{"t":"REPX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1998-12-28",639.9409,639.9409,628.9075,628.9075,35.0],["1998-12-29",617.874,623.3907,606.8405,606.8405,110.0],["1998-12-30",595.8071,595.8071,551.6732,573.7401,98.0],["1998-12-31",540.6398,551.6733,474.439,513.0562,100.0],["1999-01-04",474.439,507.5395,463.4056,507.5395,42.0],["1999-01-05",463.4055,463.4055,452.372,452.372,13.0],["1999-01-06",452.3721,463.4055,441.3386,463.4055,38.0],["1999-01-07",463.4055,463.4055,435.8219,441.3386,51.0],["1999-01-08",452.3721,474.439,430.3052,474.439,30.0],["1999-01-11",474.439,474.439,430.3052,441.3386,29.0],["1999-01-12",463.4055,485.4724,452.372,452.372,53.0],["1999-01-13",463.4055,463.4055,452.3721,463.4055,23.0],["1999-01-14",452.372,584.7736,452.372,540.6397,237.0],["1999-01-15",573.7402,595.8071,551.6732,595.8071,150.0],["1999-01-19",606.8406,606.8406,562.7067,595.8071,23.0],["1999-01-20",595.8071,595.8071,573.7401,573.7401,220.0],["1999-01-21",562.7067,595.8071,562.7067,562.7067,23.0],["1999-01-22",540.6397,540.6397,540.6397,540.6397,22.0],["1999-01-25",529.6063,529.6063,496.5059,518.5728,88.0],["1999-01-26",474.4389,518.5728,474.4389,485.4724,43.0],["1999-01-27",474.439,474.439,441.3386,463.4055,114.0],["1999-01-28",474.439,474.439,441.3386,452.372,40.0],["1999-01-29",479.9557,479.9557,452.3721,463.4055,156.0],["1999-02-01",452.372,452.372,452.372,452.372,13.0],["1999-02-02",452.372,485.4724,452.372,485.4724,11.0],["1999-02-03",452.3721,485.4725,446.8554,474.439,38.0],["1999-02-04",446.8553,463.4055,441.3386,441.3386,36.0],["1999-02-05",463.4055,463.4055,463.4055,463.4055,3.0],["1999-02-08",463.4055,463.4055,463.4055,463.4055,4.0],["1999-02-09",441.3386,452.3721,441.3386,441.3386,45.0],["1999-02-10",452.3721,463.4055,424.7884,424.7884,177.0],["1999-02-11",441.3386,441.3386,424.7884,427.5467,8.0],["1999-02-12",441.3386,441.3386,397.2047,397.2047,53.0],["1999-02-16",430.3052,452.3721,408.2382,430.3052,78.0],["1999-02-17",452.3721,452.3721,441.3386,441.3386,39.0],["1999-02-18",452.3721,452.3721,441.3386,441.3386,26.0],["1999-02-19",441.3386,441.3386,419.2717,419.2717,18.0],["1999-02-22",419.2716,441.3386,408.2382,408.2382,104.0],["1999-02-23",408.2382,430.3052,408.2382,413.7549,34.0],["1999-02-24",413.7549,413.7549,413.7549,413.7549,9.0],["1999-02-25",413.7549,413.7549,413.7549,413.7549,0.0],["1999-02-26",413.7549,413.7549,408.2382,408.2382,20.0],["1999-03-01",430.3052,441.3386,408.2382,430.3052,85.0],["1999-03-02",452.3721,452.3721,435.8219,441.3386,31.0],["1999-03-03",446.8553,446.8553,435.8219,441.3386,51.0],["1999-03-04",446.8553,463.4055,441.3386,452.372,384.0],["1999-03-05",468.9222,468.9222,452.372,452.372,172.0],["1999-03-08",452.372,463.4055,446.8553,446.8553,112.0],["1999-03-09",457.8887,474.439,452.372,452.372,305.0],["1999-03-10",474.439,474.439,452.372,452.372,63.0],["1999-03-11",463.4056,474.439,463.4056,474.439,82.0],["1999-03-12",468.9222,485.4724,468.9222,485.4724,116.0],["1999-03-15",474.439,474.439,474.439,474.439,44.0],["1999-03-16",474.439,474.439,474.439,474.439,2.0],["1999-03-17",474.439,474.439,474.439,474.439,2.0],["1999-03-18",474.439,479.9557,452.372,452.372,39.0],["1999-03-19",452.3721,463.4055,452.3721,463.4055,4.0],["1999-03-22",474.439,496.5059,474.439,474.439,144.0],["1999-03-23",479.9557,490.9891,479.9557,485.4724,34.0],["1999-03-24",474.4389,479.9557,463.4054,479.9557,164.0],["1999-03-25",485.4724,490.9891,479.9557,485.4724,84.0],["1999-03-26",490.9891,490.9891,479.9557,479.9557,166.0],["1999-03-29",529.6063,584.7736,518.5728,562.7067,370.0],["1999-03-30",573.7401,573.7401,540.6397,540.6397,74.0],["1999-03-31",540.6397,540.6397,540.6397,540.6397,0.0],["1999-04-01",513.0563,540.6399,513.0563,524.0897,68.0],["1999-04-05",540.6398,551.6733,529.6064,529.6064,164.0],["1999-04-06",540.6397,540.6397,529.6063,540.6397,18.0],["1999-04-07",529.6063,551.6732,518.5728,540.6397,50.0],["1999-04-08",546.1566,551.6733,507.5394,551.6733,66.0],["1999-04-09",529.6064,540.6398,507.5395,507.5395,260.0],["1999-04-12",540.6398,551.6733,529.6063,535.123,855.0],["1999-04-13",551.6733,557.1901,529.6064,529.6064,48.0],["1999-04-14",518.5729,529.6064,507.5395,507.5395,31.0],["1999-04-15",529.6064,551.6733,529.6064,551.6733,130.0],["1999-04-16",551.6734,606.8407,540.6399,584.7738,1474.0],["1999-04-19",584.7738,595.8073,579.257,584.7738,875.0],["1999-04-20",590.2903,628.9075,573.7401,623.3907,901.0],["1999-04-21",673.0414,882.6772,673.0414,827.5099,1065.0],["1999-04-22",882.6772,893.7106,750.2756,750.2756,655.0],["1999-04-23",838.5432,838.5432,717.1752,739.2421,284.0],["1999-04-26",794.4094,794.4094,739.2421,794.4094,306.0],["1999-04-27",739.2421,794.4094,739.2421,783.3759,64.0],["1999-04-28",783.3758,783.3758,617.8739,695.1082,139.0],["1999-04-29",673.0412,695.1082,662.0078,695.1082,84.0],["1999-04-30",695.1082,695.1082,639.9409,662.0079,212.0],["1999-05-03",639.9409,662.0079,639.9409,662.0079,18.0],["1999-05-04",684.0748,684.0748,650.9744,662.0079,75.0],["1999-05-05",678.558,678.558,639.9408,650.9743,165.0],["1999-05-06",673.0414,695.1083,656.4911,656.4911,130.0],["1999-05-07",662.0078,695.1082,656.491,695.1082,158.0],["1999-05-10",673.0413,673.0413,645.4577,662.0079,151.0],["1999-05-11",639.9408,667.5245,639.9408,667.5245,23.0],["1999-05-12",639.941,662.008,634.4243,639.941,135.0],["1999-05-13",639.9408,650.9743,639.9408,650.9743,18.0],["1999-05-14",639.941,667.5247,639.941,639.941,19.0],["1999-05-17",623.3908,667.5246,623.3908,628.9075,21.0],["1999-05-18",628.9076,662.008,628.9076,639.941,44.0],["1999-05-19",662.008,662.008,617.8741,617.8741,49.0],["1999-05-20",617.8741,617.8741,617.8741,617.8741,19.0],["1999-05-21",595.8072,617.8741,595.8072,617.8741,19.0],["1999-05-24",606.8406,617.874,595.8071,595.8071,120.0],["1999-05-25",595.8071,606.8406,557.19,595.8071,250.0],["1999-05-26",590.2904,617.874,590.2904,595.8071,44.0],["1999-05-27",617.874,617.874,590.2904,595.8071,42.0],["1999-05-28",606.8406,606.8406,557.19,590.2903,183.0],["1999-06-01",573.7403,590.2905,557.1901,584.7738,22.0],["1999-06-02",562.7067,562.7067,551.6733,551.6733,70.0],["1999-06-03",562.7068,573.7402,546.1566,546.1566,57.0],["1999-06-04",562.7067,562.7067,535.123,535.123,92.0],["1999-06-07",540.6398,540.6398,507.5395,529.6064,35.0],["1999-06-08",529.6063,557.1899,529.6063,557.1899,165.0],["1999-06-09",518.5728,518.5728,518.5728,518.5728,9.0],["1999-06-10",518.5728,518.5728,518.5728,518.5728,0.0],["1999-06-11",518.5728,518.5728,518.5728,518.5728,9.0],["1999-06-14",518.5728,557.1899,518.5728,557.1899,78.0],["1999-06-15",551.6732,551.6732,518.5728,540.6397,32.0],["1999-06-16",529.6063,535.123,524.0896,535.123,50.0],["1999-06-17",518.5729,540.6398,518.5729,535.123,138.0],["1999-06-18",529.6064,562.7068,518.5729,529.6064,200.0],["1999-06-21",540.6399,540.6399,524.0897,524.0897,130.0],["1999-06-22",540.6398,551.6733,529.6064,529.6064,57.0],["1999-06-23",535.123,535.123,535.123,535.123,8.0],["1999-06-24",524.0895,535.123,490.9891,496.5058,85.0],["1999-06-25",485.4725,507.5395,485.4725,507.5395,120.0],["1999-06-28",518.5729,518.5729,485.4725,507.5395,42.0],["1999-06-29",496.5059,518.5728,496.5059,518.5728,262.0],["1999-06-30",507.5393,540.6397,507.5393,540.6397,32.0],["1999-07-01",518.5729,540.6398,518.5729,529.6064,41.0],["1999-07-02",540.6397,551.6732,529.6063,540.6397,207.0],["1999-07-06",540.6398,540.6398,529.6064,529.6064,156.0],["1999-07-07",507.5395,507.5395,507.5395,507.5395,1.0],["1999-07-08",535.1231,551.6733,529.6064,529.6064,185.0],["1999-07-09",529.6064,562.7067,529.6064,551.6733,204.0],["1999-07-12",562.7067,562.7067,540.6398,551.6733,223.0],["1999-07-13",557.19,562.7067,540.6397,562.7067,207.0],["1999-07-14",546.1566,573.7402,546.1566,551.6733,217.0],["1999-07-15",557.1899,568.2234,540.6397,540.6397,47.0],["1999-07-16",562.7066,562.7066,540.6397,540.6397,98.0],["1999-07-19",551.6733,568.2235,529.6064,529.6064,171.0],["1999-07-20",529.6064,562.7067,529.6064,551.6733,84.0],["1999-07-21",562.7067,562.7067,540.6397,562.7067,203.0],["1999-07-22",551.6732,573.7401,551.6732,573.7401,180.0],["1999-07-23",562.7068,584.7738,562.7068,584.7738,60.0],["1999-07-26",595.8072,617.8741,573.7402,617.8741,179.0],["1999-07-27",612.3572,700.6249,612.3572,695.1082,461.0],["1999-07-28",706.1417,794.4094,700.625,739.2421,1346.0],["1999-07-29",750.2756,805.4429,717.1752,794.4094,1607.0],["1999-07-30",805.4429,805.4429,728.2086,739.2421,251.0],["1999-08-02",728.2085,739.242,673.0413,673.0413,290.0],["1999-08-03",667.5245,706.1416,667.5245,684.0747,98.0],["1999-08-04",684.0747,684.0747,650.9743,650.9743,151.0],["1999-08-05",639.941,650.9745,507.5395,546.1566,328.0],["1999-08-06",573.7401,573