398.5591,395.7202,397.9283,17306.0],["2007-06-29",395.8779,398.2438,380.2636,385.6261,27662.0],["2007-07-02",384.9952,387.0456,381.8408,383.1026,19100.0],["2007-07-03",387.6764,400.9249,383.2602,395.0893,16981.0],["2007-07-05",394.6162,397.9283,387.9919,390.0423,19508.0],["2007-07-06",393.3544,400.1363,392.8812,399.3477,15787.0],["2007-07-09",398.4015,401.3982,396.0357,396.5088,13570.0],["2007-07-10",396.6665,396.6665,392.2504,392.8812,12101.0],["2007-07-11",388.6228,393.3544,386.4147,390.5154,20859.0],["2007-07-12",394.6161,395.4047,390.0422,391.1462,22388.0],["2007-07-13",387.6765,390.5154,383.5757,386.4147,29829.0],["2007-07-16",386.0992,386.0992,376.0051,376.3206,35496.0],["2007-07-17",382.6293,382.6293,376.3205,377.74,20903.0],["2007-07-18",379.1595,380.2635,375.2164,376.4782,16809.0],["2007-07-19",376.0051,379.0018,376.0051,377.74,17669.0],["2007-07-20",378.0554,379.1595,369.854,371.5889,43827.0],["2007-07-23",375.3742,378.2132,370.6426,371.5889,26477.0],["2007-07-24",371.7466,373.0084,366.0687,366.6996,35177.0],["2007-07-25",366.8574,370.6427,352.0317,358.6559,43709.0],["2007-07-26",353.6089,354.2397,343.5148,346.5114,45970.0],["2007-07-27",345.7818,347.5266,336.2649,339.2786,45464.0],["2007-07-30",334.996,336.4236,315.3277,316.1208,95557.0],["2007-07-31",321.6723,322.7826,310.4106,314.376,55367.0],["2007-08-01",320.8792,321.8309,306.4452,314.376,35624.0],["2007-08-02",315.6449,321.5136,315.6449,317.8655,28684.0],["2007-08-03",318.8171,321.355,315.3276,316.9137,28281.0],["2007-08-06",315.4863,317.231,298.1972,309.1416,40745.0],["2007-08-07",309.9348,318.8172,307.3969,312.314,41124.0],["2007-08-08",311.6795,315.0105,307.7141,309.3003,36356.0],["2007-08-09",304.859,311.6795,301.3695,303.7487,26590.0],["2007-08-10",301.5281,302.9557,298.0386,301.0523,28664.0],["2007-08-13",304.859,316.9137,304.859,313.107,23155.0],["2007-08-14",314.6932,319.7689,310.4105,311.5208,20324.0],["2007-08-15",306.921,310.5692,298.3558,300.4178,17665.0],["2007-08-16",301.2108,302.6384,273.6117,293.4387,44343.0],["2007-08-17",302.4798,309.3002,300.5764,304.7004,21469.0],["2007-08-20",309.3002,309.3002,301.3694,303.4314,15271.0],["2007-08-21",299.7833,302.6384,294.3904,295.6593,11132.0],["2007-08-22",295.6593,305.3349,295.6593,296.7697,20235.0],["2007-08-23",301.8454,303.9074,298.1972,300.735,14853.0],["2007-08-24",298.6731,308.3486,298.3559,306.4453,17040.0],["2007-08-27",314.2173,322.4653,313.2656,315.9621,31092.0],["2007-08-28",315.8035,315.8035,301.3695,302.6384,24816.0],["2007-08-29",309.5673,310.5252,304.1391,308.6094,12897.0],["2007-08-30",306.5339,311.1638,306.0549,307.3322,8985.0],["2007-08-31",310.5253,315.3149,307.0129,310.5253,12750.0],["2007-09-04",312.92,314.1972,310.5252,312.92,12863.0],["2007-09-05",311.3235,312.7604,306.5339,312.1218,16426.0],["2007-09-06",310.8446,311.3236,299.6689,303.5006,29323.0],["2007-09-07",305.0971,305.0971,299.3496,301.904,17512.0],["2007-09-10",301.1057,302.2233,295.3582,295.5178,24467.0],["2007-09-11",297.9126,305.576,297.9126,304.7777,22978.0],["2007-09-12",302.2233,310.5253,301.1058,305.7357,25165.0],["2007-09-13",309.8866,316.9114,305.2567,314.6762,22368.0],["2007-09-14",313.7183,319.3062,311.3235,317.071,19783.0],["2007-09-17",314.5166,316.9114,310.8446,314.3569,16411.0],["2007-09-18",313.2394,315.7938,311.1639,313.399,13315.0],["2007-09-19",313.7183,319.3062,311.0042,312.4411,32985.0],["2007-09-20",312.9201,314.5166,302.2233,305.576,25175.0],["2007-09-21",305.2568,307.013,301.5848,306.534,25175.0],["2007-09-24",305.7356,311.3235,304.1391,307.9707,22668.0],["2007-09-25",306.0549,311.1638,303.8198,310.0463,12818.0],["2007-09-26",311.8143,318.7257,311.8143,315.6718,23794.0],["2007-09-27",317.6006,319.8508,309.4034,309.7249,28148.0],["2007-09-28",310.3677,312.1357,301.6883,307.796,55132.0],["2007-10-01",305.7067,315.8326,305.3852,308.9213,29750.0],["2007-10-02",308.2782,311.8143,307.9568,311.4928,13968.0],["2007-10-03",310.207,311.3321,305.3851,306.5102,29726.0],["2007-10-04",305.3851,305.7066,298.6345,301.5276,33358.0],["2007-10-05",304.4207,305.8673,296.8665,297.6701,36204.0],["2007-10-08",296.2236,297.1879,284.1689,284.4904,36577.0],["2007-10-09",289.9551,293.3304,283.6867,286.0976,40799.0],["2007-10-10",285.9369,290.4373,285.9369,288.83,42893.0],["2007-10-11",293.1697,293.6518,290.2765,291.4016,25229.0],["2007-10-12",291.4017,293.6519,289.6337,289.6337,21936.0],["2007-10-15",290.9196,291.7232,281.2758,283.2046,35816.0],["2007-10-16",284.6511,284.6511,279.9899,281.5972,22604.0],["2007-10-17",281.5973,293.3305,281.2758,292.5269,34675.0],["2007-10-18",292.5268,307.4746,292.0446,306.1888,45351.0],["2007-10-19",304.7422,305.8673,299.2774,299.2774,30856.0],["2007-10-22",293.1698,302.1706,293.1698,300.2419,34592.0],["2007-10-23",302.492,305.8673,301.0454,304.26,28079.0],["2007-10-24",305.3851,305.3851,300.5632,303.2956,29505.0],["2007-10-25",305.8673,305.8673,298.956,301.8491,37772.0],["2007-10-26",301.3669,302.8134,289.7944,293.6519,40804.0],["2007-10-29",295.8379,306.0392,295.8379,301.6672,32218.0],["2007-10-30",301.6672,301.991,291.7897,293.8947,20992.0],["2007-10-31",293.7329,299.8861,291.7898,295.3521,18043.0],["2007-11-01",293.4091,297.943,288.2275,288.3894,50330.0],["2007-11-02",292.9233,295.0284,289.8467,294.0568,18402.0],["2007-11-05",291.4659,293.409,289.199,292.1136,23499.0],["2007-11-06",292.7613,295.5141,284.9889,292.1136,37693.0],["2007-11-07",291.304,299.4003,287.9036,293.2472,29225.0],["2007-11-08",296.6476,296.6476,281.1028,288.5513,45316.0],["2007-11-09",287.4179,287.4179,272.8445,273.978,34090.0],["2007-11-12",273.9781,273.9781,254.2232,262.6433,61855.0],["2007-11-13",262.6432,267.9868,260.7001,267.3391,36563.0],["2007-11-14",267.9867,280.7788,266.0436,275.5972,39222.0],["2007-11-15",277.3784,277.3784,257.4615,258.2712,48767.0],["2007-11-16",262.8051,267.1771,256.1662,266.0436,24998.0],["2007-11-19",264.5863,270.5776,256.3281,261.024,30380.0],["2007-11-20",257.1377,264.9101,257.1377,263.129,22034.0],["2007-11-21",258.4331,268.7964,258.4331,267.9867,25042.0],["2007-11-23",269.606,271.0633,265.8817,270.7394,7569.0],["2007-11-26",271.2253,271.2253,259.2428,261.5097,25646.0],["2007-11-27",261.6716,263.6147,253.4134,254.8707,32552.0],["2007-11-28",256.5199,262.3981,256.5199,259.459,35688.0],["2007-11-29",256.52,266.8069,256.52,261.5818,25666.0],["2007-11-30",260.9286,265.9904,257.6629,260.4388,23843.0],["2007-12-03",259.459,261.5818,257.9895,258.1528,22393.0],["2007-12-04",258.3161,260.2755,255.2137,255.2137,20107.0],["2007-12-05",255.5402,263.7045,254.3972,256.0301,30611.0],["2007-12-06",257.6629,262.7248,255.2137,261.5818,20810.0],["2007-12-07",262.888,263.0513,257.9895,260.2755,14912.0],["2007-12-10",257.9895,260.6021,257.9895,259.9489,23110.0],["2007-12-11",258.8059,261.5818,256.3567,257.3364,20112.0],["2007-12-12",258.1528,260.2755,256.8465,257.8262,16328.0],["2007-12-13",256.6832,257.9895,250.6417,252.6011,16165.0],["2007-12-14",250.805,253.9074,250.805,252.6011,15684.0],["2007-12-17",254.234,254.234,247.2127,250.1519,21975.0],["2007-12-18",249.8253,252.7645,247.5394,251.948,23513.0],["2007-12-19",253.9073,256.8464,252.1112,252.1112,39590.0],["2007-12-20",252.2744,252.2744,245.4165,247.5392,38607.0],["2007-12-21",248.1924,250.1518,243.4571,248.8455,30281.0],["2007-12-24",249.8252,252.1112,248.3557,251.2948,14504.0],["2007-12-26",253.091,253.2542,248.1924,252.7644,20977.0],["2007-12-27",255.2834,262.0459,255.2834,257.9884,40716.0],["2007-12-28",256.6359,263.9056,256.6359,263.3984,43090.0],["2007-12-31",262.8911,263.7364,255.4524,256.4668,38602.0],["2008-01-02",260.6934,262.215,257.8194,260.5244,20697.0],["2008-01-03",262.0459,267.794,260.8624,264.9199,23263.0],["2008-01-04",261.3696,266.1034,257.8193,260.3553,18520.0],["2008-01-07",260.3552,262.0459,256.1287,256.6359,12666.0],["2008-01-08",257.6503,261.0316,257.6503,258.4956,12145.0],["2008-01-09",261.5387,261.5387,257.8193,259.5099,12769.0],["2008-01-10",257.9884,266.7796,257.8193,265.2581,20559.0],["2008-01-11",265.4271,287.236,262.553,281.3189,62588.0],["2008-01-14",282.8405,299.2395,280.8118,296.8727,39979.0],["2008-01-15",294.1676,296.8726,284.0239,285.5455,35511.0],["2008-01-16",286.8981,288.0815,272.1897,281.6571,29603.0],["2008-01-17",285.2073,286.3908,274.2183,281.9952,32916.0],["2008-01-18",283.5167,284.0239,265.7652,274.3874,40618.0],["2008-01-22",262.2149,276.2471,262.2149,273.7112,29574.0],["2008-01-23",270.1609,272.0206,260.1863,268.1322,36720.0],["2008-01-24",271.5133,284.193,268.1321,279.9664,38425.0],["2008-01-25",280.1356,285.2074,278.614,282.8405,17168.0],["2008-01-28",281.4879,283.0095,278.4448,281.3189,9565.0],["2008-01-29",284.5392,289.6506,282.8353,289.4803,19272.0],["2008-01-30",291.3545,296.466,288.6284,293.9102,19070.0],["2008-01-31",289.9914,294.4214,286.243,293.2287,19321.0],["2008-02-01",294.7622,309.2447,291.3545,309.0743,27367.0],["2008-02-04",308.2223,328.3275,307.7112,319.4676,47577.0],["2008-02-05",316.4007,316.4007,301.7478,306.1778,20692.0],["2008-02-06",313.6747,321.0011,306.5186,318.4454,33284.0],["2008-02-07",316.912,327.9868,316.912,327.3053,22054.0],["2008-02-08",327.8164,330.3722,323.2161,325.7718,18756.0],["2008-02-11",327.646,327.646,321.853,322.8753,15286.0],["2008-02-12",325.7718,328.3275,317.423,319.2972,12401.0],["2008-02-13",316.06,331.3945,316.06,329.0091,24388.0],["2008-02-14",331.9055,340.4247,331.7351,336.5059,29470.0],["2008-02-15",322.3642,339.0617,321.6826,324.9199,22004.0],["2008-02-19",333.7797,334.9724,324.0679,328.8386,23499.0],["2008-02-20",326.1126,343.6621,324.5792,339.2321,34936.0],["2008-02-21",338.8913,346.3881,337.6986,341.9581,18741.0],["2008-02-22",344.6843,362.5745,342.1286,361.3818,44412.0],["2008-02-25",364.4487,381.1462,354.0554,379.7832,49356.0],["2008-02-26",376.8867,390.0061,376.8867,389.3246,70530.0],["2008-02-27",389.8044,390.6611,379.0098,381.2372,27573.0],["2008-02-28",382.0939,392.2031,380.8945,390.661,41999.0],["2008-02-29",392.5458,392.5458,380.7232,384.6641,21523.0],["2008-03-03",384.8354,384.8354,366.5018,369.5859,29701.0],["2008-03-04",362.3896,367.1871,351.595,365.4737,33737.0],["2008-03-05",365.4737,371.642,358.7913,360.5048,47243.0],["2008-03-06",358.6201,364.7884,350.2243,352.7944,30468.0],["2008-03-07",352.623,359.3054,346.2833,351.7663,27642.0],["2008-03-10",351.7663,362.3896,344.5699,346.112,26236.0],["2008-03-11",352.6229,356.0498,338.4015,355.8784,35766.0],["2008-03-12",357.4206,366.5017,354.8504,360.3334,29171.0],["2008-03-13",359.3054,363.2462,356.3925,359.3054,38750.0],["2008-03-14",356.2212,361.0188,350.3956,354.1651,52296.0],["2008-03-17",344.5699,353.651,341.143,344.0558,43739.0],["2008-03-18",350.9095,370.6139,347.8254,370.0999,56518.0],["2008-03-19",368.5579,369.2432,349.3675,350.2242,42800.0],["2008-03-20",346.1119,349.5388,333.4326,343.8845,47361.0],["2008-03-24",341.1431,356.0499,341.1431,352.7944,22211.0],["2008-03-25",357.9347,374.7263,352.7944,373.6982,58351.0],["2008-03-26",375.0689,403.1691,374.2122,390.3185,68653.0],["2008-03-27",388.0438,403.2072,388.0438,396.1424,32906.0],["2008-03-28",396.3148,405.275,392.8686,394.4194,26910.0],["2008-03-31",393.5579,402.8626,390.9732,399.761,14190.0],["2008-04-01",401.6564,401.6564,377.1883,391.1455,36917.0],["2008-04-02",394.5917,397.521,386.3208,393.2132,16514.0],["2008-04-03",395.6255,398.0379,388.0438,395.1086,12917.0],["2008-04-04",394.5917,413.2013,392.6963,412.3397,29982.0],["2008-04-07",413.5459,419.4044,413.2012,414.2351,28763.0],["2008-04-08",413.5459,419.4045,413.3736,415.269,10090.0],["2008-04-09",414.4074,416.3028,408.2042,409.9273,14622.0],["2008-04-10",408.3765,422.1614,405.9642,413.7181,41851.0],["2008-04-11",413.5459,413.5459,398.3826,404.2411,18530.0],["2008-04-14",403.2072,429.7431,403.2072,426.4692,180238.0],["2008-04-15",426.4692,429.3985,416.4752,425.6076,45120.0],["2008-04-16",426.986,440.4263,426.986,438.3586,37256.0],["2008-04-17",435.774,459.0359,434.2232,457.1405,50261.0],["2008-04-18",452.4881,457.4851,443.011,455.762,46388.0],["2008-04-21",456.4512,469.5468,456.2789,467.8237,43006.0],["2008-04-22",465.239,465.239,452.8326,458.3466,49278.0],["2008-04-23",439.5647,449.5588,426.1245,438.0139,54099.0],["2008-04-24",434.9125,434.9125,407.515,416.9921,51308.0],["2008-04-25",416.1305,441.2879,411.8228,440.0817,33230.0],["2008-04-28",441.6057,444.3765,435.5444,441.4325,21066.0],["2008-04-29",440.913,440.913,428.6173,431.5614,22078.0],["2008-04-30",431.5613,441.6057,426.8855,433.9858,24162.0],["2008-05-01",433.9858,434.3322,416.1484,425.1537,38190.0],["2008-05-02",423.0756,441.0862,422.0366,439.874,21857.0],["2008-05-05",439.0081,443.3375,432.6004,440.7399,17773.0],["2008-05-06",442.1252,457.3649,440.7398,449.2255,31053.0],["2008-05-07",447.3206,458.4041,442.6448,451.3037,24678.0],["2008-05-08",453.0355,476.2414,449.0523,472.2583,46329.0],["2008-05-09",466.0239,480.3978,466.0239,479.705,28576.0],["2008-05-12",477.9731,477.9731,465.8506,471.3924,19837.0],["2008-05-13",467.5825,486.9786,461.1749,485.5931,28192.0],["2008-05-14",486.6322,491.4812,480.0514,480.3977,30871.0],["2008-05-15",479.8782,484.5539,460.4821,471.5656,29903.0],["2008-05-16",473.2974,482.3027,461.5212,468.6216,31294.0],["2008-05-19",472.0852,477.1074,460.8286,463.5994,18623.0],["2008-05-20",472.7779,484.0346,468.4485,483.1686,39217.0],["2008-05-21",486.4591,490.0958,469.3144,473.6439,37713.0],["2008-05-22",475.0292,479.7051,469.3144,470.873,19640.0],["2008-05-23",470.8729,474.1633,455.6332,459.9626,25701.0],["2008-05-27",459.9627,459.9627,443.6839,449.5719,30424.0],["2008-05-28",446.8045,462.2956,442.453,460.2069,21945.0],["2008-05-29",458.9884,469.0837,447.3265,468.3875,34985.0],["2008-05-30",466.995,472.3908,461.0771,464.3842,25283.0],["2008-06-02",460.3808,484.9229,455.3332,484.0526,43336.0],["2008-06-03",484.0526,484.0526,468.3875,472.913,39354.0],["2008-06-04",472.0427,472.0427,455.1592,459.1625,23617.0],["2008-06-05",459.8588,474.3055,452.5484,471.1725,28979.0],["2008-06-06",469.9541,478.657,464.9065,476.3942,29382.0],["2008-06-09",476.3942,481.4418,469.4319,478.657,27460.0],["2008-06-10",469.2578,476.9163,448.371,460.555,72560.0],["2008-06-11",465.0804,470.4762,453.9408,469.0837,59884.0],["2008-06-12",469.7799,475.3497,461.9474,468.3875,41370.0],["2008-06-13",465.0806,468.5617,458.6405,465.0806,19798.0],["2008-06-16",468.9096,481.6158,464.7322,477.4384,26865.0],["2008-06-17",480.3974,481.4417,470.4762,479.3531,30163.0],["2008-06-18",481.0937,491.5371,477.4385,490.1447,44294.0],["2008-06-19",493.6258,497.6291,474.3054,479.5271,57972.0],["2008-06-20",479.5272,483.3564,464.9064,465.4286,23862.0],["2008-06-23",464.5582,488.404,461.2511,487.0115,57889.0],["2008-06-24",484.2268,491.3631,475.698,484.923,42564.0],["2008-06-25",484.5747,484.5747,465.0803,475.1756,43945.0],["2008-06-26",472.3427,481.9609,459.2269,465.6974,46987.0],["2008-06-27",468.1456,481.786,467.7959,478.1136,40293.0],["2008-06-30",485.983,485.983,469.5445,476.3647,38131.0],["2008-07-01",471.2934,492.2786,471.2934,483.7097,23042.0],["2008-07-02",483.7096,483.7096,457.4781,463.7737,65448.0],["2008-07-03",459.9264,466.7466,443.6629,457.3033,34552.0],["2008-07-07",443.8377,453.2811,412.8845,431.9461,56921.0],["2008-07-08",420.5792,420.7541,397.4954,417.6063,42289.0],["2008-07-09",417.6062,447.1604,417.6062,426.6998,50374.0],["2008-07-10",436.4929,437.0175,419.8796,430.0224,33565.0],["2008-07-11",426.8747,436.6678,416.5569,423.552,24108.0],["2008-07-14",431.7713,439.8156,428.0988,437.1924,21193.0],["2008-07-15",442.2639,443.6629,415.3329,430.1974,54188.0],["2008-07-16",428.6235,428.6235,405.0151,414.2835,41517.0],["2008-07-17",409.387,426.8747,391.1998,401.5175,44363.0],["2008-07-18",400.8181,424.7762,400.8181,413.4092,33255.0],["2008-07-21",413.9338,431.0718,409.5619,419.355,33859.0],["2008-07-22",426.6997,426.6997,403.4411,409.0372,23209.0],["2008-07-23",402.2171,402.2171,376.8599,377.2097,68653.0],["2008-07-24",384.5544,391.3746,367.4165,372.8377,57422.0],["2008-07-25",375.8106,387.7022,375.286,384.2047,29072.0],["2008-07-28",388.2269,403.9658,385.4289,387.1776,25455.0],["2008-07-29",386.949,395.7433,370.7675,372.8781,57854.0],["2008-07-30",381.1448,392.9291,372.8781,390.8185,44628.0],["2008-07-31",404.7135,404.7135,388.532,396.0951,53667.0],["2008-08-01",391.522,402.6028,389.7631,395.5673,25568.0],["2008-08-04",393.6327,396.9745,367.6015,372.5264,22933.0],["2008-08-05",377.0994,396.0951,364.0839,365.4909,35088.0],["2008-08-06",372.3505,383.9589,363.5562,367.0739,32793.0],["2008-08-07",370.5916,377.8029,364.0838,365.8427,24811.0],["2008-08-08",365.8427,365.8427,346.4952,357.7519,41630.0],["2008-08-11",363.2044,367.4256,339.4598,348.43,47892.0],["2008-08-12",350.013,354.0583,345.7917,349.6612,34027.0],["2008-08-13",353.003,364.0838,346.847,362.5009,33668.0],["2008-08-14",365.4909,365.4909,351.2441,352.8271,18294.0],["2008-08-15",351.7718,360.2143,345.6158,358.1037,40947.0],["2008-08-18",355.1137,361.4455,339.6357,342.6258,44441.0],["2008-08-19",342.4498,351.7718,341.7462,349.3094,51200.0],["2008-08-20",352.2995,360.5661,344.7364,353.3548,35417.0],["2008-08-21",359.3348,393.4567,359.1589,387.8283,45380.0],["2008-08-22",384.1348,385.0142,371.9987,375.5164,17188.0],["2008-08-25",369.3604,369.5362,344.9122,354.9377,280897.0],["2008-08-26",358.6313,367.6015,357.4001,366.3703,118751.0],["2008-08-27",376.5084,386.9473,371.7313,383.9395,127697.0],["2008-08-28",383.4088,389.0706,372.4391,375.8008,93115.0],["2008-08-29",381.9933,381.9933,371.5544,374.3853,72368.0],["2008-09-02",372.439,372.439,344.1301,345.0148,114559.0],["2008-09-03",346.9611,352.269,339.1761,346.7841,112101.0],["2008-09-04",347.6687,351.0304,331.0373,338.9991,56970.0],["2008-09-05",343.4224,343.4224,327.8525,335.4605,55648.0],["2008-09-08",343.7763,351.0305,316.3521,322.5446,65384.0],["2008-09-09",319.8906,320.0676,302.1976,305.9131,86838.0],["2008-09-10",307.3286,317.2367,294.4127,305.5593,80134.0],["2008-09-11",306.9746,307.8593,291.9355,307.3285,67365.0],["2008-09-12",312.4595,330.1526,312.4595,319.1829,55903.0],["2008-09-15",293.1742,309.8057,292.8204,299.1899,77510.0],["2008-09-16",296.3589,310.8673,278.8428,285.0354,157187.0],["2008-09-17",294.2357,294.2357,274.2425,279.9043,110627.0],["2008-09-18",283.6199,299.8975,272.8271,285.92,93297.0],["2008-09-19",298.1282,328.0295,297.0666,312.6365,68284.0],["2008-09-22",313.1673,329.0911,312.2826,314.5828,57633.0],["2008-09-23",321.6599,322.0138,302.3745,306.09,72683.0],["2008-09-24",312.2826,315.2904,304.6746,305.3823,38145.0],["2008-09-25",306.7978,315.6443,303.613,309.4517,60936.0],["2008-09-26",301.3434,309.3626,292.255,299.5614,27647.0],["2008-09-29",295.641,295.641,274.7911,281.2064,78153.0],["2008-09-30",280.6717,297.4229,279.2461,295.2845,32400.0],["2008-10-01",299.7397,299.7397,274.7911,277.6423,44122.0],["2008-10-02",277.9987,277.9987,231.8438,239.5066,85590.0],["2008-10-03",246.813,262.3168,236.6553,238.6156,67591.0],["2008-10-06",229.8835,233.2694,204.0439,222.5771,99991.0],["2008-10-07",226.8541,234.8732,208.499,209.39,61880.0],["2008-10-08",204.0439,212.9541,182.6594,208.1426,96506.0],["2008-10-09",211.8849,215.449,183.5504,189.253,64824.0],["2008-10-10",184.7979,193.1735,159.4928,166.621,121627.0],["2008-10-13",174.462,196.0247,165.73,194.599,93031.0],["2008-10-14",196.0247,209.9247,168.0467,176.244,132331.0],["2008-10-15",175.5313,178.2043,149.8698,157.889,110125.0],["2008-10-16",160.3839,183.5504,156.8198,174.6402,164952.0],["2008-10-17",170.5415,213.3105,168.9376,188.1837,90264.0],["2008-10-20",198.5196,217.5874,188.8965,195.3119,79299.0],["2008-10-21",191.5696,214.9144,188.1837,205.8259,80783.0],["2008-10-22",194.7773,196.2029,174.8184,182.8376,110022.0],["2008-10-23",192.817,200.658,171.9671,190.6786,99499.0],["2008-10-24",178.2043,195.6683,165.5518,180.1645,86479.0],["2008-10-27",178.2043,181.0556,158.4236,158.6018,73902.0],["2008-10-28",178.2043,178.2043,155.0377,172.68,90928.0],["2008-10-29",187.1044,198.0894,174.6788,188.7252,91542.0],["2008-10-30",199.8903,205.2927,185.4838,192.1468,73804.0],["2008-10-31",192.687,198.0894,179.1809,193.4073,77072.0],["2008-11-03",193.4073,198.0894,186.9244,188.7252,50133.0],["2008-11-04",193.5874,217.178,193.5874,209.0744,90038.0],["2008-11-05",208.8943,208.8943,192.687,199.5301,108617.0],["2008-11-06",197.9093,206.7333,174.8589,187.4646,103244.0],["2008-11-07",191.0662,199.7101,179.1809,184.5833,52418.0],["2008-11-10",197.9094,197.9094,174.859,180.2614,71356.0],["2008-11-11",177.7403,181.3419,164.0541,168.5561,97494.0],["2008-11-12",166.5752,168.7362,150.1878,155.7703,87757.0],["2008-11-13",156.8508,173.4183,150.548,172.1577,79711.0],["2008-11-14",171.9777,173.7785,156.6707,159.1919,61654.0],["2008-11-17",161.1728,171.7976,152.889,163.3337,71150.0],["2008-11-18",177.5602,177.5602,157.5711,164.4142,88691.0],["2008-11-19",160.0923,163.874,142.4443,144.4252,88180.0],["2008-11-20",144.065,144.065,114.5317,116.8727,179265.0],["2008-11-21",122.9955,138.1223,115.7923,137.9423,122128.0],["2008-11-24",138.6626,152.3488,138.6626,146.7662,89419.0],["2008-11-25",145.909,155.2107,142.6261,155.0284,75912.0],["2008-11-26",159.4056,159.4056,140.4374,150.6511,147076.0],["2008-11-28",149.192,153.934,144.2676,146.6386,28364.0],["2008-12-01",141.5318,148.4625,136.7897,142.8085,74207.0],["2008-12-02",144.8147,149.192,121.8341,138.6136,276385.0],["2008-12-03",131.8653,132.0477,113.9914,129.859,204302.0],["2008-12-04",130.4062,130.771,108.7022,114.721,99126.0],["2008-12-05",114.9034,116.5449,101.5892,115.2682,114731.0],["2008-12-08",124.2051,128.0352,119.0983,127.1233,62755.0],["2008-12-09",127.6704,130.0414,115.4505,118.5511,66475.0],["2008-12-10",123.6579,125.8466,118.3687,122.5636,73823.0],["2008-12-11",122.746,122.746,106.696,111.438,131683.0],["2008-12-12",113.6267,123.1107,104.1426,121.4693,80016.0],["2008-12-15",120.7397,124.9346,117.6392,119.6454,59388.0],["2008-12-16",118.7335,129.6767,118.7335,129.6767,57564.0],["2008-12-17",128.7647,130.4062,119.463,122.1988,77505.0],["2008-12-18",120.0102,122.1988,114.721,115.9977,122890.0],["2008-12-19",114.721,124.9346,111.8028,123.1107,55943.0],["2008-12-22",129.3119,134.6011,120.0102,130.4062,146359.0],["2008-12-23",131.6829,134.054,120.375,133.5068,103569.0],["2008-12-24",134.9659,140.2551,130.9534,139.5255,31977.0],["2008-12-26",144.0852,154.6636,137.7017,154.1164,61865.0],["2008-12-29",148.8673,158.6708,144.3287,158.6708,74440.0],["2008-12-30",153.0429,159.9416,147.415,157.5815,72460.0],["2008-12-31",158.4892,175.1914,150.1381,152.3167,139865.0],["2009-01-02",152.3167,155.0399,143.784,144.6918,125355.0],["2009-01-05",147.0518,148.8673,137.0668,140.6978,115475.0],["2009-01-06",143.9656,145.2364,135.433,137.9746,157555.0],["2009-01-07",136.1591,138.1561,127.445,130.7128,117410.0],["2009-01-08",129.805,133.4359,126.7188,132.1651,126215.0],["2009-01-09",132.5282,135.4329,129.805,132.3467,94575.0],["2009-01-12",131.6205,131.6205,122.7248,124.5402,106615.0],["2009-01-13",125.2664,127.0819,122.5432,124.5402,77965.0],["2009-01-14",121.9986,124.7218,116.3707,117.46,77075.0],["2009-01-15",117.0969,118.3677,108.2011,114.3737,87570.0],["2009-01-16",117.823,120.7278,111.6505,113.4659,91095.0],["2009-01-20",114.3737,116.1891,107.4749,107.4749,90780.0],["2009-01-21",116.7338,116.7338,104.3887,109.2904,113160.0],["2009-01-22",107.1118,107.4749,94.7668,99.1238,105135.0],["2009-01-23",98.9423,104.9333,93.6775,101.1209,75565.0],["2009-01-26",103.481,107.475,102.0286,104.3887,74670.0],["2009-01-27",106.2041,109.1089,103.481,104.3887,59005.0],["2009-01-28",106.9998,109.3735,97.6875,98.6005,94500.0],["2009-01-29",97.3223,99.1482,93.6704,93.853,43685.0],["2009-01-30",93.4878,98.6005,89.836,90.7489,49060.0],["2009-02-02",88.7404,90.9315,76.8718,77.9674,99595.0],["2009-02-03",80.7063,81.2541,74.3155,75.0459,129545.0],["2009-02-04",76.5067,77.4196,71.3941,71.3941,117360.0],["2009-02-05",71.2114,71.394,64.4555,67.377,174660.0],["2009-02-06",67.377,77.0544,66.6466,72.6722,137260.0],["2009-02-09",70.2985,76.3241,64.8207,69.3855,362295.0],["2009-02-10",68.8377,69.2029,63.5425,68.4725,534640.0],["2009-02-11",67.1944,67.5596,61.1688,66.6466,215825.0],["2009-02-12",62.9947,64.8207,59.5255,62.9947,221435.0],["2009-02-13",62.8121,62.8121,56.7866,58.7951,204315.0],["2009-02-17",57.5169,57.5169,42.9095,45.6484,368645.0],["2009-02-18",46.9265,47.4743,42.9095,44.005,225935.0],["2009-02-19",45.6484,45.6484,36.5187,42.9095,471325.0],["2009-02-20",40.5358,41.9965,38.8924,41.2661,233655.0],["2009-02-23",41.6313,47.4743,41.6313,43.4572,130460.0],["2009-02-24",43.8224,46.9265,42.5443,44.5528,153175.0],["2009-02-25",45.6484,49.4828,41.2661,46.7439,141100.0],["2009-02-26",48.5699,53.1347,46.5613,47.4743,172790.0],["2009-02-27",48.5699,51.8565,44.3702,50.3958,127735.0],["2009-03-02",47.6569,50.3958,43.6398,44.5528,158705.0],["2009-03-03",44.918,46.5613,39.988,40.5357,108580.0],["2009-03-04",43.0921,44.5528,40.9009,42.5443,96310.0],["2009-03-05",42.5443,42.5443,39.2576,39.6228,91225.0],["2009-03-06",39.2576,41.4487,37.7968,39.075,57380.0],["2009-03-09",37.9794,40.5357,37.0665,37.2491,78110.0],["2009-03-10",38.3446,41.0835,38.162,39.2576,111865.0],["2009-03-11",41.4487,42.9095,39.2576,40.3532,100785.0],["2009-03-12",40.1706,44.5528,39.4402,44.3702,116425.0],["2009-03-13",45.1006,46.5613,41.2661,42.3617,108575.0],["2009-03-16",43.8224,45.4658,42.3617,43.6398,123325.0],["2009-03-17",44.3702,45.6484,42.5443,45.6484,64345.0],["2009-03-18",45.831,45.831,42.1791,44.918,87250.0],["2009-03-19",47.4743,48.3873,44.1876,45.4658,104020.0],["2009-03-20",45.2832,45.2832,42.7269,42.7269,74435.0],["2009-03-23",45.2832,47.8395,44.1876,47.4743,100250.0],["2009-03-24",48.2047,48.7525,46.7439,47.6569,82255.0],["2009-03-25",49.3002,54.778,47.4743,51.8565,154580.0],["2009-03-26",54.778,58.7951,54.778,57.1517,132980.0],["2009-03-27",56.0562,56.9692,54.0477,54.0477,88510.0],["2009-03-30",53.6825,53.6825,49.1176,49.1176,80215.0],["2009-03-31",50.2132,51.8565,48.935,48.935,63430.0],["2009-04-01",48.2047,53.4999,47.4743,52.2217,63050.0],["2009-04-02",56.2388,59.1603,56.2388,58.0647,154580.0],["2009-04-03",58.0647,63.1773,57.1517,62.9947,131960.0],["2009-04-06",62.8121,64.8207,60.2558,61.8992,124370.0],["2009-04-07",61.1688,61.1688,57.5169,58.6125,64405.0],["2009-04-08",58.4299,60.9862,58.0647,59.5255,83720.0],["2009-04-09",61.1688,64.6381,61.1688,63.9077,158040.0],["2009-04-13",63.7251,67.5596,60.9862,64.8207,82865.0],["2009-04-14",66.0988,69.3855,64.6381,68.1074,131415.0],["2009-04-15",68.1073,69.3855,65.3684,66.8292,71045.0],["2009-04-16",68.1074,69.5681,66.2814,68.1074,53935.0],["2009-04-17",70.8463,74.8633,70.6637,73.4026,160470.0],["2009-04-20",70.4811,70.4811,58.4299,67.0118,189710.0],["2009-04-21",66.464,77.9674,62.9947,76.5067,233970.0],["2009-04-22",76.5067,87.2797,73.5852,82.7148,231510.0],["2009-04-23",84.906,88.1926,79.4281,80.8889,169570.0],["2009-04-24",82.7148,86.9145,82.7148,85.6363,134025.0],["2009-04-27",83.2626,83.993,79.063,80.1585,70415.0],["2009-04-28",81.9845,81.9845,78.3326,79.7933,153845.0],["2009-04-29",81.9845,86.7319,81.8019,86.7319,110910.0],["2009-04-30",90.2012,94.0356,84.7234,86.0015,273720.0],["2009-05-01",88.5578,88.7404,83.08,85.4537,93170.0],["2009-05-04",84.9059,90.9315,84.9059,90.2012,75775.0],["2009-05-05",90.2012,92.2097,87.2797,91.1142,133315.0],["2009-05-06",92.2097,102.2523,92.2097,102.2523,124620.0],["2009-05-07",109.3735,109.5561,95.1312,99.5134,159300.0],["2009-05-08",105.3564,111.382,102.2523,111.382,243935.0],["2009-05-11",107.7301,111.1994,105.539,106.8172,179990.0],["2009-05-12",110.2865,112.4776,105.539,108.2779,142580.0],["2009-05-13",107.7301,107.7301,90.2012,91.6619,275715.0],["2009-05-14",88.923,96.0442,83.08,94.2182,172335.0],["2009-05-15",91.6619,94.4008,84.906,87.6449,138760.0],["2009-05-18",87.8274,93.6704,87.8274,93.1227,90495.0],["2009-05-19",93.3052,96.0441,92.9401,93.6704,126255.0],["2009-05-20",96.2267,99.696,91.8445,93.3052,116610.0],["2009-05-21",89.836,91.2967,87.8274,90.2012,127265.0],["2009-05-22",90.7489,96.7745,89.4708,90.7489,135365.0],["2009-05-26",88.923,93.4878,86.1841,93.1227,201280.0],["2009-05-27",93.3053,101.8871,91.4793,94.4008,162810.0],["2009-05-28",97.3223,102.8001,95.679,100.4264,126925.0],["2009-05-29",104.9912,112.4776,104.626,106.9998,244300.0],["2009-06-01",115.2165,118.3206,111.382,115.7642,113145.0],["2009-06-02",115.2165,118.6857,112.6602,116.1294,101265.0],["2009-06-03",114.8513,114.8513,103.8957,107.1824,132460.0],["2009-06-04",108.6431,114.8513,108.6431,112.6602,100775.0],["2009-06-05",113.2079,113.5731,106.2694,108.0953,107440.0],["2009-06-08",106.0868,107.5475,101.3394,105.9042,86140.0],["2009-06-09",107.5475,109.1909,104.8086,108.0953,54760.0],["2009-06-10",111.382,111.7472,108.0953,109.9212,89520.0],["2009-06-11",110.2864,115.9468,109.3735,112.8428,116750.0],["2009-06-12",109.9213,110.2865,106.9998,108.2779,85020.0],["2009-06-15",104.626,107.5475,100.4264,100.7916,95115.0],["2009-06-16",103.7131,104.8087,98.2353,98.6005,95645.0],["2009-06-17",97.5049,98.0527,92.0271,93.6704,118565.0],["2009-06-18",94.0356,96.9571,92.3923,94.4008,62645.0],["2009-06-19",96.5919,98.6005,93.1227,94.5834,114620.0],["2009-06-22",88.3752,89.1056,79.4282,80.3411,212100.0],["2009-06-23",80.8889,82.8974,77.6022,78.3326,156895.0],["2009-06-24",81.4367,84.906,79.9759,84.3582,166400.0],["2009-06-25",86.1841,88.5578,84.5408,86.7319,117640.0],["2009-06-26",87.2797,90.0186,86.0015,88.923,66385.0],["2009-06-29",89.1056,91.8445,88.7404,91.8445,63575.0],["2009-06-30",92.0271,93.3052,87.2797,89.1056,75660.0],["2009-07-01",89.6534,91.8445,88.7404,90.5663,37485.0],["2009-07-02",88.7404,88.7404,84.5408,87.6449,60010.0],["2009-07-06",82.7148,82.8974,77.6022,81.0715,83620.0],["2009-07-07",80.7063,80.8889,78.6978,78.8804,45990.0],["2009-07-08",78.8804,79.4281,73.22,75.5937,107910.0],["2009-07-09",77.9674,82.8974,77.6022,81.8019,101470.0],["2009-07-10",79.4281,81.2541,77.4196,78.6978,51330.0],["2009-07-13",78.6978,79.7933,75.2285,79.4282,45665.0],["2009-07-14",81.4367,83.6278,79.7933,82.3496,35090.0],["2009-07-15",86.5493,88.1926,83.993,86.9145,109170.0],["2009-07-16",85.8189,90.2012,85.8189,90.0186,61735.0],["2009-07-17",91.1141,91.1141,86.3667,88.3752,49235.0],["2009-07-20",88.7404,90.9315,88.7404,89.6534,28465.0],["2009-07-21",91.1141,91.8445,89.1056,90.2012,84790.0],["2009-07-22",91.4793,93.6705,90.2012,90.9315,99820.0],["2009-07-23",92.5749,101.3394,91.2967,99.1482,124870.0],["2009-07-24",99.8786,103.1653,97.3223,101.3394,91045.0],["2009-07-27",101.3394,108.4605,97.6875,108.2779,156110.0],["2009-07-28",107.1824,109.3735,104.0783,105.1738,112830.0],["2009-07-29",103.3479,103.8957,98.6005,99.8786,93485.0],["2009-07-30",103.8957,105.7216,102.2523,102.9827,75035.0],["2009-07-31",102.2523,104.8086,102.2523,102.9827,56090.0],["2009-08-03",104.9912,110.469,104.4435,108.6431,78650.0],["2009-08-04",107.7301,109.3735,104.0783,106.6346,79325.0],["2009-08-05",106.0868,108.4605,104.0783,106.