.7401,540.6397,573.7401,26.0],["1999-08-09",573.7401,573.7401,529.6063,540.6397,135.0],["1999-08-10",529.6063,562.7066,529.6063,540.6397,143.0],["1999-08-11",551.6732,551.6732,540.6397,540.6397,16.0],["1999-08-12",551.6732,562.7066,540.6397,540.6397,55.0],["1999-08-13",573.7402,628.9075,562.7067,617.8741,165.0],["1999-08-16",617.8741,650.9745,617.8741,639.941,148.0],["1999-08-17",656.4911,656.4911,617.874,656.4911,40.0],["1999-08-18",656.4911,656.4911,634.4242,656.4911,45.0],["1999-08-19",639.9409,662.0079,639.9409,662.0079,17.0],["1999-08-20",639.941,639.941,639.941,639.941,20.0],["1999-08-23",662.0078,662.0078,650.9743,650.9743,83.0],["1999-08-24",662.0079,662.0079,662.0079,662.0079,17.0],["1999-08-25",662.008,662.008,639.941,639.941,88.0],["1999-08-26",639.941,662.008,634.4243,639.941,104.0],["1999-08-27",662.008,662.008,639.941,639.941,84.0],["1999-08-30",650.9744,650.9744,623.3908,628.9075,78.0],["1999-08-31",631.6658,631.6658,584.7736,601.3238,299.0],["1999-09-01",584.7736,623.3907,584.7736,623.3907,300.0],["1999-09-02",639.941,639.941,606.8406,617.8741,94.0],["1999-09-03",612.3573,650.9744,612.3573,628.9075,180.0],["1999-09-07",628.9075,634.4242,617.874,628.9075,47.0],["1999-09-08",623.3907,634.4242,606.8405,606.8405,55.0],["1999-09-09",595.8071,628.9075,595.8071,628.9075,18.0],["1999-09-10",606.8406,634.4243,606.8406,634.4243,35.0],["1999-09-13",617.874,617.874,606.8405,606.8405,83.0],["1999-09-14",612.3572,667.5246,612.3572,662.0079,217.0],["1999-09-15",662.0079,673.0413,628.9075,628.9075,122.0],["1999-09-16",639.941,639.941,617.8741,617.8741,24.0],["1999-09-17",617.874,628.9075,617.874,628.9075,12.0],["1999-09-20",634.4242,662.0079,634.4242,645.4577,60.0],["1999-09-21",662.0078,673.0413,650.9743,673.0413,165.0],["1999-09-22",695.1082,706.1416,684.0747,684.0747,235.0],["1999-09-23",689.5914,689.5914,650.9743,650.9743,404.0],["1999-09-24",656.4911,706.1417,656.4911,662.0079,852.0],["1999-09-27",656.4912,662.008,617.8741,617.8741,384.0],["1999-09-28",628.9076,628.9076,540.6399,546.1566,423.0],["1999-09-29",573.7402,595.8071,540.6398,595.8071,172.0],["1999-09-30",606.8407,606.8407,584.7738,584.7738,12.0],["1999-10-01",584.7736,584.7736,557.1899,579.2568,140.0],["1999-10-04",562.7067,579.2569,557.19,568.2234,98.0],["1999-10-05",562.7068,562.7068,507.5395,507.5395,319.0],["1999-10-06",485.4724,540.6397,474.4389,540.6397,474.0],["1999-10-07",490.9891,529.6063,490.9891,518.5728,362.0],["1999-10-08",507.5393,518.5728,485.4724,485.4724,329.0],["1999-10-11",507.5394,518.5728,507.5394,518.5728,40.0],["1999-10-12",529.6064,529.6064,518.5729,529.6064,29.0],["1999-10-13",518.5729,529.6064,518.5729,529.6064,35.0],["1999-10-14",507.5395,529.6064,507.5395,529.6064,9.0],["1999-10-15",507.5394,557.19,507.5394,551.6733,166.0],["1999-10-18",551.6733,562.7067,540.6398,551.6733,38.0],["1999-10-19",551.6733,551.6733,540.6399,546.1566,80.0],["1999-10-20",551.6732,568.2234,546.1565,568.2234,67.0],["1999-10-21",568.2235,573.7402,551.6733,551.6733,96.0],["1999-10-22",551.6733,573.7402,546.1566,551.6733,168.0],["1999-10-25",557.19,557.19,502.0227,507.5395,154.0],["1999-10-26",499.2643,502.0227,474.439,490.9892,179.0],["1999-10-27",485.4724,490.9892,474.439,490.9892,133.0],["1999-10-28",479.9557,502.0226,474.4389,485.4724,94.0],["1999-10-29",496.506,507.5395,474.439,507.5395,102.0],["1999-11-01",496.5058,518.5728,485.4724,496.5058,200.0],["1999-11-02",496.5059,590.2903,496.5059,590.2903,830.0],["1999-11-03",584.7736,595.8071,562.7067,590.2903,337.0],["1999-11-04",590.2904,623.3908,576.4986,617.8741,525.0],["1999-11-05",623.3908,623.3908,584.7737,595.8071,141.0],["1999-11-08",606.8405,606.8405,590.2903,601.3238,136.0],["1999-11-09",601.3238,628.9075,601.3238,628.9075,209.0],["1999-11-10",628.9075,628.9075,612.3573,617.8741,110.0],["1999-11-11",612.3572,639.9409,601.3238,601.3238,46.0],["1999-11-12",617.8741,617.8741,595.8072,617.8741,60.0],["1999-11-15",617.874,628.9075,617.874,623.3907,111.0],["1999-11-16",634.4243,645.4578,623.3909,639.941,266.0],["1999-11-17",634.4241,656.4911,634.4241,650.9743,215.0],["1999-11-18",662.008,667.5247,606.8406,617.8741,573.0],["1999-11-19",617.874,656.4911,606.8406,656.4911,229.0],["1999-11-22",662.008,706.1418,598.5655,612.3574,756.0],["1999-11-23",595.8071,606.8405,584.7736,601.3238,94.0],["1999-11-24",606.8407,606.8407,584.7738,584.7738,18.0],["1999-11-26",601.3238,650.9744,601.3238,628.9075,88.0],["1999-11-29",639.9409,639.9409,584.7736,606.8405,171.0],["1999-11-30",606.8405,606.8405,579.2569,601.3238,179.0],["1999-12-01",617.8741,634.4243,601.3239,617.8741,139.0],["1999-12-02",612.3574,612.3574,606.8407,612.3574,33.0],["1999-12-03",606.8405,606.8405,573.7401,573.7401,144.0],["1999-12-06",540.6398,562.7068,529.6064,529.6064,123.0],["1999-12-07",529.6064,540.6398,510.2978,513.0562,203.0],["1999-12-08",529.6063,546.1565,518.5728,518.5728,180.0],["1999-12-09",529.6063,540.6397,502.0226,540.6397,134.0],["1999-12-10",551.6732,562.7067,529.6063,562.7067,375.0],["1999-12-13",529.6063,628.9075,529.6063,628.9075,483.0],["1999-12-14",650.9743,794.4093,639.9408,728.2085,2241.0],["1999-12-15",761.309,827.5098,750.2756,816.4763,900.0],["1999-12-16",816.4766,1191.6145,805.4432,1169.5476,3120.0],["1999-12-17",1202.6476,1268.8484,877.1604,893.7106,1740.0],["1999-12-20",948.8779,1141.9635,937.8445,1114.3799,1142.0],["1999-12-21",1125.4137,1136.4472,1026.1125,1048.1794,789.0],["1999-12-22",1026.1123,1059.2128,981.9785,1015.0789,358.0],["1999-12-23",1026.1121,1037.1456,993.0117,993.0117,250.0],["1999-12-27",993.0117,993.0117,937.8445,937.8445,253.0],["1999-12-28",926.8111,926.8111,849.5768,882.6772,142.0],["1999-12-29",882.6772,904.7441,849.5768,871.6437,151.0],["1999-12-30",882.6772,882.6772,860.6103,882.6772,112.0],["1999-12-31",877.1603,937.8445,860.6102,937.8445,118.0],["2000-01-03",926.811,926.811,871.6437,871.6437,250.0],["2000-01-04",849.5768,860.6103,827.5099,827.5099,124.0],["2000-01-05",827.5099,860.6104,827.5099,860.6104,77.0],["2000-01-06",860.6103,871.6437,849.5768,866.127,101.0],["2000-01-07",860.6104,860.6104,827.5099,860.6104,79.0],["2000-01-10",838.5433,871.6438,827.5099,860.6104,241.0],["2000-01-11",860.6104,860.6104,838.5433,860.6104,16.0],["2000-01-12",838.5433,860.6103,838.5433,838.5433,135.0],["2000-01-13",838.5433,871.6437,838.5433,849.5768,165.0],["2000-01-14",860.6102,915.7775,838.5432,915.7775,368.0],["2000-01-18",948.8779,948.8779,860.6103,871.6437,505.0],["2000-01-19",860.6103,904.7442,860.6103,882.6772,253.0],["2000-01-20",904.7441,904.7441,871.6437,871.6437,100.0],["2000-01-21",893.7106,893.7106,871.6437,871.6437,294.0],["2000-01-24",882.6773,882.6773,827.5099,838.5433,170.0],["2000-01-25",849.5768,860.6103,750.2756,805.4429,785.0],["2000-01-26",816.4764,827.5099,805.443,827.5099,91.0],["2000-01-27",838.5432,838.5432,750.2755,783.3759,150.0],["2000-01-28",761.3091,805.443,761.3091,772.3425,65.0],["2000-01-31",761.309,761.309,750.2756,750.2756,163.0],["2000-02-01",750.2755,783.3759,750.2755,783.3759,255.0],["2000-02-02",794.4095,855.0935,794.4095,838.5433,137.0],["2000-02-03",849.5768,855.0935,827.5099,827.5099,221.0],["2000-02-04",833.0265,838.5432,816.4763,816.4763,123.0],["2000-02-07",838.5433,849.5768,816.4764,838.5433,88.0],["2000-02-08",827.5098,838.5433,805.4429,805.4429,80.0],["2000-02-09",827.5099,838.5433,805.443,821.9932,53.0],["2000-02-10",805.4429,827.5098,805.4429,816.4763,57.0],["2000-02-11",816.4764,860.6103,816.4764,849.5768,241.0],["2000-02-14",860.6103,871.6437,849.5768,849.5768,75.0],["2000-02-15",849.5768,882.6772,849.5768,882.6772,262.0],["2000-02-16",882.6772,893.7106,882.6772,888.1939,71.0],["2000-02-17",893.7106,893.7106,882.6772,893.7106,81.0],["2000-02-18",882.6772,904.7442,882.6772,882.6772,63.0],["2000-02-22",871.6437,904.7441,871.6437,893.7106,155.0],["2000-02-23",882.6772,904.7442,871.6437,882.6772,328.0],["2000-02-24",893.7106,904.7441,893.7106,904.7441,35.0],["2000-02-25",893.7107,904.7442,871.6437,882.6772,150.0],["2000-02-28",893.7107,893.7107,871.6437,882.6772,107.0],["2000-02-29",871.6437,871.6437,849.5768,849.5768,98.0],["2000-03-01",860.6103,871.6437,805.4429,805.4429,183.0],["2000-03-02",827.5099,827.5099,816.4764,827.5099,28.0],["2000-03-03",816.4764,827.5099,805.443,827.5099,51.0],["2000-03-06",838.5432,838.5432,772.3425,783.3759,130.0],["2000-03-07",772.3425,772.3425,728.2086,750.2756,92.0],["2000-03-08",750.2755,750.2755,684.0747,728.2085,263.0],["2000-03-09",706.1417,761.3091,706.1417,706.1417,102.0],["2000-03-10",706.1417,728.2086,673.0414,706.1417,217.0],["2000-03-13",695.1083,728.2087,695.1083,717.1752,22.0],["2000-03-14",695.1082,695.1082,673.0413,684.0747,92.0],["2000-03-15",684.0747,684.0747,673.0413,673.0413,42.0],["2000-03-16",662.008,662.008,617.8741,617.8741,93.0],["2000-03-17",628.9075,794.4094,628.9075,794.4094,314.0],["2000-03-20",827.5098,849.5768,794.4094,794.4094,260.0],["2000-03-21",788.8927,788.8927,772.3425,783.3759,76.0],["2000-03-22",772.3425,772.3425,772.3425,772.3425,2.0],["2000-03-23",761.3091,772.3425,761.3091,772.3425,36.0],["2000-03-24",783.3759,794.4094,772.3425,783.3759,74.0],["2000-03-27",794.4094,816.4763,772.3425,783.3759,67.0],["2000-03-28",783.3759,805.4429,783.3759,783.3759,20.0],["2000-03-29",783.376,783.376,761.3091,761.3091,53.0],["2000-03-30",761.3091,761.3091,761.3091,761.3091,44.0],["2000-03-31",772.3424,772.3424,761.309,766.8257,93.0],["2000-04-03",783.376,783.376,766.8258,772.3425,25.0],["2000-04-04",750.2755,750.2755,728.2085,728.2085,47.0],["2000-04-05",706.1416,761.3089,706.1416,728.2085,13.0],["2000-04-06",750.2756,750.2756,739.2421,750.2756,10.0],["2000-04-07",739.2421,739.2421,739.2421,739.2421,18.0],["2000-04-10",739.2421,750.2756,739.2421,739.2421,27.0],["2000-04-11",739.2421,750.2756,739.2421,739.2421,60.0],["2000-04-12",728.2087,783.376,728.2087,772.3425,138.0],["2000-04-13",750.2755,750.2755,717.175,728.2085,129.0],["2000-04-14",706.1418,728.2087,684.0749,717.1752,103.0],["2000-04-17",706.1417,722.6919,662.0079,706.1417,192.0],["2000-04-18",684.0747,706.1416,684.0747,684.0747,32.0],["2000-04-19",706.1417,711.6585,684.0748,706.1417,93.0],["2000-04-20",684.0748,706.1417,684.0748,706.1417,11.0],["2000-04-24",673.0414,706.1417,673.0414,706.1417,24.0],["2000-04-25",695.1083,706.1417,684.0748,706.1417,11.0],["2000-04-26",673.0413,695.1082,673.0413,673.0413,18.0],["2000-04-27",667.5245,695.1082,662.0078,695.1082,70.0],["2000-04-28",689.5916,689.5916,689.5916,689.5916,6.0],["2000-05-01",684.0747,684.0747,673.0413,673.0413,9.0],["2000-05-02",684.0747,684.0747,662.0078,678.5579,40.0],["2000-05-03",656.4911,662.0079,656.4911,662.0079,35.0],["2000-05-04",662.0078,673.0412,662.0078,667.5245,39.0],["2000-05-05",678.5579,678.5579,673.0412,678.5579,64.0],["2000-05-08",678.558,678.558,673.0413,673.0413,28.0],["2000-05-09",662.0079,662.0079,662.0079,662.0079,29.0],["2000-05-10",662.0079,662.0079,662.0079,662.0079,0.0],["2000-05-11",662.0079,673.0413,662.0079,662.0079,13.0],["2000-05-12",662.0079,662.0079,662.0079,662.0079,30.0],["2000-05-15",662.0078,684.0747,662.0078,684.0747,40.0],["2000-05-16",684.0747,700.6249,673.0413,673.0413,100.0],["2000-05-17",678.5581,678.5581,645.4577,645.4577,10.0],["2000-05-18",662.0078,662.0078,650.9743,650.9743,54.0],["2000-05-19",645.4577,645.4577,628.9075,628.9075,36.0],["2000-05-22",639.9409,662.0079,639.9409,662.0079,100.0],["2000-05-23",639.9409,639.9409,628.9075,628.9075,59.0],["2000-05-24",617.8741,650.9745,595.8072,639.941,158.0],["2000-05-25",617.8741,617.8741,617.8741,617.8741,37.0],["2000-05-26",639.941,639.941,639.941,639.941,4.0],["2000-05-30",628.9075,628.9075,617.874,628.9075,35.0],["2000-05-31",639.9408,662.0078,628.9074,650.9743,60.0],["2000-06-01",639.9408,684.0747,639.9408,684.0747,35.0],["2000-06-02",678.558,678.558,673.0413,673.0413,10.0],["2000-06-05",695.1082,695.1082,684.0747,684.0747,20.0],["2000-06-06",706.1416,728.2085,695.1082,695.1082,61.0],["2000-06-07",717.1753,739.2422,717.1753,733.7255,38.0],["2000-06-08",750.2755,783.3759,750.2755,777.8592,47.0],["2000-06-09",772.3425,772.3425,728.2087,772.3425,76.0],["2000-06-12",794.4094,827.5098,794.4094,805.4429,223.0],["2000-06-13",810.9597,827.5099,810.9597,827.5099,18.0],["2000-06-14",833.0266,871.6438,833.0266,838.5433,277.0],["2000-06-15",838.5433,882.6773,838.5433,860.6104,135.0],["2000-06-16",860.6104,860.6104,860.6104,860.6104,28.0],["2000-06-19",860.6102,860.6102,805.4429,816.4763,97.0],["2000-06-20",838.5432,838.5432,794.4094,799.9261,73.0],["2000-06-21",816.4764,827.5099,816.4764,827.5099,73.0],["2000-06-22",805.443,849.5768,805.443,849.5768,82.0],["2000-06-23",838.5433,838.5433,838.5433,838.5433,5.0],["2000-06-26",816.4763,816.4763,794.4094,794.4094,35.0],["2000-06-27",816.4764,838.5433,816.4764,838.5433,23.0],["2000-06-28",816.4764,849.5768,805.443,849.5768,66.0],["2000-06-29",838.5433,838.5433,816.4764,827.5099,25.0],["2000-06-30",827.5098,844.0601,805.4429,805.4429,34.0],["2000-07-03",827.5098,827.5098,810.9596,810.9596,143.0],["2000-07-05",799.9261,805.4429,794.4094,794.4094,101.0],["2000-07-06",794.4094,794.4094,788.8927,788.8927,11.0],["2000-07-07",788.8927,860.6103,788.8927,849.5768,184.0],["2000-07-10",866.1271,882.6773,838.5433,860.6104,447.0],["2000-07-11",871.6437,882.6772,849.5768,849.5768,76.0],["2000-07-12",849.5768,849.5768,827.5099,827.5099,60.0],["2000-07-13",844.06,844.06,816.4763,816.4763,158.0],["2000-07-14",827.5098,838.5432,816.4763,816.4763,306.0],["2000-07-17",827.5098,838.5433,805.4429,805.4429,69.0],["2000-07-18",827.5098,833.0265,794.4094,799.9261,147.0],["2000-07-19",794.4094,805.4429,783.3759,783.3759,74.0],["2000-07-20",794.4094,794.4094,739.2421,750.2756,108.0],["2000-07-21",772.3425,772.3425,750.2756,750.2756,24.0],["2000-07-24",750.2756,750.2756,750.2756,750.2756,18.0],["2000-07-25",739.2421,750.2756,739.2421,739.2421,89.0],["2000-07-26",728.2086,728.2086,695.1083,706.1417,98.0],["2000-07-27",684.0748,706.1417,684.0748,706.1417,30.0],["2000-07-28",695.1082,783.3759,684.0748,783.3759,218.0],["2000-07-31",794.4094,794.4094,772.3425,772.3425,132.0],["2000-08-01",772.3425,783.3759,772.3425,783.3759,35.0],["2000-08-02",772.3425,772.3425,761.3091,772.3425,193.0],["2000-08-03",772.3425,772.3425,772.3425,772.3425,39.0],["2000-08-04",750.2756,772.3425,750.2756,772.3425,21.0],["2000-08-07",750.2756,750.2756,739.2421,739.2421,57.0],["2000-08-08",761.309,794.4094,761.309,783.3759,99.0],["2000-08-09",794.4094,816.4763,783.376,794.4094,67.0],["2000-08-10",783.376,794.4094,772.3425,772.3425,35.0],["2000-08-11",794.4094,794.4094,772.3425,783.3759,16.0],["2000-08-14",783.3759,794.4094,772.3425,788.8927,28.0],["2000-08-15",772.3425,794.4094,772.3425,772.3425,61.0],["2000-08-16",761.309,772.3425,739.2421,739.2421,41.0],["2000-08-17",761.3091,772.3425,750.2756,761.3091,107.0],["2000-08-18",750.2756,772.3425,750.2756,772.3425,110.0],["2000-08-21",766.8257,794.4094,766.8257,788.8927,104.0],["2000-08-22",772.3425,772.3425,772.3425,772.3425,17.0],["2000-08-23",777.8593,794.4094,777.8593,794.4094,287.0],["2000-08-24",783.376,783.376,761.3091,772.3425,50.0],["2000-08-25",772.3425,772.3425,761.3091,761.3091,79.0],["2000-08-28",761.3091,761.3091,761.3091,761.3091,0.0],["2000-08-29",761.3091,761.3091,761.3091,761.3091,8.0],["2000-08-30",777.8593,777.8593,761.3091,761.3091,11.0],["2000-08-31",761.309,761.309,750.2756,750.2756,95.0],["2000-09-01",761.309,761.309,750.2756,750.2756,62.0],["2000-09-05",761.309,761.309,739.2421,750.2756,38.0],["2000-09-06",739.2421,772.3425,739.2421,739.2421,82.0],["2000-09-07",788.8927,799.9261,783.3759,783.3759,221.0],["2000-09-08",783.3759,783.3759,772.3425,783.3759,97.0],["2000-09-11",772.3424,772.3424,766.8257,766.8257,25.0],["2000-09-12",766.8258,766.8258,761.3091,761.3091,39.0],["2000-09-13",772.3425,783.376,772.3425,772.3425,269.0],["2000-09-14",794.4094,816.4763,794.4094,794.4094,130.0],["2000-09-15",794.4094,816.4763,794.4094,810.9596,73.0],["2000-09-18",821.9932,833.0266,816.4764,827.5099,153.0],["2000-09-19",827.5098,827.5098,794.4094,794.4094,50.0],["2000-09-20",794.4094,794.4094,777.8592,783.3759,22.0],["2000-09-21",772.3425,772.3425,755.7923,755.7923,53.0],["2000-09-22",766.8257,783.3759,750.2755,783.3759,46.0],["2000-09-25",772.3425,772.3425,772.3425,772.3425,13.0],["2000-09-26",772.3425,772.3425,761.3091,761.3091,45.0],["2000-09-27",761.3091,783.376,755.7923,761.3091,49.0],["2000-09-28",772.3425,772.3425,761.3091,772.3425,24.0],["2000-09-29",777.8592,777.8592,777.8592,777.8592,26.0],["2000-10-02",777.8593,794.4095,761.3091,761.3091,72.0],["2000-10-03",761.3091,794.4094,761.3091,794.4094,33.0],["2000-10-04",794.4094,816.4763,772.3425,816.4763,41.0],["2000-10-05",816.4763,816.4763,799.9261,805.4429,23.0],["2000-10-06",816.4763,816.4763,783.3759,788.8927,59.0],["2000-10-09",794.4094,805.4429,794.4094,805.4429,22.0],["2000-10-10",783.3759,783.3759,750.2756,750.2756,76.0],["2000-10-11",761.309,777.8592,750.2755,777.8592,44.0],["2000-10-12",750.2755,783.3759,750.2755,777.8592,55.0],["2000-10-13",783.3759,810.9596,783.3759,810.9596,13.0],["2000-10-16",794.4094,794.4094,794.4094,794.4094,3.0],["2000-10-17",783.3759,783.3759,750.2756,750.2756,30.0],["2000-10-18",777.8593,777.8593,728.2086,739.2421,52.0],["2000-10-19",750.2756,750.2756,733.7254,750.2756,103.0],["2000-10-20",750.2756,750.2756,739.2421,739.2421,65.0],["2000-10-23",750.