452,55375.0],["2009-08-06",105.9042,107.1823,100.7916,102.6175,63680.0],["2009-08-07",105.539,105.539,102.2523,104.8086,43865.0],["2009-08-10",104.2608,106.6346,102.6175,105.9042,75490.0],["2009-08-11",104.2608,104.2608,101.8871,102.4349,66865.0],["2009-08-12",101.7045,105.1738,101.522,104.4435,60695.0],["2009-08-13",105.9042,107.365,103.8957,107.365,82630.0],["2009-08-14",108.2779,108.4605,102.9827,104.4435,45770.0],["2009-08-17",101.7045,101.7045,96.7745,98.9656,98820.0],["2009-08-18",100.7916,101.8872,98.2353,101.8872,41555.0],["2009-08-19",98.783,102.2523,98.0527,102.2523,39875.0],["2009-08-20",101.522,102.6175,100.4264,101.8872,35350.0],["2009-08-21",102.4349,105.1738,101.8871,102.9827,55980.0],["2009-08-24",103.3479,105.7216,103.1653,105.539,58270.0],["2009-08-25",106.0868,106.8172,103.3479,104.4435,61360.0],["2009-08-26",104.4435,104.4435,101.8871,102.9827,39110.0],["2009-08-27",102.2523,103.5305,100.0612,103.3479,41245.0],["2009-08-28",104.2609,104.9912,101.8871,103.7131,43920.0],["2009-08-31",101.8871,103.8957,100.7916,103.8957,44040.0],["2009-09-01",103.3479,104.9912,99.1482,99.8786,75675.0],["2009-09-02",98.6005,98.9657,96.9571,97.1397,56530.0],["2009-09-03",98.783,99.5134,96.7745,98.783,31490.0],["2009-09-04",99.1483,101.8872,99.1483,101.8872,29590.0],["2009-09-08",104.626,106.9998,103.5305,105.1738,44540.0],["2009-09-09",105.7216,114.1209,105.539,113.0253,117080.0],["2009-09-10",113.3905,117.4076,113.2079,117.4076,99370.0],["2009-09-11",118.8683,122.3376,118.8683,121.2421,99555.0],["2009-09-14",119.7813,127.4503,118.6858,125.0765,86980.0],["2009-09-15",128.5458,132.928,126.9024,131.1021,119565.0],["2009-09-16",135.4843,137.6755,129.2762,131.4673,164730.0],["2009-09-17",129.4588,134.9366,126.3547,130.9195,86780.0],["2009-09-18",132.3802,134.2062,127.085,128.911,78940.0],["2009-09-21",125.8069,125.9895,120.6943,124.8939,76270.0],["2009-09-22",126.7199,128.7284,124.1635,126.7199,105565.0],["2009-09-23",127.6328,127.8154,123.9809,124.8939,109230.0],["2009-09-24",125.0765,125.0765,119.2335,120.5117,75210.0],["2009-09-25",120.5117,122.5202,117.225,118.5032,69365.0],["2009-09-28",118.6857,119.5987,115.2165,118.8683,90430.0],["2009-09-29",118.3206,119.4161,116.6772,117.7728,80805.0],["2009-09-30",118.6857,123.068,115.3991,121.0595,127030.0],["2009-10-01",121.4246,121.4246,112.4776,113.0253,92190.0],["2009-10-02",110.8342,113.9383,106.6346,110.8342,105555.0],["2009-10-05",111.5646,115.9468,110.2864,115.5816,123825.0],["2009-10-06",118.6857,120.8769,113.7557,115.3991,103940.0],["2009-10-07",115.5816,116.6772,112.6601,115.5816,87835.0],["2009-10-08",116.1294,119.4161,115.2165,118.6858,132765.0],["2009-10-09",117.9554,119.7813,116.4946,119.4161,55995.0],["2009-10-12",121.0595,127.8154,120.5117,126.3547,62685.0],["2009-10-13",126.7199,126.9024,121.9724,125.2591,72685.0],["2009-10-14",127.8154,128.3632,125.6243,125.8069,91120.0],["2009-10-15",125.4417,128.3632,124.8939,128.3632,102670.0],["2009-10-16",129.8239,130.1891,125.8069,126.3547,126105.0],["2009-10-19",127.998,132.1977,126.9024,130.9195,76705.0],["2009-10-20",132.1977,132.3803,127.998,129.6414,70940.0],["2009-10-21",128.5458,136.9451,128.3632,132.928,130325.0],["2009-10-22",135.3017,138.9536,129.8239,138.9536,145455.0],["2009-10-23",139.3188,139.8666,134.754,135.8495,158205.0],["2009-10-26",135.3017,139.5014,130.0065,132.7454,125985.0],["2009-10-27",132.9281,132.9281,124.8939,126.1721,130165.0],["2009-10-28",124.3462,125.2591,119.5987,120.6943,116360.0],["2009-10-29",121.0595,125.9895,119.0509,125.4417,107655.0],["2009-10-30",125.0765,125.0765,118.138,119.5987,103070.0],["2009-11-02",121.2421,122.7028,115.9468,118.138,72580.0],["2009-11-03",117.0424,123.2506,115.5817,121.7898,62225.0],["2009-11-04",123.068,128.1806,122.8854,123.9809,79905.0],["2009-11-05",126.3547,126.3547,122.3376,126.3547,52835.0],["2009-11-06",125.8069,126.9025,121.9724,123.6158,38870.0],["2009-11-09",128.5458,132.015,128.3632,130.5543,71525.0],["2009-11-10",131.8325,132.1977,127.6328,128.1806,73255.0],["2009-11-11",131.6499,132.3802,127.6328,128.911,68785.0],["2009-11-12",128.1806,129.4588,122.7028,123.4332,91435.0],["2009-11-13",125.0765,127.6328,123.9809,127.085,37545.0],["2009-11-16",128.1806,129.824,127.0851,127.8154,46130.0],["2009-11-17",127.6328,132.7454,125.8069,131.4673,57640.0],["2009-11-18",132.1977,132.9281,128.911,129.824,41180.0],["2009-11-19",127.998,129.2762,125.4417,127.085,44740.0],["2009-11-20",125.0765,125.8069,122.8854,124.8939,45310.0],["2009-11-23",127.2676,129.2762,124.7113,125.6243,42540.0],["2009-11-24",125.2591,125.8069,123.6158,124.1636,33380.0],["2009-11-25",125.0765,125.4417,121.9724,122.8854,74160.0],["2009-11-27",118.6857,119.9639,114.8513,118.8683,42555.0],["2009-11-30",118.6857,122.155,117.7727,120.3291,56530.0],["2009-12-01",121.6072,124.1636,121.6072,124.1636,29455.0],["2009-12-02",126.1721,126.1721,123.4332,125.6243,67070.0],["2009-12-03",125.8069,126.1721,123.068,123.068,62235.0],["2009-12-04",125.6243,126.3547,120.5117,122.3376,107760.0],["2009-12-07",121.2421,129.6414,121.2421,128.5458,142525.0],["2009-12-08",127.2676,127.2676,124.8939,126.1721,49600.0],["2009-12-09",125.0765,125.8069,119.2335,121.6072,95885.0],["2009-12-10",122.8854,123.9809,121.4246,121.6072,55350.0],["2009-12-11",122.5202,123.2506,120.1465,121.7898,34765.0],["2009-12-14",123.2506,125.8069,121.4246,125.6243,65315.0],["2009-12-15",125.8069,127.8154,125.4417,125.9895,51825.0],["2009-12-16",126.1721,129.2762,125.9895,127.998,125500.0],["2009-12-17",126.9024,132.0151,126.7198,132.0151,116095.0],["2009-12-18",132.1977,134.2062,129.2762,132.7454,78345.0],["2009-12-21",132.5628,134.2062,129.4587,131.1021,51785.0],["2009-12-22",131.4673,132.3802,129.2761,131.8324,35785.0],["2009-12-23",132.3802,134.0236,131.1021,133.6584,50425.0],["2009-12-24",134.0236,134.2062,131.4673,134.2062,36395.0],["2009-12-28",134.3888,135.1192,130.0066,134.0236,54285.0],["2009-12-29",134.5714,134.9365,132.0151,133.6584,33650.0],["2009-12-30",132.3803,133.4758,131.1021,132.7454,24800.0],["2009-12-31",132.5628,134.3888,132.1976,132.3802,44415.0],["2010-01-04",133.6584,138.9536,133.6584,138.4058,90580.0],["2010-01-05",140.0492,155.2044,140.0492,152.6481,249430.0],["2010-01-06",153.5611,157.9433,151.37,157.5782,134965.0],["2010-01-07",157.0304,157.5782,153.3785,154.8392,73515.0],["2010-01-08",155.5696,161.4126,155.2044,159.2215,88785.0],["2010-01-11",162.5082,169.8119,158.4911,161.4126,149375.0],["2010-01-12",159.9519,162.6908,155.2044,158.4911,91865.0],["2010-01-13",157.9433,168.3512,157.0304,167.4382,137205.0],["2010-01-14",166.16,170.5423,165.6123,168.5338,116285.0],["2010-01-15",168.5338,168.5338,163.056,166.8904,79505.0],["2010-01-19",167.8034,170.3597,165.0645,166.8904,167990.0],["2010-01-20",164.5167,165.2471,160.317,164.6993,57685.0],["2010-01-21",165.7949,165.7949,157.9433,161.5952,98875.0],["2010-01-22",159.5867,161.5952,153.3785,156.8478,140115.0],["2010-01-25",157.213,160.8648,155.7522,157.9433,46975.0],["2010-01-26",156.8478,159.7693,151.9178,157.0304,71475.0],["2010-01-27",155.0218,156.8478,149.544,155.2044,82615.0],["2010-01-28",155.387,157.0304,147.1703,149.1788,103235.0],["2010-01-29",147.1703,152.1003,140.7795,141.8751,122655.0],["2010-02-01",142.4229,147.3529,141.1447,147.3529,49850.0],["2010-02-02",149.544,155.387,146.8051,153.1959,106935.0],["2010-02-03",152.4655,153.9263,149.544,150.457,63935.0],["2010-02-04",147.9007,147.9007,141.1447,142.2403,61770.0],["2010-02-05",141.8751,146.4399,139.684,144.9792,119555.0],["2010-02-08",145.1618,150.6396,144.0662,145.1618,58780.0],["2010-02-09",146.6226,150.2744,145.8922,146.9877,54275.0],["2010-02-10",147.1703,149.7266,143.3358,146.0747,86100.0],["2010-02-11",147.5355,154.6567,146.6226,153.0133,98930.0],["2010-02-12",146.0748,151.5526,141.8751,148.9963,137155.0],["2010-02-16",150.457,154.1089,149.7266,150.457,73420.0],["2010-02-17",150.8222,152.1004,147.7181,150.0918,84675.0],["2010-02-18",151.1874,154.6566,149.544,152.8307,52050.0],["2010-02-19",152.6481,153.7437,151.1874,151.9178,44870.0],["2010-02-22",152.4655,154.6566,146.4399,147.1703,95440.0],["2010-02-23",146.8051,146.8051,140.9621,143.1533,79460.0],["2010-02-24",142.4229,144.7966,140.0492,142.6055,53490.0],["2010-02-25",139.5014,142.9707,137.1277,142.7881,67230.0],["2010-02-26",143.3359,143.8836,140.2318,140.9621,50760.0],["2010-03-01",141.5099,145.1618,141.1447,145.1618,47675.0],["2010-03-02",146.2573,151.5525,145.527,151.0048,92350.0],["2010-03-03",152.1003,155.2044,151.37,152.1003,52660.0],["2010-03-04",152.8307,154.8392,151.0048,152.1003,69165.0],["2010-03-05",154.2915,156.6652,153.5611,156.4826,87935.0],["2010-03-08",158.4911,159.2215,155.0219,155.387,68825.0],["2010-03-09",154.6566,157.2129,151.1874,153.7437,55495.0],["2010-03-10",153.0133,155.0218,152.6481,154.474,56380.0],["2010-03-11",153.7437,154.6566,151.0048,152.8307,32710.0],["2010-03-12",155.387,155.5696,151.37,153.0133,40905.0],["2010-03-15",153.1959,153.1959,145.3444,147.3529,62965.0],["2010-03-16",148.6311,149.1789,146.6226,148.2659,72430.0],["2010-03-17",148.0833,148.9963,146.6225,147.9007,41995.0],["2010-03-18",147.7181,148.8137,141.1447,142.4229,155325.0],["2010-03-19",136.0321,142.9707,136.0321,136.0321,115615.0],["2010-03-22",133.2932,136.2147,132.015,135.6669,97700.0],["2010-03-23",136.9451,138.0406,134.5713,137.6754,59365.0],["2010-03-24",136.9451,137.3103,134.754,134.754,60040.0],["2010-03-25",136.2147,136.7625,131.1021,131.2847,91325.0],["2010-03-26",131.6499,134.2062,130.7369,132.3802,53760.0],["2010-03-29",134.2062,139.3188,132.7454,139.3188,64420.0],["2010-03-30",140.4143,140.9621,136.7625,139.3188,46135.0],["2010-03-31",139.1362,143.1533,138.9536,140.0492,73900.0],["2010-04-01",141.5099,144.7966,140.0492,143.701,41985.0],["2010-04-05",144.614,150.6396,143.8836,148.4485,111355.0],["2010-04-06",148.0833,150.8222,146.8051,147.5355,63590.0],["2010-04-07",147.7181,147.7181,142.6055,144.9792,48870.0],["2010-04-08",142.9707,149.7266,141.8751,146.0747,63690.0],["2010-04-09",146.9877,147.7181,142.9707,143.8836,51440.0],["2010-04-12",144.4314,144.7966,140.7796,141.6925,44185.0],["2010-04-13",141.5099,142.2403,138.771,141.3273,39440.0],["2010-04-14",142.2403,142.9707,137.8581,140.597,106275.0],["2010-04-15",140.5969,141.1447,139.1362,140.4144,52880.0],["2010-04-16",138.9536,139.3188,133.6584,135.1192,92620.0],["2010-04-19",133.4758,135.4843,130.5543,133.2932,189060.0],["2010-04-20",136.7625,140.9621,136.0321,138.9536,83875.0],["2010-04-21",138.2232,142.2403,137.4929,139.684,112085.0],["2010-04-22",139.5014,143.8837,133.2932,140.7796,137880.0],["2010-04-23",140.0492,147.7181,140.0492,146.9877,149490.0],["2010-04-26",146.9877,150.6396,146.4399,148.4485,99185.0],["2010-04-27",147.9007,148.2659,142.4229,143.3359,134785.0],["2010-04-28",144.2488,147.1703,141.8751,142.4229,142505.0],["2010-04-29",143.701,147.1703,142.6055,143.8836,113560.0],["2010-04-30",144.4314,144.4314,138.4058,139.1362,98370.0],["2010-05-03",139.1362,139.8665,135.6669,139.3188,55125.0],["2010-05-04",136.5799,137.4929,133.2932,134.5714,83690.0],["2010-05-05",131.8325,132.928,126.7199,130.0065,75925.0],["2010-05-06",127.998,131.4673,109.5561,121.7898,107995.0],["2010-05-07",122.8854,126.3547,117.5902,120.6943,96300.0],["2010-05-10",128.911,128.911,123.2506,125.9895,69980.0],["2010-05-11",124.8939,128.9109,123.2506,127.6328,72815.0],["2010-05-12",127.998,130.0065,125.0765,127.2676,113640.0],["2010-05-13",126.5373,128.7284,124.1636,125.0765,71355.0],["2010-05-14",123.6158,123.7984,116.8598,118.8683,90025.0],["2010-05-17",120.5117,120.5117,111.1994,112.295,110820.0],["2010-05-18",114.4861,117.4076,112.6602,113.3905,116765.0],["2010-05-19",111.9298,112.1124,105.9042,110.6516,70220.0],["2010-05-20",105.3564,109.5561,102.6175,106.8172,101035.0],["2010-05-21",104.2608,111.1994,103.1653,111.0168,112815.0],["2010-05-24",109.7387,111.382,105.539,106.6346,46600.0],["2010-05-25",101.7046,107.1824,101.1568,106.6346,104320.0],["2010-05-26",108.4605,110.8342,105.9042,106.6346,64675.0],["2010-05-27",111.7472,117.225,109.9213,116.4946,71460.0],["2010-05-28",119.2335,127.2676,116.6772,126.1721,159520.0],["2010-06-01",126.1721,127.8154,123.068,123.7983,114225.0],["2010-06-02",124.1635,134.2062,124.1635,133.841,121620.0],["2010-06-03",134.3888,135.6669,130.1891,134.9366,94290.0],["2010-06-04",129.6414,134.2062,127.0851,128.3632,119565.0],["2010-06-07",126.9024,129.4588,124.5287,125.2591,65520.0],["2010-06-08",125.4417,127.8154,122.8854,127.6328,74660.0],["2010-06-09",130.3717,133.2932,124.1635,126.7199,88245.0],["2010-06-10",128.1806,132.3803,127.998,131.2847,85920.0],["2010-06-11",128.5458,133.2932,128.5458,133.2932,43070.0],["2010-06-14",134.2062,137.3103,133.6584,134.754,66835.0],["2010-06-15",134.754,140.9621,134.754,140.9621,91075.0],["2010-06-16",138.0406,141.1447,137.1277,137.858,118910.0],["2010-06-17",138.2232,139.5014,134.2062,137.3103,68065.0],["2010-06-18",137.3103,142.2403,135.3017,141.5099,98480.0],["2010-06-21",143.1533,144.614,137.4929,137.858,64960.0],["2010-06-22",138.4058,138.4058,130.1891,131.8324,63795.0],["2010-06-23",134.0236,134.2062,126.5373,129.4588,67545.0],["2010-06-24",128.3632,128.3632,124.1635,125.8069,46860.0],["2010-06-25",126.7198,131.4673,125.6243,130.7369,44465.0],["2010-06-28",129.6413,131.4673,127.998,129.4588,44650.0],["2010-06-29",125.4417,125.4417,121.9724,123.068,67650.0],["2010-06-30",120.6943,125.4417,120.5117,121.2421,50475.0],["2010-07-01",119.5987,122.155,115.2164,120.3291,49900.0],["2010-07-02",120.1465,123.6158,118.3206,119.4161,36800.0],["2010-07-06",120.8769,121.9724,116.6772,119.2335,57445.0],["2010-07-07",119.7813,124.5287,119.4161,123.9809,32665.0],["2010-07-08",125.6243,129.4587,125.0765,128.7284,55590.0],["2010-07-09",127.4502,133.841,127.2676,131.4673,45550.0],["2010-07-12",130.5543,131.8325,127.0851,128.3632,29765.0],["2010-07-13",129.6414,131.6499,128.5458,130.3717,50345.0],["2010-07-14",128.7284,131.2847,128.1806,128.911,33440.0],["2010-07-15",128.5458,133.2932,126.3546,132.5628,62265.0],["2010-07-16",130.7369,132.0151,128.7284,129.2762,38990.0],["2010-07-19",128.9109,131.2847,127.998,130.7369,42535.0],["2010-07-20",129.2762,137.8581,129.0936,137.3103,51420.0],["2010-07-21",135.1191,140.2318,133.841,135.6669,90855.0],["2010-07-22",134.2062,136.0321,128.911,132.5628,124360.0],["2010-07-23",131.6499,134.754,131.2847,132.928,46395.0],["2010-07-26",132.5629,134.754,132.1977,134.0236,35820.0],["2010-07-27",135.1191,135.8495,131.6499,133.6584,32835.0],["2010-07-28",133.2932,133.841,130.0065,130.1891,48010.0],["2010-07-29",130.1891,136.5799,128.911,135.8495,66765.0],["2010-07-30",133.841,139.1362,133.841,137.858,45740.0],["2010-08-02",140.4144,143.5184,139.1362,139.8666,49170.0],["2010-08-03",136.5799,139.5014,135.3017,137.4929,31165.0],["2010-08-04",137.3102,137.6754,133.4758,135.6669,35345.0],["2010-08-05",135.8495,136.0321,132.3802,133.6584,34695.0],["2010-08-06",131.4673,134.0236,130.1891,131.4673,23395.0],["2010-08-09",131.4673,135.4843,131.1021,134.9366,27865.0],["2010-08-10",132.928,134.0236,130.5543,132.5628,32265.0],["2010-08-11",129.6413,130.3717,125.6243,125.8069,34985.0],["2010-08-12",124.3462,127.6328,124.1636,125.4417,22255.0],["2010-08-13",126.3547,126.5373,121.9724,122.8854,22595.0],["2010-08-16",121.9724,125.9895,121.6072,124.8939,28715.0],["2010-08-17",127.8154,128.1805,122.8853,124.5287,49885.0],["2010-08-18",124.3462,125.0765,122.5202,123.6158,16790.0],["2010-08-19",123.6158,124.8939,120.8769,122.3376,19385.0],["2010-08-20",120.5117,120.6943,117.225,119.4161,19115.0],["2010-08-23",119.2335,120.5117,116.8598,117.7728,22110.0],["2010-08-24",115.5817,116.1294,113.5731,115.2165,29005.0],["2010-08-25",113.5731,114.4861,110.8342,112.8428,58570.0],["2010-08-26",114.1209,118.6857,114.1209,115.2165,43895.0],["2010-08-27",116.312,117.0424,114.1209,116.6772,25335.0],["2010-08-30",116.4946,117.225,114.1209,114.4861,23290.0],["2010-08-31",113.2079,114.4861,112.295,113.9383,27575.0],["2010-09-01",115.2165,120.1465,115.2165,119.4161,38345.0],["2010-09-02",119.2335,121.0595,118.6857,120.1465,15425.0],["2010-09-03",122.3376,122.7028,119.7813,120.6943,17490.0],["2010-09-07",119.9639,120.1465,117.7728,118.5032,23500.0],["2010-09-08",118.8683,120.6943,118.3206,119.2335,15765.0],["2010-09-09",120.5117,120.5117,116.8598,117.4076,19800.0],["2010-09-10",118.138,118.6857,114.6687,117.0424,91865.0],["2010-09-13",117.225,121.4246,115.5817,121.0595,62720.0],["2010-09-14",121.0595,121.0595,117.7728,118.138,23625.0],["2010-09-15",117.5902,117.7728,115.0339,115.0339,42680.0],["2010-09-16",115.2165,115.9468,113.5731,113.7557,41210.0],["2010-09-17",113.5731,114.4861,112.4776,112.8428,28990.0],["2010-09-20",112.6602,115.2165,112.1124,114.4861,52720.0],["2010-09-21",114.4861,116.312,113.2079,115.5816,32740.0],["2010-09-22",116.6772,117.4076,112.6602,113.2079,28435.0],["2010-09-23",112.4776,112.6602,109.9213,110.1038,22550.0],["2010-09-24",111.382,114.1209,111.382,113.0253,38650.0],["2010-09-27",113.3905,114.1209,112.6602,113.3905,35360.0],["2010-09-28",112.1124,114.1209,110.8342,113.9383,32935.0],["2010-09-29",113.3905,120.1465,113.0253,119.4161,52285.0],["2010-09-30",120.5117,126.1721,120.3291,125.0765,99035.0],["2010-10-01",127.2676,130.0065,126.9024,127.4502,95035.0],["2010-10-04",128.7284,129.0936,125.6243,126.5373,25280.0],["2010-10-05",127.998,129.2762,127.0851,128.3632,53450.0],["2010-10-06",128.911,131.4673,128.1806,129.824,29560.0],["2010-10-07",130.5543,131.1021,128.7284,130.0065,26610.0],["2010-10-08",129.0936,130.5544,127.2677,129.6414,23615.0],["2010-10-11",129.2762,129.4587,127.4502,129.0936,9990.0],["2010-10-12",128.3632,131.1021,126.7199,130.0065,37860.0],["2010-10-13",131.2847,132.7454,130.9195,131.6499,44955.0],["2010-10-14",130.9195,132.1977,129.4588,131.4673,26940.0],["2010-10-15",130.7369,131.4673,129.8239,130.3717,35220.0],["2010-10-18",129.824,136.9451,129.824,136.7625,54000.0],["2010-10-19",132.5629,133.1106,129.6414,131.6499,47635.0],["2010-10-20",131.1021,134.9366,130.5543,134.0236,42000.0],["2010-10-21",136.9451,143.3359,135.1191,137.858,102465.0],["2010-10-22",138.9536,143.1533,138.9536,141.6925,39040.0],["2010-10-25",143.7011,145.1618,140.597,142.9707,53335.0],["2010-10-26",142.9707,144.2488,141.3273,141.3273,27965.0],["2010-10-27",140.9621,141.8751,138.4058,141.6925,38420.0],["2010-10-28",142.2403,143.1533,140.4144,141.8751,43330.0],["2010-10-29",141.1447,143.5185,141.1447,142.4229,54565.0],["2010-11-01",143.701,147.5355,143.5185,144.614,54820.0],["2010-11-02",146.2573,149.9092,145.8922,148.0833,54980.0],["2010-11-03",147.9007,149.544,146.4399,148.2659,31425.0],["2010-11-04",149.9092,151.37,145.3444,145.7096,89900.0],["2010-11-05",145.8922,146.2574,138.9536,142.7881,95955.0],["2010-11-08",142.4229,147.9007,142.4229,147.3529,30635.0],["2010-11-09",148.8137,150.457,144.4314,145.3444,71915.0],["2010-11-10",147.1703,151.37,145.1618,149.7266,64545.0],["2010-11-11",150.2744,151.1874,147.1703,150.2744,53805.0],["2010-11-12",149.1788,149.7266,144.614,145.3444,40015.0],["2010-11-15",146.0747,149.1788,145.3444,146.0747,30940.0],["2010-11-16",144.0662,145.3444,142.4229,145.3444,31260.0],["2010-11-17",145.1618,146.0747,143.3358,144.2488,19485.0],["2010-11-18",146.4399,154.1089,145.7096,152.6481,66100.0],["2010-11-19",152.8307,153.1959,148.8137,151.7352,26120.0],["2010-11-22",152.2829,152.8307,148.8136,152.4655,27765.0],["2010-11-23",150.457,150.457,146.4399,148.0833,50970.0],["2010-11-24",148.9962,154.8392,148.9962,154.474,38775.0],["2010-11-26",152.8307,154.4741,150.8222,153.5611,25155.0],["2010-11-29",152.6481,158.3085,151.37,157.7607,37870.0],["2010-11-30",155.7522,158.6737,155.387,156.8478,32320.0],["2010-12-01",158.8563,162.3256,158.3085,161.4126,38905.0],["2010-12-02",161.7778,164.1515,160.8649,163.2386,50905.0],["2010-12-03",162.3256,166.8904,161.5952,165.9774,40480.0],["2010-12-06",165.6122,169.2641,164.8819,167.8034,73640.0],["2010-12-07",168.1685,169.0815,163.4211,164.1515,64285.0],["2010-12-08",165.7949,166.1601,162.3256,163.2386,41040.0],["2010-12-09",163.4211,164.8819,161.5952,164.5167,38130.0],["2010-12-10",164.5167,169.8119,164.5167,168.3512,42140.0],["2010-12-13",169.4467,177.846,169.0815,175.4723,58505.0],["2010-12-14",176.3853,176.3853,170.9074,172.7334,39725.0],["2010-12-15",171.8204,176.7504,171.8204,174.1941,28390.0],["2010-12-16",175.2897,176.3853,172.1856,173.0986,33480.0],["2010-12-17",172.003,177.846,170.7249,177.6634,77135.0],["2010-12-20",176.0201,178.0286,173.0986,175.6549,35440.0],["2010-12-21",175.6549,178.0286,174.3767,175.6549,27275.0],["2010-12-22",175.4723,177.6634,175.4723,176.933,21280.0],["2010-12-23",178.3938,179.8545,176.0201,178.5764,28140.0],["2010-12-27",178.2112,178.5764,175.8375,176.2027,11960.0],["2010-12-28",178.2112,178.2112,174.3768,178.0286,14360.0],["2010-12-29",178.3938,179.1241,176.3852,178.759,23695.0],["2010-12-30",179.3068,179.8545,175.8375,175.8375,14065.0],["2010-12-31",175.4723,180.5849,175.1071,176.933,23920.0],["2011-01-03",179.1242,182.0457,178.0286,179.8546,31520.0],["2011-01-04",180.2197,180.7675,175.2897,177.2982,35460.0],["2011-01-05",176.5679,183.3238,175.2897,182.9586,44795.0],["2011-01-06",182.4108,183.8716,178.0286,180.4023,39160.0],["2011-01-07",180.4023,180.4023,173.2812,176.7505,50445.0],["2011-01-10",177.846,178.2112,173.0986,176.933,23395.0],["2011-01-11",177.4809,178.5764,174.5594,177.4809,35850.0],["2011-01-12",178.3938,180.4023,178.3938,180.2197,26205.0],["2011-01-13",181.3153,181.3153,179.1242,180.2197,32945.0],["2011-01-14",180.2197,182.0457,179.1242,180.7675,38795.0],["2011-01-18",180.9501,186.9757,178.759,185.8801,81995.0],["2011-01-19",186.0627,186.2453,183.3238,184.2368,63180.0],["2011-01-20",182.4109,182.5935,176.2027,181.8631,51850.0],["2011-01-21",184.9672,191.3579,184.7846,188.619,91595.0],["2011-01-24",188.4364,190.9928,187.7061,188.0713,39530.0],["2011-01-25",186.6105,187.3409,183.5064,185.1498,30960.0],["2011-01-26",184.0542,190.8102,183.5064,189.8972,79610.0],["2011-01-27",188.9842,193.1839,188.9842,192.6361,64830.0],["2011-01-28",189.1668,192.4535,187.3409,187.8887,65130.0],["2011-01-31",188.8016,192.2709,188.0712,191.9057,76900.0],["2011-02-01",193.1839,196.1054,192.8187,195.5576,34895.0],["2011-02-02",196.1054,198.1139,194.0969,195.1924,44780.0],["2011-02-03",195.5576,195.7402,190.445,191.7231,80690.0],["2011-02-04",191.7231,192.6361,188.619,190.6276,44745.0],["2011-02-07",191.3579,195.5576,189.532,192.8186,53105.0],["2011-02-08",192.8187,193.9142,186.9757,193.3665,47245.0],["2011-02-09",192.6361,194.2794,191.7231,193.1839,80705.0],["2011-02-10",188.8016,192.0883,187.3409,191.7231,55305.0],["2011-02-11",197.9313,203.5917,195.5576,202.8613,164120.0],["2011-02-14",203.5917,207.2435,202.6787,205.7828,86040.0],["2011-02-15",206.8784,207.2435,197.5661,199.392,84555.0],["2011-02-16",201.5832,207.4261,199.5746,205.7828,82720.0],["2011-02-17",204.8698,208.5217,204.6872,206.3306,62910.0],["2011-02-18",206.6958,208.8869,205.0524,208.8869,66075.0],["2011-02-22",207.061,210.5303,202.3136,203.2265,57870.0],["2011-02-23",203.2265,207.6088,202.8613,207.2436,77070.0],["2011-02-24",207.7913,216.921,204.5046,204.6872,140525.0],["2011-02-25",206.6958,214.1821,204.5047,211.6258,70180.0],["2011-02-28",215.4603,217.2862,209.9825,215.6429,82195.0],["2011-03-01",217.1036,225.1377,216.921,220.3903,155925.0],["2011-03-02",220.0251,224.0422,218.5644,223.1292,68980.0],["2011-03-03",224.9551,224.9551,219.2947,220.7555,61060.0],["2011-03-04",221.4859,221.851,218.0166,220.7555,66545.0],["2011-03-07",221.6684,223.3118,218.9295,222.764,60855.0],["2011-03-08",222.0336,224.0421,218.7469,219.1121,71820.0],["2011-03-09",218.747,220.0251,209.6173,212.1736,78850.0],["2011-03-10",207.061,207.6088,197.5661,203.7743,106230.0],["2011-03-11",199.9398,211.078,198.8443,209.0695,52055.0],["2011-03-14",207.061,209.9825,204.5047,208.5217,39015.0],["2011-03-15",197.3835,206.5132,190.6276,204.3221,78140.0],["2011-03-16",204.3221,209.6173,199.0269,201.9484,87265.0],["2011-03-17",204.5047,223.4944,204.1395,220.5729,126475.0],["2011-03-18",223.1292,224.7725,218.1992,224.4073,81920.0],["2011-03-21",229.52,237.1889,228.0592,234.0848,64850.0],["2011-03-22",235.9107,236.8237,231.3459,233.1718,39980.0],["2011-03-23",232.9893,236.6411,231.3459,234.6326,53030.0],["2011-03-24",236.6411,239.1974,233.3544,235.3629,52670.0],["2011-03-25",236.2759,242.6667,236.2759,240.293,62445.0],["2011-03-28",242.4841,244.8578,237.1889,237.9193,57855.0],["2011-03-29",236.2759,241.7537,231.3458,240.6581,68995.0],["2011-03-30",239.38,245.7708,238.6496,245.223,110955.0],["2011-03-31",245.4056,248.8749,245.223,247.2316,64660.0],["2011-04-01",248.8749,255.996,248.8749,253.9875,61085.0],["2011-04-04",256.5438,261.4738,256.1786,260.926,80285.0],["2011-04-05",260.926,262.9346,259.2827,259.8305,45755.0],["2011-04-06",263.665,264.2127,255.4483,257.0916,57815.0],["2011-04-07",259.8304,264.7604,259.2826,264.2126,76430.0],["2011-04-08",267.1342,276.9942,267.1342,274.9857,87935.0],["2011-04-11",274.8032,278.0898,269.508,273.1598,92920.0],["2011-04-12",267.8646,268.2298,247.9619,250.3356,149415.0],["2011-04-13",254.3528,264.7606,252.7094,259.2828,78840.0],["2011-04-14",257.8219,260.926,255.8134,260.0131,73390.0],["2011-04-15",260.5608,269.1427,260.3782,266.4038,101590.0],["2011-04-18",265.4908,265.4908,252.8919,262.2042,67225.0],["2011-04-19",262.3868,271.699,262.3868,271.1512,67015.0],["2011-04-20",276.2639,284.6632,275.3509,279.0028,110195.0],["2011-04-21",279.0028,283.385,276.2639,282.2895,73940.0],["2011-04-25",283.0198,285.9413,281.0113,283.7502,62195.0],["2011-04-26",278.8202,282.8373,274.6205,279.0028,75000.0],["2011-04-27",279.368,281.9243,271.8817,273.525,100030.0],["2011-04-28",273.7076,276.2639,269.3253,274.6205,57890.0],["2011-04-29",273.7075,277.1768,272.4294,276.4464,49900.0],["2011-05-02",275.1684,279.9158,271.3339,274.0728,79905.0],["2011-05-03",272.7946,273.525,262.0216,264.5779,97470.0],["2011-05-04",261.839,262.7519,252.7093,257.6393,74285.0],["2011-05-05",255.2656,256.7264,245.0404,247.9619,104475.0],["2011-05-06",249.9705,260.9261,249.2401,252.3442,90300.0],["2011-05-09",253.9875,263.2997,253.9875,262.0216,61985.0],["2011-05-10",263.2997,265.856,260.3782,264.2126,55890.0],["2011-05-11",264.7605,264.7605,253.4397,254.1701,88565.0],["2011-05-12",258.1872,260.1957,252.1616,255.6309,95000.0],["2011-05-13",257.6394,264.3953,255.996,261.2912,101660.0],["2011-05-16",255.8134,262.9345,254.17,254.9004,64725.0],["2011-05-17",252.7093,258.9175,249.6052,251.6138,63720.0],["2011-05-18",253.4397,262.9346,253.4397,260.7435,73575.0],["2011-05-19",261.2912,266.9516,259.6478,262.3867,65260.0],["2011-05-20",260.3782,264.5779,257.8219,262.0216,57850.0],["2011-05-23",256.3612,256.9089,251.6137,254.9004,32335.0],["2011-05-24",258.9175,265.6735,255.8134,262.752,76020.0],["2011-05-25",259.6479,269.508,259.6479,267.4994,47700.0],["2011-05-26",265.856,268.0472,260.1956,267.1342,78870.0],["2011-05-27",268.2298,272.4294,267.1342,269.8731,59270.0],["2011-05-31",278.0898,285.0284,274.0728,283.385,129245.0],["2011-06-01",282.2895,283.9329,271.1513,271.8817,106650.0],["2011-06-02",273.8901,279.5506,272.7946,276.4464,106830.0],["2011-06-03",272.0642,278.0898,267.8646,275.1683,65830.0],["2011-06-06",274.9857,278.2724,269.3253,270.0557,116360.0],["2011-06-07",272.2468,272.9772,262.5694,262.9346,80305.0],["2011-06-08",262.0216,262.0216,254.5352,254.9004,108140.0],["2011-06-09",255.4482,262.5694,252.1616,259.8305,99995.0],["2011-06-10",260.7435,260.7435,249.7878,250.3356,72250.0],["2011-06-13",248.5097,250.3356,239.0148,242.3015,73050.0],["2011-06-14",244.6752,253.2571,244.31,251.2486,59500.0],["2011-06-15",247.7793,250.153,240.4756,242.6667,72695.0],["2011-06-16",240.4756,242.6667,235.7282,238.4671,59510.0],["2011-06-17",240.4756,241.3886,232.2589,234.6326,93200.0],["2011-06-20",233.9022,239.0148,231.7111,235.1804,80915.0],["2011-06-21",236.6411,246.5012,236.4585,245.4056,63470.0],["2011-06-22",243.3971,254.5353,243.3971,250.1531,67135.0],["2011-06-23",243.5796,249.0574,237.9192,249.0574,89795.0],["2011-06-24",250.153,252.8919,243.3971,245.5882,103175.0],["2011-06-27",243.3971,246.3186,241.0234,245.9534,69980.0],["2011-06-28",247.4141,248.8749,239.5626,247.9619,182720.0],["2011-06-29",251.2486,255.2656,245.5882,251.066,80035.0],["2011-06-30",252.1615,262.9345,252.1615,262.2042,77695.0],["2011-07-01",261.839,266.2212,257.2741,265.856,53075.0],["2011-07-05",263.2998,269.1428,262.5694,269.1428,71940.0],["2011-07-06",268.2297,269.3253,263.6649,265.1256,44280.0],["2011-07-07",270.2383,271.1513,263.8475,264.5779,55110.0],["2011-07-08",259.8304,264.3953,255.6308,264.2126,69025.0],["2011-07-11",258.9175,260.7434,252.7093,255.4482,54875.0],["2011-07-12",253.6223,258.9175,251.6138,257.0916,69890.0],["2011-07-13",257.822,267.1342,257.2742,260.5609,60110.0],["2011-07-14",262.3867,267.3168,260.1956,261.6564,70980.0],["2011-07-15",264.5779,277.9072,264.3953,277.542,93880.0],["2011-07-18",275.3509,283.2024,274.9857,278.6375,110845.0],["2011-07-19",282.2895,287.7673,281.1939,283.9328,111455.0],["2011-07-20",284.1154,293.2451,284.1154,292.8799,109035.0],["2011-07-21",296.8969,301.4618,295.4362,298.9055,135685.0],["2011-07-22",301.0966,321.5471,296.3492,321.3645,147310.0],["2011-07-25",314.2434,331.9549,314.2434,326.6597,161795.0],["2011-07-26",327.9378,330.6767,322.8252,325.3815,106335.0],["2011-07-27",322.8252,327.2075,317.3474,317.7126,129900.0],["2011-07-28",315.8867,326.6597,315.7041,319.5386,85330.0],["2011-07-29",314.9737,319.3559,310.4089,314.6085,95570.0],["2011-08-01",322.4601,325.9293,307.4874,310.4089,71380.0],["2011-08-02",308.2178,313.3304,297.0795,297.2621,123510.0],["2011-08-03",298.5403,307.8525,293.2451,305.844,177545.0],["2011-08-04",300.5488,300.5488,273.525,276.2639,190710.0],["2011-08-05",277.1769,280.2809,244.6752,260.0131,171150.0],["2011-08-08",241.9363,246.3186,220.5729,221.3033,165330.0],["2011-08-09",226.0507,240.1104,220.7555,240.1104,215335.0],["2011-08-10",233.3545,254.3527,232.6241,241.3886,214930.0],["2011-08-11",242.3015,259.8304,240.8407,255.2656,174290.0],["2011-08-12",259.1002,262.9346,252.7094,259.2828,108305.0],["2011-08-15",264.2127,270.4209,263.4824,269.6905,64350.0],["2011-08-16",267.4994,267.4994,252.7093,255.0831,118745.0],["2011-08-17",261.2912,264.3953,256.1786,256.5438,136420.0],["2011-08-18",246.136,246.136,225.3203,228.607,124980.0],["2011-08-19",224.0421,230.2503,212.7214,214.3647,177805.0],["2011-08-22",223.4944,223.4944,205.7828,209.6173,137085.0],["2011-08-23",211.4432,224.7725,207.6087,224.5899,105335.0],["2011-08-24",225.5029,225.6855,216.1907,222.2162,102395.0],["2011-08-25",224.5899,226.0507,218.5643,220.7555,143460.0],["2011-08-26",221.3033,236.0933,217.1036,231.7111,161155.0],["2011-08-29",239.38,246.6838,236.2759,246.5012,130345.0],["2011-08-30",246.1359,251.066,243.0319,249.6052,113040.0],["2011-08-31",253.0745,258.1871,247.7793,