2757,750.2757,744.7589,744.7589,10.0],["2000-10-24",772.3425,794.4094,772.3425,794.4094,74.0],["2000-10-25",783.3759,833.0265,783.3759,783.3759,312.0],["2000-10-26",805.4429,805.4429,794.4094,805.4429,61.0],["2000-10-27",827.5098,827.5098,766.8257,766.8257,53.0],["2000-10-30",783.3759,794.4094,783.3759,783.3759,28.0],["2000-10-31",805.4429,816.4763,794.4094,794.4094,40.0],["2000-11-01",794.4094,794.4094,794.4094,794.4094,18.0],["2000-11-02",794.4094,805.4429,794.4094,794.4094,22.0],["2000-11-03",805.4429,805.4429,783.376,805.4429,50.0],["2000-11-06",805.4429,805.4429,805.4429,805.4429,26.0],["2000-11-07",794.4094,794.4094,783.3759,783.3759,44.0],["2000-11-08",805.4429,833.0266,805.4429,805.4429,126.0],["2000-11-09",783.376,805.4429,783.376,794.4094,30.0],["2000-11-10",794.4094,816.4763,794.4094,816.4763,179.0],["2000-11-13",805.4429,805.4429,772.3425,783.3759,72.0],["2000-11-14",805.4429,810.9596,794.4094,794.4094,176.0],["2000-11-15",794.4094,794.4094,783.3759,783.3759,25.0],["2000-11-16",783.376,794.4094,783.376,794.4094,37.0],["2000-11-17",799.9261,799.9261,777.8592,783.3759,29.0],["2000-11-20",794.4094,794.4094,772.3425,772.3425,11.0],["2000-11-21",783.3759,783.3759,766.8257,766.8257,11.0],["2000-11-22",766.8258,772.3425,761.3091,761.3091,18.0],["2000-11-24",761.3091,761.3091,739.2422,761.3091,72.0],["2000-11-27",783.3759,794.4094,750.2756,750.2756,84.0],["2000-11-28",750.2756,783.376,750.2756,761.3091,60.0],["2000-11-29",783.376,783.376,761.3091,761.3091,24.0],["2000-11-30",761.309,772.3425,728.2086,750.2756,89.0],["2000-12-01",728.2085,739.242,706.1416,728.2085,78.0],["2000-12-04",728.2086,750.2756,728.2086,739.2421,61.0],["2000-12-05",750.2755,783.3759,739.2421,766.8257,110.0],["2000-12-06",772.3425,794.4094,772.3425,794.4094,60.0],["2000-12-07",805.443,838.5433,805.443,838.5433,160.0],["2000-12-08",860.6102,1026.1121,860.6102,959.9113,360.0],["2000-12-11",1004.0452,1147.4802,993.0117,1147.4802,411.0],["2000-12-12",1191.6141,1301.9487,1147.4802,1158.5137,925.0],["2000-12-13",1158.5138,1202.6477,1147.4803,1191.6143,384.0],["2000-12-14",1180.5806,1180.5806,993.0117,993.0117,441.0],["2000-12-15",1015.0787,1103.3463,1015.0787,1081.2794,249.0],["2000-12-18",1059.2127,1103.3465,1059.2127,1070.2461,83.0],["2000-12-19",1092.3132,1103.3466,1059.2128,1092.3132,54.0],["2000-12-20",1092.3132,1092.3132,1037.1458,1059.2128,192.0],["2000-12-21",1081.2796,1092.3132,1026.1123,1026.1123,261.0],["2000-12-22",1059.2128,1092.3132,1059.2128,1059.2128,103.0],["2000-12-26",1059.2125,1108.863,1059.2125,1081.2794,86.0],["2000-12-27",1081.2795,1125.4133,1059.2125,1114.3799,79.0],["2000-12-28",1114.3798,1114.3798,1070.2459,1081.2794,112.0],["2000-12-29",1081.2796,1103.3466,1070.2461,1103.3466,56.0],["2001-01-02",1092.313,1125.4133,1081.2795,1097.8297,70.0],["2001-01-03",1097.8299,1103.3466,1081.2796,1103.3466,161.0],["2001-01-04",1081.2795,1141.9635,1081.2795,1125.4133,608.0],["2001-01-05",1136.4468,1235.748,1125.4133,1147.4802,525.0],["2001-01-08",1141.9635,1202.6476,1136.4468,1202.6476,212.0],["2001-01-09",1202.6476,1213.6811,1136.4468,1147.4802,114.0],["2001-01-10",1136.4468,1147.4802,1114.3799,1147.4802,277.0],["2001-01-11",1169.547,1169.547,1125.4131,1130.9299,135.0],["2001-01-12",1152.997,1152.997,1103.3464,1147.4802,126.0],["2001-01-16",1191.6141,1191.6141,1125.4133,1147.4802,235.0],["2001-01-17",1147.4803,1230.2314,1147.4803,1191.6143,456.0],["2001-01-18",1191.6142,1230.2313,1147.4803,1230.2313,232.0],["2001-01-19",1202.6478,1235.7482,1191.6144,1224.7147,278.0],["2001-01-22",1257.8151,1312.9825,1257.8151,1296.4323,277.0],["2001-01-23",1296.4321,1312.9823,1279.8819,1290.9154,131.0],["2001-01-24",1279.8818,1312.9822,1268.8484,1274.3651,181.0],["2001-01-25",1252.2982,1268.8484,1213.6811,1246.7815,270.0],["2001-01-26",1235.748,1257.8149,1235.748,1257.8149,85.0],["2001-01-29",1253.4017,1256.9324,1218.0946,1218.0946,102.0],["2001-01-30",1218.0944,1234.8653,1173.9606,1182.7874,144.0],["2001-01-31",1191.6141,1200.4409,1169.5472,1196.0275,120.0],["2001-02-01",1187.201,1195.1451,1169.5475,1195.1451,81.0],["2001-02-02",1204.8542,1234.8652,1204.8542,1230.4518,173.0],["2001-02-05",1231.3348,1248.9883,1231.3348,1235.7482,130.0],["2001-02-06",1253.4014,1262.2281,1248.9879,1262.2281,126.0],["2001-02-07",1266.6417,1266.6417,1248.9882,1248.9882,157.0],["2001-02-08",1262.2281,1270.1722,1257.8147,1262.2281,100.0],["2001-02-09",1271.0549,1276.351,1257.8148,1270.1722,88.0],["2001-02-12",1278.999,1279.8817,1262.2282,1270.1722,117.0],["2001-02-13",1259.5804,1293.1222,1259.5804,1293.1222,259.0],["2001-02-14",1301.9486,1319.6022,1301.9486,1319.6022,186.0],["2001-02-15",1324.0159,1324.0159,1310.7756,1310.7756,105.0],["2001-02-16",1310.7754,1310.7754,1288.7085,1301.9486,289.0],["2001-02-20",1297.5358,1310.7759,1275.4688,1297.5358,242.0],["2001-02-21",1297.5353,1307.2448,1279.8817,1307.2448,103.0],["2001-02-22",1297.5357,1297.5357,1262.2286,1279.8821,70.0],["2001-02-23",1262.2284,1288.7087,1240.1614,1244.5748,161.0],["2001-02-26",1244.575,1279.8821,1235.7482,1279.8821,156.0],["2001-02-27",1279.8819,1284.2953,1248.9882,1248.9882,133.0],["2001-02-28",1256.0494,1256.0494,1232.2171,1233.9824,110.0],["2001-03-01",1235.7479,1235.7479,1209.2676,1209.2676,60.0],["2001-03-02",1204.8544,1226.9213,1191.6143,1191.6143,145.0],["2001-03-05",1191.6143,1200.441,1191.6143,1191.6143,57.0],["2001-03-06",1200.4408,1234.8652,1200.4408,1234.8652,135.0],["2001-03-07",1226.9215,1253.4019,1226.9215,1253.4019,194.0],["2001-03-08",1271.0551,1278.1166,1235.748,1257.8149,326.0],["2001-03-09",1262.2283,1266.6416,1196.0274,1209.2676,171.0],["2001-03-12",1209.2676,1209.2676,1081.2794,1081.2794,427.0],["2001-03-13",1094.5198,1125.4135,993.0119,1015.0789,164.0],["2001-03-14",882.6771,979.7715,842.9566,970.9448,324.0],["2001-03-15",988.5983,993.0116,970.9447,984.1849,29.0],["2001-03-16",970.945,975.3585,891.5041,975.3585,130.0],["2001-03-19",979.7715,988.5983,953.2913,970.9448,104.0],["2001-03-20",988.5983,988.5983,970.9448,970.9448,291.0],["2001-03-21",979.7717,987.7159,962.1182,962.1182,74.0],["2001-03-22",962.1179,963.0006,891.5038,900.3305,143.0],["2001-03-23",900.3307,944.4646,891.504,940.0511,118.0],["2001-03-26",953.2914,979.7717,953.2914,979.7717,53.0],["2001-03-27",984.1852,984.1852,962.1182,966.5316,58.0],["2001-03-28",975.3582,978.0062,970.9448,970.9448,29.0],["2001-03-29",970.9451,970.9451,953.2916,970.0624,158.0],["2001-03-30",970.9449,1010.6654,970.9449,1010.6654,49.0],["2001-04-02",1015.0787,1037.1456,1015.0787,1037.1456,143.0],["2001-04-03",1037.1458,1058.3301,1037.1458,1054.7993,188.0],["2001-04-04",1058.3301,1125.4135,1058.3301,1103.3466,212.0],["2001-04-05",1094.5198,1103.3466,1076.8663,1103.3466,135.0],["2001-04-06",1112.173,1112.173,1094.5194,1094.5194,29.0],["2001-04-09",1103.3463,1112.1731,1094.5195,1102.4636,60.0],["2001-04-10",1103.3462,1107.7596,1076.8659,1094.5194,171.0],["2001-04-11",1085.6929,1085.6929,1076.8662,1076.8662,60.0],["2001-04-12",1076.8663,1076.8663,1050.386,1059.2128,137.0],["2001-04-16",1063.6258,1063.6258,1032.7321,1047.7377,102.0],["2001-04-17",1037.1458,1068.0395,1032.7324,1054.7993,134.0],["2001-04-18",1068.0393,1129.8266,1068.0393,1116.5864,228.0],["2001-04-19",1125.4132,1125.4132,1090.1062,1098.933,56.0],["2001-04-20",1090.1062,1106.877,1081.2794,1090.1062,50.0],["2001-04-23",1103.3466,1112.1734,1090.1065,1101.5813,60.0],["2001-04-24",1112.1732,1134.2401,1112.1732,1134.2401,72.0],["2001-04-25",1134.2401,1147.4803,1112.1732,1145.715,142.0],["2001-04-26",1147.4804,1241.0443,1147.4804,1235.7482,220.0],["2001-04-27",1241.0444,1301.0665,1241.0444,1297.5358,333.0],["2001-04-30",1301.0664,1354.9097,1301.0664,1324.8987,431.0],["2001-05-01",1324.8984,1324.8984,1306.3622,1324.0157,104.0],["2001-05-02",1315.1892,1323.1333,1279.8821,1279.8821,272.0],["2001-05-03",1319.6024,1319.6024,1301.9488,1318.7197,94.0],["2001-05-04",1323.1329,1323.1329,1293.1219,1301.9486,79.0],["2001-05-07",1315.1893,1319.6027,1284.2956,1297.5358,39.0],["2001-05-08",1293.1219,1306.362,1284.2951,1305.4794,72.0],["2001-05-09",1319.6022,1346.0825,1301.9486,1315.1888,293.0],["2001-05-10",1324.0156,1332.8423,1315.1888,1315.1888,90.0],["2001-05-11",1315.1888,1319.6022,1306.362,1319.6022,16.0],["2001-05-14",1319.6024,1346.0828,1319.6024,1332.8425,130.0],["2001-05-15",1341.6692,1346.0827,1324.0157,1324.0157,97.0],["2001-05-16",1332.8425,1346.0828,1323.1331,1332.8425,101.0],["2001-05-17",1346.0827,1359.3229,1337.256,1350.4961,61.0],["2001-05-18",1363.736,1375.2108,1359.3226,1366.384,194.0],["2001-05-21",1368.1497,1410.5182,1363.7362,1388.4512,313.0],["2001-05-22",1403.4567,1403.4567,1359.3229,1372.563,193.0],["2001-05-23",1376.9763,1394.6298,1376.9763,1394.6298,249.0],["2001-05-24",1385.8031,1399.0432,1368.1495,1385.8031,113.0],["2001-05-25",1376.9764,1390.2166,1368.1497,1376.9764,35.0],["2001-05-29",1376.9762,1376.9762,1350.4958,1368.1494,42.0],["2001-05-30",1346.0827,1354.9094,1324.0157,1324.0157,88.0],["2001-05-31",1324.0156,1324.0156,1301.9486,1315.1888,70.0],["2001-06-01",1306.362,1315.1888,1301.9486,1301.9486,78.0],["2001-06-04",1319.6023,1319.6023,1301.9487,1306.3622,48.0],["2001-06-05",1293.1221,1297.5354,1266.6417,1271.0551,111.0],["2001-06-06",1262.2282,1288.7085,1262.2282,1270.1722,62.0],["2001-06-07",1279.8817,1301.9486,1279.8817,1301.9486,54.0],["2001-06-08",1306.3618,1306.3618,1291.3563,1291.3563,40.0],["2001-06-11",1288.7089,1301.949,1275.4687,1279.8821,74.0],["2001-06-12",1271.0553,1278.9995,1244.5751,1253.4019,116.0],["2001-06-13",1266.6417,1271.0551,1244.5748,1271.0551,43.0],["2001-06-14",1257.8151,1293.1223,1257.8151,1287.8262,82.0],["2001-06-15",1284.2953,1288.7086,1284.2953,1288.7086,11.0],["2001-06-18",1279.8822,1293.1225,1266.6421,1266.6421,62.0],["2001-06-19",1263.111,1284.2953,1257.8149,1257.8149,99.0],["2001-06-20",1257.815,1264.8764,1226.9213,1226.9213,57.0],["2001-06-21",1218.0944,1218.0944,1196.0275,1196.0275,53.0],["2001-06-22",1187.2007,1196.0275,1156.307,1196.0275,66.0],["2001-06-25",1191.6141,1200.4409,1165.1338,1182.7874,175.0],["2001-06-26",1169.5472,1216.329,1169.5472,1208.3849,124.0],["2001-06-27",1213.6812,1216.3292,1213.6812,1216.3292,39.0],["2001-06-28",1217.2117,1217.2117,1191.6141,1196.0275,48.0],["2001-06-29",1191.6144,1191.6144,1178.3741,1188.9663,58.0],["2001-07-02",1196.0273,1196.0273,1173.9604,1190.7312,40.0],["2001-07-03",1196.0275,1196.0275,1182.7874,1194.2622,105.0],["2001-07-05",1194.2622,1207.5023,1194.2622,1196.0275,30.0],["2001-07-06",1191.6139,1194.2619,1156.3068,1156.3068,91.0],["2001-07-09",1169.5472,1209.2676,1165.1338,1209.2676,97.0],["2001-07-10",1212.7985,1217.2119,1204.8544,1204.8544,39.0],["2001-07-11",1200.4409,1200.4409,1191.6141,1196.0275,11.0],["2001-07-12",1191.6141,1200.4409,1191.6141,1200.4409,11.0],["2001-07-13",1200.4408,1213.681,1200.4408,1208.3849,42.0],["2001-07-16",1196.0276,1209.2677,1191.6143,1191.6143,24.0],["2001-07-17",1182.7874,1182.7874,1116.5865,1125.4133,135.0],["2001-07-18",1125.4132,1129.8267,1090.1062,1090.1062,137.0],["2001-07-19",1090.1062,1090.1062,993.0117,1032.7322,193.0],["2001-07-20",1032.7323,1076.8662,1032.7323,1050.3859,81.0],["2001-07-23",1050.3859,1050.3859,1041.5591,1041.5591,48.0],["2001-07-24",1037.1456,1037.1456,979.7715,993.0117,151.0],["2001-07-25",979.7715,979.7715,917.9842,970.9448,356.0],["2001-07-26",962.1182,970.945,935.6379,935.6379,196.0],["2001-07-27",944.4646,947.9953,926.811,926.811,26.0],["2001-07-30",926.8111,935.6378,904.7441,922.3977,56.0],["2001-07-31",917.9845,970.9451,917.9845,970.0624,235.0],["2001-08-01",988.5983,1013.3133,988.5983,1006.2519,135.0],["2001-08-02",1006.252,1041.5591,1006.252,1041.5591,126.0],["2001-08-03",1045.0896,1068.0393,1045.0896,1068.0393,126.0],["2001-08-06",1072.4526,1098.933,1072.4526,1098.933,33.0],["2001-08-07",1094.5198,1103.3466,1094.5198,1103.3466,39.0],["2001-08-08",1112.173,1125.4131,1094.5194,1094.5194,88.0],["2001-08-09",1085.6928,1107.7598,1081.2794,1090.1062,59.0],["2001-08-10",1098.9332,1098.9332,1028.319,1045.9725,103.0],["2001-08-13",1041.5591,1041.5591,1023.9055,1041.5591,45.0],["2001-08-14",1045.9729,1076.8666,1045.9729,1075.1012,73.0],["2001-08-15",1076.8666,1076.8666,1063.6264,1075.1012,82.0],["2001-08-16",1076.8661,1081.2794,1059.2125,1081.2794,57.0],["2001-08-17",1072.453,1072.453,1063.6262,1063.6262,28.0],["2001-08-20",1068.0396,1068.0396,1015.079,1023.9057,88.0],["2001-08-21",1015.0787,1028.3188,997.4251,1028.3188,73.0],["2001-08-22",1023.9054,1032.7322,1023.9054,1032.7322,17.0],["2001-08-23",1032.7324,1121.0001,1029.2017,1121.0001,270.0],["2001-08-24",1143.0666,1172.1949,1138.6533,1172.1949,210.0],["2001-08-27",1165.134,1165.134,1103.3466,1121.0001,137.0],["2001-08-28",1164.251,1173.9605,1134.24,1160.7203,420.0],["2001-08-29",1168.6645,1169.5472,1129.8267,1147.4802,345.0],["2001-08-30",1170.562,1204.854,1170.562,1195.5859,181.0],["2001-08-31",1199.2935,1203.9276,1190.9522,1203.0007,83.0],["2001-09-04",1195.5862,1203.0007,1181.6841,1186.3181,76.0],["2001-09-05",1195.5864,1195.5864,1167.7821,1173.3429,57.0],["2001-09-06",1181.684,1181.684,1158.5138,1166.8551,43.0],["2001-09-07",1158.514,1158.514,1139.9777,1147.3922,21.0],["2001-09-10",1135.3433,1149.2455,1121.4412,1121.4412,138.0],["2001-09-17",1111.2464,1111.2464,1014.858,1014.858,161.0],["2001-09-18",1005.5899,1009.2972,963.8834,996.3218,88.0],["2001-09-19",1013.0045,1013.0045,949.9813,959.2495,173.0],["2001-09-20",936.079,939.7863,834.1298,939.7863,200.0],["2001-09-21",894.3727,903.6408,857.3002,902.714,153.0],["2001-09-24",834.13,834.13,801.6916,833.2032,387.0],["2001-09-25",843.3979,843.3979,806.3255,814.6668,89.0],["2001-09-26",801.6917,820.2279,787.7895,806.3257,78.0],["2001-09-27",792.4236,813.7402,722.9128,741.449,168.0],["2001-09-28",741.4488,843.398,727.5466,843.398,396.0],["2001-10-01",857.3001,894.3726,848.032,894.3726,218.0],["2001-10-02",894.3728,976.859,894.3728,976.859,223.0],["2001-10-03",972.225,972.225,945.3475,968.5178,60.0],["2001-10-04",963.8834,963.8834,954.6153,962.0298,18.0],["2001-10-05",954.6154,972.2249,954.6154,967.5908,18.0],["2001-10-08",968.5178,968.5178,968.5178,968.5178,13.0],["2001-10-09",967.5906,967.5906,962.9566,963.8834,5.0],["2001-10-10",954.6152,963.8833,954.6152,954.6152,43.0],["2001-10-11",959.2493,962.0297,945.3471,954.6152,33.0],["2001-10-12",954.6153,954.6153,937.0058,945.3472,38.0],["2001-10-15",944.4205,944.4205,926.811,926.811,37.0],["2001-10-16",926.8109,963.8834,926.8109,962.9566,86.0],["2001-10-17",963.8833,963.8833,954.6152,954.6152,44.0],["2001-10-18",963.8835,968.5175,953.6886,953.6886,51.0],["2001-10-19",940.7133,941.64,940.7133,940.7133,33.0],["2001-10-22",949.0544,949.0544,945.3472,945.3472,7.0],["2001-10-23",948.1275,949.0544,936.079,936.079,21.0],["2001-10-24",936.0791,936.0791,935.1523,935.1523,10.0],["2001-10-25",936.0791,945.3472,936.0791,945.3472,78.0],["2001-10-26",945.3473,948.1277,945.3473,946.274,13.0],["2001-10-29",940.7131,954.6152,939.7863,954.6152,20.0],["2001-10-30",968.5174,968.5174,945.3472,945.3472,35.0],["2001-10-31",945.3471,954.6152,936.079,936.079,99.0],["2001-11-01",926.8109,936.079,926.8109,936.079,23.0],["2001-11-02",912.9088,922.1769,912.9088,922.1769,68.0],["2001-11-05",908.2748,925.8842,908.2748,921.2502,38.0],["2001-11-06",921.2499,921.2499,903.6405,903.6405,30.0],["2001-11-07",903.6407,907.348,900.8603,906.4211,37.0],["2001-11-08",919.3965,922.1769,912.9088,922.1769,13.0],["2001-11-09",921.2502,921.2502,921.2502,921.2502,4.0],["2001-11-12",921.2501,925.8841,913.8355,919.3964,21.0],["2001-11-13",919.3964,919.3964,919.3964,919.3964,4.0],["2001-11-14",919.3966,925.8843,917.543,925.8843,44.0],["2001-11-15",925.884,925.884,903.6405,903.6405,93.0],["2001-11-16",894.3727,899.0067,871.2024,880.4705,72.0],["2001-11-19",880.4705,880.4705,851.7394,866.5683,108.0],["2001-11-20",865.6414,875.8363,865.6414,875.8363,13.0],["2001-11-21",866.5683,873.9827,857.3002,873.056,60.0],["2001-11-23",878.6167,878.6167,871.2022,875.8363,38.0],["2001-11-26",879.5436,879.5436,857.3001,875.8363,64.0],["2001-11-27",871.2022,875.8363,861.9341,875.8363,80.0],["2001-11-28",878.6168,879.5437,878.6168,878.6168,16.0],["2001-11-29",875.8363,875.8363,875.8363,875.8363,11.0],["2001-11-30",875.8363,875.8363,875.8363,875.8363,23.0],["2001-12-03",870.2756,870.2756,870.2756,870.2756,8.0],["2001-12-04",870.2757,870.2757,857.3003,861.9343,55.0],["2001-12-05",861.9342,861.9342,857.3002,857.3002,25.0],["2001-12-06",852.666,852.666,810.9596,832.2762,97.0],["2001-12-07",824.8616,824.8616,824.8616,824.8616,78.0],["2001-12-10",815.5936,815.5936,810.9596,810.9596,44.0],["2001-12-11",805.3988,805.3988,805.3988,805.3988,16.0],["2001-12-12",806.3256,806.3256,801.6915,801.6915,18.0],["2001-12-13",805.3988,805.3988,741.4488,786.8625,243.0],["2001-12-14",778.5213,778.5213,765.5459,771.1068,48.0],["2001-12-17",771.107,771.107,741.449,741.449,188.0],["2001-12-18",736.8148,741.4488,685.8402,733.1075,354.0],["2001-12-19",746.083,759.9852,736.8149,741.449,148.0],["2001-12-20",741.4488,741.4488,709.0104,722.9125,87.0],["2001-12-21",722.9125,730.327,704.3763,717.3516,133.0],["2001-12-24",713.6445,713.6445,685.8402,685.8402,88.0],["2001-12-26",685.8402,685.8402,681.2061,684.9133,114.0],["2001-12-27",685.8402,746.0829,685.8402,746.0829,235.0],["2001-12-28",746.0828,746.0828,723.8394,732.1807,86.0],["2001-12-31",730.3271,769.2532,