253.9875,233420.0],["2011-09-01",256.1787,262.2043,254.5353,255.6309,154285.0],["2011-09-02",245.4055,247.9618,236.4585,240.6581,108130.0],["2011-09-06",229.52,231.7111,222.9466,228.0592,124860.0],["2011-09-07",234.9978,243.7623,233.7196,243.3971,102935.0],["2011-09-08",241.5711,244.8578,234.45,235.9107,79500.0],["2011-09-09",232.9892,233.7196,215.6428,217.834,116865.0],["2011-09-12",214.5473,216.921,207.9739,213.4518,183415.0],["2011-09-13",215.2777,224.7725,212.5388,219.8425,123320.0],["2011-09-14",222.2162,224.0422,215.0951,216.1906,128690.0],["2011-09-15",218.5643,223.3118,218.3817,222.5814,77630.0],["2011-09-16",223.8596,223.8596,217.2862,218.5643,86780.0],["2011-09-19",216.0081,216.0081,206.5132,209.7999,102475.0],["2011-09-20",211.8084,214.7299,209.9824,211.8084,91275.0],["2011-09-21",210.7128,212.1736,196.288,196.6531,100590.0],["2011-09-22",179.3067,185.3323,171.6378,176.933,144395.0],["2011-09-23",177.6634,180.2197,171.4553,171.8204,72585.0],["2011-09-26",174.0116,176.5679,161.5952,176.3853,135720.0],["2011-09-27",185.1498,191.1753,175.1071,175.2897,120455.0],["2011-09-28",175.4723,180.0371,165.6122,165.6122,105535.0],["2011-09-29",172.7334,175.1071,160.1345,165.0645,192605.0],["2011-09-30",159.7693,160.1345,150.8222,151.37,135850.0],["2011-10-03",149.9092,149.9092,140.0492,143.8836,159115.0],["2011-10-04",140.597,157.7608,137.3103,157.0304,235000.0],["2011-10-05",159.5867,166.3426,153.0133,166.16,172345.0],["2011-10-06",165.7949,179.8545,165.2471,171.2727,220770.0],["2011-10-07",178.759,184.2368,167.986,168.7164,208940.0],["2011-10-10",172.7334,181.8631,172.7334,175.4723,110775.0],["2011-10-11",175.4723,185.1498,173.829,183.8716,146655.0],["2011-10-12",189.1668,199.0269,188.0713,195.0098,160060.0],["2011-10-13",193.3665,195.375,183.1412,192.6361,140745.0],["2011-10-14",202.3135,206.5132,195.5576,202.3135,98615.0],["2011-10-17",202.6787,204.1395,193.9142,197.7487,109065.0],["2011-10-18",197.2009,216.008,193.1839,214.1821,192745.0],["2011-10-19",214.5473,215.2777,201.218,203.7743,155490.0],["2011-10-20",203.7743,207.6088,195.0098,207.4262,185000.0],["2011-10-21",218.5644,220.3903,197.7487,200.305,272695.0],["2011-10-24",203.5917,217.6514,201.9484,216.7384,171395.0],["2011-10-25",215.8254,219.8425,208.1565,212.7214,161010.0],["2011-10-26",216.1906,220.9381,206.3306,216.0081,165585.0],["2011-10-27",225.6854,235.1803,225.5029,231.3458,144620.0],["2011-10-28",230.0677,236.0933,227.5114,229.8851,158520.0],["2011-10-31",226.0507,229.7025,210.8954,211.2606,229670.0],["2011-11-01",193.9142,205.9654,188.2538,202.6787,169385.0],["2011-11-02",210.8954,213.8169,202.3136,208.5217,107460.0],["2011-11-03",210.1651,214.7299,202.3136,209.7999,207295.0],["2011-11-04",208.5217,211.4432,201.9484,207.4262,97785.0],["2011-11-07",208.3391,211.991,204.6872,210.8954,105620.0],["2011-11-08",213.2692,220.9381,211.4432,220.9381,131660.0],["2011-11-09",211.2606,214.3647,205.0524,205.7828,124860.0],["2011-11-10",210.8954,212.1736,202.4962,209.2521,115150.0],["2011-11-11",212.3562,218.1991,210.165,218.0166,103935.0],["2011-11-14",215.8255,220.3903,212.1736,215.2777,100650.0],["2011-11-15",212.3562,218.1992,209.4347,216.7384,76910.0],["2011-11-16",213.6343,223.6769,213.6343,220.3903,146120.0],["2011-11-17",218.9295,222.9466,200.1224,202.8613,177005.0],["2011-11-18",206.5132,209.7999,200.6702,205.7828,104220.0],["2011-11-21",197.7487,198.8443,189.1668,195.0098,103320.0],["2011-11-22",194.462,195.7402,190.8101,192.6361,90640.0],["2011-11-23",189.1668,189.1668,181.1327,182.5934,121870.0],["2011-11-25",179.1242,184.9672,178.5764,179.672,36975.0],["2011-11-28",190.445,195.375,189.3494,193.0013,89730.0],["2011-11-29",193.7316,196.288,190.6276,193.7316,105935.0],["2011-11-30",208.1565,211.078,203.9569,210.8954,112105.0],["2011-12-01",211.4432,213.9995,205.6002,208.7043,112230.0],["2011-12-02",211.8084,213.6344,206.148,212.1736,121980.0],["2011-12-05",218.0166,220.7555,209.2521,211.078,88095.0],["2011-12-06",209.0695,211.8084,202.1309,203.4091,120070.0],["2011-12-07",200.4876,202.4961,194.0969,199.7572,109440.0],["2011-12-08",197.5661,199.0269,187.7061,188.2538,79315.0],["2011-12-09",188.9842,200.6702,188.9842,200.1224,113145.0],["2011-12-12",193.1839,194.6446,183.3238,187.7061,75595.0],["2011-12-13",190.2624,192.8187,180.4024,181.8631,83735.0],["2011-12-14",178.2112,179.4894,168.7164,170.1771,154440.0],["2011-12-15",174.9245,178.3938,170.7249,171.2727,100060.0],["2011-12-16",174.3768,176.0201,171.6379,175.1071,119305.0],["2011-12-19",177.1156,177.846,168.8989,170.3597,102525.0],["2011-12-20",176.3852,185.5149,176.3852,184.2368,69740.0],["2011-12-21",184.7846,186.2453,178.9416,185.6975,90040.0],["2011-12-22",186.9757,189.532,184.602,187.5235,50000.0],["2011-12-23",188.2539,194.0969,187.7061,193.0013,52710.0],["2011-12-27",190.6275,194.8272,190.2623,192.8186,31375.0],["2011-12-28",193.7316,194.462,184.602,185.3324,45935.0],["2011-12-29",184.4194,189.8972,184.2368,188.2538,37290.0],["2011-12-30",187.7061,190.2624,186.6105,187.3409,30750.0],["2012-01-03",193.5491,201.4006,193.3665,199.9398,64065.0],["2012-01-04",199.2095,199.9398,192.6361,194.2794,65015.0],["2012-01-05",192.6361,197.3835,189.3494,195.0098,66865.0],["2012-01-06",195.5576,197.0183,192.4535,195.7402,39835.0],["2012-01-09",197.5661,200.8528,196.6531,197.7487,57195.0],["2012-01-10",203.0439,209.0695,202.4962,205.4176,112195.0],["2012-01-11",205.4176,205.6002,189.7146,190.445,120575.0],["2012-01-12",192.6361,193.1839,179.4894,180.0371,268010.0],["2012-01-13",178.5764,179.8545,174.3767,176.933,89450.0],["2012-01-17",182.5934,182.776,170.7249,171.2727,82550.0],["2012-01-18",172.003,179.8545,172.003,176.933,80390.0],["2012-01-19",179.1242,181.3153,177.4808,178.2112,83185.0],["2012-01-20",178.0286,179.1242,175.2897,177.2982,43640.0],["2012-01-23",178.5764,179.8545,174.1941,174.9245,101675.0],["2012-01-24",173.2812,179.8546,169.2641,179.4894,120850.0],["2012-01-25",180.2197,186.2453,175.8375,185.8801,78565.0],["2012-01-26",187.8887,189.3494,179.3068,180.0371,192765.0],["2012-01-27",179.4894,183.5065,179.4894,182.2283,85770.0],["2012-01-30",179.3067,183.689,178.5764,182.5934,59285.0],["2012-01-31",183.1412,187.3409,182.0457,186.6105,98625.0],["2012-02-01",189.3494,192.2709,188.0713,189.8972,120960.0],["2012-02-02",189.532,195.5576,187.8887,194.8272,84180.0],["2012-02-03",197.5661,199.5746,194.2794,199.392,81450.0],["2012-02-06",196.1054,202.4962,193.9143,201.9484,92950.0],["2012-02-07",200.6702,206.8784,198.2965,205.9654,72150.0],["2012-02-08",206.6958,208.5217,201.5832,207.2436,65055.0],["2012-02-09",212.1736,216.5558,204.1395,208.5217,219450.0],["2012-02-10",201.7658,210.5303,201.5832,206.148,127220.0],["2012-02-13",207.6087,209.9825,204.6872,206.5132,150820.0],["2012-02-14",206.148,208.1565,200.8528,204.1395,83600.0],["2012-02-15",205.235,206.5132,199.7572,206.5132,100685.0],["2012-02-16",204.5047,212.1736,201.7658,208.8869,126225.0],["2012-02-17",209.6173,215.2777,209.4347,214.9125,69330.0],["2012-02-21",217.4688,220.5729,214.7299,218.747,117960.0],["2012-02-22",218.5643,221.6684,215.6429,220.2077,78150.0],["2012-02-23",221.3033,226.2333,219.1121,221.851,74940.0],["2012-02-24",223.677,225.3203,221.8511,222.2162,54215.0],["2012-02-27",222.764,222.764,216.5558,221.1207,70810.0],["2012-02-28",222.0336,223.6769,219.8425,222.5814,67480.0],["2012-02-29",224.2248,225.8681,219.1121,221.1207,65125.0],["2012-03-01",221.3033,235.3629,220.9381,233.7196,113640.0],["2012-03-02",232.4414,233.537,225.5029,230.9807,96975.0],["2012-03-05",228.7896,228.7896,222.2162,223.3118,42870.0],["2012-03-06",219.1122,219.1122,208.5217,209.9825,73275.0],["2012-03-07",211.078,216.7384,209.9825,214.3647,49150.0],["2012-03-08",218.1992,218.747,215.8255,217.2862,66820.0],["2012-03-09",218.1992,218.747,213.9995,214.7299,68955.0],["2012-03-12",214.3647,215.8255,206.6958,207.2436,61530.0],["2012-03-13",208.3391,211.991,204.5047,208.5217,58860.0],["2012-03-14",208.3391,208.3391,199.2094,201.218,129250.0],["2012-03-15",201.218,201.7657,196.4705,198.6617,106770.0],["2012-03-16",200.1224,200.8528,198.1139,198.8443,101245.0],["2012-03-19",199.0268,199.5746,195.5576,195.9228,79885.0],["2012-03-20",193.5491,195.7402,190.445,195.375,44740.0],["2012-03-21",193.1839,195.1924,187.7061,194.0968,98885.0],["2012-03-22",189.532,192.6361,184.602,188.0713,108425.0],["2012-03-23",188.6191,188.9842,185.1498,188.4365,114470.0],["2012-03-26",191.7231,192.6361,189.1668,190.0798,77000.0],["2012-03-27",191.1753,191.358,183.1412,183.3238,65790.0],["2012-03-28",183.1412,184.2368,175.4723,176.933,101310.0],["2012-03-29",178.0286,179.4894,173.0986,176.2027,81150.0],["2012-03-30",177.4808,183.8716,175.6549,183.1412,64915.0],["2012-04-02",183.3238,184.7845,181.8631,182.4108,84160.0],["2012-04-03",182.4108,182.4108,175.2897,177.2982,89510.0],["2012-04-04",174.7419,175.1071,172.1856,174.1941,105810.0],["2012-04-05",173.829,177.846,173.0986,174.0116,83235.0],["2012-04-09",170.5423,172.3682,166.3426,169.6293,68885.0],["2012-04-10",168.7163,170.5423,160.4996,161.0474,89850.0],["2012-04-11",163.2386,165.0645,161.4126,161.9604,63305.0],["2012-04-12",163.9689,173.6464,163.6037,173.4638,113370.0],["2012-04-13",172.003,172.003,166.16,166.16,65780.0],["2012-04-16",167.6208,169.4467,161.4126,161.5952,100180.0],["2012-04-17",165.4297,168.899,163.9689,165.0645,68760.0],["2012-04-18",164.1515,167.8034,161.9604,163.056,74415.0],["2012-04-19",163.0559,169.6293,163.0559,165.9774,124445.0],["2012-04-20",168.5338,170.5423,167.2556,167.8034,109230.0],["2012-04-23",163.4211,166.5252,161.7778,166.5252,68095.0],["2012-04-24",166.8904,169.2641,164.6993,168.3512,66570.0],["2012-04-25",169.9945,179.1242,169.0815,179.1242,126245.0],["2012-04-26",176.3853,178.3938,172.1856,173.2812,108950.0],["2012-04-27",173.2812,174.0116,168.7163,169.2641,80540.0],["2012-04-30",168.899,169.0816,165.0645,168.7164,76015.0],["2012-05-01",168.7163,174.9245,167.9859,172.3682,55730.0],["2012-05-02",170.9075,170.9075,167.6208,168.7164,35495.0],["2012-05-03",168.7163,168.8989,161.23,162.3256,53230.0],["2012-05-04",160.6822,161.4126,154.1089,156.6652,66775.0],["2012-05-07",155.2044,157.3955,150.457,157.3955,66470.0],["2012-05-08",155.9348,155.9348,147.7181,153.7437,109355.0],["2012-05-09",149.7266,154.474,147.9007,152.8307,86590.0],["2012-05-10",154.8392,159.0389,152.2829,152.4655,65725.0],["2012-05-11",151.9178,155.2044,149.7266,150.2744,34820.0],["2012-05-14",147.7181,147.7181,143.1533,143.3359,69650.0],["2012-05-15",142.7881,143.8837,136.3973,136.3973,69365.0],["2012-05-16",136.3973,140.5969,131.6499,132.1976,103305.0],["2012-05-17",132.3803,138.0406,131.6499,133.841,85435.0],["2012-05-18",135.4843,137.3103,131.2847,132.1976,47055.0],["2012-05-21",132.5628,141.5099,132.5628,141.3273,38065.0],["2012-05-22",139.684,141.3273,137.3103,138.9536,73220.0],["2012-05-23",137.3103,144.2488,134.5714,142.6055,70565.0],["2012-05-24",143.7011,147.1703,137.8581,140.597,91505.0],["2012-05-25",140.597,146.2573,139.684,145.1618,53550.0],["2012-05-29",150.457,153.0133,148.0833,149.3614,43180.0],["2012-05-30",145.1618,145.1618,139.5014,140.9621,67820.0],["2012-05-31",140.9621,142.0577,135.1191,141.1447,67150.0],["2012-06-01",138.771,139.3188,134.9366,137.3103,77575.0],["2012-06-04",139.1362,139.1362,130.7369,135.6669,93940.0],["2012-06-05",135.3017,142.0577,134.5714,138.9536,88650.0],["2012-06-06",142.0577,146.9877,141.5099,144.7966,103880.0],["2012-06-07",148.4485,149.544,143.3359,144.0662,74985.0],["2012-06-08",142.2403,144.0662,139.5014,141.6925,75140.0],["2012-06-11",144.7966,145.527,133.4758,133.4758,85545.0],["2012-06-12",135.1191,136.9451,134.0236,135.6669,125530.0],["2012-06-13",134.3888,134.5714,128.7284,129.4588,188695.0],["2012-06-14",130.0065,132.928,126.5372,128.7284,147000.0],["2012-06-15",129.2762,131.6499,128.5458,131.6499,69095.0],["2012-06-18",130.7369,130.7369,126.1721,126.7199,110310.0],["2012-06-19",128.3632,129.824,127.0851,127.2676,115750.0],["2012-06-20",127.998,128.911,124.1635,125.8069,117265.0],["2012-06-21",125.6243,126.1721,115.7642,115.7642,230990.0],["2012-06-22",118.138,118.3206,114.1209,115.2165,154875.0],["2012-06-25",114.1209,114.1209,109.3735,110.469,111610.0],["2012-06-26",110.1039,110.469,106.2694,106.9998,110125.0],["2012-06-27",109.1909,115.7642,108.4605,114.8513,181705.0],["2012-06-28",113.0253,115.399,111.0168,114.6687,135230.0],["2012-06-29",121.242,124.5287,119.9638,124.5287,167085.0],["2012-07-02",123.6157,125.4417,121.242,124.8939,48960.0],["2012-07-03",126.9024,130.3717,126.1721,128.7284,56695.0],["2012-07-05",127.4502,129.4588,124.7113,128.1806,63880.0],["2012-07-06",125.4417,126.1721,123.4331,124.7113,35190.0],["2012-07-09",124.7113,126.7198,122.7027,124.5287,41460.0],["2012-07-10",125.2591,126.172,118.6857,120.3291,50435.0],["2012-07-11",120.6943,123.6158,120.5117,122.7028,57595.0],["2012-07-12",120.5117,121.2421,115.9468,116.4946,64790.0],["2012-07-13",117.5902,118.138,114.6687,116.6772,56960.0],["2012-07-16",116.4946,118.8683,114.6687,117.7728,47965.0],["2012-07-17",118.8683,125.9895,117.4076,125.2591,87910.0],["2012-07-18",124.7113,130.7369,123.4332,130.1891,93080.0],["2012-07-19",132.0151,140.5969,131.4673,137.4929,155080.0],["2012-07-20",135.3018,138.0407,134.5714,137.1277,69745.0],["2012-07-23",135.1191,136.7625,132.0151,136.0321,66015.0],["2012-07-24",136.3973,137.1277,132.0151,133.6584,92685.0],["2012-07-25",135.8495,138.771,130.5543,133.841,103305.0],["2012-07-26",136.5799,144.4314,136.5799,144.0662,107470.0],["2012-07-27",144.4314,147.7181,142.4229,145.3444,92150.0],["2012-07-30",145.7096,148.2659,143.5184,148.0833,78735.0],["2012-07-31",147.9007,151.1874,145.7096,145.8922,82345.0],["2012-08-01",147.1703,153.3785,146.6226,151.9178,83985.0],["2012-08-02",148.4485,151.9177,144.4314,145.527,91980.0],["2012-08-03",149.3614,151.1874,145.527,147.1703,99500.0],["2012-08-06",146.9877,153.1959,146.4399,152.4655,53395.0],["2012-08-07",151.37,157.7608,150.457,155.7522,146605.0],["2012-08-08",154.8392,157.3955,153.0133,154.2915,61290.0],["2012-08-09",153.7437,162.5082,153.5611,160.8648,115310.0],["2012-08-10",159.2215,163.056,156.8478,162.5082,107470.0],["2012-08-13",161.23,163.6037,154.4741,155.9348,151105.0],["2012-08-14",157.3955,160.4996,156.3,158.4911,114505.0],["2012-08-15",158.3085,159.0389,157.0304,157.7607,53340.0],["2012-08-16",158.6737,161.0474,158.1259,160.3171,73240.0],["2012-08-17",159.7693,161.0474,158.6737,159.2215,69015.0],["2012-08-20",158.6737,161.9604,157.3956,160.8648,109615.0],["2012-08-21",161.9604,164.5167,159.0389,159.4041,109590.0],["2012-08-22",158.6737,159.7693,154.1089,157.9433,85390.0],["2012-08-23",157.5781,157.5781,152.4655,153.1959,62695.0],["2012-08-24",152.6481,153.0133,148.2659,150.6396,108390.0],["2012-08-27",150.8222,151.7352,143.5185,144.0662,126170.0],["2012-08-28",144.9792,146.0748,142.9707,144.0662,57885.0],["2012-08-29",144.0662,145.1618,137.8581,141.3273,56710.0],["2012-08-30",140.2318,140.9621,134.5714,135.1192,85695.0],["2012-08-31",136.7625,138.9536,135.1192,135.8495,84440.0],["2012-09-04",136.0321,136.5799,133.4758,135.8495,105425.0],["2012-09-05",136.3973,138.0406,134.2062,137.6754,72585.0],["2012-09-06",139.684,144.9792,139.3188,142.7881,86065.0],["2012-09-07",142.0577,155.0219,142.0577,151.9178,190835.0],["2012-09-10",151.37,157.0304,150.457,153.1959,89065.0],["2012-09-11",153.7437,160.6822,153.7437,158.6737,88095.0],["2012-09-12",159.9519,161.0474,157.3955,158.4911,51815.0],["2012-09-13",161.5952,165.9775,159.7693,165.0645,188895.0],["2012-09-14",167.6208,175.2897,167.6208,169.6293,137795.0],["2012-09-17",168.7163,169.2641,162.3256,164.8819,61140.0],["2012-09-18",163.2385,164.1515,159.9518,162.3256,100555.0],["2012-09-19",161.23,163.9689,159.4041,161.23,84815.0],["2012-09-20",158.8563,165.4296,157.0304,163.6037,88850.0],["2012-09-21",167.2556,168.5337,163.4211,164.1515,131265.0],["2012-09-24",161.9604,161.9604,155.5696,156.4826,111620.0],["2012-09-25",157.5782,158.3085,148.0833,150.2744,138385.0],["2012-09-26",148.9962,149.1788,143.3359,145.1618,124870.0],["2012-09-27",147.1703,148.0833,144.2488,145.527,117175.0],["2012-09-28",144.614,144.9792,141.1447,143.1533,65445.0],["2012-10-01",144.2489,147.7181,141.8751,142.9707,105455.0],["2012-10-02",143.8836,147.3529,140.0492,145.8922,122245.0],["2012-10-03",145.3444,145.3444,141.5099,142.2403,125365.0],["2012-10-04",144.0662,148.8137,143.5184,145.7096,107990.0],["2012-10-05",145.1618,146.4399,141.8751,142.6055,61195.0],["2012-10-08",141.3273,143.8836,140.2318,142.6055,33860.0],["2012-10-09",143.1533,148.0833,143.1533,146.4399,106995.0],["2012-10-10",145.1618,147.7181,143.3359,144.614,84830.0],["2012-10-11",146.4399,148.0833,144.0662,146.4399,86580.0],["2012-10-12",146.44,147.7181,143.8837,147.5355,70230.0],["2012-10-15",146.6225,147.7181,143.5184,146.0747,46210.0],["2012-10-16",146.2574,149.1789,145.7096,148.2659,134475.0],["2012-10-17",148.9962,155.387,148.9962,154.474,111500.0],["2012-10-18",153.1959,155.0218,151.5526,152.1003,117925.0],["2012-10-19",151.5526,153.1959,146.9877,148.8137,113875.0],["2012-10-22",145.8921,147.7181,144.0662,146.0747,76400.0],["2012-10-23",143.3358,143.5184,140.5969,141.8751,52885.0],["2012-10-24",141.8751,143.5185,138.0406,138.0406,130165.0],["2012-10-25",139.5014,141.6925,135.4843,137.858,149795.0],["2012-10-26",135.6669,137.4929,132.7454,132.928,111760.0],["2012-10-31",133.2932,134.0236,130.9195,131.4673,69285.0],["2012-11-01",130.7369,138.771,130.7369,138.4058,91755.0],["2012-11-02",138.4058,138.5884,135.8495,136.5799,98015.0],["2012-11-05",136.2147,140.7795,135.4843,138.2232,57140.0],["2012-11-06",136.3973,138.9536,134.7539,135.6669,74020.0],["2012-11-07",134.0236,134.0236,128.911,129.4588,69055.0],["2012-11-08",129.6413,131.8325,125.6243,125.8069,86020.0],["2012-11-09",126.5373,130.1892,124.7113,128.5458,93275.0],["2012-11-12",129.6414,129.824,127.4503,127.8154,36270.0],["2012-11-13",126.3547,129.2762,125.2591,127.2676,56590.0],["2012-11-14",127.4502,128.1806,125.4417,125.9895,77085.0],["2012-11-15",124.8939,126.5373,121.9724,123.6158,143570.0],["2012-11-16",123.6158,124.5287,121.2421,123.6158,100360.0],["2012-11-19",126.1721,134.754,125.9895,134.754,104910.0],["2012-11-20",134.0236,134.0236,129.6414,131.2847,41255.0],["2012-11-21",131.2847,132.0151,130.1891,132.0151,30690.0],["2012-11-23",132.928,133.2932,130.5543,132.3802,21585.0],["2012-11-26",131.4673,131.4673,127.8154,127.998,42085.0],["2012-11-27",127.6328,129.0936,126.5373,127.2676,46470.0],["2012-11-28",123.981,128.7284,123.981,128.3632,51070.0],["2012-11-29",129.0935,134.3888,129.0935,132.5628,96135.0],["2012-11-30",133.2932,138.771,133.1106,138.0406,491700.0],["2012-12-03",138.9536,138.9536,135.1192,136.2147,120720.0],["2012-12-04",136.2147,137.4929,134.754,135.8495,85510.0],["2012-12-05",135.6669,139.1362,135.4843,138.2232,87860.0],["2012-12-06",136.9451,139.3188,134.9366,135.4843,83785.0],["2012-12-07",136.0321,137.6755,134.0236,134.3888,59820.0],["2012-12-10",134.754,143.701,134.2062,143.1533,110180.0],["2012-12-11",146.44,152.6481,146.0748,148.9963,168580.0],["2012-12-12",150.8222,155.2044,149.544,149.7266,152720.0],["2012-12-13",150.457,150.457,144.2488,144.7966,157755.0],["2012-12-14",144.4314,148.0833,142.9707,147.9007,64360.0],["2012-12-17",148.2659,149.9092,147.3529,148.2659,71740.0],["2012-12-18",147.733,152.3267,146.6305,152.3267,61470.0],["2012-12-19",153.2454,156.1854,152.3267,154.7154,110275.0],["2012-12-20",154.5317,154.7154,151.2242,152.1429,54630.0],["2012-12-21",147.9168,149.0193,146.8143,148.468,55995.0],["2012-12-24",147.733,148.468,145.3443,147.733,19955.0],["2012-12-26",148.2842,148.8355,142.7718,144.2418,51745.0],["2012-12-27",145.528,147.733,143.8743,147.1818,62315.0],["2012-12-28",145.528,146.4468,144.793,145.3443,26340.0],["2012-12-31",143.8743,153.2454,143.8743,152.1429,78290.0],["2013-01-02",157.1041,160.5954,154.7154,157.6554,95945.0],["2013-01-03",157.2879,160.5954,154.8992,158.2066,56035.0],["2013-01-04",157.6554,165.0053,156.9204,164.4541,69505.0],["2013-01-07",160.5953,162.6166,158.9416,162.0653,56605.0],["2013-01-08",162.9841,163.3516,160.5953,161.5141,45495.0],["2013-01-09",161.3303,162.4328,154.7154,156.9204,58535.0],["2013-01-10",158.7578,159.3091,155.8179,156.3691,52795.0],["2013-01-11",156.7367,158.5741,155.0829,155.4504,61060.0],["2013-01-14",155.0829,155.8179,151.2242,152.6942,45660.0],["2013-01-15",152.143,159.4929,150.8567,159.4929,44645.0],["2013-01-16",158.0228,160.5953,157.2879,160.2278,73825.0],["2013-01-17",160.9628,163.719,159.4929,163.5353,73910.0],["2013-01-18",163.3516,167.9453,162.4328,166.659,82260.0],["2013-01-22",161.1466,166.2915,159.3091,166.1078,128705.0],["2013-01-23",165.3728,169.7827,163.9028,169.599,87345.0],["2013-01-24",169.2315,173.0902,168.3127,169.2315,69965.0],["2013-01-25",169.9665,172.9064,169.0477,171.069,38555.0],["2013-01-28",171.6202,171.8039,165.3728,165.7403,63305.0],["2013-01-29",166.4752,167.5777,163.3515,167.0265,31915.0],["2013-01-30",167.5777,169.2315,165.0053,166.2915,34945.0],["2013-01-31",166.1078,169.599,165.7403,168.129,59140.0],["2013-02-01",168.864,172.9064,167.9453,171.2527,63925.0],["2013-02-04",169.0477,171.2527,166.659,166.659,42360.0],["2013-02-05",167.7615,170.1502,167.7615,169.0477,23280.0],["2013-02-06",167.7615,170.5177,165.924,167.0265,38550.0],["2013-02-07",167.0265,170.1502,167.0265,168.6802,53245.0],["2013-02-08",168.864,169.7827,165.5565,167.2103,46440.0],["2013-02-11",166.1078,166.1078,161.5141,162.4328,50700.0],["2013-02-12",162.0653,165.5565,161.1466,161.8815,82310.0],["2013-02-13",162.2491,165.3728,161.5141,165.189,54455.0],["2013-02-14",163.5353,170.5177,162.6166,168.129,107385.0],["2013-02-15",168.864,171.4365,166.1078,167.2103,78260.0],["2013-02-19",167.0265,168.4965,164.2703,165.189,55165.0],["2013-02-20",164.454,166.1077,156.0016,156.9204,70280.0],["2013-02-21",154.8992,156.0017,151.2242,154.5317,61685.0],["2013-02-22",155.2667,156.5529,152.6942,155.8179,35950.0],["2013-02-25",157.1041,159.1253,153.9804,154.1642,81145.0],["2013-02-26",155.6243,155.6243,148.2312,151.7429,75545.0],["2013-02-27",151.0036,155.2547,150.4492,153.2216,53500.0],["2013-02-28",152.6671,156.1788,151.0036,154.1457,45735.0],["2013-03-01",153.0367,153.4064,149.7098,151.1885,46455.0],["2013-03-04",150.0795,150.4491,144.3498,147.1223,54170.0],["2013-03-05",147.6768,151.3733,146.0133,148.7857,46470.0],["2013-03-06",149.1554,151.3733,148.4161,150.634,36140.0],["2013-03-07",150.8188,156.5484,150.8188,155.0698,35705.0],["2013-03-08",158.0271,158.3967,153.5912,153.5912,27015.0],["2013-03-11",153.776,157.1029,152.1126,154.885,48490.0],["2013-03-12",154.885,157.2877,154.5153,155.8091,73065.0],["2013-03-13",155.994,155.994,152.4823,155.4395,30340.0],["2013-03-14",156.3636,159.5057,154.885,159.3208,57045.0],["2013-03-15",159.8753,168.0077,159.6905,168.0077,103995.0],["2013-03-18",163.7567,169.1167,163.5719,167.8229,73595.0],["2013-03-19",165.7898,168.3774,159.6905,160.4298,77845.0],["2013-03-20",161.7236,163.5719,157.1029,160.245,158350.0],["2013-03-21",159.3208,160.6146,158.3967,159.8753,104270.0],["2013-03-22",160.0601,162.2781,159.3208,159.8753,70600.0],["2013-03-25",161.1691,164.496,160.245,162.6478,83875.0],["2013-03-26",162.6477,168.5622,162.6477,166.8988,68990.0],["2013-03-27",165.4201,169.4863,165.0505,169.4863,53180.0],["2013-03-28",169.4863,171.5194,168.747,170.5953,47565.0],["2013-04-01",169.4863,170.5953,167.0836,168.5622,69715.0],["2013-04-02",168.9318,170.9649,165.6049,166.3442,92070.0],["2013-04-03",165.9746,167.0836,161.9084,162.2781,191430.0],["2013-04-04",161.7236,162.4629,157.6574,159.8753,181725.0],["2013-04-05",156.7333,157.2877,153.5912,155.6243,167115.0],["2013-04-08",156.1788,157.8422,153.776,154.885,79625.0],["2013-04-09",155.2546,159.5057,153.776,158.0271,77325.0],["2013-04-10",157.8422,160.7995,157.6574,160.7995,50695.0],["2013-04-11",161.7236,162.4629,158.0271,160.6146,63635.0],["2013-04-12",158.9512,158.9512,154.5153,156.5484,61260.0],["2013-04-15",153.5912,154.5154,147.1223,147.3071,135595.0],["2013-04-16",149.1554,150.634,146.0133,147.6768,50315.0],["2013-04-17",144.9043,145.0892,137.1416,138.0657,128145.0],["2013-04-18",138.6202,142.6864,134.7389,140.8381,101005.0],["2013-04-19",141.7623,141.9471,135.8478,138.6203,55965.0],["2013-04-22",139.5444,144.3499,138.2506,143.7954,35295.0],["2013-04-23",144.5347,144.5347,140.4685,143.0561,50950.0],["2013-04-24",143.4257,148.0464,143.0561,144.5347,43370.0],["2013-04-25",146.0133,148.9705,141.9471,147.1223,85915.0],["2013-04-26",147.3071,148.0464,143.4257,144.3499,33535.0],["2013-04-29",146.0133,150.4492,146.0133,149.1554,35325.0],["2013-04-30",149.525,150.634,148.2312,149.7098,26270.0],["2013-05-01",148.4161,148.4161,142.8713,144.165,68275.0],["2013-05-02",145.2812,149.7456,144.3511,148.4435,29600.0],["2013-05-03",150.4897,152.5359,150.4897,151.2338,27795.0],["2013-05-06",151.4198,153.466,150.4897,151.4198,25130.0],["2013-05-07",152.5359,152.7219,148.6295,149.9316,55330.0],["2013-05-08",150.1177,151.0478,147.6994,148.4435,66490.0],["2013-05-09",148.8155,153.094,147.8854,151.9778,28555.0],["2013-05-10",149.1875,153.652,148.0714,153.28,44690.0],["2013-05-13",153.094,153.094,149.5596,150.1177,16660.0],["2013-05-14",149.1875,150.4897,146.7693,149.1875,50640.0],["2013-05-15",147.3274,149.3736,146.7693,148.6295,30015.0],["2013-05-16",148.4435,153.466,148.2574,153.466,38570.0],["2013-05-17",153.652,156.6283,152.3499,155.3262,51740.0],["2013-05-20",154.5821,159.7907,154.2101,157.9305,28475.0],["2013-05-21",156.6283,162.2089,155.5122,161.4648,54100.0],["2013-05-22",160.5347,162.3949,158.1165,158.1165,81895.0],["2013-05-23",154.0241,157.7445,152.7219,157.3724,42500.0],["2013-05-24",155.5122,156.4423,153.28,154.3961,38650.0],["2013-05-28",156.8143,159.7907,154.5821,155.1402,31735.0],["2013-05-29",154.0241,156.0703,152.7219,155.6982,11680.0],["2013-05-30",155.1402,161.8369,153.652,160.5347,43815.0],["2013-05-31",159.4186,162.2089,158.1165,159.9767,92760.0],["2013-06-03",160.3487,167.7895,160.3487,167.4174,76020.0],["2013-06-04",166.6734,167.2314,164.6272,164.9992,39810.0],["2013-06-05",164.2551,166.4874,162.767,166.1153,47600.0],["2013-06-06",166.4873,167.7895,164.6271,165.1852,118740.0],["2013-06-07",166.1153,175.0442,164.9992,174.4862,113100.0],["2013-06-10",174.8582,177.4625,174.1142,175.4163,84125.0],["2013-06-11",172.626,173.9281,168.5336,168.7196,68725.0],["2013-06-12",170.0217,172.812,163.325,163.8831,66350.0],["2013-06-13",163.5111,164.9992,162.581,163.8831,74845.0],["2013-06-14",163.8831,166.6734,163.139,165.1852,48900.0],["2013-06-17",166.1153,171.3238,164.8132,170.0217,31375.0],["2013-06-18",170.2077,173.7421,169.0916,169.4637,37790.0],["2013-06-19",169.0916,171.6959,167.6035,168.5336,92590.0],["2013-06-20",165.7433,166.8594,161.8369,162.395,153450.0],["2013-06-21",163.139,164.0691,156.6283,159.6047,121300.0],["2013-06-24",156.0703,159.4186,151.7919,156.4423,100610.0],["2013-06-25",157.7445,160.5348,156.2563,159.2326,36945.0],["2013-06-26",160.1627,161.2788,158.6746,160.5347,26925.0],["2013-06-27",161.0928,163.6971,160.7208,161.4648,28345.0],["2013-06-28",160.7207,161.8368,158.6745,159.0466,43420.0],["2013-07-01",159.9767,163.511,159.4186,162.953,33590.0],["2013-07-02",162.0229,162.5809,159.0466,162.2089,96115.0],["2013-07-03",161.2788,162.5809,159.7907,161.0928,21545.0],["2013-07-05",161.4648,163.6971,159.4186,163.511,40540.0],["2013-07-08",164.0691,166.1153,162.767,164.0691,37510.0],["2013-07-09",165.3712,166.3013,162.953,165.5573,34245.0],["2013-07-10",165.5572,166.6734,161.4648,165.1852,39420.0],["2013-07-11",167.7895,172.44,167.4175,171.5099,55535.0],["2013-07-12",171.5099,172.44,170.3938,171.6959,49555.0],["2013-07-15",172.44,173.3701,170.7658,171.6959,30155.0],["2013-07-16",171.5099,172.44,166.4873,168.5336,28350.0],["2013-07-17",168.7196,169.8357,167.6035,168.7196,20675.0],["2013-07-18",169.6497,173.7421,168.9056,171.1378,40650.0],["2013-07-19",172.812,172.998,169.8357,172.626,62510.0],["2013-07-22",173.1841,180.8108,172.812,178.0206,63630.0],["2013-07-23",178.0206,184.3452,178.0206,183.6011,80655.0],["2013-07-24",183.7872,187.8796,178.0206,178.0206,84000.0],["2013-07-25",177.4625,190.6699,177.2765,188.0656,86405.0],["2013-07-26",187.5076,188.0656,184.1592,187.1355,54875.0],["2013-07-29",187.8796,187.8796,181.1829,182.299,36715.0],["2013-07-30",181.927,183.6011,180.2528,181.1829,39895.0],["2013-07-31",180.9969,192.7161,180.9969,189.7398,91025.0],["2013-08-01",191.6,200.3429,191.6,195.6924,104050.0],["2013-08-02",194.7207,198.0844,193.0388,196.5894,80045.0],["2013-08-05",195.8419,196.2157,193.7863,194.1601,30390.0],["2013-08-06",194.5338,196.2156,192.4782,195.0944,47390.0],["2013-08-07",193.4126,197.15,193.0388,195.655,47925.0],["2013-08-08",196.4025,198.8318,194.5338,197.7106,36950.0],["2013-08-09",196.9631,198.4581,195.4681,197.3369,34740.0],["2013-08-12",194.9076,198.2712,191.9176,194.1601,37435.0],["2013-08-13",193.2257,195.2813,193.0388,193.7863,29360.0],["2013-08-14",194.3469,196.2156,193.0388,195.0944,23725.0],["2013-08-15",194.1601,196.0288,187.6195,193.7863,58535.0],["2013-08-16",194.1601,194.3469,190.7964,192.1045,21275.0],["2013-08-19",191.9176,191.9176,188.367,188.9276,29800.0],["2013-08-20",187.6195,194.3469,187.6195,192.8519,22380.0],["2013-08-21",191.357,192.4782,187.8064,188.9276,29845.0],["2013-08-22",188.9276,192.1045,186.6852,188.5539,49960.0],["2013-08-23",188.5539,189.6751,185.0033,187.8064,43630.0],["2013-08-26",187.8064,187.8064,182.0134,182.574,62230.0],["2013-08-27",182.0134,182.0134,178.8365,179.9578,47275.0],["2013-08-28",180.3315,184.2558,179.584,182.9477,54855.0],["2013-08-29",183.1346,186.4983,181.8265,182.574,36550.0],["2013-08-30",182.7609,184.8165,182.2003,184.8165,63995.0],["2013-09-03",186.6852,187.8064,182.574,184.4427,47100.0],["2013-09-04",183.8821,188.5539,183.5083,188.367,38090.0],["2013-09-05",188.367,193.7863,188.367,192.8519,38930.0],["2013-09-06",196.0288,197.8975,192.4782,195.0944,45290.0],["2013-09-09",196.5894,198.4581,194.9075,197.3369,45405.0],["2013-09-10",196.7763,198.0844,193.0388,194.9075,37250.0],["2013-09-11",194.5338,194.5338,191.5439,193.5995,32815.0],["2013-09-12",192.6651,193.4126,189.862,192.2913,26480.0],["2013-09-13",192.1045,193.4126,190.6095,192.6651,22635.0],["2013-09-16",195.655,201.0743,194.9076,197.5238,62220.0],["2013-09-17",197.3369,199.9531,195.8419,196.5894,23020.0],["2013-09-18",196.4025,200.5137,194.3469,199.2056,37110.0],["2013-09-19",199.5794,199.7662,194.9076,196.5894,36485.0],["2013-09-20",196.9632,197.8975,194.1601,195.4682,36230.0],["2013-09-23",195.2813,195.2813,188.5539,188.9276,26465.0],["2013-09-24",188.7408,190.4226,184.069,188.5539,37330.0],["2013-09-25",189.3014,189.3014,184.8165,185.3771,71975.0],["2013-09-26",185.3771,187.0589,182.0134,185.7508,44105.0],["2013-09-27",185.1902,186.872,182.3871,185.5639,36355.0],["2013-09-30",183.1346,186.1246,181.6396,185.3771,57125.0],["2013-10-01