718.2786,767.3995,192.0],["2002-01-02",764.619,764.619,755.3509,759.0582,42.0],["2002-01-03",750.7169,750.7169,732.1807,732.1807,60.0],["2002-01-04",732.1807,739.5952,732.1807,739.5952,19.0],["2002-01-07",736.8148,736.8148,736.8148,736.8148,3.0],["2002-01-08",739.595,741.4486,719.2052,727.5464,77.0],["2002-01-09",719.2054,732.1808,719.2054,731.254,63.0],["2002-01-10",740.522,740.522,734.9611,734.9611,25.0],["2002-01-11",732.1807,736.8148,728.4735,728.4735,96.0],["2002-01-14",724.7662,724.7662,708.0836,722.9125,57.0],["2002-01-15",718.2785,718.2785,685.8401,701.5959,228.0],["2002-01-16",695.1083,718.2786,695.1083,718.2786,123.0],["2002-01-17",717.3517,717.3517,709.0104,709.0104,59.0],["2002-01-18",709.0104,713.6445,704.3764,709.9373,78.0],["2002-01-22",703.4495,718.2784,695.1082,717.3516,75.0],["2002-01-23",717.3517,718.2785,710.8641,710.8641,49.0],["2002-01-24",709.0104,712.7176,699.7422,711.7908,89.0],["2002-01-25",707.1567,712.7176,707.1567,711.7908,20.0],["2002-01-28",707.1568,707.1568,693.2546,701.5959,60.0],["2002-01-29",696.0352,709.0105,690.4743,704.3765,81.0],["2002-01-30",701.596,709.0104,695.1083,709.0104,49.0],["2002-01-31",706.2301,712.7178,695.1084,704.3765,184.0],["2002-02-01",702.5226,702.5226,695.1082,696.035,44.0],["2002-02-04",693.2545,695.1082,685.84,695.1082,72.0],["2002-02-05",685.8402,689.5475,671.9381,681.2062,167.0],["2002-02-06",671.9381,681.2062,667.304,681.2062,33.0],["2002-02-07",680.2792,680.2792,658.9625,671.9379,148.0],["2002-02-08",662.6698,671.9379,658.0357,671.9379,83.0],["2002-02-11",675.6452,675.6452,658.0358,667.304,148.0],["2002-02-12",659.8893,671.9379,658.0357,671.9379,72.0],["2002-02-13",667.304,667.304,658.0358,665.4503,148.0],["2002-02-14",662.67,662.67,658.9628,661.7432,11.0],["2002-02-15",660.8162,662.6698,660.8162,662.6698,22.0],["2002-02-19",659.8895,659.8895,652.475,654.3286,275.0],["2002-02-20",648.7677,648.7677,631.1583,645.9872,303.0],["2002-02-21",630.2315,630.2315,574.6229,602.4272,428.0],["2002-02-22",607.0613,620.9634,607.0613,620.9634,34.0],["2002-02-25",611.6952,611.6952,588.5249,608.9148,101.0],["2002-02-26",602.4272,607.0612,569.9888,593.1591,186.0],["2002-02-27",592.2323,596.8663,569.9888,595.9395,169.0],["2002-02-28",597.7932,602.4273,595.0128,596.8664,50.0],["2002-03-01",577.4033,601.5004,574.6229,591.3055,200.0],["2002-03-04",601.5004,602.4272,591.3054,602.4272,122.0],["2002-03-05",593.1591,602.4272,593.1591,602.4272,96.0],["2002-03-06",597.7931,611.6953,593.159,611.6953,163.0],["2002-03-07",615.4025,616.3294,588.525,588.525,1157.0],["2002-03-08",588.525,588.525,571.8424,574.6228,257.0],["2002-03-11",574.6228,579.2569,569.9887,574.6228,116.0],["2002-03-12",569.9887,579.2568,565.3547,579.2568,83.0],["2002-03-13",583.8909,593.159,579.2568,579.2568,118.0],["2002-03-14",579.2568,597.7931,569.9887,592.2322,204.0],["2002-03-15",588.525,611.6953,582.0373,611.6953,165.0],["2002-03-18",620.9634,620.9634,602.4272,620.9634,136.0],["2002-03-19",597.7931,597.7931,564.4279,574.6228,524.0],["2002-03-20",579.2568,579.2568,565.3547,579.2568,93.0],["2002-03-21",588.525,588.525,588.525,588.525,4.0],["2002-03-22",569.9887,583.8909,565.3547,579.2568,148.0],["2002-03-25",574.6229,574.6229,556.0867,569.9888,110.0],["2002-03-26",556.0868,556.0868,526.4288,537.5506,140.0],["2002-03-27",542.1844,551.4526,535.6968,542.1844,253.0],["2002-03-28",556.0865,556.0865,532.9163,545.8916,287.0],["2002-04-01",546.8185,607.0613,515.307,595.9395,2195.0],["2002-04-02",597.7931,606.1344,579.2569,601.5004,815.0],["2002-04-03",602.4272,602.4272,579.257,580.1838,290.0],["2002-04-04",588.525,588.525,532.9163,542.1844,312.0],["2002-04-05",532.9163,551.4525,532.9163,544.9648,317.0],["2002-04-08",544.9649,544.9649,514.3802,541.2577,485.0],["2002-04-09",551.4528,551.4528,537.5506,537.5506,108.0],["2002-04-10",551.4525,551.4525,528.2822,535.6967,78.0],["2002-04-11",540.3307,540.3307,528.2822,528.2822,63.0],["2002-04-12",528.2823,537.5504,519.0142,519.0142,403.0],["2002-04-15",519.9411,519.9411,509.7462,509.7462,238.0],["2002-04-16",509.7461,520.8678,509.7461,514.3801,148.0],["2002-04-17",519.0143,519.0143,506.0389,509.7462,118.0],["2002-04-18",495.8439,495.8439,426.3331,453.2106,719.0],["2002-04-19",449.5034,449.5034,370.7245,370.7245,1573.0],["2002-04-22",371.6513,393.8947,337.3592,352.1882,587.0],["2002-04-23",310.4817,329.0179,208.5325,263.2143,2743.0],["2002-04-24",282.6773,291.9455,268.7752,287.3114,878.0],["2002-04-25",287.3114,291.9455,282.6774,291.9455,348.0],["2002-04-26",287.3115,370.7245,287.3115,370.7245,614.0],["2002-04-29",352.1882,389.2606,347.5541,361.4563,578.0],["2002-04-30",352.1882,365.1636,352.1882,356.8223,92.0],["2002-05-01",361.4563,361.4563,334.5788,334.5788,281.0],["2002-05-02",333.6519,333.6519,297.5063,315.1157,223.0],["2002-05-03",319.7498,324.3839,305.8477,310.4817,297.0],["2002-05-06",305.8476,310.4817,291.9455,301.2136,186.0],["2002-05-07",291.9454,291.9454,268.7752,282.6773,223.0],["2002-05-08",282.6774,296.5796,250.239,295.6527,752.0],["2002-05-09",296.5796,356.8223,296.5796,356.8223,405.0],["2002-05-10",356.8223,356.8223,338.286,342.9201,233.0],["2002-05-13",347.5541,398.5287,347.5541,391.1142,449.0],["2002-05-14",393.8947,393.8947,370.7244,379.9925,150.0],["2002-05-15",379.9925,388.3338,370.7244,379.9925,143.0],["2002-05-16",384.6266,384.6266,375.3585,379.9925,175.0],["2002-05-17",379.9926,384.6267,358.6759,370.7245,367.0],["2002-05-20",366.0903,370.7244,365.1635,366.0903,49.0],["2002-05-21",364.2367,364.2367,361.4563,361.4563,394.0],["2002-05-22",370.7244,370.7244,361.4563,361.4563,27.0],["2002-05-23",356.8223,360.5295,342.9201,352.1882,831.0],["2002-05-24",352.1882,354.0418,347.5542,352.1882,25.0],["2002-05-28",347.5541,347.5541,347.5541,347.5541,17.0],["2002-05-29",342.9201,342.9201,333.652,338.286,19.0],["2002-05-30",341.9932,341.9932,329.0179,338.286,33.0],["2002-05-31",333.652,333.652,327.1643,333.652,118.0],["2002-06-03",330.8716,342.9201,330.8716,342.9201,197.0],["2002-06-04",352.1882,352.1882,338.286,342.9201,130.0],["2002-06-05",347.5541,347.5541,296.5795,305.8476,490.0],["2002-06-06",310.4817,338.286,310.4817,333.652,168.0],["2002-06-07",324.3839,333.652,319.7498,333.652,133.0],["2002-06-10",324.3838,332.7251,315.1157,315.1157,143.0],["2002-06-11",310.4817,310.4817,306.7745,306.7745,39.0],["2002-06-12",301.2136,301.2136,291.9455,291.9455,971.0],["2002-06-13",287.3114,287.3114,265.9948,277.1165,122.0],["2002-06-14",259.5071,283.6042,259.5071,282.6773,145.0],["2002-06-17",286.3846,287.3114,278.0433,282.6773,127.0],["2002-06-18",278.9701,291.9455,278.9701,287.3114,203.0],["2002-06-19",291.9455,291.9455,259.5071,273.4093,132.0],["2002-06-20",264.1411,278.0433,264.1411,278.0433,9.0],["2002-06-21",278.0434,278.9702,273.4093,273.4093,10.0],["2002-06-24",268.7753,273.4094,259.5072,268.7753,165.0],["2002-06-25",250.239,259.5071,250.239,254.8731,266.0],["2002-06-26",259.5071,259.5071,250.239,251.1658,123.0],["2002-06-27",259.5071,278.0433,259.5071,267.8484,216.0],["2002-06-28",260.4339,267.8484,255.7998,259.5071,50.0],["2002-07-01",259.5071,259.5071,259.5071,259.5071,7.0],["2002-07-02",254.873,254.873,245.6049,250.239,31.0],["2002-07-03",245.6049,245.6049,237.2636,237.2636,32.0],["2002-07-05",250.239,270.6288,245.6049,259.5071,401.0],["2002-07-08",236.3368,252.0925,236.3368,252.0925,91.0],["2002-07-09",253.0194,259.5071,250.239,250.239,90.0],["2002-07-10",250.239,259.5071,250.239,259.5071,13.0],["2002-07-11",240.9709,250.239,233.5564,245.6049,747.0],["2002-07-12",240.9709,246.5317,240.9709,244.6781,41.0],["2002-07-15",249.3122,249.3122,233.5564,234.4832,13.0],["2002-07-16",233.5564,253.9462,233.5564,253.9462,58.0],["2002-07-17",250.239,259.5071,250.239,251.1658,28.0],["2002-07-18",241.8977,253.9462,240.9708,249.3121,73.0],["2002-07-19",249.3121,249.3121,236.3368,248.3853,36.0],["2002-07-22",236.3368,240.9708,234.4832,240.9708,62.0],["2002-07-23",236.3368,236.3368,222.4346,231.7028,74.0],["2002-07-24",222.4346,222.4346,214.0934,221.5078,15.0],["2002-07-25",221.5079,221.5079,185.3622,220.5811,311.0],["2002-07-26",227.0687,230.7759,214.0934,226.1419,48.0],["2002-07-29",231.7027,231.7027,194.6303,217.8006,127.0],["2002-07-30",213.1665,231.7028,213.1665,231.7028,97.0],["2002-07-31",227.9955,231.7028,227.0687,231.7028,22.0],["2002-08-01",227.0687,251.1658,227.0687,240.9708,173.0],["2002-08-02",250.239,250.239,227.0687,231.7028,222.0],["2002-08-05",231.7027,240.9709,213.1665,218.7274,130.0],["2002-08-06",213.1666,230.776,208.5325,213.1666,78.0],["2002-08-07",203.8984,208.5325,199.2644,208.5325,89.0],["2002-08-08",189.9962,222.4346,189.9962,222.4346,5690.0],["2002-08-09",213.1666,227.0687,193.7035,213.1666,1055.0],["2002-08-12",213.1665,213.1665,203.8984,210.3861,133.0],["2002-08-13",208.5325,212.2397,202.9716,203.8984,88.0],["2002-08-14",200.1912,208.5325,196.4839,203.8984,50.0],["2002-08-15",199.2644,213.1666,196.484,213.1666,75.0],["2002-08-16",208.5325,240.9708,208.5325,240.9708,368.0],["2002-08-19",264.1412,282.6774,260.4339,266.9216,211.0],["2002-08-20",273.4092,273.4092,259.5071,264.1411,163.0],["2002-08-21",259.5071,291.9455,250.239,291.9455,136.0],["2002-08-22",296.5796,301.2136,274.3361,286.3846,79.0],["2002-08-23",285.4578,287.3114,282.6773,287.3114,24.0],["2002-08-26",291.9455,296.5795,282.6774,296.5795,86.0],["2002-08-27",301.2135,301.2135,278.0433,278.0433,106.0],["2002-08-28",278.0433,278.9701,278.0433,278.0433,149.0],["2002-08-29",279.8969,281.7505,273.4093,281.7505,23.0],["2002-08-30",281.7505,286.3846,259.5071,259.5071,335.0],["2002-09-03",264.1412,264.1412,254.8731,254.8731,30.0],["2002-09-04",258.5803,259.5071,252.0926,259.5071,32.0],["2002-09-05",264.1411,264.1411,260.4339,260.4339,28.0],["2002-09-06",259.5071,268.7752,259.5071,264.1411,43.0],["2002-09-09",264.1412,273.4093,264.1412,273.4093,27.0],["2002-09-10",259.5071,275.2629,259.5071,275.2629,198.0],["2002-09-11",273.4092,315.1157,273.4092,315.1157,255.0],["2002-09-12",319.7498,323.4571,310.4817,319.7498,243.0],["2002-09-13",319.7498,319.7498,305.8477,310.4817,65.0],["2002-09-16",301.2136,305.8476,301.2136,301.2136,25.0],["2002-09-17",301.2136,305.8476,299.36,299.36,35.0],["2002-09-18",296.5796,309.5549,296.5796,309.5549,17.0],["2002-09-19",299.36,310.4817,299.36,303.994,83.0],["2002-09-20",309.5549,309.5549,309.5549,309.5549,3.0],["2002-09-23",305.8477,309.5549,291.9455,291.9455,65.0],["2002-09-24",291.9455,291.9455,287.3114,287.3114,28.0],["2002-09-25",287.3114,288.2382,287.3114,287.3114,30.0],["2002-09-26",287.3114,287.3114,278.0433,278.0433,19.0],["2002-09-27",278.0433,278.0433,264.1411,264.1411,87.0],["2002-09-30",264.1412,268.7753,259.5072,268.7753,18.0],["2002-10-01",278.0434,278.0434,268.7753,268.7753,54.0],["2002-10-02",278.0434,278.0434,268.7753,268.7753,64.0],["2002-10-03",259.5071,267.8483,251.1658,253.0194,287.0],["2002-10-04",250.239,259.5071,250.239,253.9462,37.0],["2002-10-07",250.239,250.239,241.8977,245.6049,43.0],["2002-10-08",254.8731,254.8731,245.6049,245.6049,85.0],["2002-10-09",240.9708,240.9708,236.3368,236.3368,55.0],["2002-10-10",245.6049,245.6049,231.7028,231.7028,43.0],["2002-10-11",231.7027,236.3368,227.0687,236.3368,67.0],["2002-10-14",245.6049,245.6049,222.4347,245.6049,60.0],["2002-10-15",254.8731,259.5071,241.8977,254.8731,253.0],["2002-10-16",250.239,250.239,217.8006,227.0687,193.0],["2002-10-17",222.4347,227.0687,213.1666,213.1666,128.0],["2002-10-18",209.4593,213.1665,208.5325,208.5325,53.0],["2002-10-21",208.5325,213.1666,203.8985,213.1666,375.0],["2002-10-22",217.8006,226.1419,217.8006,217.8006,69.0],["2002-10-23",222.4346,222.4346,217.8006,217.8006,20.0],["2002-10-24",222.4346,222.4346,208.5325,217.8006,60.0],["2002-10-25",222.4346,231.7028,222.4346,231.7028,70.0],["2002-10-28",222.4346,222.4346,217.8006,217.8006,30.0],["2002-10-29",208.5325,208.5325,203.8984,203.8984,14.0],["2002-10-30",207.6056,227.0687,207.6056,222.4346,156.0],["2002-10-31",222.4347,225.2151,215.0202,225.2151,25.0],["2002-11-01",222.4347,226.1419,213.1666,213.1666,142.0],["2002-11-04",203.8984,227.0687,203.8984,227.0687,56.0],["2002-11-05",222.4347,245.6049,203.8984,245.6049,1261.0],["2002-11-06",250.239,254.873,236.3368,249.3121,344.0],["2002-11-07",254.873,254.873,217.8006,231.7028,88.0],["2002-11-08",224.2883,224.2883,217.8006,217.8006,90.0],["2002-11-11",217.8006,222.4346,213.1665,222.4346,43.0],["2002-11-12",209.4593,212.2397,209.4593,209.4593,55.0],["2002-11-13",208.5325,216.8738,208.5325,212.2398,23.0],["2002-11-14",213.1665,223.3615,213.1665,221.5078,218.0],["2002-11-15",203.8984,208.5325,199.2644,208.5325,123.0],["2002-11-18",203.8984,212.2397,203.8984,203.8984,18.0],["2002-11-19",202.0448,202.0448,190.9231,190.9231,63.0],["2002-11-20",194.6303,194.6303,176.0941,194.6303,112.0],["2002-11-21",185.3622,217.8006,180.7281,180.7281,327.0],["2002-11-22",189.9963,189.9963,179.8014,185.3622,274.0],["2002-11-25",185.3622,186.289,152.9238,152.9238,447.0],["2002-11-26",155.7042,171.46,92.6811,111.2173,2091.0],["2002-11-27",120.4854,143.6557,111.2173,128.8268,1114.0],["2002-11-29",136.2412,136.2412,120.4854,120.4854,85.0],["2002-12-02",126.0463,155.7042,126.0463,139.0216,393.0],["2002-12-03",143.6558,156.6311,115.8514,134.3876,332.0],["2002-12-04",125.1195,134.3876,125.1195,125.1195,66.0],["2002-12-05",120.4854,128.8267,120.4854,120.4854,101.0],["2002-12-06",116.7782,116.7782,97.3152,101.9492,863.0],["2002-12-09",101.9492,115.8514,88.047,111.2173,234.0],["2002-12-10",113.0709,115.8514,111.2173,114.9246,126.0],["2002-12-11",116.7782,126.0463,116.7782,125.1195,134.0],["2002-12-12",120.4854,129.7535,92.6811,120.4854,229.0],["2002-12-13",122.3391,130.6804,122.3391,126.9731,208.0],["2002-12-16",124.1927,139.0216,120.4854,139.0216,193.0],["2002-12-17",143.6557,151.0702,134.3876,151.0702,182.0],["2002-12-18",149.2166,150.1434,134.3876,134.3876,195.0],["2002-12-19",129.7535,129.7535,121.4122,121.4122,64.0],["2002-12-20",115.8514,143.6557,115.8514,130.6803,113.0],["2002-12-23",129.7535,129.7535,97.3152,115.8514,194.0],["2002-12-24",106.5833,115.8514,104.7297,106.5833,138.0],["2002-12-26",107.5101,107.5101,94.5347,100.0956,273.0],["2002-12-27",98.242,111.2173,94.5347,101.9492,245.0],["2002-12-30",97.3152,101.9492,94.5347,97.3152,403.0],["2002-12-31",94.5347,111.2173,94.5347,101.9492,268.0],["2003-01-02",111.2173,115.8514,111.2173,114.9246,182.0],["2003-01-03",111.2173,125.1195,111.2173,111.2173,155.0],["2003-01-06",112.1441,112.1441,104.7297,106.5833,72.0],["2003-01-07",111.2173,111.2173,111.2173,111.2173,183.0],["2003-01-08",111.2173,111.2173,106.5833,111.2173,424.0],["2003-01-09",108.4369,111.2173,107.5101,111.2173,11.0],["2003-01-10",115.8514,119.5586,107.5101,119.5586,32.0],["2003-01-13",106.5833,111.2173,106.5833,111.2173,11.0],["2003-01-14",115.8514,120.4854,106.5833,120.4854,348.0],["2003-01-15",115.8514,120.4854,111.2173,120.4854,41.0],["2003-01-16",115.8514,115.8514,115.8514,115.8514,3.0],["2003-01-17",115.8514,115.8514,111.2173,111.2173,84.0],["2003-01-21",111.2173,120.4854,106.5833,111.2173,286.0],["2003-01-22",120.4854,123.2659,120.4854,123.2659,100.0],["2003-01-23",125.1195,193.7035,125.1195,185.3622,952.0],["2003-01-24",188.1427,188.1427,129.7536,162.192,680.0],["2003-01-27",148.2898,152.9238,143.6557,148.2898,103.0],["2003-01-28",151.997,165.8992,148.2898,148.2898,87.0],["2003-01-29",151.997,165.8992,149.2166,164.0455,134.0],["2003-01-30",162.1919,162.1919,143.6557,143.6557,100.0],["2003-01-31",152.9238,152.9238,146.4361,150.1434,51.0],["2003-02-03",143.6557,148.2897,141.8021,141.8021,18.0],["2003-02-04",143.6557,151.997,143.6557,151.997,19.0],["2003-02-05",151.997,151.997,139.9485,139.9485,55.0],["2003-02-06",135.3144,148.2897,135.3144,141.8021,48.0],["2003-02-07",140.8753,148.2898,140.8753,147.3629,106.0],["2003-02-10",152.9238,166.826,150.1434,158.4847,123.0],["2003-02-11",152.9238,152.9238,136.2412,136.2412,83.0],["2003-02-12",143.6557,143.6557,135.3144,136.2412,22.0],["2003-02-13",136.2412,136.2412,136.2412,136.2412,0.0],["2003-02-14",133.4608,148.2898,132.534,148.2898,78.0],["2003-02-18",148.2897,148.2897,139.0216,139.0216,16.0],["2003-02-19",134.3876,138.0949,132.534,134.3876,23.0],["2003-02-20",131.6072,131.6072,129.7535,129.7535,102.0],["2003-02-21",129.7535,129.7535,129.7535,129.7535,98.0],["2003-02-24",133.4608,133.4608,126.0463,129.7535,11.0],["2003-02-25",125.1195,125.1195,120.4854,120.4854,130.0],["2003-02-26",122.339,129.7535,120.4854,120.4854,135.0],["2003-02-27",129.7536,129.7536,121.4123,127.8999,9.0],["2003-02-28",128.8268,128.8268,111.2173,128.8268,164.0],["2003-03-03",128.8268,128.8268,127.8999,128.8268,81.0],["2003-03-04",125.1195,129.7535,120.4854,129.7535,29.0],["2003-03-05",120.4854,120.4854,120.4854,120.4854,42.0],["2003-03-06",115.8514,115.8514,112.1441,112.1441,26.0],["2003-03-07",115.8514,125.1195,112.1441,125.1195,39.0],["2003-03-10",129.7535,129.7535,120.4854,120.4854,26.0],["2003-03-11",125.1195,125.1195,125.1195,125.1195,2.0],["2003-03-12",120.4854,125.1195,111.2173,111.2173,70.0],["2003-03-13",112.1441,112.1441,107.5101,111.2173,94.0],["2003-03-14",111.2173,111.2173,107.5101,107.5101,15.0],["2003-03-17",107.5101,107.5101,107.5101,107.5101,8.0],["2003-03-18",107.5101,124.1927,107.5101,124.1927,31.0],["2003-03-19",115.8514,115.8514,106.5833,106.5833,117.0],["2003-03-20",92.6811,111.2173,92.6811,111.2173,61.0],["2003-03-21",102.876,106.