",184.6296,190.9832,184.4427,188.7408,48755.0],["2013-10-02",186.8721,190.4226,184.2558,189.6751,82640.0],["2013-10-03",190.0489,191.5438,187.2458,190.0489,46270.0],["2013-10-04",189.6751,195.0944,188.1801,192.8519,42360.0],["2013-10-07",190.7963,193.7863,189.1145,193.4126,40735.0],["2013-10-08",193.5994,195.0944,187.4327,188.5539,39125.0],["2013-10-09",187.9933,188.9276,182.574,185.7508,27760.0],["2013-10-10",187.4327,191.1701,187.4327,190.2358,16545.0],["2013-10-11",189.4883,194.5338,188.7408,193.7863,30010.0],["2013-10-14",191.9176,199.7662,191.9176,199.2056,25980.0],["2013-10-15",196.4025,198.0844,194.16,197.7106,60380.0],["2013-10-16",198.2712,200.8875,197.7106,199.3925,47435.0],["2013-10-17",199.0187,205.1855,198.645,203.5037,41855.0],["2013-10-18",205.1855,209.4835,204.6249,206.8673,38695.0],["2013-10-21",206.3068,208.1755,202.9431,205.5593,56635.0],["2013-10-22",205.7461,207.6148,202.0087,202.5693,47375.0],["2013-10-23",199.9531,200.3268,195.655,195.8419,58825.0],["2013-10-24",194.1601,194.1601,185.1902,189.6751,67715.0],["2013-10-25",189.3014,198.4581,188.367,198.0844,66180.0],["2013-10-28",197.5238,200.8875,194.5338,197.5238,45700.0],["2013-10-29",198.2713,201.8218,196.5894,201.0743,30645.0],["2013-10-30",200.7006,203.5037,198.4581,199.3925,23085.0],["2013-10-31",198.5846,201.2149,197.6452,198.9604,22810.0],["2013-11-01",199.3361,199.7119,195.015,196.1422,41190.0],["2013-11-04",196.518,198.2088,194.8271,197.0816,26810.0],["2013-11-05",195.7665,195.7665,191.8211,192.3847,32500.0],["2013-11-06",193.6998,196.7059,192.7605,195.7665,29340.0],["2013-11-07",196.518,196.518,187.3121,187.3121,47005.0],["2013-11-08",186.3727,189.9423,185.9969,189.1908,31510.0],["2013-11-11",189.3787,190.8817,187.4999,188.4393,36965.0],["2013-11-12",187.8757,188.8151,181.6758,182.6152,69195.0],["2013-11-13",181.4879,183.3667,180.5485,182.2394,34840.0],["2013-11-14",181.6758,184.6818,180.7364,183.7424,26035.0],["2013-11-15",183.7424,184.3061,180.5485,181.3,26850.0],["2013-11-18",180.9243,182.0516,175.6638,177.5425,43330.0],["2013-11-19",176.4153,180.1728,175.8516,179.6092,36190.0],["2013-11-20",179.9849,181.4879,178.1062,179.0455,28910.0],["2013-11-21",178.8576,182.2394,177.7304,181.8637,47545.0],["2013-11-22",181.4879,181.4879,175.288,178.4819,50615.0],["2013-11-25",178.6698,178.6698,173.9729,175.288,37030.0],["2013-11-26",174.9123,177.1668,172.8456,176.0395,20890.0],["2013-11-27",174.3487,175.1001,172.4699,173.785,17285.0],["2013-11-29",174.1608,176.6032,173.0335,175.6638,12210.0],["2013-12-02",174.1608,177.1668,172.6578,173.9729,39460.0],["2013-12-03",172.8457,176.4153,170.4033,175.288,36735.0],["2013-12-04",174.7244,180.7364,174.3486,180.7364,71000.0],["2013-12-05",169.4639,169.4639,161.761,164.3912,298265.0],["2013-12-06",167.3972,172.4699,166.27,172.4699,214605.0],["2013-12-09",173.2214,174.3487,170.5911,172.0941,117750.0],["2013-12-10",172.4699,173.2214,170.5911,171.1547,110400.0],["2013-12-11",173.0335,173.0335,169.8396,170.0275,48325.0],["2013-12-12",169.8396,170.9669,167.2094,169.6517,94365.0],["2013-12-13",169.4639,170.0275,167.0215,168.1488,83480.0],["2013-12-16",169.6518,170.9669,169.276,170.0275,49355.0],["2013-12-17",170.5911,170.779,165.8942,165.8942,54210.0],["2013-12-18",166.4579,167.3972,163.6397,165.5185,137010.0],["2013-12-19",166.0821,167.2094,164.3912,166.27,61090.0],["2013-12-20",165.5185,170.5911,165.5185,170.4032,64395.0],["2013-12-23",170.779,172.8456,170.5911,171.3426,71105.0],["2013-12-24",171.1548,173.0335,169.8396,173.0335,40910.0],["2013-12-26",173.785,176.2274,173.2214,174.7244,22965.0],["2013-12-27",172.282,174.1608,172.0941,173.9729,119995.0],["2013-12-30",174.1607,176.0395,173.5971,174.7244,76020.0],["2013-12-31",175.1001,177.7304,174.5365,176.0395,68935.0],["2014-01-02",175.6638,176.791,173.5972,174.9123,81160.0],["2014-01-03",175.1002,176.6032,174.3487,174.9123,56565.0],["2014-01-06",174.9123,175.4759,173.2214,173.9729,55080.0],["2014-01-07",173.785,174.1608,171.7184,171.9062,35135.0],["2014-01-08",170.779,173.5971,170.4032,172.4699,51125.0],["2014-01-09",172.282,172.282,168.1487,169.6517,70360.0],["2014-01-10",168.7124,173.5971,167.5851,172.4699,71570.0],["2014-01-13",172.4699,173.0335,169.6517,170.2153,50145.0],["2014-01-14",169.8396,170.4032,168.3366,169.0881,36310.0],["2014-01-15",168.9002,172.4699,167.9609,171.7184,77795.0],["2014-01-16",171.1547,173.5971,170.5911,172.8456,40940.0],["2014-01-17",172.6578,173.2214,170.5911,171.9062,35950.0],["2014-01-21",172.6578,173.4093,171.1547,172.4699,90935.0],["2014-01-22",172.282,173.2214,168.9002,169.6517,107405.0],["2014-01-23",169.0881,170.9669,167.0215,168.9002,81580.0],["2014-01-24",169.276,169.6518,163.4519,166.27,92170.0],["2014-01-27",166.6457,166.6457,159.8822,162.3246,123845.0],["2014-01-28",162.1367,167.9609,162.1367,167.0215,131755.0],["2014-01-29",165.5185,166.0821,161.5731,162.3246,86360.0],["2014-01-30",163.8276,167.2094,162.1367,165.8942,111905.0],["2014-01-31",162.8883,169.8397,162.3246,167.5851,60935.0],["2014-02-03",168.1487,168.5245,160.6337,161.3852,83675.0],["2014-02-04",162.1367,165.5185,160.8216,164.767,76260.0],["2014-02-05",164.2034,170.0275,164.2034,167.773,97420.0],["2014-02-06",168.1487,176.6032,167.9609,174.3486,144480.0],["2014-02-07",176.2274,177.1668,173.4093,174.1608,98120.0],["2014-02-10",174.7244,174.9123,171.3426,171.3426,49190.0],["2014-02-11",171.1548,176.2274,170.779,175.4759,68050.0],["2014-02-12",176.2274,179.9849,176.0395,178.1061,80855.0],["2014-02-13",182.0516,191.6332,179.4213,190.6938,170230.0],["2014-02-14",190.6938,199.8997,190.6938,195.2029,188480.0],["2014-02-18",196.1422,200.6512,194.2635,199.8997,108325.0],["2014-02-19",198.9603,204.033,198.3967,201.9664,134590.0],["2014-02-20",201.2148,208.542,201.027,201.7785,207470.0],["2014-02-21",201.5906,204.4088,201.027,202.7179,83405.0],["2014-02-24",204.033,207.6026,203.6573,204.9724,84605.0],["2014-02-25",204.6703,205.992,201.8381,205.8031,111420.0],["2014-02-26",205.2367,205.6143,202.0269,202.7822,61425.0],["2014-02-27",202.971,206.936,201.2717,205.992,101430.0],["2014-02-28",206.5584,210.7122,205.8031,208.8241,120850.0],["2014-03-03",205.6143,209.5793,205.6143,209.3905,90195.0],["2014-03-04",211.2786,213.5444,207.1248,208.4465,124580.0],["2014-03-05",208.0689,208.0689,204.4815,205.8031,129035.0],["2014-03-06",206.5584,208.4465,205.2367,206.936,56360.0],["2014-03-07",206.936,208.8241,205.4255,208.6353,71030.0],["2014-03-10",207.6912,207.6912,204.1038,204.2926,79495.0],["2014-03-11",204.4815,204.8591,201.0829,202.2157,90320.0],["2014-03-12",200.1388,201.8381,196.7402,200.3276,96795.0],["2014-03-13",200.8941,202.2157,197.4955,198.4395,68215.0],["2014-03-14",197.6843,200.3276,196.1738,197.4955,74060.0],["2014-03-17",198.2507,204.1038,198.0619,202.2157,62220.0],["2014-03-18",202.971,207.1248,202.971,204.6703,67235.0],["2014-03-19",204.1038,211.6562,202.7822,209.9569,167315.0],["2014-03-20",208.6353,214.2996,206.7472,213.5443,73035.0],["2014-03-21",214.866,217.1317,213.1667,213.922,75915.0],["2014-03-24",215.2436,218.831,212.9779,215.8101,91210.0],["2014-03-25",217.5094,221.2856,215.2437,217.5094,150550.0],["2014-03-26",216.943,217.6982,213.3556,216.1877,121740.0],["2014-03-27",215.8101,223.7401,215.2437,220.3415,139410.0],["2014-03-28",221.6632,222.2296,219.0199,220.1527,122475.0],["2014-03-31",221.6632,227.7051,221.2856,226.0058,113040.0],["2014-04-01",227.1387,228.6492,225.2506,228.0827,76145.0],["2014-04-02",228.0828,231.1037,226.9499,230.1597,81860.0],["2014-04-03",229.5932,230.7261,226.1946,228.0827,119260.0],["2014-04-04",230.1597,233.5582,229.2156,229.5932,70275.0],["2014-04-07",228.838,229.2156,220.7192,220.908,55975.0],["2014-04-08",222.4184,226.9499,221.6632,226.1946,49305.0],["2014-04-09",226.3835,235.824,224.6842,235.4464,169830.0],["2014-04-10",234.8799,234.8799,223.5513,225.2506,116885.0],["2014-04-11",221.0968,225.0618,220.5303,223.1737,95805.0],["2014-04-14",225.2506,228.0827,222.4184,223.3625,103095.0],["2014-04-15",223.5513,227.3275,220.3415,222.4184,123805.0],["2014-04-16",230.1597,236.5792,227.5163,235.4464,401320.0],["2014-04-17",236.3904,240.3554,232.2366,240.1666,205350.0],["2014-04-21",240.733,244.8869,238.4673,242.9987,160165.0],["2014-04-22",242.9987,244.3204,240.1666,243.9428,109065.0],["2014-04-23",243.9428,245.4533,241.4883,244.8868,102075.0],["2014-04-24",245.0757,246.5862,234.8799,235.824,184415.0],["2014-04-25",234.1247,240.9218,232.2366,237.1456,127625.0],["2014-04-28",244.1316,244.5092,231.6701,234.8799,217375.0],["2014-04-29",238.0897,251.1176,238.0897,246.0197,245535.0],["2014-04-30",246.0197,248.0966,242.0547,245.4533,135240.0],["2014-05-01",245.2645,249.0407,240.3554,240.733,116840.0],["2014-05-02",241.1106,251.684,240.733,248.0966,101980.0],["2014-05-05",246.2085,248.2854,242.8099,243.9428,79545.0],["2014-05-06",244.5092,246.5862,242.81,245.4533,90595.0],["2014-05-07",246.0197,248.2854,244.5092,247.719,81475.0],["2014-05-08",246.9638,247.5302,239.9778,241.8659,100035.0],["2014-05-09",241.1106,241.8659,228.0828,235.0687,177230.0],["2014-05-12",237.06,241.2323,236.6807,239.3358,101045.0],["2014-05-13",240.284,240.284,236.4911,237.2497,39645.0],["2014-05-14",237.06,238.9565,235.3532,235.9221,35090.0],["2014-05-15",234.405,234.9739,225.8708,231.9395,78075.0],["2014-05-16",231.9395,233.6464,227.0087,233.4567,65550.0],["2014-05-19",232.8878,237.629,231.3706,233.6463,24420.0],["2014-05-20",232.8878,234.5946,228.5259,231.181,36955.0],["2014-05-21",237.8186,240.284,235.7325,238.0083,85865.0],["2014-05-22",238.0083,239.9048,235.5429,238.9565,49510.0],["2014-05-23",239.5255,241.4219,238.9565,240.4737,54360.0],["2014-05-27",241.8012,242.7495,236.3014,239.1462,73520.0],["2014-05-28",240.2841,243.1288,236.8704,239.9048,64000.0],["2014-05-29",241.6116,242.5598,237.2497,240.853,65385.0],["2014-05-30",240.4737,245.7838,239.9047,245.7838,70585.0],["2014-06-02",245.7838,248.2492,243.508,248.0596,103845.0],["2014-06-03",246.9217,249.7664,245.5942,249.3871,155580.0],["2014-06-04",249.0078,252.0422,246.1631,251.8525,94540.0],["2014-06-05",251.2836,252.0422,249.0079,252.0422,64155.0],["2014-06-06",251.6629,252.9905,248.8182,252.4215,57460.0],["2014-06-09",252.9904,256.0248,250.9043,254.8869,73050.0],["2014-06-10",254.5076,255.4559,250.1457,251.094,55465.0],["2014-06-11",250.3354,252.6112,247.1114,251.4733,52450.0],["2014-06-12",251.8526,259.6281,251.8526,257.9213,142300.0],["2014-06-13",258.3006,266.0762,257.3524,265.5072,86740.0],["2014-06-16",264.7487,267.5934,263.0418,265.5072,59015.0],["2014-06-17",264.559,267.4037,263.0418,264.9383,46690.0],["2014-06-18",265.6969,265.8865,262.6625,265.128,49995.0],["2014-06-19",265.8865,266.0762,262.0936,265.5072,50760.0],["2014-06-20",267.4037,270.6277,264.9383,269.1105,69630.0],["2014-06-23",269.4898,270.8174,264.9383,266.0762,38940.0],["2014-06-24",265.5072,267.5934,259.4385,260.5764,91245.0],["2014-06-25",260.5764,263.8004,259.4385,260.0075,98415.0],["2014-06-26",259.4385,266.8348,259.4385,264.559,88510.0],["2014-06-27",264.3693,266.2658,262.6625,264.9383,49410.0],["2014-06-30",265.128,268.9209,263.9901,268.5416,45515.0],["2014-07-01",270.0588,271.7657,267.783,268.352,31695.0],["2014-07-02",269.1105,274.231,268.5416,273.6621,57330.0],["2014-07-03",274.6104,277.8344,273.8517,275.7482,34715.0],["2014-07-07",276.6965,277.4551,268.7313,269.4899,42630.0],["2014-07-08",268.5416,268.5416,261.5246,266.0762,70240.0],["2014-07-09",266.2658,268.3519,264.7486,266.0762,63980.0],["2014-07-10",263.0418,265.128,258.8696,262.2832,47840.0],["2014-07-11",261.1453,261.5246,254.8869,256.4041,76145.0],["2014-07-14",257.3523,262.2832,257.3523,258.8695,40540.0],["2014-07-15",259.2488,259.6281,251.4733,254.1283,121980.0],["2014-07-16",265.5072,267.0244,259.6281,265.6969,129600.0],["2014-07-17",265.3176,266.0762,257.7317,259.0592,74320.0],["2014-07-18",260.0074,260.5764,256.7834,258.6799,42855.0],["2014-07-21",256.5938,257.7317,253.3698,254.6973,48105.0],["2014-07-22",256.2145,257.9213,252.4215,255.2663,68595.0],["2014-07-23",258.8696,261.1453,255.6455,260.3867,131100.0],["2014-07-24",264.3693,269.1105,258.8696,260.3867,93985.0],["2014-07-25",260.1971,265.6969,256.5938,263.8004,72445.0],["2014-07-28",263.4211,263.4211,254.318,255.4559,76780.0],["2014-07-29",255.4559,257.7317,250.3354,250.5251,59800.0],["2014-07-30",252.0422,252.0422,245.9735,245.9735,108070.0],["2014-07-31",244.077,244.6459,235.5428,236.3014,93915.0],["2014-08-01",234.9739,236.8704,229.4741,231.181,107845.0],["2014-08-04",231.1809,238.1979,229.4741,237.2497,71350.0],["2014-08-05",234.9739,235.1636,226.6294,227.9569,108110.0],["2014-08-06",227.0996,233.5773,226.9091,229.9574,61385.0],["2014-08-07",231.6721,232.2436,226.528,226.9091,63935.0],["2014-08-08",227.8617,236.054,227.2901,234.1488,85470.0],["2014-08-11",235.2919,239.4833,233.9583,234.7204,79485.0],["2014-08-12",234.1488,235.673,232.4341,234.1488,52745.0],["2014-08-13",235.1014,236.4351,232.6247,233.0057,49325.0],["2014-08-14",233.5773,233.9583,225.9565,226.9091,56755.0],["2014-08-15",228.6238,229.9574,225.3849,229.7669,44830.0],["2014-08-18",230.5289,231.291,226.9091,229.0048,33155.0],["2014-08-19",229.1953,232.4342,229.0048,230.91,44040.0],["2014-08-20",230.91,232.2436,227.2901,229.1953,53555.0],["2014-08-21",229.7669,229.7669,224.8134,226.9091,54310.0],["2014-08-22",226.3375,228.2427,224.4323,227.4806,59555.0],["2014-08-25",228.2427,229.0048,226.147,226.9091,49430.0],["2014-08-26",228.0522,239.4834,227.8617,237.1971,124530.0],["2014-08-27",238.9118,244.4369,237.3876,240.817,78105.0],["2014-08-28",240.6265,241.3886,238.9118,239.1023,45660.0],["2014-08-29",241.7696,242.9127,238.9118,242.1507,50835.0],["2014-09-02",241.7696,241.7696,232.8152,233.0057,89590.0],["2014-09-03",234.9109,237.0066,231.8626,232.4341,102505.0],["2014-09-04",233.1962,237.0066,227.0996,228.6237,100875.0],["2014-09-05",228.6237,229.0048,222.5271,226.7186,76145.0],["2014-09-08",224.0513,224.0513,216.24,217.9547,94530.0],["2014-09-09",217.9546,220.6219,217.1925,218.3357,89725.0],["2014-09-10",217.9546,220.8124,216.0494,220.2409,63865.0],["2014-09-11",217.002,221.1935,216.0494,219.8598,97180.0],["2014-09-12",218.5262,221.0029,215.2874,216.621,108950.0],["2014-09-15",216.0494,218.5262,214.3348,215.2874,57715.0],["2014-09-16",216.0494,223.4797,215.6684,220.0504,126020.0],["2014-09-17",222.1461,224.0513,217.002,217.7641,57145.0],["2014-09-18",221.0029,221.9555,217.002,218.3357,53795.0],["2014-09-19",218.9072,219.8598,210.5244,211.2865,54505.0],["2014-09-22",208.8097,209.0002,200.6173,202.5225,148740.0],["2014-09-23",202.1415,209.0002,200.0458,206.3329,110045.0],["2014-09-24",205.7614,211.0959,202.1415,209.1908,87490.0],["2014-09-25",208.4286,209.3812,203.4751,205.7614,99745.0],["2014-09-26",205.9519,210.1433,203.8562,209.3812,83050.0],["2014-09-29",208.0476,212.6201,205.7614,212.2391,130230.0],["2014-09-30",211.477,212.2391,203.4751,205.5709,70885.0],["2014-10-01",205.9519,206.1424,197.3785,198.1406,89940.0],["2014-10-02",197.188,197.188,184.6137,193.3776,140120.0],["2014-10-03",193.7586,196.6164,190.7103,191.2819,62970.0],["2014-10-06",192.2345,194.7112,188.6146,191.4724,46455.0],["2014-10-07",189.5672,192.6155,186.5189,186.8999,91415.0],["2014-10-08",185.7568,187.0904,179.2791,186.7094,103180.0],["2014-10-09",188.8051,188.8051,177.755,179.4696,130560.0],["2014-10-10",179.4696,179.6602,169.3721,169.3721,142725.0],["2014-10-13",168.9911,173.754,154.5116,156.4167,157405.0],["2014-10-14",157.5599,163.847,154.8926,158.1314,315775.0],["2014-10-15",156.2262,163.2755,151.2727,162.5134,226685.0],["2014-10-16",159.6556,166.3238,157.5598,165.7522,197765.0],["2014-10-17",171.4678,175.2782,165.9428,167.2764,173525.0],["2014-10-20",167.2764,167.8479,161.5608,163.847,154485.0],["2014-10-21",166.5143,173.1825,164.7996,173.1825,302300.0],["2014-10-22",175.2782,180.8033,167.6574,168.4195,197155.0],["2014-10-23",172.6109,174.7066,168.229,172.0394,83460.0],["2014-10-24",172.2299,172.2299,165.9427,168.61,117160.0],["2014-10-27",168.9911,168.9911,152.0348,154.5116,220950.0],["2014-10-28",157.7504,160.7987,155.0831,159.084,168160.0],["2014-10-29",161.1797,166.8953,159.6556,163.0849,434435.0],["2014-10-30",162.1323,162.1323,155.4641,156.2262,207925.0],["2014-10-31",156.6073,158.8935,152.6063,158.5125,125380.0],["2014-11-03",159.084,159.8461,152.0348,152.4158,179025.0],["2014-11-04",149.558,149.9391,138.6984,140.9846,210000.0],["2014-11-05",143.4614,147.4623,141.7467,145.5571,162210.0],["2014-11-06",144.2235,146.3192,138.8889,145.9382,149955.0],["2014-11-07",146.8908,152.6063,146.3192,151.0822,141530.0],["2014-11-10",153.94,155.8452,147.4623,147.8434,117445.0],["2014-11-11",147.8433,152.9874,144.795,152.0348,184170.0],["2014-11-12",150.7291,157.0655,149.001,152.6492,160920.0],["2014-11-13",152.0732,152.4572,144.5847,148.2329,246885.0],["2014-11-14",148.809,153.0332,146.6969,151.3051,210670.0],["2014-11-17",150.3451,153.4173,147.657,150.9211,175760.0],["2014-11-18",147.2729,149.385,145.9288,146.8889,157810.0],["2014-11-19",146.6969,147.0809,139.9765,145.7368,373150.0],["2014-11-20",144.9688,151.1131,144.3927,150.5371,211590.0],["2014-11-21",154.1853,158.0256,152.8412,156.1054,155965.0],["2014-11-24",157.0655,157.0655,151.8812,152.8412,152365.0],["2014-11-25",154.3773,155.1454,148.425,149.9611,126150.0],["2014-11-26",149.193,149.193,143.2407,144.5848,146700.0],["2014-11-28",126.9197,130.1839,116.743,123.6555,169815.0],["2014-12-01",123.4635,125.1916,118.0871,123.8475,232455.0],["2014-12-02",122.6954,131.3359,120.5833,120.5833,242720.0],["2014-12-03",121.1593,127.8797,120.9673,123.4635,184645.0],["2014-12-04",119.4312,119.6232,114.0549,114.8229,294515.0],["2014-12-05",114.8229,118.2791,113.2868,114.8229,242075.0],["2014-12-08",112.3268,112.3268,103.1102,106.3744,177160.0],["2014-12-09",104.8383,112.1348,104.8383,110.2147,157565.0],["2014-12-10",108.4866,108.6786,103.6863,105.2224,349920.0],["2014-12-11",105.4144,109.2546,104.0703,104.8383,304805.0],["2014-12-12",103.3022,106.7584,101.3821,103.4943,257305.0],["2014-12-15",103.8783,107.3345,102.3422,102.7262,241645.0],["2014-12-16",101.9582,112.9028,101.1901,106.9505,252595.0],["2014-12-17",107.9105,123.4635,106.9505,119.4312,259840.0],["2014-12-18",124.8075,127.1117,116.359,119.8152,231060.0],["2014-12-19",121.5433,132.68,119.4312,131.3359,233350.0],["2014-12-22",130.9519,131.72,117.7031,119.0472,256285.0],["2014-12-23",120.7753,122.8874,119.0472,120.1993,96000.0],["2014-12-24",119.4312,119.4312,114.4389,119.0472,74605.0],["2014-12-26",120.1993,121.5433,116.359,116.9351,72505.0],["2014-12-29",118.6632,122.5034,117.1271,117.8951,134215.0],["2014-12-30",116.7431,118.8552,113.8629,117.1271,114460.0],["2014-12-31",116.743,117.8951,112.5188,116.359,112295.0],["2015-01-02",115.591,118.0871,112.5188,115.975,109015.0],["2015-01-05",113.8629,113.8629,102.7262,105.0304,244035.0],["2015-01-06",103.8783,106.3744,98.886,99.462,212125.0],["2015-01-07",100.9981,101.9582,95.0457,97.1579,204130.0],["2015-01-08",98.3099,102.9182,96.9659,99.462,158300.0],["2015-01-09",100.038,102.1502,97.1579,99.27,171130.0],["2015-01-12",97.3499,97.5419,93.7017,94.8537,146160.0],["2015-01-13",95.0457,96.9659,94.4697,95.6218,131065.0],["2015-01-14",94.8537,97.3499,91.2055,95.8138,187185.0],["2015-01-15",98.1179,98.886,93.5097,93.8937,189945.0],["2015-01-16",94.8537,103.6863,94.0857,102.9182,281575.0],["2015-01-20",98.3099,101.9582,92.5496,98.502,346645.0],["2015-01-21",100.2301,104.2623,98.694,99.462,161995.0],["2015-01-22",100.2301,102.1502,97.1579,100.4221,196575.0],["2015-01-23",100.4221,107.1425,99.27,101.9582,190185.0],["2015-01-26",102.3422,104.8383,100.8061,103.3022,129820.0],["2015-01-27",102.3422,106.5665,100.9981,105.9904,126725.0],["2015-01-28",104.2623,104.4543,92.1656,92.7416,296585.0],["2015-01-29",94.0857,94.2777,86.9813,91.3975,231095.0],["2015-01-30",90.0534,98.886,89.8614,97.9259,217215.0],["2015-02-02",99.846,102.1502,95.0457,100.9981,281785.0],["2015-02-03",103.3022,112.9028,103.1102,110.5987,322480.0],["2015-02-04",108.1025,108.4866,102.9182,105.6064,269630.0],["2015-02-05",107.7185,111.5587,106.1824,111.1747,228165.0],["2015-02-06",112.9028,115.975,111.5587,111.7508,229085.0],["2015-02-09",113.4789,122.3114,112.1348,120.7753,306240.0],["2015-02-10",118.2791,120.9673,108.4866,110.0226,236775.0],["2015-02-11",108.2945,111.7508,104.8383,108.6786,116170.0],["2015-02-12",113.0948,118.4712,110.0227,113.6709,154255.0],["2015-02-13",117.3191,117.5111,113.2868,115.975,313430.0],["2015-02-17",115.783,121.3513,112.5188,121.1593,227595.0],["2015-02-18",116.167,122.8874,115.399,122.8874,225955.0],["2015-02-19",116.359,121.9274,112.7108,121.1593,268030.0],["2015-02-20",120.7753,124.4235,118.4712,120.7753,283645.0],["2015-02-23",118.0871,118.2791,113.6709,115.399,237805.0],["2015-02-24",116.167,117.7031,114.4389,116.359,200570.0],["2015-02-25",118.2195,121.9018,114.1497,121.5142,234135.0],["2015-02-26",119.77,120.9328,116.8629,117.8319,210210.0],["2015-02-27",118.6071,119.3823,116.2815,118.0257,227360.0],["2015-03-02",118.0257,118.2195,111.4364,114.7311,174830.0],["2015-03-03",114.7311,118.4133,113.5683,117.2505,152020.0],["2015-03-04",117.8319,118.4133,114.5373,118.0257,163485.0],["2015-03-05",116.4753,118.8009,114.7311,117.8319,94145.0],["2015-03-06",115.7001,119.77,115.7001,118.8009,217570.0],["2015-03-09",117.6381,118.6071,114.9249,117.4443,185230.0],["2015-03-10",115.3125,116.8629,113.7621,115.7001,206340.0],["2015-03-11",115.3125,118.2195,113.7621,116.6691,262895.0],["2015-03-12",117.2505,118.2195,115.7001,116.2815,208635.0],["2015-03-13",114.9249,115.8939,108.5294,112.5993,254200.0],["2015-03-16",110.6612,110.6612,104.4596,106.3976,173515.0],["2015-03-17",104.072,108.5294,102.9091,107.3666,126595.0],["2015-03-18",106.01,115.1187,103.8781,114.5373,145265.0],["2015-03-19",110.4674,112.9869,109.6922,109.6922,95230.0],["2015-03-20",112.5993,114.9249,111.4365,114.1497,79485.0],["2015-03-23",114.5373,122.0956,114.5373,118.9947,297820.0],["2015-03-24",119.5762,123.2584,118.9947,120.5452,157660.0],["2015-03-25",121.9018,124.2274,119.3823,122.8708,152570.0],["2015-03-26",124.8088,128.2973,124.0336,125.0026,156695.0],["2015-03-27",121.708,123.0646,118.6071,120.3514,170100.0],["2015-03-30",120.3514,122.2894,118.0257,120.1576,109675.0],["2015-03-31",118.6071,124.0336,118.2195,122.8708,169660.0],["2015-04-01",123.4522,127.7159,122.8708,126.3592,167070.0],["2015-04-02",125.3902,131.5919,124.8088,127.3282,235520.0],["2015-04-06",129.2663,135.2742,129.0725,135.2742,254560.0],["2015-04-07",134.3051,139.344,133.9175,134.6927,227335.0],["2015-04-08",134.8865,136.0494,125.7778,129.2663,321715.0],["2015-04-09",130.0415,134.1113,129.4601,132.7547,134185.0],["2015-04-10",133.3361,136.0494,132.5609,134.4989,129180.0],["2015-04-13",134.499,136.8246,132.1733,135.2742,178385.0],["2015-04-14",137.0184,142.4449,136.6308,140.8944,172020.0],["2015-04-15",141.6696,147.6775,141.282,143.2201,242625.0],["2015-04-16",143.4139,143.9953,136.8246,137.5998,312740.0],["2015-04-17",137.5998,139.1502,134.1113,136.437,202440.0],["2015-04-20",136.6308,139.9254,133.9175,134.4989,155565.0],["2015-04-21",133.7237,134.499,128.1035,129.8477,202500.0],["2015-04-22",130.8167,133.7237,128.8787,131.3981,171685.0],["2015-04-23",131.7857,136.6308,131.3981,134.1113,182565.0],["2015-04-24",133.9175,135.8556,131.9795,132.7547,126705.0],["2015-04-27",136.2432,137.2122,131.7857,133.1423,221770.0],["2015-04-28",132.7547,136.0494,132.1733,134.3051,128835.0],["2015-04-29",133.5299,141.4758,133.1423,139.344,187895.0],["2015-04-30",139.1502,141.6696,136.0494,140.8944,132335.0],["2015-05-01",139.5378,143.6077,137.0184,143.4139,189860.0],["2015-05-04",143.4139,147.4837,142.4449,146.5147,180460.0],["2015-05-05",148.2589,151.166,144.1891,146.7085,256975.0],["2015-05-06",148.8403,149.2279,139.1502,140.7006,333820.0],["2015-05-07",140.1192,140.1192,131.0105,132.1733,255330.0],["2015-05-08",133.9175,136.437,130.0415,134.3051,171745.0],["2015-05-11",134.8866,135.0804,130.4291,131.3981,117945.0],["2015-05-12",131.7857,137.9874,130.2353,137.406,203440.0],["2015-05-13",140.1025,140.6887,135.6083,137.7577,127585.0],["2015-05-14",138.3439,139.1255,134.2405,134.6313,101035.0],["2015-05-15",132.8727,137.3669,131.8957,136.9761,165800.0],["2015-05-18",136.7807,137.3669,134.4359,136.9761,100745.0],["2015-05-19",133.6543,134.6313,130.5279,132.2865,186750.0],["2015-05-20",132.8727,138.1485,132.4819,136.7807,185750.0],["2015-05-21",137.7577,144.0105,137.7577,143.4243,161815.0],["2015-05-22",140.4933,143.2289,137.7577,138.9301,159070.0],["2015-05-26",136.1945,137.7577,129.9417,130.7233,200280.0],["2015-05-27",129.9417,131.8957,128.7693,129.7463,126925.0],["2015-05-28",128.5739,130.3325,126.6199,130.3325,87775.0],["2015-05-29",129.9417,130.7233,128.1831,129.1601,92105.0],["2015-06-01",129.1601,129.7463,125.4474,127.4014,102230.0],["2015-06-02",128.9647,136.7807,128.5739,135.9991,204660.0],["2015-06-03",134.4359,137.1715,133.4589,135.9991,114745.0],["2015-06-04",134.2405,134.4359,130.3325,131.1141,81260.0],["2015-06-05",129.7463,137.9531,129.1601,136.3899,186385.0],["2015-06-08",136.1945,138.1485,132.4819,133.8497,126205.0],["2015-06-09",136.1945,138.7347,135.4129,135.4129,120250.0],["2015-06-10",138.3439,141.0795,137.1715,139.5163,130405.0],["2015-06-11",139.5163,139.5163,136.3899,136.5853,114685.0],["2015-06-12",135.0221,137.9531,133.4589,136.9761,82030.0],["2015-06-15",134.8267,138.1485,133.6543,136.5853,102905.0],["2015-06-16",136.1945,138.9301,135.9991,137.1715,108810.0],["2015-06-17",138.9301,142.2519,137.3669,138.5393,125920.0],["2015-06-18",139.7117,139.9071,134.2405,135.0221,185055.0],["2015-06-19",133.6543,136.1945,131.3095,131.8957,109920.0],["2015-06-22",131.8957,134.4359,130.7233,132.2865,74790.0],["2015-06-23",130.9187,135.0221,130.5279,134.4359,96530.0],["2015-06-24",133.6543,135.8037,131.7003,131.8957,92165.0],["2015-06-25",132.0911,132.8727,130.5279,130.9187,102740.0],["2015-06-26",130.3325,132.2865,129.9417,131.7003,78155.0],["2015-06-29",129.5509,131.7003,127.7923,130.5279,97025.0],["2015-06-30",131.3095,132.2865,129.1601,131.3095,90355.0],["2015-07-01",130.5279,130.5279,122.321,123.8842,91940.0],["2015-07-02",126.6199,128.3785,124.6658,126.0336,103060.0],["2015-07-06",123.298,123.4934,116.8498,117.2406,156495.0],["2015-07-07",116.6544,117.0452,110.0108,116.2636,326240.0],["2015-07-08",114.8958,117.2406,112.7464,112.9418,162360.0],["2015-07-09",116.0682,118.2176,114.3096,114.7004,188090.0],["2015-07-10",115.6774,116.6544,112.551,113.1372,133885.0],["2015-07-13",112.9418,114.3096,111.1832,112.3556,121095.0],["2015-07-14",112.1602,118.6084,111.574,118.413,115335.0],["2015-07-15",117.0452,118.413,110.9878,111.3786,107810.0],["2015-07-16",112.3556,113.3326,108.643,110.2062,99915.0],["2015-07-17",109.8154,109.8154,104.1487,104.3441,122450.0],["2015-07-20",104.1487,104.9303,101.2177,101.8039,76025.0],["2015-07-21",102.9763,107.666,102.5855,105.3211,127365.0],["2015-07-22",103.9533,104.3441,99.4591,100.2407,137635.0],["2015-07-23",103.5625,107.2752,99.2637,99.2637,209915.0],["2015-07-24",103.7579,104.3441,93.7925,93.9879,283035.0],["2015-07-27",92.8155,95.5511,91.2523,92.2293,273245.0],["2015-07-28",94.9649,98.8729,92.6201,96.1373,276395.0],["2015-07-29",96.3327,103.1717,95.9419,102.3901,237780.0],["2015-07-30",103.1717,104.7349,100.6315,102.5855,183975.0],["2015-07-31",102.5855,103.1717,98.8729,99.4591,103470.0],["2015-08-03",97.5051,101.4131,95.7465,96.9189,94355.0],["2015-08-04",98.6775,100.4361,97.1143,98.8729,128210.0],["2015-08-05",100.2407,102.5855,96.9189,96.9189,224620.0],["2015-08-06",96.5831,107.4463,95.2006,106.0637,259750.0],["2015-08-07",105.2736,108.0388,98.9533,99.5458,246795.0],["2015-08-10",99.5458,105.6687,97.9657,105.0761,183935.0],["2015-08-11",102.1135,104.2861,100.1383,103.496,134690.0],["2015-08-12",103.496,106.6562,102.311,105.8662,177035.0],["2015-08-13",104.0886,104.6811,95.9906,96.1881,264630.0],["2015-08-14",96.3856,98.7558,91.8429,92.2379,236725.0],["2015-08-17",91.8429,92.0404,88.6827,90.0652,152075.0],["2015-08-18",89.6702,91.8429,88.2877,90.8553,105160.0],["2015-08-19",89.6702,92.0404,86.115,87.3001,190670.0],["2015-08-20",87.6951,88.8802,83.1523,83.7449,150795.0],["2015-08-21",82.9548,86.115,80.5847,82.1648,222090.0],["2015-08-24",76.832,83.3499,75.6469,78.8071,238510.0],["2015-08-25",84.3374,85.325,79.5971,79.9922,124895.0],["2015-08-26",82.5598,82.7573,79.2021,81.3747,208060.0],["2015-08-27",83.9424,88.6827,82.5598,88.0901,294405.0],["2015-08-28",87.6951,95.7931,86.115,94.0155,215050.0],["2015-08-31",92.0404,96.5831,87.1026,95.003,309890.0],["2015-09-01",91.4478,95.7931,90.0652,92.8304,210390.0],["2015-09-02",94.8055,95.2006,85.5225,88.0901,165930.0],["2015-09-03",88.0901,92.8304,86.7076,91.2503,217960.0],["2015-09-04",89.2752,90.2628,86.7076,86.9051,102325.0],["2015-09-08",90.2628,90.8553,86.115,87.3001,134400.0],["2015-09-09",86.3125,89.4727,80.7822,80.7822,170925.0],["2015-09-10",81.7698,84.5349,80.1897,83.5474,177485.0],["2015-09-11",81.5723,82.7573,79.3996,81.1772,143290.0],["2015-09-14",80.7822,81.3747,78.4121,79.9922,194060.0],["2015-09-15",80.5847,84.1399,79.5971,83.1523,147900.0],["2015-09-16",84.3374,89.6702,84.3374,85.72,241725.0],["2015-09-17",85.1275,88.2877,83.3499,84.93,192120.0],["2015-09-18",82.9548,83.3499,78.0171,78.0171,150605.0],["2015-09-21",80.1897,80.3872,76.2394,76.437,161470.0],["2015-09-22",75.2519,77.0295,73.2768,74.4618,196370.0],["2015-09-23",75.0544,75.8444,73.0793,73.2768,184915.0],["2015-09-24",72.6842,74.2643,71.4992,72.6842,112830.0],["2015-09-25",73.2768,73.6718,70.7091,72.0917,133860.0],["2015-09-28",70.9066,71.1041,68.9315,69.7216,101265.0],["2015-09-29",70.5116,73.0793,68.9315,70.9066,211390.0],["2015-09-30",71.4992,74.2643,70.5116,73.4743,214500.0],["2015-10-01",75.6469,78.2146,70.1166,70.3141,218195.0],["2015-10-02",69.9191,78.2146,69.3265,78.0171,167715.0],["2015-10-05",79.3996,84.5349,77.8195,83.7449,192185.0],["2015-10-06",84.5349,95.7931,83.7449,95.003,266690.0],["2015-10-07",97.3732,103.101,94.213,102.706,414930.0],["2015-10-08",101.7184,104.8786,96.5831,103.6936,261935.0],["2015-10-09",102.9035,104.2861,97.3732,100.5334,214695.0],["2015-10-12",100.3359,100.7309,93.2254,95.2006,107990.0],["2015-10-13",94.4105,98.7558,92.4354,94.213,181100.0],["2015-10-14",94.213,96.5831,93.0279,96.3856,129895.0],["2015-10-15",95.5956,98.5583,92.8304,97.3732,161335.0],["2015-10-16",97.1757,98.1632,89.8677,92.2379,317060.0],["2015-10-19",90.2628,92.0404,86.9051,87.3001,158690.0],["2015-10-20",87.4976,92.0404,87.1026,90.8553,150735.0],["2015-10-21",89.4727,90.4603,86.7076,88.0901,158145.0],["2015-10-22",88.8802,94.608,88.4852,91.2503,185930.0],["2015-10-23",90.6578,90.8553,83.9424,84.5349,195585.0],["2015-10-26",83.5474,83.5474,77.4245,77.622,213755.0],["2015-10-27",75.4494,76.6345,73.4743,75.2519,210200.0],["2015-10-28",76.6345,82.3623,75.6469,79.0046,159715.0],["2015-10-29",79.0046,80.7822,74.8569,74.8569,127355.0],["2015-10-30",76.0419,79.0046,73.8693,78.0171,114685.0],["2015-11-02",77.622,80.1897,77.622,79.5971,131785.0],["2015-11-03",80.3872,85.72,80.3872,85.72,236245.0],["2015-11-04",84.6,86.0,82.0,84.0,135695.0],["2015-11-05",83.8,85.6,81.6,82.6,86110.0],["2015-11-06",81.4,83.6,79.2,82.8,87670.0],["2015-11-09",82.6,84.8,80.4,82.6,68260.0],["2015-11-10",82.2,83.8,80.4,81.4,81055.0],["2015-11-11",81.2,81.8,77.8,79.0,117355.0],["2015-11-12",76.8,80.4,76.0,77.2,181030.0],["2015-11-13",76.6,78.0,74.4,77.0,84675.0],["2015-11-16",76.6,80.6,76.2,80.4,97850.0],["2015-11-17",80.0,81.8,77.8,79.8,99950.0],["2015-11-18",80.8,82.8,79.8,80.8,163335.0],["2015-11-19",80.0,81.8,76.8,76.8,85930.0],["2015-11-20",76.8,77.8,74.2,76.0,61675.0],["2015-11-23",75.6,80.2,75.6,79.8,80110.0],["2015-11-24",81.4,89.0,81.2,88.4,154845.0],["2015-11-25",85.8,90.4,84.8,87.4,88115.0],["2015-11-27",86.2,87.6,84.4,85.0,31980.0],["2015-11-30",85.4,87.8,84.2,86.2,87475.0],["2015-12-01",86.2,88.0,84.2,84.8,93610.0],["2015-12-02",83.6,85.0,78.4,78.8,105465.0],["2015-12-03",80.2,81.6,77.2,77.6,122200.0],["2015-12-04",76.0,77.6,72.6,73.0,132740.0],["2015-12-07",71.0,71.4,67.4,68.0,94125.0],["2015-12-08",66.4,69.8,65.6,68.4,104300.0],["2015-12-09",69.0,72.2,67.0,70.6,149820.0],["2015-12-10",70.4,75.0,69.6,74.0,115915.0],["2015-12-11",72.2,73.0,70.6,72.2,106065.0],["2015-12-14",71.4,73.6,70.6,72.0,88050.0],["2015-12-15",73.2,76.6,73.2,74.4,115030.0],["2015-12-16",74.0,77.0,72.8,75.2,83045.0],["2015-12-17",74.4,75.0,71.8,72.4,81230.0],["2015-12-18",72.2,75.8,72.0,75.2,150135.0],["2015-12-21",75.4,75.6,72.8,74.2,159070.0],["2015-12-22",74.4,76.8,73.8,76.6,89240.0],["2015-12-23",78.8,83.8,78.6,83.8,115835.0],["2015-12-24",83.6,85.2,82.2,82.2,62795.0],["2015-12-28",80.4,82.0,78.2,78.2,63565.0],["2015-12-29",80.8,82.8,79.2,80.8,82015.0],["2015-12-30",77.8,80.0,75.8,75.8,101370.0],["2015-12-31",75.8,79.6,75.6,78.8,94110.0],["2016-01-04",78.6,80.8,76.8,79.0,122115.0],["2016-01-05",78.6,79.2,76.6,77.6,116070.0],["2016-01-06",74.6,76.4,72.0,72.0,119815.0],["2016-01-07",70.8,71.6,67.6,67.8,166985.0],["2016-01-08",68.4,69.4,65.0,65.6,145855.0],["2016-01-11",65.6,66.0,61.6,63.4,212355.0],["2016-01-12",64.8,65.6,59.0,61.6,201130.0],["2016-01-13",63.6,65.6,59.2,59.4,200790.0],["2016-01-14",60.0,62.4,56.8,62.0,172230.0],["2016-01-15",58.2,59.8,57.0,58.4,107630.0],["2016-01-19",58.6,59.0,53.8,54.2,171575.0],["2016-01-20",51.8,55.6,48.6,54.6,209315.0],["2016-01-21",54.0,60.0,54.0,59.0,178835.0],["2016-01-22",62.2,64.8,61.2,62.6,358245.0],["2016-01-25",60.4,63.2,57.2,57.2,153810.0],["2016-01-26",58.8,62.0,57.8,60.0,129150.0],["2016-01-27",59.6,67.4,59.4,64.8,207190.0],["2016-01-28",69.2,70.0,64.4,68.4,127450.0],["2016-01-29",68.4,70.0,65.4,68.0,107765.0],["2016-02-01",65.6,65.6,60.6,62.2,155845.0],["2016-02-02",58.8,59.8,57.4,59.0,56685.0],["2016-02-03",60.4,63.0,56.6,63.0,91615.0],["2016-02-04",63.4,67.0,61.8,65.6,152285.0],["2016-02-05",64.6,66.2,62.6,65.8,212205.0],["2016-02-08",64.2,64.2,60.4,61.6,111360.0],["2016-02-09",59.4,60.4,56.6,57.6,193805.0],["2016-02-10",57.0,59.8,54.6,54.6,206350.0],["2016-02-11",54.2,58.6,49.0,53.6,193295.0],["2016-02-12",55.8,58.2,53.8,57.2,120665.0],["2016-02-16",58.0,61.4,57.2,60.8,142205.0],["2016-02-17",61.4,69.0,61.4,67.0,208695.0],["2016-02-18",68.8,68.8,63.0,63.8,193845.0],["2016-02-19",62.0,63.6,60.0,63.0,143480.0],["2016-02-22",65.6,68.2,65.0,65.2,127560.0],["2016-02-23",64.2,65.4,60.6,61.6,139505.0],["2016-02-24",59.6,63.4,58.2,62.8,91295.0],["2016-02-25",62.4,63.2,59.8,61.6,148200.0],["2016-02-26",64.2,66.2,63.8,64.8,150485.0],["2016-02-29",65.2,67.2,63.0,64.2,136780.0],["2016-03-01",65.0,69.0,63.2,68.2,300465.0],["2016-03-02",67.6,73.2,66.2,72.8,211120.0],["2016-03-03",72.0,83.0,72.0,82.0,311775.0],["2016-03-04",82.6,95.0,81.2,93.4,611795.0],["2016-03-07",92.6,99.8,92.4,95.4,393425.0],["2016-03-08",93.4,94.0,85.0,87.0,185030.0],["2016-03-09",87.8,89.6,84.0,86.8,120280.0],["2016-03-10",85.8,90.0,83.8,86.4,170745.0],["2016-03-11",89.6,97.0,87.8,93.8,269725.0],["2016-03-14",91.6,93.2,88.0,92.4,146960.0],["2016-03-15",90.2,90.2,83.2,86.0,142445.0],["2016-03-16",87.4,91.0,86.4,91.0,82825.0],["2016-03-17",92.6,97.8,92.0,96.6,127290.0],["2016-03-18",98.0,98.4,89.2,90.2,134355.0],["2016-03-21",88.0,91.6,87.2,89.0,83060.0],["2016-03-22",87.0,89.0,86.0,87.4,74550.0],["2016-03-23",86.2,87.8,82.8,83.6,107775.0],["2016-03-24",81.2,84.2,79.2,83.2,104855.0],["2016-03-28",83.2,84.8,80.6,83.2,67220.0],["2016-03-29",81.4,84.8,80.0,83.4,95820.0],["2016-03-30",85.2,89.0,83.8,84.4,83515.0],["2016-03-31",83.6,85.4,82.6,84.0,106890.0],["2016-04-01",81.0,83.2,79.6,82.6,80735.0],["2016-04-04",82.4,84.2,80.6,81.0,88795.0],["2016-04-05",80.0,83.6,79.6,81.4,78215.0],["2016-04-06",83.0,85.4,81.2,83.6,68540.0],["2016-04-07",82.8,85.2,80.0,81.2,73470.0],["2016-04-08",85.0,86.6,82.8,83.0,64760.0],["2016-04-11",84.0,90.2,84.0,89.8,100780.0],["2016-04-12",90.8,99.2,90.2,98.0,149200.0],["2016-04-13",98.4,98.4,93.8,96.0,153875.0],["2016-04-14",96.2,97.4,92.8,94.8,94730.0],["2016-04-15",93.4,94.8,90.2,93.4,49620.0],["2016-04-18",88.2,96.8,87.2,96.4,76135.0],["2016-04-19",97.4,100.4,96.6,98.0,99455.0],["2016-04-20",94.8,96.2,92.2,94.8,265290.0],["2016-04-21",94.6,96.2,91.2,92.4,116735.0],["2016-04-22",93.2,97.2,93.2,95.2,116630.0],["2016-04-25",95.4,96.2,87.0,89.6,110870.0],["2016-04-26",91.4,95.2,90.2,94.4,114310.0],["2016-04-27",95.6,104.0,95.6,100.8,206625.0],["2016-04-28",100.0,105.6,99.6,102.6,116350.0],["2016-04-29",103.8,106.2,101.0,104.0,180545.0],["2016-05-02",103.6,103.6,98.2,100.4,106560.0],["2016-05-03",97.8,98.0,93.6,94.8,67135.0],["2016-05-04",95.4,96.8,86.8,87.2,172715.0],["2016-05-05",91.0,92.0,85.4,87.2,100995.0],["2016-05-06",86.6,91.2,85.6,88.4,55615.0],["2016-05-09",87.0,87.0,82.4,82.8,79030.0],["2016-05-10",83.6,85.4,83.0,83.8,92360.0],["2016-05-11",83.6,87.8,82.0,84.8,144035.0],["2016-05-12",86.2,87.8,82.6,84.8,115185.0],["2016-05-13",84.0,85.0,81.2,81.4,104610.0],["2016-05-16",83.8,88.2,83.8,87.4,97815.0],["2016-05-17",86.6,89.4,85.4,88.2,83505.0],["2016-05-18",87.8,89.4,86.2,87.2,118885.0],["2016-05-19",85.4,91.6,84.6,91.2,134155.0],["2016-05-20",91.6,93.2,89.0,89.4,74085.0],["2016-05-23",88.0,89.0,86.6,87.4,30995.0],["2016-05-24",87.8,89.2,86.4,86.4,63215.0],["2016-05-25",87.6,93.0,87.6,90.0,96685.0],["2016-05-26",93.0,94.4,89.8,89.8,80750.0],["2016-05-27",89.2,91.4,87.2,88.8,60750.0],["2016-05-31",92.4,97.8,90.8,94.2,129915.0],["2016-06-01",89.0,91.2,87.4,90.0,91450.0],["2016-06-02",88.4,93.0,88.0,92.8,74070.0],["2016-06-03",94.4,96.6,92.8,96.4,77900.0],["2016-06-06",97.6,107.4,97.2,107.0,184850.0],["2016-06-07",107.6,116.0,107.0,114.6,152905.0],["2016-06-08",118.0,121.6,116.0,116.2,244560.0],["2016-06-09",111.4,114.8,110.6,113.2,106345.0],["2016-06-10",110.8,112.0,102.2,102.6,134630.0],["2016-06-13",102.0,107.0,101.4,103.0,165475.0],["2016-06-14",102.8,104.8,99.0,101.2,86580.0],["2016-06-15",100.6,105.2,99.0,102.0,111435.0],["2016-06-16",100.0,101.0,97.0,97.8,107695.0],["2016-06-17",101.2,104.2,99.8,100.6,95420.0],["2016-06-20",104.8,108.0,103.2,103.8,67385.0],["2016-06-21",102.2,105.8,101.4,105.8,54230.0],["2016-06-22",106.6,107.8,103.6,104.0,57175.0],["2016-06-23",106.6,108.8,106.0,108.4,43325.0],["2016-06-24",103.6,105.4,101.0,102.0,42125.0],["2016-06-27",100.0,101.2,95.0,96.2,80400.0],["2016-06-28",99.4,102.2,99.4,100.8,152320.0],["2016-06-29",102.6,107.4,102.2,106.6,132505.0],["2016-06-30",105.8,106.4,102.8,106.0,91035.0],["2016-07-01",105.6,111.2,105.6,110.8,29725.0],["2016-07-05",106.4,106.4,102.2,103.8,66295.0],["2016-07-06",102.4,104.6,101.6,103.6,52185.0],["2016-07-07",105.6,106.4,99.4,99.8,126795.0],["2016-07-08",101.4,103.4,100.8,101.8,120350.0],["2016-07-11",102.8,103.2,96.8,97.2,105720.0],["2016-07-12",100.6,103.8,99.4,103.2,90820.0],["2016-07-13",102.8,103.4,97.4,99.2,107675.0],["2016-07-14",101.6,102.2,99.4,99.8,61970.0],["2016-07-15",100.4,100.8,98.0,98.8,48110.0],["2016-07-18",97.6,99.6,96.6,99.4,39910.0],["2016-07-19",98.6,98.6,93.6,93.8,99965.0],["2016-07-20",92.8,95.4,91.4,93.8,64240.0],["2016-07-21",92.4,95.2,89.4,89.6,119565.0],["2016-07-22",90.0,91.2,86.0,90.6,105175.0],["2016-07-25",89.2,89.6,87.2,88.0,68570.0],["2016-07-26",87.0,89.0,86.6,88.8,53785.0],["2016-07-27",89.6,90.2,86.4,87.0,52970.0],["2016-07-28",87.2,89.2,84.0,84.6,63910.0],["2016-07-29",85.0,86.6,83.2,85.4,98540.0],["2016-08-01",83.8,84.8,81.0,82.4,66310.0],["2016-08-02",83.6,86.2,83.2,84.6,72520.0],["2016-08-03",84.6,90.8,83.0,90.4,153910.0],["2016-08-04",89.8,94.6,89.4,94.2,98695.0],["2016-08-05",93.6,93.6,91.4,93.0,77185.0],["2016-08-08",94.6,97.4,94.0,96.4,109535.0],["2016-08-09",97.4,98.0,95.2,96.0,86745.0],["2016-08-10",96.8,97.0,93.0,93.2,72180.0],["2016-08-11",94.0,94.4,92.0,93.2,70495.0],["2016-08-12",93.6,93.6,88.6,89.2,89825.0],["2016-08-15",90.0,94.0,90.0,91.2,89960.0],["2016-08-16",91.4,92.2,89.4,91.8,124290.0],["2016-08-17",90.6,90.8,88.6,89.6,74950.0],["2016-08-18",90.0,94.4,90.0,92.0,104835.0],["2016-08-19",91.0,91.6,88.6,89.0,78515.0],["2016-08-22",87.6,88.0,84.6,85.6,81205.0],["2016-08-23",85.6,88.8,85.2,86.6,79760.0],["2016-08-24",85.8,87.8,85.2,85.6,62140.0],["2016-08-25",85.4,87.0,84.6,85.4,106040.0],["2016-08-26",85.8,87.4,83.6,84.2,86725.0],["2016-08-29",83.6,85.0,82.8,83.6,96455.0],["2016-08-30",84.0,85.4,81.8,82.4,103335.0],["2016-08-31",81.4,83.2,81.4,82.4,114630.0],["2016-09-01",81.8,84.8,80.8,84.4,125890.0],["2016-09-02",86.0,87.8,85.4,86.4,90560.0],["2016-09-06",88.4,89.4,85.8,88.4,124430.0],["2016-09-07",88.6,89.8,85.2,85.2,132065.0],["2016-09-08",86.2,87.8,84.6,86.6,139615.0],["2016-09-09",85.2,85.2,80.4,80.4,136845.0],["2016-09-12",79.4,81.2,78.2,80.2,196305.0],["2016-09-13",78.4,79.6,74.8,75.4,175795.0],["2016-09-14",74.8,77.0,73.6,75.2,121120.0],["2016-09-15",77.0,77.8,75.4,75.4,126840.0],["2016-09-16",74.4,76.0,73.0,75.4,139105.0],["2016-09-19",76.2,77.6,73.6,74.0,81825.0],["2016-09-20",73.8,74.0,71.2,71.6,94220.0],["2016-09-21",72.8,75.0,71.8,75.0,95715.0],["2016-09-22",77.0,78.6,76.2,76.4,70590.0],["2016-09-23",75.6,76.0,73.4,74.6,156165.0],["2016-09-26",75.2,75.8,73.8,74.0,52695.0],["2016-09-27",72.4,72.8,70.2,72.6,54890.0],["2016-09-28",73.0,81.8,72.8,81.0,146680.0],["2016-09-29",81.4,87.0,80.8,83.8,256000.0],["2016-09-30",84.0,84.6,81.4,83.6,124645.0],["2016-10-03",84.4,84.6,81.2,82.8,118200.0],["2016-10-04",82.6,86.0,81.4,83.0,175895.0],["2016-10-05",85.0,87.4,84.2,86.6,138670.0],["2016-10-06",87.2,92.8,87.0,90.4,301125.0],["2016-10-07",91.0,93.2,89.0,92.4,268435.0],["2016-10-10",93.6,101.8,93.0,98.0,193265.0],["2016-10-11",96.2,97.4,93.2,95.0,301515.0],["2016-10-12",93.4,94.2,91.0,91.2,319710.0],["2016-10-13",90.6,94.6,89.2,94.4,186110.0],["2016-10-14",94.8,95.2,92.0,92.2,118875.0],["2016-10-17",91.4,92.8,88.8,89.6,134495.0],["2016-10-18",91.4,91.4,89.2,90.6,87850.0],["2016-10-19",92.0,94.8,91.6,92.2,164545.0],["2016-10-20",90.6,93.4,90.2,93.0,117590.0],["2016-10-21",92.6,97.2,92.2,96.2,290585.0],["2016-10-24",98.6,100.2,94.0,95.6,212405.0],["2016-10-25",94.8,101.0,94.8,96.4,348510.0],["2016-10-26",94.2,98.2,93.4,94.2,222250.0],["2016-10-27",95.2,97.0,94.2,95.2,154470.0],["2016-10-28",94.4,95.4,87.8,90.0,186810.0],["2016-10-31",89.4,90.4,87.6,89.0,96835.0],["2016-11-01",90.0,91.0,86.2,89.0,110955.0],["2016-11-02",87.2,89.0,85.4,86.6,189035.0],["2016-11-03",87.2,89.6,85.8,86.6,98865.0],["2016-11-04",85.6,88.4,83.6,85.4,125895.0],["2016-11-07",87.2,88.6,85.8,88.0,91890.0],["2016-11-08",86.6,88.2,84.4,86.0,99990.0],["2016-11-09",85.6,92.6,83.4,89.6,200615.0],["2016-11-10",88.8,91.8,88.6,90.0,88585.0],["2016-11-11",88.6,89.0,84.4,84.8,113105.0],["2016-11-14",84.8,88.2,84.2,87.4,96105.0],["2016-11-15",89.0,97.6,89.0,97.0,206930.0],["2016-11-16",95.6,97.0,93.2,93.6,115260.0],["2016-11-17",94.6,96.0,92.6,93.6,86125.0],["2016-11-18",94.0,95.2,92.8,93.4,118935.0],["2016-11-21",97.2,100.6,96.6,100.2,110830.0],["2016-11-22",100.4,102.0,99.2,100.0,81730.0],["2016-11-23",98.2,102.4,97.0,102.2,108390.0],["2016-11-25",100.8,101.0,95.0,96.8,85105.0],["2016-11-28",98.6,99.0,92.2,92.2,104620.0],["2016-11-29",91.4,92.6,89.0,90.6,142015.0],["2016-11-30",99.6,106.4,97.6,106.0,438020.0],["2016-12-01",108.0,111.6,104.6,106.2,195560.0],["2016-12-02",106.0,113.4,106.0,111.8,243160.0],["2016-12-05",114.2,115.0,109.4,111.0,264360.0],["2016-12-06",110.0,114.4,108.2,111.2,199185.0],["2016-12-07",110.8,113.6,109.6,110.4,224410.0],["2016-12-08",112.0,114.6,110.8,113.4,152460.0],["2016-12-09",114.8,118.0,113.6,116.6,177495.0],["2016-12-12",125.0,125.0,114.4,114.4,163370.0],["2016-12-13",117.2,118.6,114.8,115.2,163950.0],["2016-12-14",113.4,115.2,110.2,110.6,166605.0],["2016-12-15",108.6,111.6,106.6,110.8,96410.0],["2016-12-16",111.8,112.6,109.0,109.8,106550.0],["2016-12-19",109.2,111.4,108.4,110.4,60245.0],["2016-12-20",112.0,113.0,109.6,111.4,106175.0],["2016-12-21",112.4,112.6,110.6,111.4,79420.0],["2016-12-22",111.4,111.8,108.6,109.8,105915.0],["2016-12-23",108.8,109.4,107.2,108.0,75040.0],["2016-12-27",110.0,112.6,109.0,110.8,48205.0],["2016-12-28",110.4,112.0,109.2,109.8,50720.0],["2016-12-29",110.0,110.4,108.4,109.2,59840.0],["2016-12-30",109.2,111.4,108.4,109.0,56335.0],["2017-01-03",111.2,113.4,108.6,110.8,98400.0],["2017-01-04",113.4,117.2,112.6,116.8,121405.0],["2017-01-05",117.6,118.6,114.2,115.2,81390.0],["2017-01-06",117.8,119.4,115.4,118.4,145390.0],["2017-01-09",116.8,122.8,116.2,116.8,177000.0],["2017-01-10",118.6,119.4,115.2,116.0,181430.0],["2017-01-11",117.0,117.2,113.4,115.2,199895.0],["2017-01-12",117.2,117.2,110.4,111.6,234720.0],["2017-01-13",110.0,111.6,107.6,108.6,153480.0],["2017-01-17",109.4,112.0,107.8,110.4,92205.0],["2017-01-18",109.6,111.2,109.0,110.0,173255.0],["2017-01-19",113.2,118.6,111.8,114.6,303230.0],["2017-01-20",116.6,118.4,115.8,116.2,152105.0],["2017-01-23",114.4,116.6,112.4,114.0,98765.0],["2017-01-24",114.8,117.2,114.6,116.6,120355.0],["2017-01-25",116.6,121.4,116.6,120.0,123890.0],["2017-01-26",120.4,121.4,117.2,117.4,75700.0],["2017-01-27",116.2,117.6,114.6,116.0,91320.0],["2017-01-30",114.6,114.6,108.4,110.6,186855.0],["2017-01-31",111.2,113.0,109.8,112.8,91625.0],["2017-02-01",113.4,114.4,110.8,113.4,79110.0],["2017-02-02",114.6,114.6,110.8,112.0,103335.0],["2017-02-03",114.6,118.4,114.4,116.0,250895.0],["2017-02-06",115.4,119.0,112.4,113.6,194490.0],["2017-02-07",112.0,112.8,108.0,108.2,243220.0],["2017-02-08",107.6,110.6,104.2,109.8,181880.0],["2017-02-09",109.8,117.2,109.6,110.8,224930.0],["2017-02-10",114.8,117.6,111.4,112.0,135645.0],["2017-02-13",112.2,112.6,110.0,111.4,128270.0],["2017-02-14",112.6,114.2,110.6,113.8,103120.0],["2017-02-15",113.2,114.2,109.8,110.4,109150.0],["2017-02-16",110.4,111.0,106.8,107.0,105380.0],["2017-02-17",106.0,106.8,104.4,105.2,112150.0],["2017-02-21",106.6,107.4,105.0,105.4,94330.0],["2017-02-22",105.8,107.6,101.8,102.6,162225.0],["2017-02-23",105.2,106.6,102.8,103.0,183340.0],["2017-02-24",101.8,102.2,98.6,99.0,133675.0],["2017-02-27",100.0,102.8,99.4,101.8,133575.0],["2017-02-28",100.0,102.6,99.6,102.4,165105.0],["2017-03-01",103.0,105.6,102.8,104.8,141095.0],["2017-03-02",103.0,103.2,99.8,100.6,122920.0],["2017-03-03",100.8,102.4,100.0,101.2,96420.0],["2017-03-06",100.6,101.0,97.8,100.2,116925.0],["2017-03-07",100.6,100.6,97.0,97.4,106195.0],["2017-03-08",96.4,96.4,91.8,93.0,193930.0],["2017-03-09",92.0,92.8,88.4,92.0,207675.0],["2017-03-10",92.2,93.6,89.8,91.0,174000.0],["2017-03-13",91.2,92.6,90.4,91.8,77820.0],["2017-03-14",89.6,89.6,86.6,88.6,138810.0],["2017-03-15",90.0,95.0,89.0,94.6,111760.0],["2017-03-16",95.0,95.0,91.8,93.2,70995.0],["2017-03-17",93.8,94.0,92.0,92.0,47425.0],["2017-03-20",90.8,92.2,90.0,91.8,77310.0],["2017-03-21",92.6,93.0,88.8,89.2,99950.0],["2017-03-22",88.0,90.4,87.0,90.2,145525.0],["2017-03-23",89.2,93.2,89.0,91.4,222515.0],["2017-03-24",91.8,92.8,89.2,89.4,98130.0],["2017-03-27",88.8,89.0,86.8,88.2,109170.0],["2017-03-28",88.2,90.6,87.4,90.2,97875.0],["2017-03-29",89.8,94.6,89.6,94.6,108715.0],["2017-03-30",95.4,95.6,92.8,92.8,129260.0],["2017-03-31",92.6,95.0,92.4,94.4,89275.0],["2017-04-03",94.4,94.4,91.2,92.2,118955.0],["2017-04-04",92.2,94.4,91.0,94.2,68780.0],["2017-04-05",95.8,98.4,94.2,94.4,181930.0],["2017-04-06",95.4,98.0,95.2,97.0,137255.0],["2017-04-07",97.4,98.2,95.0,95.0,141195.0],["2017-04-10",96.2,99.2,96.2,98.4,114105.0],["2017-04-11",101.2,101.6,98.6,99.8,254095.0],["2017-04-12",99.8,101.8,97.4,98.0,130965.0],["2017-04-13",98.4,99.2,93.4,93.4,111370.0],["2017-04-17",93.6,94.6,92.0,92.8,77665.0],["2017-04-18",92.0,93.6,90.6,91.0,92045.0],["2017-04-19",91.2,92.6,88.2,88.8,95080.0],["2017-04-20",89.2,89.6,86.4,86.4,157985.0],["2017-04-21",86.0,87.2,84.6,86.4,124035.0],["2017-04-24",87.2,88.0,82.4,83.6,225015.0],["2017-04-25",83.8,84.0,81.4,81.8,200805.0],["2017-04-26",83.4,85.8,82.0,82.6,196315.0],["2017-04-27",81.8,82.0,77.4,81.4,176060.0],["2017-04-28",81.8,82.4,78.6,79.4,124110.0],["2017-05-01",79.0,79.2,76.0,76.4,112310.0],["2017-05-02",76.4,78.2,75.2,75.6,157010.0],["2017-05-03",75.2,76.6,74.0,75.0,166710.0],["2017-05-04",74.0,74.2,70.6,71.8,149790.0],["2017-05-05",72.0,76.0,71.8,76.0,151050.0],["2017-05-08",75.8,76.8,73.8,75.6,123140.0],["2017-05-09",75.6,75.6,73.0,73.4,123440.0],["2017-05-10",74.2,78.4,73.8,76.4,135005.0],["2017-05-11",77.2,77.8,75.6,76.0,96245.0],["2017-05-12",76.2,76.2,73.4,73.6,74555.0],["2017-05-15",77.0,80.2,76.2,78.2,209980.0],["2017-05-16",79.4,79.8,76.2,76.8,114885.0],["2017-05-17",76.0,77.0,73.2,74.6,144910.0],["2017-05-18",73.8,75.2,72.0,74.2,96620.0],["2017-05-19",75.6,79.6,75.0,78.2,99990.0],["2017-05-22",79.6,79.6,76.0,76.6,55025.0],["2017-05-23",77.8,79.8,76.8,78.4,238490.0],["2017-05-24",78.6,79.8,77.6,79.2,158225.0],["2017-05-25",78.8,80.0,74.6,74.8,184675.0],["2017-05-26",75.0,76.6,74.4,75.4,135645.0],["2017-05-30",74.4,74.8,71.4,72.6,173355.0],["2017-05-31",71.6,72.8,68.8,72.6,338420.0],["2017-06-01",72.8,76.0,71.4,73.8,232950.0],["2017-06-02",73.2,73.2,70.0,71.2,159105.0],["2017-06-05",70.6,71.6,69.8,71.0,107015.0],["2017-06-06",70.0,71.6,68.6,71.4,202745.0],["2017-06-07",70.6,71.4,65.6,65.8,271410.0],["2017-06-08",65.8,68.2,65.6,66.8,200250.0],["2017-06-09",67.0,71.6,66.6,70.4,220350.0],["2017-06-12",71.8,73.0,71.2,72.0,176610.0],["2017-06-13",72.4,74.4,71.6,73.4,135015.0],["2017-06-14",73.2,73.2,68.4,69.0,141590.0],["2017-06-15",68.2,69.8,66.8,67.0,104740.0],["2017-06-16",67.6,68.6,66.6,67.2,98370.0],["2017-06-19",67.6,68.6,67.0,67.0,140570.0],["2017-06-20",66.2,68.0,62.8,66.2,183505.0],["2017-06-21",64.6,65.2,61.0,64.0,208615.0],["2017-06-22",64.2,67.2,63.8,65.4,123175.0],["2017-06-23",66.2,67.0,65.2,66.6,89235.0],["2017-06-26",67.2,68.4,66.0,67.0,165915.0],["2017-06-27",67.4,68.6,66.4,66.6,122180.0],["2017-06-28",67.2,68.8,66.8,67.2,119920.0],["2017-06-29",66.0,68.2,64.6,65.0,219320.0],["2017-06-30",65.8,68.4,64.0,68.2,197750.0],["2017-07-03",68.8,70.6,68.0,69.4,57950.0],["2017-07-05",67.0,68.2,62.6,63.0,171850.0],["2017-07-06",65.2,65.2,61.0,63.0,216200.0],["2017-07-07",61.8,62.0,58.4,61.6,142575.0],["2017-07-10",61.4,62.8,60.4,62.6,110800.0],["2017-07-11",62.0,62.4,59.0,59.8,334260.0],["2017-07-12",61.0,62.0,59.4,60.8,168570.0],["2017-07-13",61.0,62.0,59.8,61.4,163465.0],["2017-07-14",61.4,62.6,59.2,59.2,158775.0],["2017-07-17",58.8,60.2,57.8,58.8,161310.0],["2017-07-18",59.2,59.8,57.8,58.6,75055.0],["2017-07-19",58.2,66.2,58.2,65.8,194710.0],["2017-07-20",65.6,66.4,62.6,63.2,146435.0],["2017-07-21",63.0,63.4,60.8,60.8,97340.0],["2017-07-24",61.8,62.0,59.0,59.4,88780.0],["2017-07-25",62.2,63.4,61.0,62.4,116390.0],["2017-07-26",63.0,63.4,60.2,61.0,184370.0],["2017-07-27",60.8,62.2,60.0,61.2,115995.0],["2017-07-28",62.2,63.2,59.8,60.4,118485.0],["2017-07-31",62.8,62.8,57.4,58.4,167250.0],["2017-08-01",58.8,59.4,57.0,59.4,145115.0],["2017-08-02",59.4,59.4,57.0,58.8,112765.0],["2017-08-03",58.8,59.8,57.8,58.2,252160.0],["2017-08-04",58.8,61.2,57.4,60.8,85195.0],["2017-08-07",60.8,60.8,57.6,58.2,106325.0],["2017-08-08",58.4,60.2,58.2,58.6,177785.0],["2017-08-09",58.6,59.4,58.2,59.0,124555.0],["2017-08-10",59.0,60.6,58.6,58.8,106995.0],["2017-08-11",58.4,61.8,58.2,59.0,209610.0],["2017-08-14",59.0,59.6,58.0,58.6,134125.0],["2017-08-15",58.6,58.6,55.0,55.4,214865.0],["2017-08-16",55.6,56.0,52.2,53.2,160415.0],["2017-08-17",53.0,54.2,52.0,52.2,177680.0],["2017-08-18",52.4,55.0,52.2,54.0,72885.0],["2017-08-21",53.4,54.0,51.2,51.4,91515.0],["2017-08-22",51.4,52.8,51.4,51.8,75745.0],["2017-08-23",51.4,53.4,51.0,53.2,100395.0],["2017-08-24",53.0,53.0,50.8,51.2,77070.0],["2017-08-25",51.4,52.2,51.0,51.4,87340.0],["2017-08-28",51.6,51.8,49.2,50.2,108275.0],["2017-08-29",49.6,50.6,48.8,49.8,117800.0],["2017-08-30",49.0,49.4,47.6,48.2,282165.0],["2017-08-31",48.4,51.4,48.0,51.2,202835.0],["2017-09-01",51.2,51.8,50.0,51.2,142395.0],["2017-09-05",52.0,53.4,51.6,52.0,178870.0],["2017-09-06",52.2,57.0,52.2,56.8,397755.0],["2017-09-07",55.8,56.6,54.8,54.8,147750.0],["2017-09-08",54.8,55.0,52.0,52.6,145275.0],["2017-09-11",52.8,55.4,52.8,54.6,153010.0],["2017-09-12",54.2,57.2,53.6,54.6,180210.0],["2017-09-13",55.6,57.6,55.6,56.8,290555.0],["2017-09-14",57.2,60.0,56.8,57.4,160655.0],["2017-09-15",57.4,58.0,56.8,57.4,129510.0],["2017-09-18",58.2,59.4,57.0,57.6,193930.0],["2017-09-19",57.8,59.2,56.0,56.6,201305.0],["2017-09-20",57.2,60.0,56.8,59.6,359265.0],["2017-09-21",59.2,60.4,58.4,59.8,166365.0],["2017-09-22",59.6,62.2,59.6,61.4,119780.0],["2017-09-25",62.8,64.8,61.6,61.8,273490.0],["2017-09-26",61.4,63.4,60.8,63.4,137905.0],["2017-09-27",63.8,64.6,62.0,63.0,165115.0],["2017-09-28",63.4,64.4,62.8,64.0,114020.0],["2017-09-29",63.4,64.0,62.0,62.4,136020.0],["2017-10-02",61.2,61.2,57.8,57.8,203060.0],["2017-10-03",58.0,59.2,57.8,58.4,86050.0],["2017-10-04",58.2,58.8,55.8,56.2,127385.0],["2017-10-05",56.2,58.0,56.0,57.0,82680.0],["2017-10-06",55.4,55.6,52.8,55.4,105635.0],["2017-10-09",55.8,55.8,54.8,55.4,29695.0],["2017-10-10",56.4,56.8,53.4,53.4,137670.0],["2017-10-11",53.4,53.8,51.4,51.8,100035.0],["2017-10-12",51.4,51.6,50.0,50.8,100195.0],["2017-10-13",51.6,52.4,51.4,51.6,73330.0],["2017-10-16",53.0,53.2,52.0,52.2,73815.0],["2017-10-17",52.0,52.6,51.6,52.4,67705.0],["2017-10-18",52.4,53.0,50.6,50.6,101430.0],["2017-10-19",50.0,50.6,49.6,49.6,69730.0],["2017-10-20",49.2,50.4,48.8,48.8,129580.0],["2017-10-23",49.0,49.6,47.4,47.6,80190.0],["2017-10-24",47.8,48.6,47.4,47.4,171915.0],["2017-10-25",47.2,47.6,45.2,46.2,139300.0],["2017-10-26",46.4,47.2,45.2,46.2,128540.0],["2017-10-27",47.0,51.2,46.0,50.8,199445.0],["2017-10-30",51.6,58.4,51.2,58.0,271510.0],["2017-10-31",58.2,60.2,56.2,59.8,209740.0],["2017-11-01",61.0,63.4,59.2,60.4,180025.0],["2017-11-02",60.6,61.8,58.2,58.6,172170.0],["2017-11-03",59.0,61.6,58.4,60.6,195830.0],["2017-11-06",61.6,63.2,60.8,62.6,271565.0],["2017-11-07",62.6,63.4,60.0,60.2,241065.0],["2017-11-08",60.0,63.6,58.8,63.0,207800.0],["2017-11-09",62.4,64.8,62.2,62.8,112155.0],["2017-11-10",63.0,64.0,62.6,63.0,120565.0],["2017-11-13",62.8,63.8,60.8,60.8,92570.0],["2017-11-14",60.2,60.6,55.6,55.8,116185.0],["2017-11-15",54.8,55.6,53.0,55.0,116935.0],["2017-11-16",54.8,56.4,53.4,53.6,154995.0],["2017-11-17",54.4,55.4,53.6,54.4,100405.0],["2017-11-20",53.6,54.2,52.6,53.0,84005.0],["2017-11-21",53.4,54.2,51.4,51.8,112580.0],["2017-11-22",53.6,53.8,52.2,52.6,98255.0],["2017-11-24",54.6,55.2,53.2,53.6,50915.0],["2017-11-27",52.8,54.0,49.8,50.2,141005.0],["2017-11-28",50.4,51.2,48.8,49.2,186530.0],["2017-11-29",49.2,54.0,49.0,53.4,213535.0],["2017-11-30",54.2,56.2,53.8,56.0,195395.0],["2017-12-01",57.0,59.8,56.6,59.2,168490.0],["2017-12-04",59.6,60.6,57.4,57.8,131300.0],["2017-12-05",57.4,58.2,55.8,55.8,116635.0],["2017-12-06",56.4,56.4,52.4,53.0,144610.0],["2017-12-07",52.8,54.4,52.8,53.2,125525.0],["2017-12-08",54.0,54.4,53.2,53.6,48160.0],["2017-12-11",54.0,56.0,54.0,55.2,89980.0],["2017-12-12",56.0,57.2,54.2,54.2,97435.0],["2017-12-13",54.4,55.0,52.4,52.6,68275.0],["2017-12-14",52.0,52.4,51.0,51.4,82840.0],["2017-12-15",51.6,51.8,50.2,50.6,121520.0],["2017-12-18",51.0,53.0,50.6,51.4,96175.0],["2017-12-19",51.6,51.8,50.0,50.2,155895.0],["2017-12-20",50.2,54.0,50.2,53.4,170335.0],["2017-12-21",53.4,58.0,53.2,57.4,136595.0],["2017-12-22",58.0,58.0,55.6,56.2,91920.0],["2017-12-26",56.4,59.0,56.2,58.2,40055.0],["2017-12-27",57.6,60.2,57.4,59.0,84525.0],["2017-12-28",59.2,61.2,59.2,60.8,88130.0],["2017-12-29",61.4,61.6,59.8,60.4,84815.0],["2018-01-02",61.2,64.8,61.2,64.2,160895.0],["2018-01-03",64.6,67.2,64.6,65.4,152030.0],["2018-01-04",66.6,67.2,64.2,66.0,135625.0],["2018-01-05",66.2,67.0,64.2,65.2,101070.0],["2018-01-08",65.2,66.6,63.6,66.4,109595.0],["2018-01-09",66.4,68.2,65.4,67.2,144995.0],["2018-01-10",67.8,68.8,66.8,67.0,115655.0],["2018-01-11",67.4,74.4,67.0,72.0,197240.0],["2018-01-12",72.4,76.4,72.2,74.2,265140.0],["2018-01-16",74.8,75.6,70.8,70.8,216065.0],["2018-01-17",71.0,73.0,69.4,71.8,137190.0],["2018-01-18",72.2,73.4,70.2,72.0,184400.0],["2018-01-19",71.4,75.6,70.4,75.0,212910.0],["2018-01-22",75.6,77.6,74.2,75.8,197420.0],["2018-01-23",76.2,77.8,74.4,76.0,159150.0],["2018-01-24",76.8,77.8,74.0,75.8,142600.0],["2018-01-25",76.4,77.8,74.8,74.8,116145.0],["2018-01-26",75.4,78.6,74.2,76.4,89400.0],["2018-01-29",76.0,77.2,73.4,75.0,131875.0],["2018-01-30",74.0,74.2,71.4,72.2,131425.0],["2018-01-31",72.4,73.8,70.6,72.6,200465.0],["2018-02-01",72.8,76.6,72.2,74.0,161640.0],["2018-02-02",72.0,74.6,70.6,71.4,195340.0],["2018-02-05",69.4,72.2,67.0,68.8,296380.0],["2018-02-06",66.8,72.6,66.8,71.8,253665.0],["2018-02-07",71.8,75.0,67.8,69.6,198745.0],["2018-02-08",70.4,72.0,68.0,68.2,371110.0],["2018-02-09",68.8,69.6,62.0,65.6,313530.0],["2018-02-12",67.2,68.0,64.8,66.0,183920.0],["2018-02-13",65.4,65.6,62.6,65.2,171365.0],["2018-02-14",63.0,69.2,62.2,68.4,190860.0],["2018-02-15",67.2,69.2,64.0,67.4,176450.0],["2018-02-16",66.4,69.8,66.0,68.2,124080.0],["2018-02-20",68.2,71.0,67.0,69.8,136680.0],["2018-02-21",69.8,70.4,67.2,68.2,124160.0],["2018-02-22",68.8,70.2,67.6,68.4,131840.0],["2018-02-23",68.4,70.0,67.6,69.2,98990.0],["2018-02-26",69.8,70.0,67.6,69.6,101340.0],["2018-02-27",69.6,71.8,67.0,67.4,139125.0],["2018-02-28",67.4,68.0,62.4,63.0,141205.0],["2018-03-01",62.8,63.2,60.2,62.0,197515.0],["2018-03-02",60.8,61.6,58.6,61.6,123195.0],["2018-03-05",61.4,65.0,61.0,64.4,103365.0],["2018-03-06",64.8,66.0,61.2,61.8,144925.0],["2018-03-07",61.2,62.4,58.4,59.4,114690.0],["2018-03-08",59.8,59.8,56.4,57.2,207185.0],["2018-03-09",58.2,58.8,57.0,57.4,96170.0],["2018-03-12",57.4,58.8,56.6,58.8,87440.0],["2018-03-13",58.6,59.8,57.4,58.0,94685.0],["2018-03-14",59.0,59.0,56.8,57.8,102910.0],["2018-03-15",58.0,58.2,55.8,56.0,108105.0],["2018-03-16",56.2,57.0,54.8,56.8,117810.0],["2018-03-19",56.0,56.6,54.0,54.4,72065.0],["2018-03-20",54.6,55.8,53.0,54.2,100945.0],["2018-03-21",54.8,60.6,54.6,59.6,156190.0],["2018-03-22",58.4,59.4,57.2,57.2,97885.0],["2018-03-23",58.2,59.6,57.6,57.6,93445.0],["2018-03-26",58.0,58.0,55.4,56.8,59630.0],["2018-03-27",57.0,57.4,54.8,55.0,71030.0],["2018-03-28",55.4,55.4,53.2,53.2,55115.0],["2018-03-29",53.4,56.0,53.4,55.4,55525.0],["2018-04-02",55.4,55.6,52.0,53.0,63925.0],["2018-04-03",54.0,54.6,52.4,54.4,48465.0],["2018-04-04",53.0,55.0,52.6,53.8,77785.0],["2018-04-05",54.2,58.4,54.0,56.4,149330.0],["2018-04-06",55.8,57.4,54.6,55.8,80790.0],["2018-04-09",56.0,58.6,54.8,54.8,134330.0],["2018-04-10",56.0,60.6,56.0,59.4,110825.0],["2018-04-11",60.0,62.6,59.4,61.6,91625.0],["2018-04-12",61.6,63.6,60.0,62.2,83405.0],["2018-04-13",62.2,64.2,61.6,61.8,55440.0],["2018-04-16",62.0,63.0,60.2,60.8,79410.0],["2018-04-17",60.4,62.8,60.0,62.4,54220.0],["2018-04-18",64.0,66.2,63.0,65.4,80130.0],["2018-04-19",65.8,68.2,64.6,65.2,102515.0],["2018-04-20",64.2,65.2,63.2,64.0,63620.0],["2018-04-23",63.0,66.2,62.2,63.8,81445.0],["2018-04-24",64.4,65.8,61.8,63.2,95255.0],["2018-04-25",62.6,65.4,61.6,64.6,122180.0],["2018-04-26",65.6,69.4,65.2,67.4,104505.0],["2018-04-27",67.2,71.0,67.2,69.2,114720.0],["2018-04-30",69.2,72.4,68.8,71.2,110345.0],["2018-05-01",70.8,71.2,67.6,67.6,84930.0],["2018-05-02",67.8,71.8,67.8,70.6,106160.0],["2018-05-03",69.8,70.6,68.0,69.2,75945.0],["2018-05-04",68.8,71.0,68.2,69.6,79710.0],["2018-05-07",71.0,73.8,70.2,70.2,101440.0],["2018-05-08",70.2,71.8,68.0,70.8,141655.0],["2018-05-09",72.8,74.0,72.0,72.2,93160.0],["2018-05-10",72.4,74.4,71.8,73.6,81110.0],["2018-05-11",73.6,74.0,72.4,73.0,59985.0],["2018-05-14",74.0,75.8,73.4,75.0,89360.0],["2018-05-15",75.2,78.0,74.6,77.6,74540.0],["2018-05-16",77.8,80.0,76.8,78.2,112900.0],["2018-05-17",79.2,82.0,78.6,80.6,104300.0],["2018-05-18",82.6,82.8,81.0,81.0,110070.0],["2018-05-21",82.0,82.6,81.0,81.2,41905.0],["2018-05-22",81.0,82.4,78.6,78.8,98655.0],["2018-05-23",77.8,80.4,74.6,76.4,98735.0],["2018-05-24",74.0,76.6,72.8,75.8,107635.0],["2018-05-25",72.8,73.0,69.8,71.2,95960.0],["2018-05-29",70.0,70.8,69.2,70.2,65930.0],["2018-05-30",71.2,72.6,70.4,72.0,72755.0],["2018-05-31",71.0,72.6,69.2,69.4,86395.0],["2018-06-01",69.8,70.4,67.4,68.2,57750.0],["2018-06-04",68.6,68.8,64.4,65.4,71990.0],["2018-06-05",64.8,66.8,64.8,65.8,38240.0],["2018-06-06",66.0,67.2,65.2,66.6,48060.0],["2018-06-07",66.8,69.4,66.8,69.2,72560.0],["2018-06-08",69.0,69.2,66.4,67.0,70750.0],["2018-06-11",66.0,66.6,65.4,66.0,38945.0],["2018-06-12",66.2,67.4,65.6,66.6,56345.0],["2018-06-13",66.4,70.8,66.4,69.4,107150.0],["2018-06-14",69.6,70.2,68.0,68.6,74340.0],["2018-06-15",68.4,68.4,63.2,63.2,107540.0],["2018-06-18",63.0,65.4,63.0,64.0,72025.0],["2018-06-19",62.8,63.2,61.4,63.0,47035.0],["2018-06-20",63.4,64.6,63.2,64.4,60190.0],["2018-06-21",63.4,63.4,60.6,61.0,116040.0],["2018-06-22",63.2,65.8,63.0,65.4,97790.0],["2018-06-25",64.8,65.4,63.2,64.0,76825.0],["2018-06-26",65.2,66.4,63.0,65.8,109505.0],["2018-06-27",67.2,69.2,66.6,66.6,87920.0],["2018-06-28",67.0,67.0,64.6,65.8,64990.0],["2018-06-29",66.4,67.4,66.0,66.4,53290.0],["2018-07-02",65.4,65.6,63.6,64.2,38235.0],["2018-07-03",66.2,68.2,65.6,66.6,42070.0],["2018-07-05",66.6,67.0,65.6,65.6,32960.0],["2018-07-06",65.6,68.2,64.8,67.8,41130.0],["2018-07-09",69.0,73.6,68.8,72.2,119950.0],["2018-07-10",74.4,76.6,73.0,74.4,140700.0],["2018-07-11",73.0,75.6,70.8,71.6,105375.0],["2018-07-12",75.2,75.8,72.4,74.0,106970.0],["2018-07-13",75.0,77.2,73.0,73.0,83710.0],["2018-07-16",71.6,72.6,70.6,72.4,61025.0],["2018-07-17",71.8,73.0,71.0,72.4,36765.0],["2018-07-18",71.8,73.8,71.8,72.8,109385.0],["2018-07-19",71.6,74.2,71.6,73.2,95875.0],["2018-07-20",73.8,74.6,72.4,73.0,61965.0],["2018-07-23",72.8,73.0,69.0,69.4,97115.0],["2018-07-24",69.6,70.6,68.4,68.6,58225.0],["2018-07-25",68.6,69.2,67.6,69.2,75570.0],["2018-07-26",66.8,71.8,66.2,71.2,160320.0],["2018-07-27",71.8,71.8,69.2,70.2,77455.0],["2018-07-30",72.0,73.4,71.6,72.6,77045.0],["2018-07-31",72.4,72.8,70.2,72.6,78470.0],["2018-08-01",71.8,73.4,70.2,73.2,71395.0],["2018-08-02",72.0,74.0,71.6,73.0,54000.0],["2018-08-03",73.2,74.2,72.2,72.6,57135.0],["2018-08-06",73.0,73.2,70.8,71.2,34780.0],["2018-08-07",71.8,74.2,71.6,72.6,70780.0],["2018-08-08",71.6,73.8,71.4,72.6,81070.0],["2018-08-09",72.4,73.0,71.6,71.6,61025.0],["2018-08-10",71.2,74.6,69.8,74.2,92485.0],["2018-08-13",74.0,75.4,72.2,73.4,101155.0],["2018-08-14",74.4,76.4,74.4,75.8,92740.0],["2018-08-15",74.4,75.0,70.4,70.6,100715.0],["2018-08-16",71.2,71.8,69.2,70.4,61000.0],["2018-08-17",73.0,74.6,71.2,74.2,77895.0],["2018-08-20",74.0,76.4,73.2,76.0,51080.0],["2018-08-21",77.0,77.8,76.0,76.4,72400.0],["2018-08-22",77.6,80.4,77.2,80.0,81265.0],["2018-08-23",79.2,80.2,77.8,79.8,49730.0],["2018-08-24",80.6,81.6,79.2,79.8,36675.0],["2018-08-27",80.0,82.0,80.0,81.4,52515.0],["2018-08-28",81.8,82.4,80.4,80.6,57530.0],["2018-08-29",80.8,82.2,80.2,81.6,40960.0],["2018-08-30",81.6,81.6,78.4,79.4,45260.0],["2018-08-31",78.6,78.6,76.6,77.8,35550.0],["2018-09-04",78.0,78.6,75.6,76.8,51855.0],["2018-09-05",74.2,74.2,70.8,71.2,89015.0],["2018-09-06",71.0,71.0,67.4,69.0,94680.0],["2018-09-07",68.2,70.2,66.0,70.2,67580.0],["2018-09-10",70.6,71.4,68.4,68.8,50640.0],["2018-09-11",69.0,73.2,68.4,72.2,49790.0],["2018-09-12",73.4,75.2,73.2,73.4,51140.0],["2018-09-13",72.8,73.6,71.0,71.4,41575.0],["2018-09-14",71.4,72.6,70.6,72.4,36010.0],["2018-09-17",72.8,73.0,70.6,71.6,39040.0],["2018-09-18",73.0,74.2,72.4,74.0,42415.0],["2018-09-19",74.0,76.4,73.8,75.8,47910.0],["2018-09-20",77.0,77.0,73.6,75.4,49330.0],["2018-09-21",75.4,76.0,72.8,73.0,82490.0],["2018-09-24",73.6,75.8,71.4,71.8,85530.0],["2018-09-25",72.6,73.8,71.6,72.6,58750.0],["2018-09-26",71.6,72.0,68.4,68.8,55775.0],["2018-09-27",69.2,69.8,68.0,69.6,49755.0],["2018-09-28",69.4,70.6,68.6,69.2,41560.0],["2018-10-01",69.8,70.8,68.8,70.0,57155.0],["2018-10-02",70.0,71.4,67.2,68.2,54020.0],["2018-10-03",68.8,70.2,66.4,70.0,59475.0],["2018-10-04",70.0,71.0,68.4,68.8,74855.0],["2018-10-05",66.8,69.0,64.6,66.8,334040.0],["2018-10-08",66.4,66.8,64.8,65.0,42135.0],["2018-10-09",66.4,67.6,65.6,66.4,78970.0],["2018-10-10",66.4,66.4,62.6,63.4,74425.0],["2018-10-11",62.2,63.6,61.2,62.0,79840.0],["2018-10-12",63.6,64.2,62.0,62.4,49955.0],["2018-10-15",62.2,62.4,60.2,60.8,55605.0],["2018-10-16",61.6,61.6,60.4,60.6,46195.0],["2018-10-17",59.8,60.2,58.8,59.2,50080.0],["2018-10-18",58.6,59.4,57.4,57.8,60795.0],["2018-10-19",58.0,59.8,57.2,57.4,43980.0],["2018-10-22",57.0,57.4,55.6,55.8,44725.0],["2018-10-23",54.2,54.8,52.4,53.4,109755.0],["2018-10-24",53.4,53.8,51.0,51.6,91055.0],["2018-10-25",51.0,51.4,47.8,49.4,246495.0],["2018-10-26",49.4,50.6,48.4,50.0,73300.0],["2018-10-29",50.4,50.4,46.8,47.4,93235.0],["2018-10-30",46.6,49.4,46.2,48.6,136700.0],["2018-10-31",48.8,50.4,48.0,48.2,113350.0],["2018-11-01",48.6,50.4,48.0,48.4,59615.0],["2018-11-02",48.6,49.2,47.2,48.2,33535.0],["2018-11-05",49.0,50.2,48.2,49.0,38715.0],["2018-11-06",49.4,49.8,48.0,49.0,38155.0],["2018-11-07",50.0,54.4,50.0,53.8,87065.0],["2018-11-08",54.4,55.2,52.2,52.6,67585.0],["2018-11-09",51.8,53.8,50.6,52.2,216440.0],["2018-11-12",53.0,53.2,49.0,49.0,54210.0],["2018-11-13",49.0,49.8,47.2,48.0,116235.0],["2018-11-14",49.4,50.0,47.6,49.0,83700.0],["2018-11-15",49.2,50.4,49.0,49.6,45900.0],["2018-11-16",50.0,51.2,48.0,49.4,85255.0],["2018-11-19",50.6,53.6,50.4,52.4,55770.0],["2018-11-20",51.2,52.2,49.4,49.8,72585.0],["2018-11-21",50.2,52.0,50.2,51.2,52985.0],["2018-11-23",50.0,50.8,47.8,48.4,31605.0],["2018-11-26",50.0,50.2,48.0,48.6,41485.0],["2018-11-27",48.2,50.2,47.2,49.8,79355.0],["2018-11-28",49.6,50.6,48.2,49.4,62010.0],["2018-11-29",48.2,48.6,44.2,46.4,128570.0],["2018-11-30",45.4,46.4,43.8,46.0,45895.0],["2018-12-03",46.0,48.6,46.0,46.6,71140.0],["2018-12-04",46.8,47.0,43.4,43.4,52820.0],["2018-12-06",42.0,42.6,40.6,42.0,90370.0],["2018-12-07",43.6,44.8,41.8,42.2,49675.0],["2018-12-10",41.4,41.8,38.8,39.0,110100.0],["2018-12-11",40.4,40.8,37.4,37.8,96965.0],["2018-12-12",38.8,41.6,38.6,39.6,57180.0],["2018-12-13",39.6,41.0,39.0,39.4,78480.0],["2018-12-14",38.6,39.8,37.2,37.2,133345.0],["2018-12-17",37.2,38.2,36.2,36.6,97175.0],["2018-12-18",36.8,37.0,35.2,35.2,81340.0],["2018-12-19",35.4,37.6,35.2,35.2,74245.0],["2018-12-20",34.8,36.4,34.8,35.4,135290.0],["2018-12-21",36.0,37.0,33.6,34.0,99120.0],["2018-12-24",33.0,34.6,33.0,33.8,29410.0],["2018-12-26",34.6,35.4,32.4,35.4,51000.0],["2018-12-27",34.8,35.6,33.2,34.2,46740.0],["2018-12-28",34.4,36.0,34.2,34.8,61180.0],["2018-12-31",35.4,36.2,33.6,34.8,56990.0],["2019-01-02",34.6,37.4,33.4,36.2,57355.0],["2019-01-03",36.6,39.2,36.0,38.4,96950.0],["2019-01-04",39.4,40.6,38.6,40.0,82725.0],["2019-01-07",40.8,41.2,39.4,40.6,67790.0],["2019-01-08",41.2,41.6,39.4,40.4,34085.0],["2019-01-09",41.4,45.0,41.4,44.8,58350.0],["2019-01-10",43.2,46.0,42.4,44.6,45520.0],["2019-01-11",43.8,45.4,43.0,44.4,71130.0],["2019-01-14",43.8,44.4,41.8,42.4,57950.0],["2019-01-15",42.4,45.2,42.2,44.8,85775.0],["2019-01-16",45.8,47.6,43.6,43.6,68020.0],["2019-01-17",43.4,43.8,41.6,43.0,53055.0],["2019-01-18",43.8,43.8,41.4,43.4,91140.0],["2019-01-22",42.6,42.6,40.6,41.2,45590.0],["2019-01-23",41.2,41.4,38.0,39.0,105010.0],["2019-01-24",39.0,39.0,37.6,38.2,144210.0],["2019-01-25",38.4,39.4,38.0,38.6,137375.0],["2019-01-28",38.6,38.6,37.2,38.2,58670.0],["2019-01-29",38.6,39.2,36.8,37.0,89870.0],["2019-01-30",37.8,43.0,37.6,42.2,159215.0],["2019-01-31",42.8,46.4,42.6,43.6,124665.0],["2019-02-01",44.2,45.0,42.8,44.2,71555.0],["2019-02-04",43.6,44.0,42.2,42.8,32650.0],["2019-02-05",43.0,43.0,41.4,42.8,30380.0],["2019-02-06",42.4,44.6,42.0,43.8,62160.0],["2019-02-07",43.6,43.6,40.4,40.4,62200.0],["2019-02-08",40.2,40.4,39.0,39.0,53215.0],["2019-02-11",39.2,41.4,38.2,40.8,42960.0],["2019-02-12",42.0,42.4,41.0,41.4,31905.0],["2019-02-13",41.4,43.4,41.4,42.4,54345.0],["2019-02-14",43.8,51.0,43.8,48.6,255305.0],["2019-02-15",49.0,51.4,48.2,49.0,100635.0],["2019-02-19",49.0,52.8,48.6,52.4,77715.0],["2019-02-20",52.6,55.6,52.0,52.2,97040.0],["2019-02-21",52.0,52.8,50.0,50.0,77710.0],["2019-02-22",50.8,52.4,49.8,51.4,85905.0],["2019-02-25",51.8,52.4,51.0,51.2,43940.0],["2019-02-26",51.2,51.8,50.4,51.2,50825.0],["2019-02-27",51.8,52.6,50.2,51.0,32810.0],["2019-02-28",50.8,50.8,48.8,50.4,43535.0],["2019-03-01",50.6,52.4,50.2,51.2,53885.0],["2019-03-04",51.6,51.8,49.2,50.4,39485.0],["2019-03-05",50.4,50.8,48.8,49.2,30425.0],["2019-03-06",49.0,49.2,47.0,47.4,56000.0],["2019-03-07",47.6,47.8,45.8,46.4,23620.0],["2019-03-08",45.8,46.8,44.2,46.2,27700.0],["2019-03-11",46.6,48.4,46.4,46.6,41500.0],["2019-03-12",46.8,48.0,46.6,47.2,38660.0],["2019-03-13",47.4,48.2,46.4,47.6,56350.0],["2019-03-14",47.4,48.0,46.6,47.6,47155.0],["2019-03-15",46.2,46.6,45.0,45.8,67345.0],["2019-03-18",46.0,48.0,45.8,48.0,61095.0],["2019-03-19",48.2,49.8,48.0,49.0,47075.0],["2019-03-20",49.0,52.0,48.4,49.6,77195.0],["2019-03-21",49.2,52.0,49.2,50.6,48655.0],["2019-03-22",50.0,50.0,48.2,48.4,60405.0],["2019-03-25",47.8,49.2,47.4,48.2,22400.0],["2019-03-26",49.4,49.6,47.8,47.8,56130.0],["2019-03-27",47.8,48.4,46.2,46.8,65310.0],["2019-03-28",47.0,47.2,45.4,47.2,46955.0],["2019-03-29",48.4,48.4,46.4,47.8,39870.0],["2019-04-01",48.2,50.6,47.8,50.4,51280.0],["2019-04-02",50.2,51.2,49.2,50.0,36380.0],["2019-04-03",50.0,51.6,49.8,50.4,38375.0],["2019-04-04",50.2,50.6,48.8,50.2,40365.0],["2019-04-05",50.2,52.6,50.2,52.2,51530.0],["2019-04-08",52.4,55.0,52.0,54.4,78370.0],["2019-04-09",54.4,55.8,53.4,54.0,62060.0],["2019-04-10",54.4,55.6,53.4,55.2,39705.0],["2019-04-11",54.8,55.8,53.6,54.2,37210.0],["2019-04-12",55.6,56.0,54.6,55.2,32950.0],["2019-04-15",55.4,55.4,53.6,54.0,30665.0],["2019-04-16",54.0,55.6,53.0,55.6,54095.0],["2019-04-17",56.0,56.2,55.0,55.8,29975.0],["2019-04-18",55.4,57.4,54.6,57.2,64790.0],["2019-04-22",58.4,59.8,57.4,57.8,66085.0],["2019-04-23",57.4,59.0,57.0,58.6,34510.0],["2019-04-24",58.8,58.8,55.4,56.2,49535.0],["2019-04-25",58.0,60.2,53.6,53.6,113570.0],["2019-04-26",53.4,54.2,51.6,52.0,68355.0],["2019-04-29",52.2,52.6,50.4,50.8,36485.0],["2019-04-30",51.2,51.6,48.6,48.8,83165.0],["2019-05-01",48.8,49.2,46.4,46.6,34010.0],["2019-05-02",46.0,46.4,44.4,44.6,96310.0],["2019-05-03",45.4,46.4,44.6,46.0,46120.0],["2019-05-06",45.2,46.2,44.4,45.6,32255.0],["2019-05-07",45.4,45.4,43.0,44.0,82870.0],["2019-05-08",43.8,45.0,43.8,44.0,31230.0],["2019-05-09",43.4,45.6,43.2,45.4,44825.0],["2019-05-10",45.2,45.2,43.8,44.6,31600.0],["2019-05-13",44.0,44.6,42.2,42.2,40025.0],["2019-05-14",42.8,43.8,42.2,43.4,48895.0],["2019-05-15",43.0,43.4,42.0,43.2,40935.0],["2019-05-16",43.4,44.4,43.0,43.6,28795.0],["2019-05-17",43.6,43.6,42.2,42.2,42050.0],["2019-05-20",42.8,43.2,42.0,42.6,27225.0],["2019-05-21",42.8,43.6,42.0,43.0,33455.0],["2019-05-22",42.8,43.2,40.4,41.2,43225.0],["2019-05-23",40.0,40.2,37.8,37.8,80945.0],["2019-05-24",39.0,39.0,37.0,38.0,47515.0],["2019-05-28",38.2,38.6,37.0,37.0,55460.0],["2019-05-29",36.2,36.6,35.2,36.4,80475.0],["2019-05-30",36.8,37.4,35.2,36.4,61155.0],["2019-05-31",35.6,37.0,35.0,36.2,32990.0],["2019-06-03",36.8,38.4,36.6,37.2,38070.0],["2019-06-04",37.8,40.0,37.8,38.2,81685.0],["2019-06-05",38.2,38.6,35.6,36.0,49270.0],["2019-06-06",36.0,36.8,35.2,36.2,40125.0],["2019-06-07",36.4,37.0,35.8,36.6,46285.0],["2019-06-10",36.6,37.0,35.0,35.8,50765.0],["2019-06-11",35.8,36.6,35.6,36.2,37680.0],["2019-06-12",35.8,36.2,33.0,33.0,62900.0],["2019-06-13",34.4,34.8,33.0,34.4,112015.0],["2019-06-14",34.4,34.6,33.0,33.0,69150.0],["2019-06-17",33.2,34.4,33.0,33.6,61105.0],["2019-06-18",34.4,35.6,33.6,34.0,81060.0],["2019-06-19",34.2,35.2,33.2,34.4,65125.0],["2019-06-20",35.6,39.0,35.6,37.6,78370.0],["2019-06-21",38.8,38.8,36.6,38.0,69035.0],["2019-06-24",38.2,38.2,36.0,36.2,36140.0],["2019-06-25",36.2,37.2,36.0,36.6,31435.0],["2019-06-26",37.4,39.4,37.0,38.2,43105.0],["2019-06-27",38.0,38.2,36.6,37.0,26260.0],["2019-06-28",37.0,37.8,36.6,37.8,19765.0],["2019-07-01",38.6,41.6,38.6,39.0,73845.0],["2019-07-02",38.6,38.6,36.6,37.4,66275.0],["2019-07-03",37.6,37.8,36.6,37.2,23720.0],["2019-07-05",37.4,37.4,36.2,37.4,19085.0],["2019-07-08",37.4,37.6,35.4,35.6,33110.0],["2019-07-09",35.4,35.4,34.4,35.0,27950.0],["2019-07-10",35.2,37.6,35.2,37.6,42700.0],["2019-07-11",37.6,37.8,36.2,37.2,22225.0],["2019-07-12",37.0,37.4,36.2,36.6,23290.0],["2019-07-15",36.4,36.6,34.2,34.6,33655.0],["2019-07-16",34.4,35.6,34.2,34.6,25080.0],["2019-07-17",34.4,34.6,32.8,33.0,50445.0],["2019-07-18",32.8,33.8,32.4,33.6,30815.0],["2019-07-19",33.6,34.2,32.8,34.0,21690.0],["2019-07-22",34.0,34.8,33.4,34.6,25355.0],["2019-07-23",34.6,35.0,34.0,34.2,16535.0],["2019-07-24",34.6,35.2,34.0,34.8,31330.0],["2019-07-25",35.2,36.2,32.8,33.2,54505.0],["2019-07-26",32.8,33.2,31.2,32.2,45000.0],["2019-07-29",32.2,32.8,31.8,32.4,42880.0],["2019-07-30",32.0,35.2,31.8,35.0,59200.0],["2019-07-31",35.2,37.0,34.2,34.2,45490.0],["2019-08-01",34.2,35.0,31.8,32.6,47240.0],["2019-08-02",32.2,32.8,30.6,31.2,47840.0],["2019-08-05",30.6,30.6,29.2,29.4,31995.0],["2019-08-06",29.8,31.0,28.8,29.0,47250.0],["2019-08-07",28.6,29.0,26.4,28.4,54680.0],["2019-08-08",28.8,29.4,27.6,29.0,38170.0],["2019-08-09",29.0,29.4,27.2,27.4,38595.0],["2019-08-12",27.4,27.6,25.2,25.2,70210.0],["2019-08-13",24.4,26.2,23.8,23.8,81155.0],["2019-08-14",23.6,23.6,21.8,22.2,59785.0],["2019-08-15",22.4,22.4,21.4,22.0,36490.0],["2019-08-16",21.8,22.6,21.6,21.8,71465.0],["2019-08-19",22.4,26.0,22.4,25.2,100480.0],["2019-08-20",26.2,26.2,24.0,24.0,81545.0],["2019-08-21",24.4,24.6,22.8,23.0,67595.0],["2019-08-22",23.0,23.8,22.4,22.4,70215.0],["2019-08-23",22.2,22.8,21.4,21.4,52690.0],["2019-08-26",21.6,22.2,20.6,21.2,76050.0],["2019-08-27",21.2,22.4,21.2,21.8,41975.0],["2019-08-28",22.2,23.4,21.6,23.0,74055.0],["2019-08-29",23.6,25.4,23.2,24.8,51130.0],["2019-08-30",25.0,25.0,23.6,24.0,57840.0],["2019-09-03",23.4,24.8,22.8,24.2,49840.0],["2019-09-04",25.0,26.6,25.0,25.8,100310.0],["2019-09-05",26.0,27.2,25.6,27.0,59060.0],["2019-09-06",26.6,27.8,25.8,27.4,47595.0],["2019-09-09",27.4,30.2,27.4,29.0,49095.0],["2019-09-10",29.2,29.8,27.4,28.6,104065.0],["2019-09-11",28.8,30.0,27.8,28.0,63205.0],["2019-09-12",27.8,27.8,26.8,27.2,91935.0],["2019-09-13",27.6,28.2,27.2,28.2,47470.0],["2019-09-16",30.8,31.4,29.4,30.4,100675.0],["2019-09-17",30.6,30.6,28.6,29.0,71385.0],["2019-09-18",28.4,29.0,27.2,27.4,45245.0],["2019-09-19",28.0,28.4,27.6,27.6,33300.0],["2019-09-20",27.6,28.2,26.6,28.0,43730.0],["2019-09-23",27.6,29.0,27.6,28.6,35870.0],["2019-09-24",28.8,28.8,25.6,26.2,62425.0],["2019-09-25",25.4,26.0,25.2,25.4,28160.0],["2019-09-26",24.8,25.4,24.0,24.4,54235.0],["2019-09-27",24.0,25.0,23.6,23.6,34990.0],["2019-09-30",23.2,23.4,22.2,22.8,44615.0],["2019-10-01",22.8,23.4,22.6,22.8,43355.0],["2019-10-02",22.8,23.2,21.0,21.2,49410.0],["2019-10-03",21.0,22.6,20.8,22.4,61630.0],["2019-10-04",22.8,23.2,21.4,21.6,41020.0],["2019-10-07",22.2,22.6,21.2,21.6,41800.0],["2019-10-08",21.2,21.6,20.6,20.6,53745.0],["2019-10-09",21.0,21.4,20.0,20.2,53485.0],["2019-10-10",20.6,21.2,20.2,20.6,20075.0],["2019-10-11",21.2,21.4,20.8,21.0,56325.0],["2019-10-14",20.8,22.0,20.6,21.6,26795.0],["2019-10-15",21.6,22.2,20.8,21.4,41620.0],["2019-10-16",21.2,22.4,21.2,21.6,35580.0],["2019-10-17",21.4,21.8,21.0,21.0,33220.0],["2019-10-18",21.2,22.0,21.0,21.2,30810.0],["2019-10-21",21.4,22.2,21.4,22.0,29385.0],["2019-10-22",22.0,22.4,21.6,21.6,35265.0],["2019-10-23",21.2,21.6,20.8,21.2,59240.0],["2019-10-24",22.0,22.2,20.6,21.0,69155.0],["2019-10-25",21.0,23.0,20.6,23.0,57480.0],["2019-10-28",23.4,24.4,22.6,23.0,37445.0],["2019-10-29",23.0,23.4,21.8,22.4,60410.0],["2019-10-30",22.4,22.4,21.4,21.4,29500.0],["2019-10-31",21.6,21.6,20.8,21.0,27965.0],["2019-11-01",21.2,22.4,21.2,22.2,41685.0],["2019-11-04",22.2,23.2,22.0,23.2,69600.0],["2019-11-05",23.2,23.4,22.2,22.8,53250.0],["2019-11-06",22.6,23.0,21.8,21.8,57845.0],["2019-11-07",22.2,22.8,21.8,22.2,37275.0],["2019-11-08",21.8,22.0,21.0,21.6,65270.0],["2019-11-11",21.2,22.4,20.8,22.0,43255.0],["2019-11-12",21.8,22.2,21.0,21.6,32750.0],["2019-11-13",21.0,21.4,20.6,20.8,33635.0],["2019-11-14",20.8,21.2,20.2,20.4,44000.0],["2019-11-15",20.6,21.4,20.6,20.8,29715.0],["2019-11-18",21.0,21.0,20.2,20.2,18975.0],["2019-11-19",20.4,20.6,20.0,20.0,19915.0],["2019-11-20",20.0,21.0,19.8,20.0,42005.0],["2019-11-21",20.4,21.2,20.0,20.8,32640.0],["2019-11-22",21.0,21.4,20.6,21.0,15995.0],["2019-11-25",20.6,21.4,20.4,20.8,40215.0],["2019-11-26",21.0,21.4,20.8,20.8,19485.0],["2019-11-27",21.2,21.2,20.8,20.8,24300.0],["2019-11-29",20.6,21.4,20.6,21.2,18355.0],["2019-12-02",21.6,22.4,21.4,21.4,22545.0],["2019-12-03",21.6,21.6,21.0,21.0,12110.0],["2019-12-04",21.2,22.4,21.2,22.2,38830.0],["2019-12-05",22.0,22.8,21.8,22.4,24425.0],["2019-12-06",22.4,25.2,22.2,25.2,83950.0],["2019-12-09",25.2,26.0,24.8,25.6,47215.0],["2019-12-10",26.0,26.4,24.6,24.6,47860.0],["2019-12-11",24.8,25.2,24.6,25.0,40680.0],["2019-12-12",25.0,26.0,25.0,25.2,38200.0],["2019-12-13",25.2,26.0,25.2,26.0,25695.0],["2019-12-16",25.8,26.4,25.8,26.2,26170.0],["2019-12-17",26.4,28.4,26.4,27.2,74445.0],["2019-12-18",27.0,28.6,26.8,28.4,44905.0],["2019-12-19",27.4,29.2,27.4,28.2,46710.0],["2019-12-20",28.2,28.4,27.4,27.6,45975.0],["2019-12-23",27.6,29.4,27.6,29.4,52310.0],["2019-12-24",29.2,30.0,28.6,29.4,23545.0],["2019-12-26",29.8,30.2,29.2,29.6,17820.0],["2019-12-27",29.6,30.0,28.2,28.2,29710.0],["2019-12-30",28.2,29.2,27.4,27.6,72255.0],["2019-12-31",27.0,28.4,27.0,28.0,115020.0],["2020-01-02",27.6,29.0,27.6,28.2,39285.0],["2020-01-03",27.6,29.6,27.6,29.0,43540.0],["2020-01-06",30.0,30.8,29.2,30.6,73555.0],["2020-01-07",30.6,31.8,30.2,30.8,35080.0],["2020-01-08",31.4,31.4,29.0,29.4,46410.0],["2020-01-09",29.6,32.8,28.6,32.2,74870.0],["2020-01-10",32.8,32.8,31.6,31.6,50570.0],["2020-01-13",32.0,32.0,30.0,30.0,38570.0],["2020-01-14",31.0,31.2,29.8,30.6,30250.0],["2020-01-15",31.0,31.0,29.8,29.8,29210.0],["2020-01-16",30.0,30.8,29.8,29.8,26450.0],["2020-01-17",30.0,30.2,29.2,29.2,26615.0],["2020-01-21",29.2,29.4,27.2,27.2,31545.0],["2020-01-22",27.2,27.4,26.2,26.2,47145.0],["2020-01-23",25.8,26.2,24.6,25.0,37190.0],["2020-01-24",25.0,25.8,24.4,25.0,40200.0],["2020-01-27",24.2,25.0,23.6,24.6,36310.0],["2020-01-28",25.2,25.2,23.8,24.4,31760.0],["2020-01-29",24.4,25.2,24.2,24.6,19670.0],["2020-01-30",25.0,25.8,24.2,24.6,34200.0],["2020-01-31",24.4,24.6,23.4,23.4,39055.0],["2020-02-03",23.6,24.4,23.0,23.4,31285.0],["2020-02-04",23.8,24.4,23.4,23.4,34905.0],["2020-02-05",24.0,26.0,24.0,25.4,29765.0],["2020-02-06",25.4,25.8,24.4,24.8,39265.0],["2020-02-07",24.8,24.8,24.0,24.6,20740.0],["2020-02-10",23.8,24.8,23.4,23.6,20220.0],["2020-02-11",24.0,25.0,23.6,24.2,28560.0],["2020-02-12",24.8,25.4,24.2,25.0,39990.0],["2020-02-13",26.0,28.4,25.6,28.4,65795.0],["2020-02-14",28.8,29.4,27.2,27.6,36600.0],["2020-02-18",27.2,27.6,26.2,26.8,27100.0],["2020-02-19",27.4,28.6,27.0,28.6,22850.0],["2020-02-20",28.6,29.6,28.2,29.6,36235.0],["2020-02-21",28.8,28.8,27.2,27.4,28410.0],["2020-02-24",26.4,26.4,25.2,25.8,49380.0],["2020-02-25",25.8,25.8,23.8,23.8,41260.0],["2020-02-26",23.6,25.2,23.6,24.4,37950.0],["2020-02-27",23.6,25.0,23.0,24.6,65095.0],["2020-02-28",23.8,25.6,23.6,24.4,67565.0],["2020-03-02",25.0,25.2,24.2,25.0,92650.0],["2020-03-03",26.2,26.4,23.4,23.8,48265.0],["2020-03-04",24.2,24.2,23.0,23.6,41955.0],["2020-03-05",23.4,23.4,22.0,22.6,43270.0],["2020-03-06",22.0,22.4,20.4,20.8,57205.0],["2020-03-09",17.2,17.2,11.0,11.2,133905.0],["2020-03-10",19.2,23.8,11.2,12.0,109500.0],["2020-03-11",12.4,12.6,9.6,9.8,70700.0],["2020-03-12",8.6,9.2,8.2,8.4,55640.0],["2020-03-13",9.0,9.6,8.4,9.0,69390.0],["2020-03-16",8.2,9.0,7.0,7.6,133145.0],["2020-03-17",8.6,8.6,7.0,7.2,78225.0],["2020-03-18",7.0,7.2,5.8,6.6,48395.0],["2020-03-19",6.8,7.2,6.0,6.4,58380.0],["2020-03-20",7.0,7.2,5.4,6.6,108255.0],["2020-03-23",6.8,7.0,5.6,5.6,43785.0],["2020-03-24",6.4,6.6,5.8,6.6,57375.0],["2020-03-25",7.0,7.2,6.2,6.6,67765.0],["2020-03-26",7.0,7.2,6.2,6.4,113410.0],["2020-03-27",6.4,6.8,5.8,6.0,110670.0],["2020-03-30",6.0,6.4,5.6,6.0,43330.0],["2020-03-31",6.4,7.0,6.2,6.2,70210.0],["2020-04-01",6.4,6.6,6.0,6.2,33560.0],["2020-04-02",6.2,7.6,6.2,7.0,108785.0],["2020-04-03",8.0,8.0,6.4,6.8,73135.0],["2020-04-06",7.0,7.2,6.8,7.0,38475.0],["2020-04-07",7.6,7.8,6.4,6.6,85345.0],["2020-04-08",6.8,7.0,6.6,6.6,51185.0],["2020-04-09",7.0,7.4,6.6,7.0,131310.0],["2020-04-13",8.2,8.2,7.0,7.6,158580.0],["2020-04-14",8.0,8.0,7.2,7.4,89855.0],["2020-04-15",7.4,7.4,6.4,6.8,92075.0],["2020-04-16",7.2,7.2,6.4,6.6,46830.0],["2020-04-17",6.6,7.0,6.4,6.6,50600.0],["2020-04-20",6.6,6.6,6.0,6.2,66925.0],["2020-04-21",6.2,6.4,5.6,5.8,54090.0],["2020-04-22",6.4,6.4,6.0,6.4,43180.0],["2020-04-23",6.8,7.2,6.4,7.2,174275.0],["2020-04-24",8.0,8.0,7.0,7.6,167435.0],["2020-04-27",7.2,7.4,6.8,7.4,83560.0],["2020-04-28",7.6,8.0,7.4,8.0,99335.0],["2020-04-29",8.6,9.8,8.2,9.6,166360.0],["2020-04-30",11.0,12.0,9.4,11.0,212400.0],["2020-05-01",10.6,10.8,9.4,10.0,72255.0],["2020-05-04",9.6,10.8,9.4,10.8,54245.0],["2020-05-05",11.8,11.8,11.0,11.4,119240.0],["2020-05-06",11.6,11.6,10.4,10.6,52825.0],["2020-05-07",11.0,11.2,10.2,10.4,35155.0],["2020-05-08",10.4,11.2,10.0,11.2,35800.0],["2020-05-11",11.2,11.6,10.6,11.6,48000.0],["2020-05-12",11.8,12.0,11.4,11.6,56980.0],["2020-05-13",11.2,11.2,10.0,10.2,70700.0],["2020-05-14",10.4,10.8,9.0,10.4,52400.0],["2020-05-15",10.2,10.6,10.0,10.4,25730.0],["2020-05-18",10.6,11.0,10.2,10.8,37970.0],["2020-05-19",10.4,11.0,10.2,10.6,32185.0],["2020-05-20",11.0,11.2,10.6,11.2,26785.0],["2020-05-21",11.2,11.4,10.4,11.2,37105.0],["2020-05-22",11.0,11.0,10.4,10.8,19140.0],["2020-05-26",11.0,11.6,11.0,11.4,35560.0],["2020-05-27",10.4,11.6,10.4,11.6,43545.0],["2020-05-28",11.6,11.6,11.0,11.2,44980.0],["2020-05-29",11.2,11.4,10.6,11.0,59670.0],["2020-06-01",10.8,11.4,10.8,11.2,29520.0],["2020-06-02",11.2,11.8,11.0,11.6,28945.0],["2020-06-03",12.0,13.2,11.2,13.0,67845.0],["2020-06-04",13.4,14.8,13.0,14.6,115540.0],["2020-06-05",16.2,17.2,15.8,17.2,88510.0],["2020-06-08",19.6,19.8,18.0,19.4,169215.0],["2020-06-09",20.0,20.2,18.0,18.2,115745.0],["2020-06-10",18.2,18.6,15.2,17.0,113200.0],["2020-06-11",14.8,15.6,14.6,15.0,51665.0],["2020-06-12",15.6,17.2,15.0,15.8,47010.0],["2020-06-15",14.4,16.6,13.8,16.2,47555.0],["2020-06-16",17.6,17.6,16.0,16.4,40240.0],["2020-06-17",16.6,16.8,15.0,15.2,32650.0],["2020-06-18",15.2,16.0,15.0,15.4,20690.0],["2020-06-19",15.8,16.2,15.2,15.6,24260.0],["2020-06-22",15.6,16.0,15.2,15.4,23580.0],["2020-06-23",15.6,16.4,15.2,15.4,22765.0],["2020-06-24",14.6,15.0,13.8,14.2,38265.0],["2020-06-25",14.0,15.0,14.0,14.2,23035.0],["2020-06-26",14.2,14.4,13.6,14.0,37005.0],["2020-06-29",14.0,15.0,13.6,14.8,31030.0],["2020-06-30",15.0,15.4,14.2,15.2,34755.0],["2020-07-01",15.2,16.0,14.2,15.2,73280.0],["2020-07-02",16.0,16.0,14.4,14.6,19725.0],["2020-07-06",14.4,14.8,13.8,14.2,48720.0],["2020-07-07",14.0,14.2,13.6,13.8,14175.0],["2020-07-08",13.6,13.8,12.8,13.4,25890.0],["2020-07-09",13.0,13.4,12.2,12.4,25550.0],["2020-07-10",12.2,12.8,11.6,12.2,43285.0],["2020-07-13",12.2,12.4,11.4,11.4,27155.0],["2020-07-14",11.4,12.2,11.0,12.2,23515.0],["2020-07-15",12.6,13.6,12.4,13.6,48790.0],["2020-07-16",13.2,13.4,13.0,13.2,19375.0],["2020-07-17",13.2,13.2,12.8,12.8,11075.0],["2020-07-20",13.4,13.4,12.0,12.4,23560.0],["2020-07-21",12.8,13.6,12.6,12.8,22155.0],["2020-07-22",13.2,13.2,12.6,13.0,10660.0],["2020-07-23",13.2,13.4,12.4,13.0,21595.0],["2020-07-24",12.8,13.4,12.8,13.2,15255.0],["2020-07-27",13.2,13.4,13.0,13.4,24645.0],["2020-07-28",13.2,13.4,13.0,13.2,13765.0],["2020-07-29",13.4,13.4,12.8,13.4,12075.0],["2020-07-30",12.6,13.4,12.6,12.8,12410.0],["2020-07-31",12.8,13.0,12.4,12.6,12410.0],["2020-08-03",12.4,12.8,12.4,12.8,5685.0],["2020-08-04",12.8,12.8,12.0,12.2,30115.0],["2020-08-05",12.8,13.4,12.6,13.0,19745.0],["2020-08-06",12.8,13.2,12.8,13.0,6510.0],["2020-08-07",13.0,13.6,12.8,13.4,12955.0],["2020-08-10",13.6,14.4,13.6,14.0,27515.0],["2020-08-11",14.0,15.2,13.8,15.2,70140.0],["2020-08-12",16.0,16.0,15.4,15.8,27400.0],["2020-08-13",15.4,15.8,15.2,15.6,22060.0],["2020-08-14",14.8,16.0,14.8,15.8,13305.0],["2020-08-17",15.8,16.2,15.6,16.2,15625.0],["2020-08-18",16.6,16.6,15.6,15.8,16895.0],["2020-08-19",15.4,15.8,14.8,15.0,11495.0],["2020-08-20",15.0,15.4,14.8,15.0,12105.0],["2020-08-21",15.2,15.2,14.2,15.0,27760.0],["2020-08-24",15.0,16.2,14.8,15.6,21525.0],["2020-08-25",16.0,16.0,14.6,14.8,22710.0],["2020-08-26",15.0,15.0,13.8,14.0,18755.0],["2020-08-27",14.4,14.4,13.6,14.0,24885.0],["2020-08-28",13.6,14.4,13.6,14.0,20055.0],["2020-08-31",13.8,14.0,13.6,14.0,14825.0],["2020-09-01",13.8,14.4,13.8,14.4,19430.0],["2020-09-02",14.0,14.8,13.8,14.0,22315.0],["2020-09-03",14.0,14.6,13.4,13.8,16425.0],["2020-09-04",13.2,14.0,13.2,13.4,12060.0],["2020-09-08",13.0,13.4,12.2,12.6,46145.0],["2020-09-09",12.4,13.2,12.4,12.8,6495.0],["2020-09-10",12.8,13.0,12.4,12.6,19935.0],["2020-09-11",12.4,13.0,12.4,12.4,7100.0],["2020-09-14",12.4,13.0,12.0,12.0,16645.0],["2020-09-15",12.0,12.8,12.0,12.6,14870.0],["2020-09-16",12.2,13.4,12.2,13.0,14135.0],["2020-09-17",13.6,13.6,12.8,13.0,9265.0],["2020-09-18",13.0,13.2,12.8,12.8,18785.0],["2020-09-21",12.8,13.2,12.4,12.8,20520.0],["2020-09-22",12.4,13.2,12.4,12.8,7005.0],["2020-09-23",13.2,13.2,12.4,12.6,8670.0],["2020-09-24",12.4,12.8,12.2,12.6,18720.0],["2020-09-25",12.6,12.8,12.4,12.6,7510.0],["2020-09-28",12.8,13.2,12.6,12.8,6135.0],["2020-09-29",12.6,12.8,12.4,12.6,11715.0],["2020-09-30",12.6,13.2,12.6,12.8,21480.0],["2020-10-01",12.6,13.0,12.4,12.6,14150.0],["2020-10-02",12.4,12.8,11.6,12.6,27420.0],["2020-10-05",12.8,13.8,12.8,13.4,16295.0],["2020-10-06",13.6,13.8,13.2,13.8,22595.0],["2020-10-07",14.0,14.0,13.2,13.8,18090.0],["2020-10-08",13.8,15.0,13.8,14.6,22485.0],["2020-10-09",14.8,15.0,14.2,15.0,13390.0],["2020-10-12",15.0,15.0,14.2,14.8,14095.0],["2020-10-13",14.2,15.0,14.2,14.8,17550.0],["2020-10-14",15.0,15.0,14.2,14.2,8170.0],["2020-10-15",14.0,14.4,13.2,14.4,10385.0],["2020-10-16",14.4,14.8,14.0,14.6,10920.0],["2020-10-19",15.0,15.0,14.2,14.4,34495.0],["2020-10-20",14.2,14.8,14.2,14.8,33565.0],["2020-10-21",14.8,15.0,13.8,14.0,19455.0],["2020-10-22",13.6,15.6,13.6,15.6,34260.0],["2020-10-23",16.0,16.0,15.4,16.0,22405.0],["2020-10-26",15.8,15.8,14.4,15.4,52910.0],["2020-10-27",15.6,15.6,15.2,15.4,24675.0],["2020-10-28",14.8,15.0,14.0,14.6,69635.0],["2020-10-29",14.2,14.4,13.4,14.0,53815.0],["2020-10-30",13.6,14.2,13.4,14.2,17350.0],["2020-11-02",13.8,14.0,13.4,13.6,29850.0],["2020-11-03",13.4,14.6,13.4,13.6,16955.0],["2020-11-04",12.8,13.8,12.8,13.2,29865.0],["2020-11-05",12.8,14.2,12.8,13.8,25290.0],["2020-11-06",14.0,14.0,13.2,13.4,13070.0],["2020-11-09",13.8,15.4,13.6,15.0,56670.0],["2020-11-10",15.0,15.4,14.8,14.8,9910.0],["2020-11-11",15.0,16.0,14.6,14.6,39075.0],["2020-11-12",14.33,15.09,14.15,14.54,111600.0],["2020-11-13",14.27,15.5,14.17,14.97,113700.0],["2020-11-16",15.0,17.21,15.0,17.02,235800.0],["2020-11-17",16.7,17.27,16.25,16.76,120800.0],["2020-11-18",16.78,17.33,16.49,16.87,298200.0],["2020-11-19",16.73,18.36,16.58,18.25,335800.0],["2020-11-20",18.25,18.36,17.5,17.85,277100.0],["2020-11-23",18.19,20.56,18.19,19.67,496500.0],["2020-11-24",20.05,21.03,19.13,19.38,342300.0],["2020-11-25",19.14,20.27,18.8,19.93,216900.0],["2020-11-27",19.76,20.53,19.76,19.82,43000.0],["2020-11-30",19.82,20.0,18.79,19.13,234900.0],["2020-12-01",19.5,20.47,19.5,19.94,150500.0],["2020-12-02",20.07,21.36,20.05,20.83,146600.0],["2020-12-03",20.76,21.35,20.61,20.77,79500.0],["2020-12-04",21.12,22.68,21.1,22.17,148900.0],["2020-12-07",22.0,22.0,21.42,21.68,156900.0],["2020-12-08",21.44,22.03,21.39,21.6,117100.0],["2020-12-09",21.85,21.93,19.9,20.35,172500.0],["2020-12-10",20.12,21.82,20.12,21.66,142000.0],["2020-12-11",21.56,22.27,21.24,21.31,208500.0],["2020-12-14",21.37,21.77,19.99,20.04,117600.0],["2020-12-15",20.26,20.72,19.81,20.31,73700.0],["2020-12-16",20.46,20.46,19.26,19.26,65800.0],["2020-12-17",19.38,19.82,18.71,19.02,73500.0],["2020-12-18",19.08,19.11,18.4,18.45,59200.0],["2020-12-21",17.9,17.9,16.38,16.53,106500.0],["2020-12-22",16.44,16.8,15.77,15.79,94900.0],["2020-12-23",15.97,16.37,15.84,16.19,150500.0],["2020-12-24",16.28,16.28,15.6,15.76,59000.0],["2020-12-28",15.67,16.49,15.67,15.92,87800.0],["2020-12-29",16.05,16.2,15.6,15.89,72500.0],["2020-12-30",15.88,16.68,15.88,16.51,36800.0],["2020-12-31",16.54,17.09,16.42,16.49,46200.0],["2021-01-04",16.66,17.16,16.25,16.58,44500.0],["2021-01-05",16.99,19.67,16.99,19.21,132200.0],["2021-01-06",19.83,19.92,18.75,19.28,109800.0],["2021-01-07",19.46,20.78,19.33,20.62,106200.0],["2021-01-08",20.83,23.27,20.44,22.81,159100.0],["2021-01-11",22.27,23.75,22.07,22.59,81800.0],["2021-01-12",23.43,24.4,23.32,23.68,106100.0],["2021-01-13",24.44,24.75,23.56,24.2,111600.0],["2021-01-14",24.61,26.26,24.13,24.93,217200.0],["2021-01-15",24.45,24.68,22.98,23.1,166300.0],["2021-01-19",23.07,23.09,22.16,22.2,122900.0],["2021-01-20",22.23,22.99,21.96,22.13,99000.0],["2021-01-21",22.14,22.25,21.12,21.29,91900.0],["2021-01-22",20.5,21.22,20.5,20.89,48200.0],["2021-01-25",20.67,21.02,19.84,20.79,66000.0],["2021-01-26",21.15,21.7,19.98,20.29,77100.0],["2021-01-27",19.89,21.24,19.4,20.5,72500.0],["2021-01-28",20.5,20.92,19.73,20.26,44900.0],["2021-01-29",20.25,20.73,19.22,19.5,96800.0],["2021-02-01",20.06,20.24,19.54,19.85,79600.0],["2021-02-02",20.54,20.81,20.02,20.54,124100.0],["2021-02-03",20.75,22.79,20.73,22.69,136400.0],["2021-02-04",23.08,23.36,22.16,23.23,110100.0],["2021-02-05",23.83,24.29,23.29,24.11,88000.0],["2021-02-08",24.36,25.09,23.94,24.3,88300.0],["2021-02-09",24.03,25.69,23.61,25.16,118900.0],["2021-02-10",24.83,25.31,22.31,22.66,202500.0],["2021-02-11",22.65,23.11,22.45,22.66,145700.0],["2021-02-12",22.72,24.46,22.4,24.16,110700.0],["2021-02-16",24.85,25.9,23.84,24.08,114400.0],["2021-02-17",24.08,24.5,23.21,24.38,171400.0],["2021-02-18",24.0,24.35,22.98,22.98,123700.0],["2021-02-19",22.84,23.27,22.65,23.05,61000.0],["2021-02-22",22.91,25.48,22.91,24.4,111800.0],["2021-02-23",24.39,24.78,22.5,23.31,111600.0],["2021-02-24",23.47,25.51,23.47,24.82,86200.0],["2021-02-25",24.99,25.9,23.81,23.94,97700.0],["2021-02-26",23.45,23.92,22.07,23.13,98800.0],["2021-03-01",23.97,24.14,22.4,23.28,98000.0],["2021-03-02",23.3,23.5,22.33,22.6,104100.0],["2021-03-03",22.56,23.38,22.2,22.24,64000.0],["2021-03-04",22.53,23.46,21.54,23.2,170500.0],["2021-03-05",23.78,25.69,23.1,25.62,167800.0],["2021-03-08",26.0,26.75,24.79,25.69,122800.0],["2021-03-09",25.89,26.18,25.22,25.36,88600.0],["2021-03-10",25.43,27.0,25.43,26.52,162300.0],["2021-03-11",26.59,28.31,26.19,27.86,206900.0],["2021-03-12",28.04,28.82,27.18,27.33,83200.0],["2021-03-15",27.58,27.88,25.7,26.17,232300.0],["2021-03-16",25.77,25.91,23.54,23.74,302400.0],["2021-03-17",23.64,24.08,22.7,23.76,105700.0],["2021-03-18",23.73,24.01,21.32,21.36,196500.0],["2021-03-19",21.27,22.55,21.14,21.95,123600.0],["2021-03-22",21.91,21.91,20.89,21.18,105900.0],["2021-03-23",20.94,20.94,20.0,20.1,114300.0],["2021-03-24",20.68,21.66,20.21,20.23,117900.0],["2021-03-25",19.71,20.69,19.65,20.68,117900.0],["2021-03-26",21.06,21.63,20.8,21.39,83500.0],["2021-03-29",21.39,21.39,20.44,20.92,63300.0],["2021-03-30",20.62,21.11,20.51,20.94,47500.0],["2021-03-31",21.06,21.7,20.95,21.61,96100.0],["2021-04-01",21.74,23.33,21.74,23.2,88300.0],["2021-04-05",23.31,23.31,22.71,22.95,81900.0],["2021-04-06",23.1,24.36,22.9,23.03,98700.0],["2021-04-07",22.99,24.84,22.95,24.41,105400.0],["2021-04-08",24.4,24.73,23.97,24.47,62400.0],["2021-04-09",24.57,25.22,24.24,24.28,79600.0],["2021-04-12",24.79,25.02,24.28,24.88,68500.0],["2021-04-13",24.77,25.25,24.62,25.24,53900.0],["2021-04-14",25.19,26.75,25.19,26.68,109100.0],["2021-04-15",27.07,28.44,27.07,27.61,74600.0],["2021-04-16",27.61,27.88,26.5,27.76,59500.0],["2021-04-19",27.51,28.66,27.21,27.66,90300.0],["2021-04-20",27.45,28.45,26.37,26.5,108800.0],["2021-04-21",26.02,27.67,25.9,26.48,67800.0],["2021-04-22",26.76,26.76,24.81,25.44,102600.0],["2021-04-23",25.66,25.66,24.9,24.92,62600.0],["2021-04-26",24.85,25.39,24.5,24.9,70700.0],["2021-04-27",25.0,25.26,24.54,24.89,30400.0],["2021-04-28",25.23,26.8,25.1,26.8,45500.0],["2021-04-29",27.15,27.55,26.46,26.81,44900.0],["2021-04-30",26.19,26.7,25.41,25.7,45700.0],["2021-05-03",25.83,26.37,25.34,25.68,65700.0],["2021-05-04",25.73,26.28,24.68,25.99,52900.0],["2021-05-05",26.19,28.39,25.93,27.26,91000.0],["2021-05-06",27.54,27.71,26.6,27.45,79200.0],["2021-05-07",27.06,28.5,27.06,28.0,115500.0],["2021-05-10",28.52,29.0,26.4,26.75,171100.0],["2021-05-11",26.0,26.09,25.35,25.53,212800.0],["2021-05-12",25.73,26.77,25.57,26.65,104500.0],["2021-05-13",26.17,27.53,26.12,26.97,71300.0],["2021-05-14",27.48,28.88,27.34,28.1,89700.0],["2021-05-17",27.79,29.34,27.79,29.32,54900.0],["2021-05-18",29.44,30.36,29.17,30.09,87500.0],["2021-05-19",29.17,30.16,28.76,29.65,50800.0],["2021-05-20",29.74,30.51,29.1,30.39,69900.0],["2021-05-21",30.97,31.38,30.5,30.66,41800.0],["2021-05-24",31.02,31.29,30.65,31.25,30400.0],["2021-05-25",31.16,31.66,30.13,30.81,58400.0],["2021-05-26",30.64,31.71,30.51,31.43,35800.0],["2021-05-27",31.61,31.77,30.85,31.51,28900.0],["2021-05-28",31.42,31.93,31.16,31.66,25000.0],["2021-06-01",32.0,33.87,31.99,32.98,70200.0],["2021-06-02",33.06,35.58,32.97,35.45,148900.0],["2021-06-03",35.86,38.29,34.84,37.04,160700.0],["2021-06-04",37.54,39.88,37.5,39.24,186200.0],["2021-06-07",38.85,39.04,36.42,36.67,146600.0],["2021-06-08",36.1,39.63,35.46,38.68,116400.0],["2021-06-09",38.66,38.73,37.03,37.29,66500.0],["2021-06-10",37.9,38.1,36.46,37.31,56200.0],["2021-06-11",37.13,38.03,36.79,37.9,41300.0],["2021-06-14",38.29,40.5,38.15,39.31,122300.0],["2021-06-15",39.08,40.4,38.49,40.16,88100.0],["2021-06-16",40.05,40.16,39.08,39.82,63300.0],["2021-06-17",39.81,39.81,36.94,37.29,152700.0],["2021-06-18",36.51,38.3,36.11,37.04,71100.0],["2021-06-21",37.66,39.1,37.12,38.54,53800.0],["2021-06-22",38.09,38.65,37.91,38.31,34900.0],["2021-06-23",39.33,42.0,39.13,40.89,228600.0],["2021-06-24",41.26,41.41,39.64,40.24,108300.0],["2021-06-25",40.46,41.08,38.83,39.86,142800.0],["2021-06-28",39.85,40.0,38.18,39.87,87900.0],["2021-06-29",39.97,43.48,39.97,42.17,97300.0],["2021-06-30",42.08,43.63,41.52,41.7,52400.0],["2021-07-01",42.64,44.52,42.49,43.79,113300.0],["2021-07-02",44.26,44.26,40.9,41.74,140300.0],["2021-07-06",42.08,42.1,40.63,41.7,72800.0],["2021-07-07",41.86,41.86,39.28,39.53,70000.0],["2021-07-08",38.67,40.65,38.13,40.27,56800.0],["2021-07-09",41.2,42.23,40.41,41.61,63000.0],["2021-07-12",41.0,41.93,40.26,41.82,41500.0],["2021-07-13",41.44,41.67,40.4,40.98,59100.0],["2021-07-14",40.57,40.85,36.75,37.32,157800.0],["2021-07-15",36.84,37.72,35.35,35.86,124300.0],["2021-07-16",35.72,36.39,34.52,34.69,83800.0],["2021-07-19",33.4,33.52,31.29,31.62,117000.0],["2021-07-20",31.63,32.7,31.27,32.54,89400.0],["2021-07-21",33.18,35.12,33.18,34.29,63900.0],["2021-07-22",32.82,35.25,31.45,34.08,144700.0],["2021-07-23",34.91,34.91,32.65,33.1,62500.0],["2021-07-26",33.82,35.61,33.76,35.13,64800.0],["2021-07-27",34.95,35.13,33.41,33.67,43200.0],["2021-07-28",33.96,33.97,32.9,33.53,52700.0],["2021-07-29",34.0,34.0,33.19,33.52,30700.0],["2021-07-30",33.28,33.36,32.53,33.28,38900.0],["2021-08-02",33.07,34.03,32.43,32.55,21600.0],["2021-08-03",32.43,34.16,31.95,33.52,67800.0],["2021-08-04",32.82,33.06,31.67,31.75,39900.0],["2021-08-05",32.06,33.61,32.03,32.49,34900.0],["2021-08-06",32.86,33.14,32.22,33.06,23000.0],["2021-08-09",32.25,32.25,30.71,31.36,63200.0],["2021-08-10",31.5,33.06,31.5,32.92,29900.0],["2021-08-11",32.6,33.25,31.96,33.0,24600.0],["2021-08-12",32.83,32.91,32.26,32.5,22400.0],["2021-08-13",32.66,32.66,31.54,31.59,22500.0],["2021-08-16",31.17,31.31,30.25,30.34,53200.0],["2021-08-17",29.97,31.29,29.97,30.39,50100.0],["2021-08-18",30.31,30.71,29.95,29.99,54100.0],["2021-08-19",29.23,29.25,28.0,28.98,62500.0],["2021-08-20",29.13,29.67,28.86,29.64,26900.0],["2021-08-23",30.79,31.34,30.36,30.48,39300.0],["2021-08-24",31.47,31.95,31.0,31.74,49000.0],["2021-08-25",31.54,32.03,30.38,31.13,34200.0],["2021-08-26",30.74,31.65,30.7,31.16,25700.0],["2021-08-27",31.63,32.75,31.63,32.61,32300.0],["2021-08-30",33.03,33.19,31.9,31.93,24500.0],["2021-08-31",31.88,32.67,31.57,32.6,17400.0],["2021-09-01",32.49,32.49,31.8,31.85,19700.0],["2021-09-02",32.5,34.37,32.33,34.08,32600.0],["2021-09-03",34.22,34.22,33.19,33.51,21500.0],["2021-09-07",33.23,33.84,32.58,32.79,20900.0],["2021-09-08",33.06,33.15,32.3,32.64,14000.0],["2021-09-09",32.4,33.88,32.4,33.4,20100.0],["2021-09-10",33.94,34.5,33.24,33.28,29300.0],["2021-09-13",34.02,35.58,34.02,35.51,31300.0],["2021-09-14",35.94,35.94,33.58,33.69,28500.0],["2021-09-15",34.22,34.84,33.57,34.58,32700.0],["2021-09-16",34.49,34.58,33.59,34.21,14600.0],["2021-09-17",33.73,34.45,33.5,34.14,20300.0],["2021-09-20",33.13,33.71,32.41,33.22,31300.0],["2021-09-21",33.38,33.38,32.05,32.61,22800.0],["2021-09-22",33.14,35.55,33.14,34.47,39300.0],["2021-09-23",34.91,35.54,34.37,35.13,25900.0],["2021-09-24",34.59,36.55,34.59,36.51,40700.0],["2021-09-27",37.0,39.28,36.79,39.12,63900.0],["2021-09-28",39.6,40.45,38.67,39.42,64900.0],["2021-09-29",39.34,40.52,38.78,40.19,38200.0],["2021-09-30",39.9,41.0,39.44,40.41,23800.0],["2021-10-01",40.69,41.5,40.47,40.96,22700.0],["2021-10-04",41.4,42.51,41.4,41.84,38100.0],["2021-10-05",42.21,42.88,40.77,41.9,43400.0],["2021-10-06",41.01,42.57,41.01,41.97,75600.0],["2021-10-07",42.06,43.28,40.94,43.18,47600.0],["2021-10-08",43.34,45.19,43.34,45.03,56100.0],["2021-10-11",45.14,46.08,45.03,45.48,25500.0],["2021-10-12",45.29,47.33,44.74,47.08,85300.0],["2021-10-13",46.75,46.75,44.96,45.7,39500.0],["2021-10-14",46.5,48.48,46.22,48.32,55300.0],["2021-10-15",48.54,49.95,48.43,49.36,43000.0],["2021-10-18",49.48,50.42,47.76,47.9,43300.0],["2021-10-19",48.12,49.21,47.11,48.76,48700.0],["2021-10-20",48.45,49.35,47.78,49.11,31800.0],["2021-10-21",47.94,48.09,43.61,45.33,173800.0],["2021-10-22",45.33,45.99,44.14,44.85,78100.0],["2021-10-25",45.13,45.98,45.1,45.91,39800.0],["2021-10-26",45.81,47.04,45.81,46.82,43900.0],["2021-10-27",46.43,46.7,44.62,44.71,37400.0],["2021-10-28",44.41,45.6,44.41,45.24,48000.0],["2021-10-29",45.48,45.9,44.0,44.26,42300.0],["2021-11-01",44.74,45.24,44.36,44.36,26600.0],["2021-11-02",44.31,44.5,43.37,43.62,27800.0],["2021-11-03",43.02,43.96,42.69,43.75,37000.0],["2021-11-04",44.37,45.43,42.9,42.96,57600.0],["2021-11-05",43.6,43.82,42.99,43.24,41800.0],["2021-11-08",43.7,44.07,42.0,42.05,41500.0],["2021-11-09",41.54,42.91,41.46,42.88,46000.0],["2021-11-10",42.38,42.83,40.75,40.82,45800.0],["2021-11-11",40.98,41.0,39.77,39.83,29400.0],["2021-11-12",39.8,39.91,38.75,39.55,46200.0],["2021-11-15",39.48,39.48,38.18,38.86,46100.0],["2021-11-16",38.22,38.86,38.0,38.65,24900.0],["2021-11-17",38.22,39.04,37.38,37.44,24300.0],["2021-11-18",37.7,37.82,36.53,36.69,37100.0],["2021-11-19",35.83,36.07,34.71,35.1,73900.0],["2021-11-22",35.06,35.3,34.48,34.56,43400.0],["2021-11-23",35.01,35.84,34.82,35.05,34000.0],["2021-11-24",34.8,35.88,34.8,35.36,22900.0],["2021-11-26",34.03,34.23,32.49,33.7,33600.0],["2021-11-29",34.43,34.54,32.99,33.5,25900.0],["2021-11-30",32.77,33.35,31.21,31.87,65400.0],["2021-12-01",32.32,32.61,31.43,31.52,85200.0],["2021-12-02",31.42,32.69,31.0,32.33,43600.0],["2021-12-03",32.82,33.28,31.05,31.37,38500.0],["2021-12-06",31.88,32.39,31.32,31.96,47700.0],["2021-12-07",32.52,33.76,32.52,33.52,25300.0],["2021-12-08",33.61,34.92,33.61,34.55,29300.0],["2021-12-09",34.74,34.77,33.78,34.03,36900.0],["2021-12-10",34.44,34.83,33.85,34.27,42200.0],["2021-12-13",34.07,34.14,32.52,32.59,37100.0],["2021-12-14",32.38,32.9,31.72,31.75,40200.0],["2021-12-15",31.51,33.64,30.76,33.37,67800.0],["2021-12-16",33.73,34.55,32.68,33.08,82900.0],["2021-12-17",32.75,32.75,30.92,31.48,74200.0],["2021-12-20",30.51,30.86,29.26,30.75,94300.0],["2021-12-21",32.19,34.43,32.13,34.32,122900.0],["2021-12-22",34.06,34.99,33.42,34.62,27700.0],["2021-12-23",34.78,35.34,34.57,34.74,26000.0],["2021-12-27",33.39,35.61,33.39,35.44,30300.0],["2021-12-28",35.66,35.78,34.54,34.77,11700.0],["2021-12-29",34.59,35.08,34.05,34.06,35600.0],["2021-12-30",33.95,35.12,33.95,35.01,40900.0],["2021-12-31",34.7,35.53,34.7,35.43,23300.0],["2022-01-03",36.68,37.48,35.88,37.2,25600.0],["2022-01-04",37.64,38.19,36.77,37.02,47600.0],["2022-01-05",37.34,39.06,36.94,37.28,77000.0],["2022-01-06",38.34,40.18,37.47,40.1,85700.0],["2022-01-07",40.3,42.08,39.84,41.3,102500.0],["2022-01-10",41.3,41.94,39.0,40.42,61400.0],["2022-01-11",40.55,41.84,40.55,41.45,50700.0],["2022-01-12",41.86,42.45,40.47,40.53,30000.0],["2022-01-13",40.77,41.71,40.23,40.43,20200.0],["2022-01-14",40.32,44.89,40.28,44.86,125300.0],["2022-01-18",45.89,46.33,44.26,45.35,74100.0],["2022-01-19",46.0,46.0,44.45,44.69,63300.0],["2022-01-20",44.36,45.03,42.87,42.96,47600.0],["2022-01-21",42.23,43.0,40.42,40.6,101500.0],["2022-01-24",39.33,39.95,37.23,39.92,116400.0],["2022-01-25",39.41,41.4,37.79,41.17,72800.0],["2022-01-26",42.05,42.5,40.14,40.65,63700.0],["2022-01-27",41.34,42.81,40.72,41.72,66800.0],["2022-01-28",41.63,43.77,41.63,43.0,65300.0],["2022-01-31",42.83,43.95,42.57,43.54,52800.0],["2022-02-01",43.34,45.75,43.34,45.69,56900.0],["2022-02-02",45.8,46.04,44.63,45.81,41000.0],["2022-02-03",45.55,46.18,44.73,45.19,49200.0],["2022-02-04",45.52,46.87,45.34,46.08,49000.0],["2022-02-07",46.02,46.4,45.38,45.55,41900.0],["2022-02-08",45.1,45.1,43.16,44.21,69100.0],["2022-02-09",44.37,46.69,44.37,46.52,60900.0],["2022-02-10",46.63,48.44,46.34,47.61,56300.0],["2022-02-11",48.26,54.79,48.26,53.16,234100.0],["2022-02-14",52.65,53.9,51.77,53.34,121200.0],["2022-02-15",53.54,55.22,51.89,55.0,142900.0],["2022-02-16",56.0,59.09,56.0,58.3,222100.0],["2022-02-17",57.52,58.03,56.11,57.87,78500.0],["2022-02-18",57.18,57.64,56.09,56.16,69500.0],["2022-02-22",57.32,57.73,51.87,52.57,100800.0],["2022-02-23",53.07,53.57,51.52,51.71,82600.0],["2022-02-24",52.48,52.48,50.28,51.21,102000.0],["2022-02-25",51.57,53.23,50.87,53.18,118400.0],["2022-02-28",52.53,58.65,52.53,58.42,130300.0],["2022-03-01",59.13,59.84,56.85,58.5,81000.0],["2022-03-02",59.31,59.87,58.34,59.2,50800.0],["2022-03-03",59.26,60.16,58.27,58.69,60200.0],["2022-03-04",58.12,58.96,57.0,58.51,51100.0],["2022-03-07",59.12,63.23,59.12,61.99,114500.0],["2022-03-08",62.8,66.08,60.85,65.86,143100.0],["2022-03-09",65.0,68.07,62.27,63.13,147400.0],["2022-03-10",62.84,67.45,62.84,67.14,103700.0],["2022-03-11",66.54,68.34,66.0,67.2,70200.0],["2022-03-14",65.77,65.96,61.31,62.12,110900.0],["2022-03-15",59.92,62.22,59.13,61.58,96000.0],["2022-03-16",61.99,63.06,58.66,59.06,109700.0],["2022-03-17",60.2,62.38,60.2,61.2,137000.0],["2022-03-18",61.07,64.0,60.64,62.7,53800.0],["2022-03-21",63.99,65.5,63.64,65.34,50000.0],["2022-03-22",65.44,66.68,64.53,66.65,50600.0],["2022-03-23",67.25,69.58,67.25,68.89,53000.0],["2022-03-24",69.04,70.27,68.6,68.82,64800.0],["2022-03-25",68.42,71.39,68.39,70.57,47700.0],["2022-03-28",68.86,69.89,68.1,68.54,73600.0],["2022-03-29",67.3,72.82,65.96,71.72,92400.0],["2022-03-30",72.85,75.33,72.12,72.33,70800.0],["2022-03-31",71.46,74.84,70.99,73.92,68200.0],["2022-04-01",73.77,76.6,73.56,75.79,88600.0],["2022-04-04",76.77,78.4,75.53,78.18,83600.0],["2022-04-05",78.78,79.11,77.0,77.43,66700.0],["2022-04-06",77.91,79.0,75.49,77.09,65600.0],["2022-04-07",77.29,79.5,75.63,76.39,60600.0],["2022-04-08",76.72,78.05,75.42,77.6,41400.0],["2022-04-11",76.92,77.91,75.47,75.92,55900.0],["2022-04-12",76.74,79.36,76.0,76.14,52600.0],["2022-04-13",77.71,83.69,77.71,83.53,125300.0],["2022-04-14",83.89,84.0,81.65,82.37,70000.0],["2022-04-18",84.5,85.29,80.77,80.98,87700.0],["2022-04-19",80.0,80.05,76.52,77.22,104000.0],["2022-04-20",77.22,78.05,75.35,76.86,59200.0],["2022-04-21",77.81,77.81,73.43,73.58,71600.0],["2022-04-22",73.3,74.53,71.02,71.92,73800.0],["2022-04-25",68.79,70.05,66.25,69.54,158600.0],["2022-04-26",70.0,71.86,68.59,68.97,55900.0],["2022-04-27",68.34,70.01,67.86,68.63,77800.0],["2022-04-28",70.48,71.58,67.11,70.34,159800.0],["2022-04-29",71.74,73.02,70.71,71.79,132100.0],["2022-05-02",71.0,71.68,62.36,62.83,180500.0],["2022-05-03",62.72,67.61,62.02,66.97,101500.0],["2022-05-04",68.1,70.39,66.22,70.14,101300.0],["2022-05-05",70.7,70.75,64.59,65.56,95100.0],["2022-05-06",65.57,66.07,63.0,65.8,85900.0],["2022-05-09",64.08,64.08,59.97,60.79,100600.0],["2022-05-10",61.3,63.39,59.96,62.67,100000.0],["2022-05-11",64.18,67.9,64.18,64.73,66900.0],["2022-05-12",63.96,64.5,61.1,62.39,61500.0],["2022-05-13",64.15,65.49,63.51,64.73,60200.0],["2022-05-16",65.19,68.91,65.12,68.26,66300.0],["2022-05-17",69.86,74.27,69.59,73.6,82200.0],["2022-05-18",73.57,74.45,69.3,71.85,87200.0],["2022-05-19",70.47,75.26,69.68,74.81,62000.0],["2022-05-20",75.92,77.08,72.94,73.74,70400.0],["2022-05-23",74.5,76.49,73.74,75.67,32200.0],["2022-05-24",75.45,78.71,74.67,78.0,78500.0],["2022-05-25",78.55,80.0,75.36,76.13,63200.0],["2022-05-26",77.24,78.16,76.83,77.92,50300.0],["2022-05-27",77.72,78.86,77.06,77.61,48100.0],["2022-05-31",79.72,82.33,76.3,77.72,92200.0],["2022-06-01",79.5,84.36,78.62,83.46,121500.0],["2022-06-02",82.38,83.46,81.54,81.96,58600.0],["2022-06-03",81.96,82.22,80.18,82.2,29500.0],["2022-06-06",82.82,83.99,81.9,83.71,51200.0],["2022-06-07",83.7,85.87,83.2,85.39,57100.0],["2022-06-08",85.3,87.19,84.2,85.2,58000.0],["2022-06-09",83.9,84.51,82.36,82.45,48200.0],["2022-06-10",80.81,81.8,77.6,80.09,70900.0],["2022-06-13",76.89,77.2,72.08,74.38,63200.0],["2022-06-14",75.31,75.31,69.04,70.59,81700.0],["2022-06-15",69.89,71.36,68.06,70.33,72600.0],["2022-06-16",68.15,68.34,63.99,64.89,113000.0],["2022-06-17",64.3,65.07,59.3,61.47,160200.0],["2022-06-21",64.25,69.29,63.96,68.38,105600.0],["2022-06-22",64.02,65.18,62.16,62.19,74100.0],["2022-06-23",62.2,62.2,57.08,57.98,86300.0],["2022-06-24",58.58,61.44,57.98,60.95,64800.0],["2022-06-27",61.84,64.37,61.57,63.9,41600.0],["2022-06-28",65.81,68.02,65.45,67.3,58600.0],["2022-06-29",68.5,68.5,64.58,64.98,38800.0],["2022-06-30",63.07,64.91,61.84,64.02,59600.0],["2022-07-01",64.98,64.98,62.62,63.56,25400.0],["2022-07-05",63.0,63.0,55.0,56.11,88500.0],["2022-07-06",54.89,55.83,50.8,53.12,85500.0],["2022-07-07",54.94,57.03,54.94,56.31,89800.0],["2022-07-08",57.06,58.17,55.13,56.85,57400.0],["2022-07-11",55.68,56.52,54.88,56.16,55200.0],["2022-07-12",54.17,55.17,53.76,54.19,80300.0],["2022-07-13",53.0,55.04,53.0,53.39,64400.0],["2022-07-14",50.87,51.96,49.47,50.09,94300.0],["2022-07-15",51.97,53.16,49.52,53.16,90000.0],["2022-07-18",55.49,58.85,55.49,57.99,77500.0],["2022-07-19",58.36,61.07,58.3,60.51,61900.0],["2022-07-20",59.34,59.98,57.99,59.59,65300.0],["2022-07-21",57.17,57.17,55.47,56.78,51100.0],["2022-07-22",57.21,58.4,56.19,56.47,42300.0],["2022-07-25",57.52,61.28,56.59,60.66,54700.0],["2022-07-26",62.04,62.04,58.93,60.22,56800.0],["2022-07-27",64.99,64.99,60.5,63.83,90100.0],["2022-07-28",64.93,67.88,64.62,66.86,95400.0],["2022-07-29",68.56,68.98,67.01,68.17,57600.0],["2022-08-01",67.14,67.88,65.75,67.49,43500.0],["2022-08-02",67.15,69.83,66.25,69.42,120200.0],["2022-08-03",70.21,70.21,66.87,67.04,210500.0],["2022-08-04",66.29,66.46,60.63,60.86,136000.0],["2022-08-05",59.41,64.37,59.32,62.98,76900.0],["2022-08-08",62.67,64.44,62.67,63.31,52700.0],["2022-08-09",64.09,64.5,62.69,63.08,37900.0],["2022-08-10",63.29,64.96,62.19,64.63,43800.0],["2022-08-11",65.64,67.65,65.41,66.45,45400.0],["2022-08-12",65.49,67.48,65.47,67.39,34100.0],["2022-08-15",65.26,65.7,63.3,65.61,50600.0],["2022-08-16",66.12,67.82,65.85,66.14,54300.0],["2022-08-17",66.16,66.26,62.45,62.45,55900.0],["2022-08-18",63.25,65.0,63.0,64.86,64000.0],["2022-08-19",63.9,64.24,62.49,62.9,34300.0],["2022-08-22",62.0,62.61,60.45,62.49,40600.0],["2022-08-23",64.12,66.77,63.91,65.97,52600.0],["2022-08-24",66.34,67.95,65.6,67.8,55700.0],["2022-08-25",68.12,69.01,66.68,67.34,40300.0],["2022-08-26",66.9,67.35,65.25,65.89,64800.0],["2022-08-29",65.83,68.85,65.63,68.77,35400.0],["2022-08-30",68.0,68.0,61.59,63.05,74700.0],["2022-08-31",61.5,63.05,60.22,61.43,37700.0],["2022-09-01",60.0,61.13,58.43,60.81,66500.0],["2022-09-02",63.05,63.05,61.43,61.72,56200.0],["2022-09-06",62.59,62.59,59.68,60.07,45900.0],["2022-09-07",58.49,59.37,57.34,58.8,47700.0],["2022-09-08",58.99,59.0,56.6,57.94,67200.0],["2022-09-09",59.31,60.52,59.15,60.47,45000.0],["2022-09-12",61.61,61.77,60.53,61.06,43200.0],["2022-09-13",59.4,61.54,59.22,60.43,55800.0],["2022-09-14",60.88,64.39,60.88,64.05,47600.0],["2022-09-15",62.73,63.08,61.58,62.52,39900.0],["2022-09-16",61.54,61.67,59.9,61.13,57500.0],["2022-09-19",58.7,61.75,58.7,61.57,42000.0],["2022-09-20",61.35,62.09,60.66,61.99,43500.0],["2022-09-21",62.51,63.32,60.1,60.11,54400.0],["2022-09-22",61.44,61.44,56.46,56.53,45900.0],["2022-09-23",53.91,53.92,49.85,50.06,122100.0],["2022-09-26",50.04,51.7,47.86,47.88,116900.0],["2022-09-27",49.39,51.29,49.04,50.3,103800.0],["2022-09-28",51.12,51.88,49.33,51.51,68900.0],["2022-09-29",50.77,51.12,48.44,50.91,38100.0],["2022-09-30",50.08,51.49,49.4,50.63,41800.0],["2022-10-03",53.59,55.16,53.51,55.03,73700.0],["2022-10-04",56.86,56.91,55.18,56.4,42600.0],["2022-10-05",56.51,58.53,54.85,58.31,46500.0],["2022-10-06",57.89,59.37,57.51,59.09,32900.0],["2022-10-07",59.71,60.48,56.8,57.04,46800.0],["2022-10-10",56.65,57.27,54.68,54.93,19900.0],["2022-10-11",54.34,55.68,53.38,54.72,42000.0],["2022-10-12",54.35,54.6,52.28,53.99,34300.0],["2022-10-13",52.82,57.38,52.47,57.22,36300.0],["2022-10-14",56.21,57.27,55.78,55.78,46700.0],["2022-10-17",56.9,58.57,56.77,56.95,44900.0],["2022-10-18",57.32,59.23,56.75,58.93,60600.0],["2022-10-19",59.65,63.63,59.43,62.79,64200.0],["2022-10-20",63.84,63.84,61.2,61.49,61600.0],["2022-10-21",62.15,62.19,60.0,61.78,53200.0],["2022-10-24",61.27,62.17,60.48,61.03,35200.0],["2022-10-25",61.08,64.09,60.29,63.95,42200.0],["2022-10-26",64.91,69.9,64.89,68.48,132500.0],["2022-10-27",72.0,73.57,67.02,67.37,109800.0],["2022-10-28",67.78,71.93,67.78,71.88,100000.0],["2022-10-31",70.89,74.38,69.87,73.91,337900.0],["2022-11-01",75.58,78.22,75.4,78.16,150500.0],["2022-11-02",78.2,79.83,75.82,76.22,104400.0],["2022-11-03",75.13,78.99,75.0,78.16,84300.0],["2022-11-04",80.4,81.44,78.47,79.19,63600.0],["2022-11-07",80.32,82.0,79.49,81.98,95800.0],["2022-11-08",81.99,83.95,80.85,83.71,94000.0],["2022-11-09",82.47,82.65,77.67,78.53,121900.0],["2022-11-10",80.41,83.77,79.51,83.65,66000.0],["2022-11-11",85.0,87.36,83.43,83.75,135300.0],["2022-11-14",83.74,84.54,82.53,83.69,73100.0],["2022-11-15",84.35,84.35,81.53,83.68,53500.0],["2022-11-16",82.09,83.01,80.68,82.38,55100.0],["2022-11-17",80.5,81.3,78.77,80.98,85600.0],["2022-11-18",79.09,80.32,77.42,79.47,42400.0],["2022-11-21",77.21,77.7,73.23,77.38,77300.0],["2022-11-22",79.01,82.2,78.3,82.03,49700.0],["2022-11-23",79.65,81.58,79.65,81.28,41900.0],["2022-11-25",81.91,81.91,80.49,80.69,15400.0],["2022-11-28",77.98,78.84,76.58,76.74,46000.0],["2022-11-29",78.1,79.14,77.08,78.23,44400.0],["2022-11-30",79.8,80.32,78.22,79.77,46600.0],["2022-12-01",80.92,81.74,78.77,78.77,33100.0],["2022-12-02",78.7,80.72,78.7,80.58,45200.0],["2022-12-05",81.99,82.0,76.71,76.87,60900.0],["2022-12-06",76.1,78.2,74.2,74.64,63300.0],["2022-12-07",75.14,75.64,73.71,73.74,38800.0],["2022-12-08",75.63,75.76,72.75,73.31,28500.0],["2022-12-09",73.22,73.4,71.39,71.44,28800.0],["2022-12-12",71.94,74.4,71.57,73.19,42700.0],["2022-12-13",75.0,75.77,73.75,74.91,45700.0],["2022-12-14",75.71,76.45,73.4,75.71,37100.0],["2022-12-15",74.4,74.94,72.5,74.46,28100.0],["2022-12-16",72.4,73.49,71.71,73.14,32500.0],["2022-12-19",74.64,75.31,72.69,73.09,54800.0],["2022-12-20",72.7,74.36,72.14,73.63,63400.0],["2022-12-21",75.0,78.1,74.45,77.99,80200.0],["2022-12-22",78.0,78.24,73.8,74.66,40800.0],["2022-12-23",75.53,77.47,75.06,77.36,32000.0],["2022-12-27",78.56,78.59,76.31,77.97,35200.0],["2022-12-28",77.6,78.6,73.97,74.34,24200.0],["2022-12-29",73.82,77.27,73.82,77.1,25300.0],["2022-12-30",76.0,76.92,75.74,76.7,31200.0],["2023-01-03",76.23,76.23,69.49,70.32,56700.0],["2023-01-04",69.79,71.28,69.59,70.95,38400.0],["2023-01-05",70.62,73.64,70.26,73.09,96400.0],["2023-01-06",74.6,75.27,73.24,73.54,28500.0],["2023-01-09",75.91,79.64,75.1,77.01,44300.0],["2023-01-10",77.04,78.5,75.39,78.16,57200.0],["2023-01-11",78.7,79.88,78.36,79.13,51900.0],["2023-01-12",79.99,81.85,79.23,81.13,46400.0],["2023-01-13",81.13,81.99,79.75,81.6,26600.0],["2023-01-17",82.5,83.91,81.35,81.89,67500.0],["2023-01-18",82.72,83.48,80.89,81.41,70800.0],["2023-01-19",81.13,86.69,80.9,84.53,100300.0],["2023-01-20",85.47,86.94,83.69,85.5,66200.0],["2023-01-23",85.46,85.89,83.98,84.51,32000.0],["2023-01-24",84.5,84.54,82.2,82.72,33000.0],["2023-01-25",81.86,84.42,81.23,84.24,46000.0],["2023-01-26",85.81,86.2,81.3,82.51,73400.0],["2023-01-27",82.45,83.28,80.8,81.14,60800.0],["2023-01-30",80.94,81.12,78.91,79.53,101800.0],["2023-01-31",78.51,80.36,77.78,79.67,81000.0],["2023-02-01",79.51,80.07,76.08,78.29,62900.0],["2023-02-02",77.95,77.95,70.66,71.98,115700.0],["2023-02-03",71.72,75.1,71.72,73.96,73800.0],["2023-02-06",73.96,74.36,70.51,71.22,58000.0],["2023-02-07",71.6,72.03,70.63,71.63,50000.0],["2023-02-08",72.42,73.24,71.74,72.05,140400.0],["2023-02-09",71.7,71.7,61.75,62.03,308500.0],["2023-02-10",62.65,65.21,59.77,64.91,145500.0],["2023-02-13",64.67,66.58,62.49,65.32,124600.0],["2023-02-14",64.29,66.18,63.33,63.35,83900.0],["2023-02-15",62.96,62.96,59.85,60.61,152100.0],["2023-02-16",60.49,63.08,59.97,62.49,91100.0],["2023-02-17",61.52,61.89,59.39,59.39,80800.0],["2023-02-21",59.31,60.06,56.56,56.56,87700.0],["2023-02-22",56.6,57.24,55.25,55.57,72000.0],["2023-02-23",56.74,57.41,55.22,56.82,78800.0],["2023-02-24",55.82,57.02,55.12,56.82,53400.0],["2023-02-27",57.32,58.16,56.56,57.55,47400.0],["2023-02-28",58.39,58.59,56.99,56.99,52200.0],["2023-03-01",57.06,58.65,57.06,58.21,52300.0],["2023-03-02",57.84,59.19,57.29,59.01,47100.0],["2023-03-03",57.79,60.55,57.67,59.97,54600.0],["2023-03-06",59.5,60.62,59.08,60.28,51500.0],["2023-03-07",60.08,60.85,58.65,58.92,55900.0],["2023-03-08",58.87,60.03,57.24,57.63,49400.0],["2023-03-09",58.25,58.73,55.45,55.7,71800.0],["2023-03-10",55.19,55.85,53.95,54.35,77800.0],["2023-03-13",52.66,54.59,51.92,52.51,62400.0],["2023-03-14",52.65,53.31,49.84,50.67,94600.0],["2023-03-15",49.42,49.42,45.71,47.21,92300.0],["2023-03-16",46.11,48.3,45.43,48.15,93200.0],["2023-03-17",47.5,47.5,44.92,45.22,117100.0],["2023-03-20",45.22,47.18,45.22,46.02,56100.0],["2023-03-21",47.38,50.59,47.38,49.78,116800.0],["2023-03-22",49.87,49.98,48.51,49.22,73600.0],["2023-03-23",49.54,50.6,47.95,48.51,83900.0],["2023-03-24",47.38,48.65,47.0,48.52,33700.0],["2023-03-27",49.34,49.73,47.84,49.65,74300.0],["2023-03-28",49.14,51.27,49.14,50.11,80000.0],["2023-03-29",51.36,52.8,51.01,52.62,80400.0],["2023-03-30",53.45,53.45,51.14,51.49,35400.0],["2023-03-31",51.44,51.57,50.31,51.42,50000.0],["2023-04-03",53.2,56.68,52.97,53.93,98200.0],["2023-04-04",54.12,54.33,52.42,52.82,53900.0],["2023-04-05",52.5,53.2,51.32,52.68,53300.0],["2023-04-06",52.69,52.7,50.41,50.59,53800.0],["2023-04-10",50.52,51.53,50.25,50.57,30500.0],["2023-04-11",50.55,51.48,50.12,50.66,49700.0],["2023-04-12",51.43,51.43,49.92,50.53,99200.0],["2023-04-13",50.8,52.05,50.8,51.6,46100.0],["2023-04-14",51.61,52.14,51.2,51.96,74900.0],["2023-04-17",51.96,51.96,50.08,50.2,55800.0],["2023-04-18",50.08,51.21,49.65,51.15,42300.0],["2023-04-19",50.17,51.27,49.55,51.2,49600.0],["2023-04-20",50.31,50.97,50.08,50.63,51500.0],["2023-04-21",50.66,51.08,49.46,49.56,50200.0],["2023-04-24",49.67,52.02,49.67,51.75,62700.0],["2023-04-25",51.49,51.49,49.05,49.74,119300.0],["2023-04-26",53.01,53.66,49.51,52.37,163600.0],["2023-04-27",52.3,52.52,50.09,50.33,117000.0],["2023-04-28",50.45,50.81,49.18,49.73,69800.0],["2023-05-01",49.56,49.56,47.84,48.49,108900.0],["2023-05-02",47.79,48.0,45.41,45.44,116800.0],["2023-05-03",45.11,45.95,44.68,45.14,76200.0],["2023-05-04",45.7,45.99,44.6,45.57,58100.0],["2023-05-05",46.86,49.14,46.86,48.64,94400.0],["2023-05-08",49.47,50.0,48.23,48.25,47200.0],["2023-05-09",47.83,48.82,47.3,48.1,78700.0],["2023-05-10",48.65,48.65,46.66,46.86,43500.0],["2023-05-11",46.22,46.22,44.99,45.85,46500.0],["2023-05-12",46.26,46.79,45.63,46.1,50100.0],["2023-05-15",46.44,47.47,45.84,47.2,43200.0],["2023-05-16",47.14,47.14,45.35,45.4,69900.0],["2023-05-17",46.12,47.34,45.82,46.67,51800.0],["2023-05-18",46.36,47.23,45.86,47.14,24500.0],["2023-05-19",47.91,47.91,46.32,46.41,37200.0],["2023-05-22",46.66,47.38,46.18,46.87,15000.0],["2023-05-23",47.17,47.31,46.38,46.45,32400.0],["2023-05-24",46.81,47.04,45.91,46.62,23000.0],["2023-05-25",45.72,45.77,44.72,45.43,42200.0],["2023-05-26",45.88,45.88,44.47,44.49,25800.0],["2023-05-30",43.74,44.09,42.53,43.22,57200.0],["2023-05-31",42.03,42.62,41.56,42.07,66800.0],["2023-06-01",41.87,44.53,41.87,43.7,38300.0],["2023-06-02",44.77,46.37,44.77,45.97,49200.0],["2023-06-05",46.7,47.24,45.04,45.17,42400.0],["2023-06-06",44.52,45.66,44.52,45.3,22500.0],["2023-06-07",45.76,47.73,45.76,47.33,58500.0],["2023-06-08",47.56,47.57,45.1,46.2,64500.0],["2023-06-09",45.98,46.53,45.24,46.06,46600.0],["2023-06-12",45.38,45.78,44.68,45.33,60400.0],["2023-06-13",45.75,48.11,45.75,46.44,64200.0],["2023-06-14",46.97,46.97,44.86,45.16,40200.0],["2023-06-15",45.26,48.0,45.26,47.5,48300.0],["2023-06-16",47.6,47.66,46.82,47.06,42400.0],["2023-06-20",46.62,46.62,45.2,46.04,33000.0],["2023-06-21",45.84,47.44,45.84,46.65,39500.0],["2023-06-22",45.93,46.5,45.48,46.07,35400.0],["2023-06-23",45.44,46.65,44.92,45.81,50100.0],["2023-06-26",45.95,47.45,45.95,46.29,36100.0],["2023-06-27",45.93,46.48,45.54,46.0,55800.0],["2023-06-28",46.02,46.78,45.09,46.56,35600.0],["2023-06-29",46.95,48.54,46.95,48.16,72500.0],["2023-06-30",48.59,49.52,47.43,48.75,57200.0],["2023-07-03",48.88,49.63,48.59,49.47,9800.0],["2023-07-05",49.91,49.91,48.62,49.23,70200.0],["2023-07-06",48.71,48.78,46.29,47.77,62200.0],["2023-07-07",47.45,51.69,47.45,51.05,82800.0],["2023-07-10",51.12,51.32,49.62,49.86,66800.0],["2023-07-11",50.1,51.4,49.7,51.31,47300.0],["2023-07-12",51.99,53.3,51.99,52.31,63200.0],["2023-07-13",52.68,55.26,52.0,55.06,87500.0],["2023-07-14",54.86,54.88,52.39,52.55,49200.0],["2023-07-17",52.31,54.54,52.08,53.88,76800.0],["2023-07-18",53.9,57.54,53.9,56.65,75800.0],["2023-07-19",57.36,58.41,56.57,57.0,55300.0],["2023-07-20",55.44,57.32,54.81,56.63,74200.0],["2023-07-21",56.48,57.15,56.14,57.15,40900.0],["2023-07-24",57.63,58.25,56.78,58.07,94000.0],["2023-07-25",58.21,59.88,57.77,59.43,81100.0],["2023-07-26",59.35,59.81,58.26,59.25,64600.0],["2023-07-27",60.6,63.94,60.17,63.19,170900.0],["2023-07-28",64.0,66.5,64.0,65.91,121100.0],["2023-07-31",66.33,67.72,66.27,66.46,73300.0],["2023-08-01",66.0,66.0,63.56,64.19,48500.0],["2023-08-02",63.71,65.11,62.87,64.89,63600.0],["2023-08-03",65.14,66.1,64.75,65.81,51400.0],["2023-08-04",65.9,67.03,65.75,66.31,43800.0],["2023-08-07",66.28,66.91,65.08,65.37,31700.0],["2023-08-08",65.35,67.22,64.61,67.21,93800.0],["2023-08-09",67.52,68.68,66.78,66.79,62600.0],["2023-08-10",67.24,67.47,66.28,66.8,49700.0],["2023-08-11",66.33,67.67,66.33,67.16,77900.0],["2023-08-14",66.95,66.95,65.67,66.32,47800.0],["2023-08-15",65.8,65.8,64.48,65.15,35600.0],["2023-08-16",65.0,66.38,64.31,64.9,48700.0],["2023-08-17",65.82,66.4,64.09,64.48,70900.0],["2023-08-18",63.86,65.7,63.7,65.25,41100.0],["2023-08-21",65.5,66.25,64.91,65.86,34900.0],["2023-08-22",66.24,66.41,65.52,65.69,41900.0],["2023-08-23",64.77,66.06,63.81,65.35,42800.0],["2023-08-24",65.1,65.51,63.29,64.01,76200.0],["2023-08-25",64.44,65.09,63.88,64.46,38700.0],["2023-08-28",64.99,66.08,64.7,65.23,37500.0],["2023-08-29",65.47,66.75,64.82,65.94,34100.0],["2023-08-30",66.33,66.83,65.35,65.76,43700.0],["2023-08-31",65.82,66.22,64.77,65.92,38700.0],["2023-09-01",66.8,68.82,66.8,68.15,71400.0],["2023-09-05",68.75,68.83,66.93,67.31,42900.0],["2023-09-06",67.11,68.01,65.91,67.05,40800.0],["2023-09-07",66.78,69.0,66.78,68.63,49700.0],["2023-09-08",69.39,73.43,69.39,70.2,112300.0],["2023-09-11",70.89,71.47,68.94,69.05,78100.0],["2023-09-12",69.7,72.39,69.7,72.03,75500.0],["2023-09-13",72.38,72.77,71.32,72.03,55000.0],["2023-09-14",72.52,73.24,71.94,72.16,76200.0],["2023-09-15",72.01,73.11,71.67,72.59,64000.0],["2023-09-18",73.29,73.82,72.22,72.32,64000.0],["2023-09-19",72.8,72.8,69.16,69.99,69100.0],["2023-09-20",69.4,70.94,68.55,68.62,58300.0],["2023-09-21",68.99,68.99,67.04,67.33,61500.0],["2023-09-22",67.97,68.81,67.05,67.11,52500.0],["2023-09-25",66.98,68.84,66.57,68.28,38700.0],["2023-09-26",67.72,68.33,66.63,66.75,51300.0],["2023-09-27",67.99,69.02,67.8,68.38,73200.0],["2023-09-28",68.48,69.98,68.01,68.93,79100.0],["2023-09-29",69.33,69.33,66.19,67.12,77800.0],["2023-10-02",66.8,66.8,61.56,61.95,114100.0],["2023-10-03",60.36,63.04,60.33,62.45,77500.0],["2023-10-04",61.81,61.81,58.28,58.79,83500.0],["2023-10-05",58.4,59.78,58.1,58.32,103600.0],["2023-10-06",58.67,59.8,56.96,59.23,98100.0],["2023-10-09",60.93,62.45,60.93,61.89,29200.0],["2023-10-10",62.05,62.75,61.45,62.28,82300.0],["2023-10-11",62.01,62.25,61.26,62.16,76200.0],["2023-10-12",62.6,62.6,60.18,61.22,50500.0],["2023-10-13",62.09,62.54,61.1,61.7,176700.0],["2023-10-16",62.0,62.85,61.15,62.13,45900.0],["2023-10-17",61.73,63.5,61.73,63.05,72700.0],["2023-10-18",63.07,63.19,60.88,61.42,50000.0],["2023-10-19",60.66,62.52,59.24,61.37,82900.0],["2023-10-20",60.64,61.17,58.47,60.23,111300.0],["2023-10-23",59.17,60.83,58.8,60.0,74500.0],["2023-10-24",59.94,61.24,59.27,60.24,89000.0],["2023-10-25",59.84,61.12,59.54,60.31,175800.0],["2023-10-26",56.53,58.82,56.31,57.87,263600.0],["2023-10-27",58.12,59.93,57.67,57.81,146600.0],["2023-10-30",58.44,59.23,57.59,58.24,160600.0],["2023-10-31",58.44,59.32,57.56,58.05,103600.0],["2023-11-01",58.17,59.14,57.37,57.72,69300.0],["2023-11-02",58.09,60.15,57.95,59.66,94800.0],["2023-11-03",59.31,60.74,59.31,60.0,56700.0],["2023-11-06",60.0,60.66,59.35,59.72,74100.0],["2023-11-07",58.8,59.28,57.56,57.92,154100.0],["2023-11-08",57.47,59.3,57.47,58.5,142600.0],["2023-11-09",59.24,61.42,59.06,59.09,126100.0],["2023-11-10",59.86,60.26,58.71,59.49,85100.0],["2023-11-13",60.2,60.2,58.6,59.07,66100.0],["2023-11-14",59.6,60.51,59.29,60.26,58000.0],["2023-11-15",59.77,60.19,58.4,58.86,139300.0],["2023-11-16",58.23,58.43,56.58,57.36,130600.0],["2023-11-17",58.18,60.27,57.87,59.72,95700.0],["2023-11-20",60.35,60.75,58.72,58.78,53300.0],["2023-11-21",58.0,58.0,56.3,56.96,101100.0],["2023-11-22",56.11,56.48,54.79,56.33,94400.0],["2023-11-24",57.63,60.28,57.63,58.87,57900.0],["2023-11-27",58.87,59.08,58.05,58.3,79900.0],["2023-11-28",58.73,58.73,56.98,57.06,86000.0],["2023-11-29",57.7,58.07,56.78,57.79,79100.0],["2023-11-30",58.39,59.73,57.21,57.8,93600.0],["2023-12-01",57.8,59.11,57.59,57.77,51800.0],["2023-12-04",57.18,57.42,56.5,57.19,54900.0],["2023-12-05",56.76,57.2,54.75,54.76,71500.0],["2023-12-06",54.12,54.83,52.59,52.64,106800.0],["2023-12-07",52.57,53.48,52.12,52.6,118000.0],["2023-12-08",53.35,53.96,52.81,52.85,65900.0],["2023-12-11",52.62,52.89,51.23,51.52,64000.0],["2023-12-12",51.0,51.39,49.68,49.73,97800.0],["2023-12-13",50.04,52.48,49.67,52.32,135100.0],["2023-12-14",53.54,54.97,53.54,54.66,112000.0],["2023-12-15",54.64,54.64,53.06,53.8,55600.0],["2023-12-18",54.95,55.67,53.42,53.79,64100.0],["2023-12-19",54.0,54.54,53.35,54.52,53200.0],["2023-12-20",54.46,55.4,53.86,53.9,61900.0],["2023-12-21",53.94,54.31,53.59,54.0,38300.0],["2023-12-22",54.76,55.09,53.91,53.99,45100.0],["2023-12-26",54.56,55.85,54.25,55.21,112700.0],["2023-12-27",55.45,55.67,54.59,54.59,92400.0],["2023-12-28",54.27,55.13,53.91,54.31,92400.0],["2023-12-29",54.63,54.63,54.09,54.29,53100.0],["2024-01-02",54.82,54.82,52.17,52.4,57300.0],["2024-01-03",52.56,53.65,51.8,52.93,71700.0],["2024-01-04",53.57,53.77,51.81,52.02,74700.0],["2024-01-05",53.26,54.99,52.84,54.82,140900.0],["2024-01-08",53.63,54.16,51.53,53.58,115500.0],["2024-01-09",53.58,53.58,52.39,52.6,54400.0],["2024-01-10",53.2,53.69,52.29,53.64,74400.0],["2024-01-11",53.65,54.8,52.66,54.7,103900.0],["2024-01-12",55.79,56.09,54.23,54.93,75400.0],["2024-01-16",55.37,56.19,54.09,54.45,88000.0],["2024-01-17",53.42,53.89,52.61,53.2,79400.0],["2024-01-18",53.57,54.0,53.0,53.67,52200.0],["2024-01-19",53.33,55.77,53.08,55.61,93800.0],["2024-01-22",55.58,58.38,55.25,57.59,176600.0],["2024-01-23",57.36,59.34,57.36,58.09,98400.0],["2024-01-24",58.71,61.37,58.71,60.79,117300.0],["2024-01-25",61.65,62.0,59.07,60.59,85700.0],["2024-01-26",60.93,61.99,59.9,61.34,77400.0],["2024-01-29",60.96,61.22,59.78,61.06,79300.0],["2024-01-30",59.85,63.39,59.56,63.2,135800.0],["2024-01-31",63.45,63.45,61.79,61.88,93400.0],["2024-02-01",62.66,63.4,60.35,60.71,77600.0],["2024-02-02",60.28,61.0,58.9,59.56,126500.0],["2024-02-05",60.0,60.45,58.07,58.96,133100.0],["2024-02-06",65.0,65.63,61.06,62.33,327100.0],["2024-02-07",62.61,62.61,60.08,61.66,136400.0],["2024-02-08",61.51,64.22,61.51,63.94,96100.0],["2024-02-09",64.61,64.61,63.29,63.92,100600.0],["2024-02-12",63.39,65.38,63.39,64.26,123800.0],["2024-02-13",63.74,63.74,60.42,61.15,165300.0],["2024-02-14",61.8,62.34,60.04,60.28,87500.0],["2024-02-15",60.48,62.97,60.48,62.68,131700.0],["2024-02-16",62.79,63.17,61.69,63.06,75900.0],["2024-02-20",62.33,62.33,59.74,59.79,96600.0],["2024-02-21",59.42,61.83,59.42,60.39,71500.0],["2024-02-22",60.86,61.77,60.48,60.7,70400.0],["2024-02-23",59.99,60.76,59.18,59.94,49600.0],["2024-02-26",59.43,60.54,59.06,59.93,53500.0],["2024-02-27",60.35,60.72,59.9,60.39,49500.0],["2024-02-28",60.46,60.84,59.19,59.27,56300.0],["2024-02-29",59.36,60.44,58.87,59.49,59200.0],["2024-03-01",60.1,62.74,60.1,61.78,57700.0],["2024-03-04",60.75,62.14,60.59,60.97,93800.0],["2024-03-05",61.05,62.26,60.84,61.19,45800.0],["2024-03-06",61.94,62.96,61.3,62.33,79900.0],["2024-03-07",62.01,63.65,62.01,63.23,48800.0],["2024-03-08",62.88,63.47,61.74,62.23,43600.0],["2024-03-11",61.46,62.51,61.12,62.38,46400.0],["2024-03-12",62.23,62.23,60.62,61.41,54100.0],["2024-03-13",61.93,63.2,61.93,62.28,54300.0],["2024-03-14",62.59,63.94,61.68,63.71,70200.0],["2024-03-15",63.99,65.26,63.76,64.21,45900.0],["2024-03-18",64.71,65.98,63.53,65.04,53800.0],["2024-03-19",65.03,66.15,64.63,66.03,43100.0],["2024-03-20",66.04,67.23,64.94,67.18,74700.0],["2024-03-21",67.22,67.54,65.89,65.98,47000.0],["2024-03-22",65.77,65.9,64.57,64.91,41300.0],["2024-03-25",64.97,67.18,64.9,66.58,40800.0],["2024-03-26",67.31,67.31,65.66,65.95,52600.0],["2024-03-27",66.01,67.02,66.01,66.93,19500.0],["2024-03-28",67.56,68.05,67.05,67.29,38900.0],["2024-04-01",67.6,68.02,66.52,67.72,42300.0],["2024-04-02",68.19,71.72,67.08,70.69,115900.0],["2024-04-03",71.03,76.18,71.03,76.01,159000.0],["2024-04-04",76.49,77.14,75.07,75.13,75400.0],["2024-04-05",75.49,76.27,74.67,76.01,76600.0],["2024-04-08",76.29,76.92,75.27,76.52,71200.0],["2024-04-09",76.87,77.21,75.3,75.52,81300.0],["2024-04-10",74.42,75.51,72.82,75.37,73900.0],["2024-04-11",75.37,75.86,73.08,73.13,96900.0],["2024-04-12",73.73,73.87,69.86,70.66,101600.0],["2024-04-15",70.99,70.99,67.8,68.95,103800.0],["2024-04-16",68.43,68.43,67.03,68.26,83600.0],["2024-04-17",68.3,69.36,67.12,68.23,57000.0],["2024-04-18",68.95,68.95,67.25,67.39,48700.0],["2024-04-19",67.47,67.95,66.3,66.82,61200.0],["2024-04-22",66.43,66.94,64.93,65.83,114500.0],["2024-04-23",65.4,68.49,64.18,68.44,116700.0],["2024-04-24",68.0,68.9,67.17,67.87,88600.0],["2024-04-25",65.98,70.41,64.73,68.78,198700.0],["2024-04-26",69.19,72.72,69.19,72.3,169000.0],["2024-04-29",72.66,73.86,72.0,73.38,72700.0],["2024-04-30",72.66,72.66,69.97,70.18,91800.0],["2024-05-01",70.24,70.53,68.29,68.86,110900.0],["2024-05-02",69.78,70.44,69.12,69.92,67400.0],["2024-05-03",70.65,71.36,69.72,71.12,53500.0],["2024-05-06",72.03,74.16,71.78,72.38,59100.0],["2024-05-07",72.42,73.5,72.33,72.78,45500.0],["2024-05-08",72.16,73.21,71.93,72.92,101200.0],["2024-05-09",72.97,74.41,72.97,74.31,121800.0],["2024-05-10",74.4,74.62,71.34,71.55,56300.0],["2024-05-13",71.75,72.05,70.86,71.07,53800.0],["2024-05-14",70.82,71.44,69.72,71.28,59500.0],["2024-05-15",71.28,71.69,69.62,71.2,45800.0],["2024-05-16",71.27,71.63,70.6,70.94,30700.0],["2024-05-17",71.35,72.31,70.91,71.9,43000.0],["2024-05-20",72.12,72.9,72.12,72.45,37600.0],["2024-05-21",71.84,72.92,71.52,71.71,34200.0],["2024-05-22",71.2,71.2,69.29,69.97,64400.0],["2024-05-23",70.48,70.98,68.93,69.14,44500.0],["2024-05-24",69.87,71.27,69.87,70.79,29300.0],["2024-05-28",71.49,73.71,71.49,73.62,58500.0],["2024-05-29",73.24,73.88,72.05,72.25,45300.0],["2024-05-30",72.01,73.1,72.01,72.68,29900.0],["2024-05-31",73.58,74.6,73.1,74.56,43100.0],["2024-06-03",75.22,75.39,69.24,70.07,81000.0],["2024-06-04",68.98,68.98,66.74,67.23,95200.0],["2024-06-05",67.39,68.07,66.4,66.96,51600.0],["2024-06-06",67.28,67.83,66.34,67.68,28700.0],["2024-06-07",67.01,67.82,66.63,66.63,38600.0],["2024-06-10",66.94,69.94,66.87,69.24,37800.0],["2024-06-11",68.53,69.06,67.8,68.31,30800.0],["2024-06-12",69.77,70.06,68.0,68.19,41600.0],["2024-06-13",68.01,68.01,65.85,66.68,37900.0],["2024-06-14",66.13,66.37,65.4,65.54,38000.0],["2024-06-17",65.66,66.22,65.4,65.63,28800.0],["2024-06-18",65.55,67.46,65.42,65.66,29300.0],["2024-06-20",66.27,68.3,66.27,67.5,34900.0],["2024-06-21",67.7,67.7,65.53,66.57,53400.0],["2024-06-24",66.75,70.39,66.75,70.2,69200.0],["2024-06-25",69.86,69.86,68.82,69.78,23000.0],["2024-06-26",69.78,69.8,68.37,69.49,21300.0],["2024-06-27",69.97,70.71,69.71,70.44,27800.0],["2024-06-28",71.18,71.4,70.22,70.34,34000.0],["2024-07-01",71.24,71.24,69.07,69.41,24500.0],["2024-07-02",69.82,71.02,69.41,69.95,37000.0],["2024-07-03",70.05,70.67,69.97,70.27,21800.0],["2024-07-05",70.56,70.57,68.71,68.95,27700.0],["2024-07-08",68.7,69.45,68.65,69.28,22800.0],["2024-07-09",68.82,69.17,67.46,67.78,41000.0],["2024-07-10",67.83,70.2,67.43,70.04,37000.0],["2024-07-11",70.3,72.11,70.16,71.72,34700.0],["2024-07-12",72.0,72.44,71.39,72.07,30900.0],["2024-07-15",72.46,76.25,71.74,75.37,76300.0],["2024-07-16",75.06,76.74,73.59,76.64,59900.0],["2024-07-17",76.87,78.13,75.17,75.66,43100.0],["2024-07-18",75.39,76.0,73.52,73.86,39600.0],["2024-07-19",73.86,73.86,71.51,71.63,32300.0],["2024-07-22",71.5,72.18,70.39,71.85,39900.0],["2024-07-23",71.16,72.76,71.05,72.71,40800.0],["2024-07-24",72.6,73.18,70.71,71.24,41000.0],["2024-07-25",70.64,72.61,69.91,72.24,91900.0],["2024-07-26",72.55,73.48,71.5,73.07,44100.0],["2024-07-29",73.53,73.53,70.67,71.17,32900.0],["2024-07-30",70.62,72.2,70.62,71.98,48100.0],["2024-07-31",74.52,79.07,74.52,76.85,311100.0],["2024-08-01",77.39,77.65,74.16,74.88,90400.0],["2024-08-02",73.5,73.58,68.91,69.61,87600.0],["2024-08-05",66.26,67.17,62.61,66.01,45700.0],["2024-08-06",67.28,68.87,66.48,67.65,51600.0],["2024-08-07",69.76,70.42,66.95,67.6,56800.0],["2024-08-08",68.13,69.5,68.12,68.66,51100.0],["2024-08-09",68.64,68.75,67.65,68.47,39500.0],["2024-08-12",69.06,70.64,68.57,69.59,35300.0],["2024-08-13",69.54,70.14,68.73,69.89,47600.0],["2024-08-14",70.23,70.35,69.14,69.15,32200.0],["2024-08-15",70.38,70.91,69.36,70.79,31600.0],["2024-08-16",70.06,71.11,69.79,69.89,25000.0],["2024-08-19",70.43,71.28,70.19,70.7,30200.0],["2024-08-20",70.48,70.66,68.56,68.57,34600.0],["2024-08-21",69.3,69.93,68.47,69.07,45700.0],["2024-08-22",69.66,69.66,68.47,68.69,44700.0],["2024-08-23",69.55,72.68,69.55,72.43,34600.0],["2024-08-26",73.54,75.19,73.26,74.18,47900.0],["2024-08-27",73.64,74.14,72.1,72.47,25700.0],["2024-08-28",71.6,73.41,71.34,73.38,45200.0],["2024-08-29",73.94,74.17,72.78,73.37,28400.0],["2024-08-30",72.65,72.69,71.44,72.31,21200.0],["2024-09-03",70.61,70.88,67.85,68.16,74400.0],["2024-09-04",68.48,68.9,66.88,67.02,55600.0],["2024-09-05",67.91,68.03,66.35,67.85,48400.0],["2024-09-06",67.97,68.16,64.66,65.08,57400.0],["2024-09-09",64.72,66.8,64.06,65.84,53800.0],["2024-09-10",65.41,65.41,61.24,62.48,82300.0],["2024-09-11",62.79,63.02,59.98,62.46,66200.0],["2024-09-12",63.2,64.14,62.18,63.4,32500.0],["2024-09-13",65.0,65.0,62.96,63.46,49300.0],["2024-09-16",64.83,65.46,63.69,64.7,42400.0],["2024-09-17",64.56,66.21,64.56,66.18,74800.0],["2024-09-18",66.09,67.02,64.82,65.14,56900.0],["2024-09-19",67.46,67.46,65.57,67.09,61000.0],["2024-09-20",66.0,67.4,65.69,66.53,49700.0],["2024-09-23",66.92,67.38,64.78,65.05,59900.0],["2024-09-24",66.3,66.74,65.62,65.73,43600.0],["2024-09-25",65.21,65.24,62.58,62.63,52100.0],["2024-09-26",61.96,62.43,60.17,60.66,77300.0],["2024-09-27",61.58,62.06,60.62,61.91,76200.0],["2024-09-30",61.3,62.72,60.8,61.65,53700.0],["2024-10-01",61.17,63.62,61.17,62.91,81100.0],["2024-10-02",63.72,63.77,61.54,62.66,59300.0],["2024-10-03",62.93,64.48,62.29,64.31,72000.0],["2024-10-04",64.73,65.09,63.9,64.88,54300.0],["2024-10-07",65.42,65.74,64.71,65.39,54300.0],["2024-10-08",64.41,64.41,62.5,62.97,65100.0],["2024-10-09",62.3,63.35,62.07,62.53,27600.0],["2024-10-10",62.54,63.37,61.99,62.77,55400.0],["2024-10-11",62.81,63.41,62.6,63.27,73000.0],["2024-10-14",62.7,63.22,62.45,62.64,20800.0],["2024-10-15",60.8,61.51,59.81,59.98,69200.0],["2024-10-16",60.54,60.8,59.75,60.55,45800.0],["2024-10-17",60.43,61.2,59.8,60.46,72200.0],["2024-10-18",60.08,60.48,59.11,60.47,60700.0],["2024-10-21",61.16,61.16,59.53,59.93,59600.0],["2024-10-22",60.35,60.35,58.96,58.98,79800.0],["2024-10-23",58.87,58.88,57.51,57.94,66000.0],["2024-10-24",58.1,58.22,56.72,58.17,71300.0],["2024-10-25",58.85,58.85,57.98,58.85,83700.0],["2024-10-28",57.2,57.96,56.69,57.92,80100.0],["2024-10-29",58.0,58.22,56.57,57.15,149200.0],["2024-10-30",58.88,62.78,57.55,61.17,216200.0],["2024-10-31",61.8,61.8,59.47,60.05,131100.0],["2024-11-01",60.97,61.17,59.05,59.25,102200.0],["2024-11-04",59.76,61.83,59.76,61.34,107600.0],["2024-11-05",61.87,62.09,60.96,61.91,87700.0],["2024-11-06",63.46,64.33,62.66,64.04,138100.0],["2024-11-07",63.54,65.68,63.54,65.39,68700.0],["2024-11-08",64.58,65.35,63.62,63.91,63600.0],["2024-11-11",63.91,64.39,63.34,64.12,146600.0],["2024-11-12",63.79,64.77,62.89,63.44,107900.0],["2024-11-13",63.5,63.74,61.92,62.23,102700.0],["2024-11-14",62.58,65.15,62.58,63.63,101000.0],["2024-11-15",63.25,64.31,62.04,62.3,69100.0],["2024-11-18",62.9,63.85,62.81,63.03,106600.0],["2024-11-19",62.16,63.32,61.81,62.77,54700.0],["2024-11-20",63.19,65.36,63.07,65.14,100800.0],["2024-11-21",66.0,67.05,65.48,66.13,81100.0],["2024-11-22",66.36,66.71,65.57,66.38,66100.0],["2024-11-25",66.52,66.58,64.01,64.6,64100.0],["2024-11-26",64.31,64.31,61.17,61.6,87200.0],["2024-11-27",62.17,63.2,61.8,62.44,39600.0],["2024-11-29",62.8,63.79,62.8,63.17,34900.0],["2024-12-02",63.11,63.46,61.78,62.41,48100.0],["2024-12-03",63.06,63.16,61.94,62.72,45900.0],["2024-12-04",63.32,63.32,60.19,60.68,53800.0],["2024-12-05",61.12,61.84,60.74,61.28,46300.0],["2024-12-06",60.91,60.91,58.32,58.98,62000.0],["2024-12-09",59.79,61.55,59.63,60.44,63500.0],["2024-12-10",61.01,61.31,60.32,60.6,193800.0],["2024-12-11",60.87,61.88,60.51,61.54,46400.0],["2024-12-12",61.21,61.68,60.25,61.33,60700.0],["2024-12-13",61.71,61.71,59.99,60.35,37700.0],["2024-12-16",59.7,60.49,58.96,59.06,70400.0],["2024-12-17",58.27,58.64,57.16,58.46,54500.0],["2024-12-18",58.46,59.17,56.4,56.72,74200.0],["2024-12-19",57.64,58.93,55.82,55.86,74000.0],["2024-12-20",55.33,57.68,55.33,56.58,104700.0],["2024-12-23",56.61,58.21,56.61,57.97,92600.0],["2024-12-24",58.0,58.7,57.48,58.47,22900.0],["2024-12-26",58.32,58.32,57.6,58.13,19100.0],["2024-12-27",57.95,59.0,57.6,57.69,38100.0],["2024-12-30",58.31,59.98,57.62,59.4,59700.0],["2024-12-31",59.42,61.77,59.42,61.07,50800.0],["2025-01-02",62.0,63.86,61.89,63.09,66700.0],["2025-01-03",63.47,63.79,62.29,63.7,55000.0],["2025-01-06",64.24,65.45,63.12,63.33,76400.0],["2025-01-07",64.63,67.22,64.19,66.27,105600.0],["2025-01-08",65.77,65.77,63.53,64.12,66100.0],["2025-01-10",64.68,65.54,63.6,64.75,80600.0],["2025-01-13",65.01,66.26,63.76,64.17,58100.0],["2025-01-14",63.9,65.28,63.88,65.17,67800.0],["2025-01-15",65.89,66.08,64.88,65.81,91700.0],["2025-01-16",65.47,66.28,64.69,66.02,70700.0],["2025-01-17",66.33,67.35,65.02,65.37,62100.0],["2025-01-21",66.19,66.19,64.66,65.32,62800.0],["2025-01-22",65.27,66.66,64.59,65.64,67500.0],["2025-01-23",66.0,66.33,63.52,63.66,83200.0],["2025-01-24",63.67,64.24,62.41,63.3,71500.0],["2025-01-27",62.67,62.81,60.67,61.36,70900.0],["2025-01-28",61.3,61.5,59.06,59.74,119900.0],["2025-01-29",59.8,61.16,59.35,61.03,81700.0],["2025-01-30",61.03,61.37,59.57,60.04,80100.0],["2025-01-31",59.52,59.77,58.29,58.29,56300.0],["2025-02-03",57.42,57.65,54.49,55.56,149100.0],["2025-02-04",55.21,58.56,55.21,58.24,113000.0],["2025-02-05",57.56,58.51,57.45,57.85,56500.0],["2025-02-06",57.95,58.04,56.2,56.49,78700.0],["2025-02-07",57.25,57.33,56.0,56.07,116200.0],["2025-02-10",56.61,57.18,56.27,57.07,85000.0],["2025-02-11",56.91,58.11,56.79,56.99,80800.0],["2025-02-12",56.4,57.04,55.99,56.23,77700.0],["2025-02-13",55.38,57.25,53.31,55.76,201500.0],["2025-02-14",56.0,56.04,54.38,54.62,128100.0],["2025-02-18",54.44,55.58,53.95,54.9,201400.0],["2025-02-19",55.27,55.29,54.48,54.83,117400.0],["2025-02-20",55.04,55.21,53.96,54.91,59100.0],["2025-02-21",54.7,54.76,53.46,53.98,171300.0],["2025-02-24",54.24,54.43,53.27,53.44,108800.0],["2025-02-25",53.12,53.61,51.61,51.99,188700.0],["2025-02-26",52.2,52.2,50.53,50.57,114600.0],["2025-02-27",50.65,51.22,50.13,50.13,95600.0],["2025-02-28",50.0,50.14,49.11,49.78,134500.0],["2025-03-03",49.9,50.27,45.56,46.0,231100.0],["2025-03-04",45.55,45.59,43.63,45.41,204900.0],["2025-03-05",45.15,46.75,44.6,45.74,181800.0],["2025-03-06",45.58,47.36,45.36,46.45,215400.0],["2025-03-07",46.9,48.22,46.32,46.44,113200.0],["2025-03-10",46.44,46.44,43.35,44.02,170900.0],["2025-03-11",44.61,45.22,43.0,43.88,139600.0],["2025-03-12",44.31,44.73,43.68,44.47,133100.0],["2025-03-13",44.55,45.11,43.12,43.37,143900.0],["2025-03-14",44.08,45.04,43.76,44.68,112100.0],["2025-03-17",45.09,45.55,44.44,45.1,127200.0],["2025-03-18",45.19,45.24,44.21,44.5,93300.0],["2025-03-19",44.51,45.81,44.51,45.53,77500.0],["2025-03-20",45.2,45.85,45.05,45.46,67600.0],["2025-03-21",44.73,45.31,44.5,44.98,59000.0],["2025-03-24",45.57,46.29,45.3,45.97,105400.0],["2025-03-25",45.67,47.18,45.67,46.91,106300.0],["2025-03-26",47.4,47.94,46.71,47.11,89400.0],["2025-03-27",46.79,47.14,45.95,46.68,85100.0],["2025-03-28",46.47,46.47,45.26,45.36,124100.0],["2025-03-31",44.82,46.97,44.33,46.62,270500.0],["2025-04-01",46.18,48.04,45.42,47.78,203800.0],["2025-04-02",46.93,48.15,46.93,48.1,226100.0],["2025-04-03",46.0,46.97,43.64,43.89,395800.0],["2025-04-04",42.14,42.14,38.38,39.54,404500.0],["2025-04-07",37.74,40.91,36.74,40.33,289000.0],["2025-04-08",41.65,41.66,37.37,38.04,304100.0],["2025-04-09",36.3,44.62,36.2,44.11,339800.0],["2025-04-10",42.04,42.46,39.96,40.9,264900.0],["2025-04-11",41.37,42.9,40.62,42.52,167800.0],["2025-04-14",43.71,43.82,41.2,41.86,115600.0],["2025-04-15",41.96,42.59,41.5,42.09,121400.0],["2025-04-16",42.53,43.34,41.73,42.15,141000.0],["2025-04-17",42.75,43.98,42.32,43.46,123600.0],["2025-04-21",42.93,42.93,41.55,42.13,85500.0],["2025-04-22",42.92,43.58,42.23,43.02,121500.0],["2025-04-23",43.45,43.93,42.06,42.54,152700.0],["2025-04-24",42.77,43.55,42.29,43.08,209600.0],["2025-04-25",42.08,43.14,42.08,43.0,114800.0],["2025-04-28",43.02,43.48,42.44,43.19,103300.0],["2025-04-29",42.99,44.0,42.57,43.28,138000.0],["2025-04-30",42.74,42.74,41.19,41.72,159700.0],["2025-05-01",41.72,43.49,41.72,43.01,110000.0],["2025-05-02",43.87,44.05,42.73,43.17,100100.0],["2025-05-05",42.31,42.66,41.24,41.24,81900.0],["2025-05-06",41.6,42.02,40.89,40.89,123100.0],["2025-05-07",41.25,41.25,39.67,39.78,98000.0],["2025-05-08",40.34,41.36,40.18,41.03,97200.0],["2025-05-09",41.5,42.36,41.25,42.22,79000.0],["2025-05-12",44.15,45.08,44.01,44.51,111400.0],["2025-05-13",44.69,45.85,44.47,45.46,79900.0],["2025-05-14",45.03,45.7,44.77,44.97,76800.0],["2025-05-15",44.57,44.57,43.23,43.85,90900.0],["2025-05-16",43.77,43.8,43.0,43.33,62700.0],["2025-05-19",42.65,42.65,41.85,42.41,54600.0],["2025-05-20",42.92,43.28,42.41,42.45,68700.0],["2025-05-21",42.13,42.82,41.41,41.44,85100.0],["2025-05-22",40.98,41.37,40.45,41.05,72500.0],["2025-05-23",40.39,42.31,40.39,42.2,56500.0],["2025-05-27",42.6,42.87,41.95,42.79,84600.0],["2025-05-28",43.14,43.47,42.54,42.72,71200.0],["2025-05-29",42.86,43.17,42.61,42.99,69600.0],["2025-05-30",42.62,43.27,42.31,43.06,103000.0],["2025-06-02",44.28,44.89,43.5,44.16,166700.0],["2025-06-03",44.24,47.14,43.81,47.0,95400.0],["2025-06-04",47.1,47.55,45.91,46.53,88600.0],["2025-06-05",46.79,46.97,45.98,46.28,66500.0],["2025-06-06",46.75,48.32,46.73,47.78,140500.0],["2025-06-09",48.36,49.47,48.0,48.7,128800.0],["2025-06-10",49.17,50.61,49.02,49.67,88900.0],["2025-06-11",50.15,50.79,49.46,50.57,114300.0],["2025-06-12",50.05,50.63,49.32,49.96,89700.0],["2025-06-13",51.0,51.68,49.9,51.14,167900.0],["2025-06-16",51.02,51.02,49.65,50.64,122300.0],["2025-06-17",50.98,52.07,50.77,51.55,167800.0],["2025-06-18",51.55,52.01,50.47,51.06,152400.0],["2025-06-20",51.17,51.17,50.22,50.54,100700.0],["2025-06-23",50.64,50.97,47.91,48.03,202000.0],["2025-06-24",47.69,48.21,46.2,46.27,161800.0],["2025-06-25",46.16,46.67,45.97,46.11,100900.0],["2025-06-26",46.12,47.28,46.12,47.01,109200.0],["2025-06-27",47.25,47.83,46.76,47.17,92700.0],["2025-06-30",47.2,47.66,46.69,47.24,83600.0],["2025-07-01",47.25,48.76,46.44,47.8,77500.0],["2025-07-02",48.17,50.86,47.96,50.82,157300.0],["2025-07-03",51.0,51.51,50.4,50.53,82700.0],["2025-07-07",50.04,50.94,48.98,49.66,91800.0],["2025-07-08",49.53,52.32,49.53,51.79,130200.0],["2025-07-09",51.85,52.24,50.99,51.09,63300.0],["2025-07-10",50.92,51.49,50.46,51.22,65500.0],["2025-07-11",50.93,51.21,50.5,50.65,47100.0],["2025-07-14",50.0,50.06,49.06,49.78,68600.0],["2025-07-15",49.8,50.07,49.4,49.72,110600.0],["2025-07-16",49.96,50.23,48.59,50.18,86200.0],["2025-07-17",49.94,51.78,49.94,51.42,129600.0],["2025-07-18",52.19,52.3,51.15,51.15,93800.0],["2025-07-21",51.43,51.56,49.3,49.49,77400.0],["2025-07-22",49.33,51.32,49.33,51.07,81600.0],["2025-07-23",51.65,53.11,51.37,53.09,159200.0],["2025-07-24",53.0,53.78,52.52,52.82,80600.0],["2025-07-25",52.87,52.87,51.64,51.98,73300.0],["2025-07-28",52.49,53.56,52.49,53.33,85300.0],["2025-07-29",53.36,53.36,52.02,52.6,81500.0],["2025-07-30",55.0,56.8,53.04,56.02,246000.0],["2025-07-31",55.81,57.07,55.16,56.32,129200.0],["2025-08-01",56.04,56.38,53.62,54.18,76600.0],["2025-08-04",54.19,55.08,53.17,53.58,47500.0],["2025-08-05",54.07,54.8,53.54,54.75,72400.0],["2025-08-06",55.18,56.0,53.9,54.22,95700.0],["2025-08-07",54.7,55.48,54.13,54.52,90900.0],["2025-08-08",55.07,55.39,54.22,54.9,56600.0],["2025-08-11",55.25,55.42,54.17,54.68,93200.0],["2025-08-12",54.76,56.44,54.76,55.78,111200.0],["2025-08-13",56.05,56.09,54.67,55.59,53000.0],["2025-08-14",55.52,55.52,54.44,55.04,41900.0],["2025-08-15",54.92,55.06,53.92,54.03,44800.0],["2025-08-18",53.95,54.76,53.49,54.4,103900.0],["2025-08-19",54.0,54.47,53.19,53.32,67000.0],["2025-08-20",53.4,53.66,52.53,53.47,52200.0],["2025-08-21",53.46,54.52,52.87,54.44,38300.0],["2025-08-22",54.73,57.45,54.41,57.21,78200.0],["2025-08-25",57.15,57.37,56.8,56.81,61900.0],["2025-08-26",56.38,57.03,55.91,55.99,74800.0],["2025-08-27",56.15,57.15,55.9,57.04,76400.0],["2025-08-28",56.8,57.23,56.31,56.4,72800.0],["2025-08-29",56.43,57.91,56.43,57.83,72700.0],["2025-09-02",57.51,58.79,56.76,58.67,59200.0],["2025-09-03",58.22,58.36,57.21,57.37,58700.0],["2025-09-04",57.45,58.46,56.71,58.28,45300.0],["2025-09-05",57.91,58.37,56.6,56.77,49900.0],["2025-09-08",57.05,57.4,54.89,56.24,135300.0],["2025-09-09",56.57,57.84,56.34,56.67,109700.0],["2025-09-10",57.06,57.3,56.2,57.14,69700.0],["2025-09-11",56.8,56.91,55.85,56.88,110900.0],["2025-09-12",57.23,58.8,56.99,57.55,130000.0],["2025-09-15",57.65,58.21,57.01,57.7,70400.0],["2025-09-16",58.13,59.36,58.01,58.49,87800.0],["2025-09-17",58.77,59.24,57.89,57.93,51600.0],["2025-09-18",58.21,58.22,57.11,57.95,55800.0],["2025-09-19",57.54,57.74,56.64,57.0,92300.0],["2025-09-22",56.9,58.24,56.83,57.75,53300.0],["2025-09-23",58.26,60.01,58.05,58.2,106000.0],["2025-09-24",58.79,59.79,58.26,58.6,60100.0],["2025-09-25",58.23,58.83,57.91,58.34,57200.0],["2025-09-26",58.41,59.53,58.33,59.09,69100.0],["2025-09-29",58.96,59.09,56.83,56.83,78700.0],["2025-09-30",56.92,56.92,55.53,56.36,66100.0],["2025-10-01",55.71,57.31,55.71,56.96,96000.0],["2025-10-02",56.69,57.29,56.37,56.96,47700.0],["2025-10-03",57.44,58.23,57.0,58.08,60900.0],["2025-10-06",59.11,59.11,57.31,57.39,77900.0],["2025-10-07",57.53,58.09,57.1,57.66,103500.0],["2025-10-08",57.94,57.94,56.57,57.0,69000.0],["2025-10-09",57.18,57.71,56.11,56.44,79300.0],["2025-10-10",56.15,56.88,53.42,53.49,118600.0],["2025-10-13",54.48,55.05,53.56,54.66,58300.0],["2025-10-14",54.1,54.6,53.48,54.43,73500.0],["2025-10-15",55.05,55.76,54.84,55.37,67400.0],["2025-10-16",55.53,56.0,54.0,54.25,56200.0],["2025-10-17",54.41,54.6,53.68,54.2,61700.0],["2025-10-20",54.4,54.97,54.34,54.84,73800.0],["2025-10-21",55.13,55.44,54.0,54.81,71900.0],["2025-10-22",55.4,56.72,55.24,56.52,94000.0],["2025-10-23",55.57,59.54,55.0,58.72,226900.0],["2025-10-24",59.43,60.72,58.94,59.54,122100.0],["2025-10-27",60.2,60.81,59.12,60.3,85700.0],["2025-10-28",60.2,60.2,57.71,58.16,90500.0],["2025-10-29",58.57,59.21,58.14,58.64,88300.0],["2025-10-30",58.6,59.51,57.85,58.74,88900.0],["2025-10-31",59.33,60.15,58.74,59.91,108600.0],["2025-11-03",59.91,60.34,59.02,60.18,84000.0],["2025-11-04",58.99,59.48,58.22,58.69,69200.0],["2025-11-05",58.7,59.42,57.53,57.65,72700.0],["2025-11-06",57.53,58.45,56.75,57.56,84900.0],["2025-11-07",57.95,58.0,56.23,58.0,72000.0],["2025-11-10",58.49,59.11,57.83,58.8,63800.0],["2025-11-11",58.9,60.78,58.47,60.4,90900.0],["2025-11-12",60.72,61.25,58.55,58.81,76500.0],["2025-11-13",58.6,59.17,56.43,56.91,65800.0],["2025-11-14",56.55,58.9,56.34,58.55,55800.0],["2025-11-17",58.6,59.06,57.57,57.64,48500.0],["2025-11-18",57.54,58.68,57.39,58.53,37000.0],["2025-11-19",58.11,58.42,57.09,58.14,78700.0],["2025-11-20",58.59,60.56,56.53,56.95,68700.0],["2025-11-21",56.67,57.4,56.1,57.0,75900.0],["2025-11-24",56.56,58.64,56.4,57.97,56000.0],["2025-11-25",57.85,59.84,56.95,59.38,59000.0],["2025-11-26",59.66,60.39,59.29,60.14,61900.0],["2025-11-28",60.47,62.74,60.47,61.9,56900.0],["2025-12-01",61.18,63.13,60.94,62.95,58400.0],["2025-12-02",62.59,63.76,61.62,63.6,66700.0],["2025-12-03",64.14,67.08,63.87,66.69,121000.0],["2025-12-04",66.44,67.67,66.25,67.17,87900.0],["2025-12-05",66.9,69.61,66.9,68.26,85700.0],["2025-12-08",67.89,69.56,67.45,68.04,95200.0],["2025-12-09",67.87,69.75,67.87,69.69,70100.0],["2025-12-10",69.83,71.04,67.87,70.92,83200.0],["2025-12-11",70.04,71.77,69.68,70.32,152000.0],["2025-12-12",70.08,71.38,68.14,68.63,116600.0],["2025-12-15",69.16,69.31,67.72,68.31,91400.0],["2025-12-16",67.68,68.04,66.44,67.15,185900.0],["2025-12-17",67.95,68.13,66.9,68.01,103000.0],["2025-12-18",68.84,69.32,67.68,69.1,102700.0],["2025-12-19",69.17,70.77,69.16,69.76,98400.0],["2025-12-22",70.48,71.63,68.05,68.3,104300.0],["2025-12-23",68.54,69.37,67.74,69.24,62400.0],["2025-12-24",68.9,70.14,68.9,69.73,51100.0],["2025-12-26",69.83,69.83,68.85,69.3,24400.0],["2025-12-29",69.53,71.25,69.53,70.62,65400.0],["2025-12-30",71.06,72.34,71.06,72.06,65500.0],["2025-12-31",72.0,72.54,71.35,71.88,40300.0],["2026-01-02",71.85,74.31,71.22,73.68,85600.0],["2026-01-05",75.0,75.25,71.18,71.71,117300.0],["2026-01-06",72.7,73.88,71.01,71.64,86400.0],["2026-01-07",71.67,72.51,70.0,70.45,59900.0],["2026-01-08",71.12,73.19,70.82,72.31,66800.0],["2026-01-09",73.08,73.26,70.92,71.27,76400.0],["2026-01-12",71.41,71.9,70.82,71.35,59200.0],["2026-01-13",71.99,74.88,71.81,73.68,76000.0],["2026-01-14",74.42,76.59,74.42,75.0,77800.0],["2026-01-15",74.21,75.0,73.67,74.37,44600.0],["2026-01-16",74.68,74.68,73.18,74.01,48900.0],["2026-01-20",73.59,75.53,73.59,73.85,73500.0],["2026-01-21",74.88,77.05,74.31,76.65,110600.0],["2026-01-22",76.28,76.5,75.26,75.79,52800.0],["2026-01-23",76.85,77.81,76.31,76.46,81300.0],["2026-01-26",77.42,78.18,76.5,78.04,44400.0],["2026-01-27",78.13,79.87,78.13,78.92,103400.0],["2026-01-28",79.0,79.68,77.77,78.86,144000.0],["2026-01-29",80.0,81.73,79.21,81.5,125100.0],["2026-01-30",81.0,81.56,78.1,79.74,83600.0],["2026-02-02",77.63,80.17,77.34,79.45,69700.0],["2026-02-03",80.04,82.09,79.81,81.85,75400.0],["2026-02-04",81.98,84.3,81.03,83.83,112700.0],["2026-02-05",82.67,83.65,80.84,83.03,105700.0],["2026-02-06",83.65,88.0,83.65,87.17,110400.0],["2026-02-09",87.65,89.61,87.65,88.19,163200.0],["2026-02-10",88.46,88.46,86.0,87.22,116000.0],["2026-02-11",88.64,90.35,87.59,89.94,152100.0],["2026-02-12",91.99,91.99,81.15,82.95,301900.0],["2026-02-13",82.27,87.86,82.27,87.35,234300.0],["2026-02-17",86.51,89.3,85.71,87.12,212700.0],["2026-02-18",88.12,89.38,87.53,89.08,169800.0],["2026-02-19",90.3,92.4,88.69,89.49,198900.0],["2026-02-20",88.31,90.13,87.06,88.28,93100.0],["2026-02-23",88.32,89.77,86.1,87.44,94400.0],["2026-02-24",88.28,88.51,86.84,87.68,79700.0],["2026-02-25",88.0,88.0,85.62,86.62,58300.0],["2026-02-26",85.61,87.34,85.27,86.08,80100.0],["2026-02-27",86.34,87.49,85.83,86.94,153900.0],["2026-03-02",89.21,91.3,87.5,89.21,196900.0],["2026-03-03",89.09,89.33,85.31,87.36,228400.0],["2026-03-04",87.0,89.55,87.0,88.0,240400.0],["2026-03-05",88.81,89.07,86.2,87.97,156000.0],["2026-03-06",88.33,90.59,87.22,89.7,240600.0],["2026-03-09",89.64,93.89,88.63,91.34,284600.0],["2026-03-10",91.5,93.06,90.4,91.51,264100.0],["2026-03-11",91.53,93.63,90.29,93.41,118200.0],["2026-03-12",93.44,93.72,91.45,92.37,135400.0],["2026-03-13",91.54,93.1,90.66,92.42,89500.0],["2026-03-16",92.42,94.86,91.33,92.91,112900.0],["2026-03-17",93.86,95.82,93.86,94.61,123400.0],["2026-03-18",94.85,97.13,94.0,96.12,185800.0],["2026-03-19",96.01,101.5,96.01,98.2,360200.0],["2026-03-20",97.73,99.14,96.71,98.64,277400.0],["2026-03-23",95.91,101.21,93.57,100.23,152500.0],["2026-03-24",101.07,103.43,100.72,101.89,95300.0],["2026-03-25",100.99,102.89,100.99,101.96,79500.0],["2026-03-26",102.38,103.8,101.27,101.69,77500.0],["2026-03-27",102.27,103.14,100.32,100.81,148600.0],["2026-03-30",102.31,102.66,97.79,98.3,118900.0],["2026-03-31",98.39,101.9,96.14,98.4,168900.0],["2026-04-01",97.54,98.07,92.27,93.25,141400.0],["2026-04-02",96.11,96.97,93.86,94.49,202400.0],["2026-04-06",93.63,95.36,92.72,94.93,107600.0],["2026-04-07",95.66,97.19,94.01,95.6,105000.0],["2026-04-08",90.64,93.41,88.55,93.24,196200.0],["2026-04-09",93.61,95.04,91.97,92.61,89600.0],["2026-04-10",91.73,93.35,91.73,92.22,87000.0],["2026-04-13",92.51,94.93,92.51,92.97,70500.0],["2026-04-14",92.8,92.8,89.31,89.96,139300.0],["2026-04-15",89.7,90.46,88.31,89.33,105300.0],["2026-04-16",88.92,90.89,88.29,88.73,114400.0],["2026-04-17",87.23,87.86,82.18,83.59,186500.0],["2026-04-20",84.14,85.43,83.0,83.29,154900.0],["2026-04-21",83.89,86.21,83.89,86.21,147100.0],["2026-04-22",87.11,88.82,87.09,88.69,79400.0],["2026-04-23",89.21,92.05,89.01,92.05,116900.0],["2026-04-24",91.68,95.2,89.35,95.14,142200.0],["2026-04-27",96.11,97.56,95.47,96.65,86600.0],["2026-04-28",97.93,99.48,97.02,98.8,98400.0],["2026-04-29",99.75,102.45,99.23,101.73,161500.0],["2026-04-30",97.8,97.8,90.77,93.33,256900.0],["2026-05-01",92.89,96.13,92.43,94.64,99400.0],["2026-05-04",95.2,96.36,93.49,95.48,177900.0],["2026-05-05",94.71,95.9,93.61,95.23,117200.0],["2026-05-06",91.59,92.73,91.14,91.56,112200.0],["2026-05-07",90.19,90.99,87.74,89.93,156800.0],["2026-05-08",89.58,89.8,87.77,87.79,77400.0],["2026-05-11",89.07,92.67,89.07,92.06,124300.0],["2026-05-12",92.15,93.58,90.89,93.18,160000.0],["2026-05-13",93.16,93.72,91.82,92.94,76700.0],["2026-05-14",92.6,94.44,92.6,94.02,62500.0],["2026-05-15",95.14,95.14,92.84,95.0,56900.0],["2026-05-18",94.13,98.13,94.1,97.0,160200.0],["2026-05-19",97.29,101.44,96.0,100.17,150600.0],["2026-05-20",99.9,101.99,97.43,98.05,106700.0],["2026-05-21",99.35,99.78,94.72,96.3,67600.0],["2026-05-22",95.31,96.99,94.55,96.99,64300.0],["2026-05-26",93.56,96.48,92.49,92.73,134400.0],["2026-05-27",91.34,91.34,88.96,89.39,110000.0],["2026-05-28",90.39,91.85,89.48,90.12,87300.0],["2026-05-29",89.59,90.54,88.42,89.4,64400.0],["2026-06-01",90.83,93.2,90.69,92.31,109500.0],["2026-06-02",91.43,93.86,91.43,93.06,85300.0],["2026-06-03",94.15,96.08,92.35,95.01,77300.0],["2026-06-04",93.68,99.78,93.68,98.66,94800.0],["2026-06-05",98.29,98.29,92.2,93.0,112500.0],["2026-06-08",94.58,98.31,93.29,97.21,127000.0],["2026-06-09",96.22,96.91,91.72,93.86,87200.0],["2026-06-10",94.76,97.9,94.76,96.04,148200.0],["2026-06-11",97.82,98.02,94.62,96.42,184300.0],["2026-06-12",96.26,97.83,94.66,95.87,74200.0],["2026-06-15",90.33,91.66,88.47,89.51,166000.0],["2026-06-16",88.05,89.55,86.72,87.52,94100.0],["2026-06-17",87.28,88.92,85.31,85.87,100800.0],["2026-06-18",85.12,85.12,81.69,83.73,104900.0],["2026-06-22",83.95,84.54,82.06,84.04,76500.0],["2026-06-23",83.16,84.07,83.07,83.38,68800.0],["2026-06-24",81.29,81.73,77.12,77.56,134500.0],["2026-06-25",76.89,79.34,76.89,79.16,80900.0],["2026-06-26",78.4,79.09,77.26,77.64,59100.0],["2026-06-29",77.73,79.29,76.73,76.84,70100.0],["2026-06-30",77.76,78.34,76.45,76.66,119300.0],["2026-07-01",76.74,78.0,74.57,75.26,84600.0],["2026-07-02",75.98,77.05,75.0,75.69,76800.0],["2026-07-06",76.25,78.13,75.22,75.64,78827.85546],["2026-07-07",76.88,78.95,75.9975,78.43,75069.754467],["2026-07-08",79.73,81.575,79.73,81.26,113987.323487],["2026-07-09",80.63,81.27,79.39,80.62,103240.32236],["2026-07-10",81.31,81.51,79.64,80.34,70884.091778],["2026-07-13",82,84.25,82,83.43,101298.776429],["2026-07-14",83.43,85.28,81.835,82.84,98167.613952],["2026-07-15",83.72,83.72,79.85,81.95,87397.7696],["2026-07-16",81.97,83.215,81.36,81.79,62894.18034],["2026-07-17",82.71,83.675,81.53,83.66,60220.482],["2026-07-20",83.09,83.72,82.18,82.37,54832.102343],["2026-07-21",83.42,84.67,82.56,84.67,70724.625316],["2026-07-22",85.58,86.91,85.28,85.54,57588.018375],["2026-07-23",86.93,88.31,84.855,85.68,78656.712423],["2026-07-24",84.71,86.7,84.175,84.61,121859.687953],["2026-07-27",82.17,83.91,80.1,80.24,118142.453902],["2026-07-28",79.72,80.15,78.02,78.27,154553.821508],["2026-07-29",79.08,79.72,71.92,73.12,315974.597055],["2026-07-30",73.56,76.79,73.56,76.19,151368.067976],["2026-07-31",76.97,78.65,76.33,77.73,164899.84139],["2026-08-03",75.56,77.79,75.445,77.49,107751.679672],["2026-08-04",75.97,77.875,75.8,76.15,137038.364693],["2026-08-05",77.05,77.05,74.53,74.89,132855.786415],["2026-08-06",76.37,78.58,75.65,76.93,150843.322656],["2026-08-07",76.02,77.28,75.44,75.75,107274.092581],["2026-08-10",77.55,79.75,77.22,79.27,73305.422087],["2026-08-11",81.26,83.38,81.26,83.02,88881.797855],["2026-08-12",82.22,83.8,81.61,83.79,113281.456062],["2026-08-13",81.8,84.395,81.704,82.86,146837.843756],["2026-08-14",83.77,85.38,83.455,84.63,130737.97715]]}