5833,101.9492,106.5833,50.0],["2003-03-24",106.5833,106.5833,101.9492,101.9492,38.0],["2003-03-25",107.5101,115.8514,101.9492,101.9492,85.0],["2003-03-26",97.3152,97.3152,92.6811,92.6811,33.0],["2003-03-27",88.0471,92.6811,88.0471,92.6811,120.0],["2003-03-28",92.6811,101.0224,88.0471,92.6811,210.0],["2003-03-31",92.6811,92.6811,78.779,92.6811,89.0],["2003-04-01",88.047,92.6811,83.413,83.413,105.0],["2003-04-02",80.6326,83.413,65.8036,67.6572,510.0],["2003-04-03",74.1449,78.7789,69.5108,78.7789,124.0],["2003-04-04",78.7789,83.413,69.5108,78.7789,157.0],["2003-04-07",78.7789,78.7789,64.8768,69.5108,123.0],["2003-04-08",67.6572,67.6572,60.2427,60.2427,175.0],["2003-04-09",60.2427,60.2427,50.9746,60.2427,139.0],["2003-04-10",50.9746,55.6087,50.9746,50.9746,46.0],["2003-04-11",46.3405,50.9746,43.5601,44.4869,313.0],["2003-04-14",44.4869,46.3406,37.0724,37.0724,137.0],["2003-04-15",27.8043,43.5601,27.8043,33.3652,186.0],["2003-04-16",42.6333,46.3406,38.9261,41.7065,148.0],["2003-04-17",50.9746,60.2427,50.0478,51.9014,353.0],["2003-04-21",56.5355,64.8768,55.6087,55.6087,673.0],["2003-04-22",57.4623,60.2427,57.4623,60.2427,104.0],["2003-04-23",60.2427,60.2427,51.9014,51.9014,198.0],["2003-04-24",51.9014,55.6087,46.3406,50.9746,88.0],["2003-04-25",46.3406,54.6819,45.4137,49.121,45.0],["2003-04-28",50.9746,50.9746,42.6333,46.3406,518.0],["2003-04-29",46.3406,49.121,43.5601,45.4137,133.0],["2003-04-30",46.3406,54.6819,45.4137,48.1942,878.0],["2003-05-01",46.3405,50.9746,46.3405,47.2674,418.0],["2003-05-02",48.1942,49.121,47.2674,49.121,122.0],["2003-05-05",49.121,50.9746,48.1942,50.9746,50.0],["2003-05-06",49.121,50.0478,45.4137,45.4137,233.0],["2003-05-07",44.4869,47.2674,44.4869,47.2674,98.0],["2003-05-08",47.2674,57.4623,46.3405,57.4623,573.0],["2003-05-09",62.0963,67.6572,62.0963,63.95,353.0],["2003-05-12",66.7304,69.5108,64.8768,64.8768,243.0],["2003-05-13",67.6572,67.6572,60.2427,65.8036,179.0],["2003-05-14",63.0231,65.8036,60.2427,65.8036,98.0],["2003-05-15",64.8768,69.5108,63.0231,63.0231,145.0],["2003-05-16",63.95,67.6572,63.0232,66.7304,322.0],["2003-05-19",68.584,69.5108,64.8768,65.8036,345.0],["2003-05-20",65.8036,67.6572,63.0231,65.8036,172.0],["2003-05-21",65.8036,65.8036,63.0231,63.0231,174.0],["2003-05-22",63.0231,66.7304,63.0231,65.8036,64.0],["2003-05-23",64.8768,67.6572,64.8768,67.6572,177.0],["2003-05-27",67.6572,67.6572,60.2427,60.2427,452.0],["2003-05-28",64.8768,64.8768,55.6087,55.6087,513.0],["2003-05-29",58.3891,60.2427,56.5355,56.5355,102.0],["2003-05-30",58.3891,60.2427,56.5355,58.3891,40.0],["2003-06-02",64.8768,64.8768,50.9746,59.3159,433.0],["2003-06-03",64.8768,64.8768,55.6087,64.8768,198.0],["2003-06-04",60.2427,64.8768,60.2427,64.8768,206.0],["2003-06-05",64.8768,64.8768,55.6087,56.5355,377.0],["2003-06-06",57.4623,60.2427,56.5355,56.5355,130.0],["2003-06-09",60.2427,64.8768,60.2427,64.8768,73.0],["2003-06-10",64.8768,64.8768,63.95,64.8768,273.0],["2003-06-11",64.8768,95.4616,64.8768,92.6811,3353.0],["2003-06-12",101.9492,128.8267,98.242,101.9492,2622.0],["2003-06-13",101.9492,119.5586,93.6079,96.3884,627.0],["2003-06-16",99.1688,106.5833,97.3152,106.5833,327.0],["2003-06-17",111.2173,115.8514,111.2173,113.9978,441.0],["2003-06-18",113.9978,113.9978,103.8028,111.2173,232.0],["2003-06-19",109.3637,113.9978,103.8028,111.2173,403.0],["2003-06-20",109.3637,112.1441,106.5833,111.2173,150.0],["2003-06-23",109.3637,113.9978,109.3637,110.2905,197.0],["2003-06-24",113.071,113.071,108.4369,110.2905,336.0],["2003-06-25",110.2905,114.9246,106.5833,111.2173,447.0],["2003-06-26",106.5833,110.2905,92.6811,97.3152,418.0],["2003-06-27",93.6079,104.7297,93.6079,104.7297,312.0],["2003-06-30",106.5833,106.5833,92.6811,92.6811,322.0],["2003-07-01",92.6811,102.876,92.6811,95.4615,238.0],["2003-07-02",98.242,114.9246,97.3152,106.5833,954.0],["2003-07-03",101.9492,106.5833,101.9492,103.8028,95.0],["2003-07-07",108.4369,108.4369,101.9492,106.5833,865.0],["2003-07-08",103.8028,114.9246,101.9492,110.2905,798.0],["2003-07-09",108.4369,113.9978,101.9492,106.5833,212.0],["2003-07-10",106.5833,114.9246,101.9492,107.5101,537.0],["2003-07-11",115.8514,115.8514,108.4369,114.9246,274.0],["2003-07-14",115.8514,123.2659,113.9978,118.6318,255.0],["2003-07-15",125.1195,126.0463,113.9978,117.705,329.0],["2003-07-16",118.6318,119.5586,108.4369,110.2905,523.0],["2003-07-17",108.4369,125.1195,101.9492,106.5833,478.0],["2003-07-18",111.2173,111.2173,101.9492,101.9492,388.0],["2003-07-21",98.242,105.6565,97.3152,101.9492,141.0],["2003-07-22",101.9492,101.9492,94.5347,96.3884,216.0],["2003-07-23",96.3884,105.6565,92.6811,100.0956,248.0],["2003-07-24",103.8028,103.8028,98.242,100.0956,41.0],["2003-07-25",101.9492,103.8029,91.7543,92.6811,487.0],["2003-07-28",93.6079,93.6079,83.413,83.413,281.0],["2003-07-29",79.7058,87.1202,79.7058,87.1202,78.0],["2003-07-30",87.1202,88.0471,86.1934,88.0471,153.0],["2003-07-31",87.1202,88.0471,84.3398,88.0471,129.0],["2003-08-01",83.413,88.047,83.413,84.3398,82.0],["2003-08-04",84.3398,87.1202,84.3398,87.1202,124.0],["2003-08-05",88.047,88.047,83.413,83.413,160.0],["2003-08-06",83.413,83.413,83.413,83.413,27.0],["2003-08-07",84.3398,86.1934,83.413,83.413,121.0],["2003-08-08",88.047,88.047,78.7789,83.413,90.0],["2003-08-11",78.7789,83.413,78.7789,80.6326,54.0],["2003-08-12",80.6325,86.1934,78.7789,86.1934,168.0],["2003-08-13",78.7789,83.413,77.8521,81.5594,171.0],["2003-08-14",81.5594,83.413,78.7789,83.413,90.0],["2003-08-15",83.413,83.413,83.413,83.413,40.0],["2003-08-18",83.413,83.413,77.8521,78.7789,77.0],["2003-08-19",78.7789,83.413,78.7789,82.4862,54.0],["2003-08-20",82.4862,82.4862,76.9253,76.9253,132.0],["2003-08-21",75.9985,75.9985,64.8768,64.8768,287.0],["2003-08-22",66.7304,74.1449,64.8768,73.2181,143.0],["2003-08-25",74.1449,74.1449,73.2181,73.2181,23.0],["2003-08-26",74.1449,74.1449,68.584,71.3644,113.0],["2003-08-27",74.1449,74.1449,67.6572,67.6572,119.0],["2003-08-28",66.7304,69.5108,60.2427,60.2427,413.0],["2003-08-29",60.2427,60.2427,58.3891,60.2427,347.0],["2003-09-02",58.3891,63.0231,55.6087,60.2427,561.0],["2003-09-03",55.6087,74.1449,55.6087,65.8036,653.0],["2003-09-04",69.5108,78.7789,69.5108,74.1449,227.0],["2003-09-05",75.9985,77.8521,74.1449,77.8521,100.0],["2003-09-08",87.1202,88.0471,83.413,88.0471,475.0],["2003-09-09",92.6811,92.6811,85.2666,88.0471,222.0],["2003-09-10",97.3152,97.3152,88.047,97.3152,174.0],["2003-09-11",92.6811,95.4616,88.9739,92.6811,153.0],["2003-09-12",93.6079,101.9492,92.6811,92.6811,148.0],["2003-09-15",92.6811,92.6811,88.0471,92.6811,102.0],["2003-09-16",92.6811,92.6811,88.047,89.9007,106.0],["2003-09-17",88.9738,92.6811,84.3398,88.9738,118.0],["2003-09-18",88.9739,92.6811,88.0471,90.8275,75.0],["2003-09-19",90.8275,92.6811,88.047,91.7543,81.0],["2003-09-22",88.0471,91.7543,88.0471,88.0471,198.0],["2003-09-23",83.413,88.0471,83.413,88.0471,104.0],["2003-09-24",88.0471,90.8275,86.1934,88.0471,74.0],["2003-09-25",89.9007,89.9007,87.1202,87.1202,173.0],["2003-09-26",88.047,88.047,83.413,83.413,58.0],["2003-09-29",79.7057,83.413,74.1449,82.4862,50.0],["2003-09-30",74.1449,78.7789,74.1449,77.8521,126.0],["2003-10-01",78.7789,78.7789,74.1449,74.1449,92.0],["2003-10-02",82.4862,82.4862,71.3644,71.3644,381.0],["2003-10-03",69.5108,74.1449,69.5108,74.1449,333.0],["2003-10-06",76.9253,76.9253,74.1449,74.1449,79.0],["2003-10-07",80.6326,80.6326,75.0717,80.6326,53.0],["2003-10-08",81.5594,81.5594,75.9985,78.7789,86.0],["2003-10-09",79.7057,80.6325,75.9985,78.7789,96.0],["2003-10-10",79.7057,80.6325,76.9253,76.9253,74.0],["2003-10-13",81.5594,88.0471,78.7789,87.1202,812.0],["2003-10-14",89.9007,89.9007,83.413,87.1202,208.0],["2003-10-15",88.9739,89.9007,86.1934,87.1202,89.0],["2003-10-16",87.1202,87.1202,78.7789,86.1934,179.0],["2003-10-17",85.2666,85.2666,79.7057,82.4862,44.0],["2003-10-20",85.2666,85.2666,76.9253,76.9253,464.0],["2003-10-21",76.9253,78.7789,74.1449,75.0717,242.0],["2003-10-22",74.1449,74.1449,50.9746,66.7304,1039.0],["2003-10-23",66.7304,74.1449,66.7304,74.1449,240.0],["2003-10-24",76.9253,80.6325,74.1449,76.9253,74.0],["2003-10-27",75.9985,75.9985,72.2913,74.1449,89.0],["2003-10-28",74.1449,74.1449,66.7304,66.7304,168.0],["2003-10-29",74.1449,74.1449,64.8768,65.8036,249.0],["2003-10-30",64.8768,74.1449,64.8768,65.8036,265.0],["2003-10-31",74.1449,74.1449,69.5108,70.4376,127.0],["2003-11-03",72.2913,74.1449,60.2427,67.6572,536.0],["2003-11-04",68.584,73.2181,68.584,69.5108,181.0],["2003-11-05",69.5108,74.1449,69.5108,72.2913,201.0],["2003-11-06",73.2181,73.2181,70.4376,70.4376,94.0],["2003-11-07",74.1449,74.1449,70.4376,72.2913,168.0],["2003-11-10",72.2913,74.1449,69.5108,72.2913,293.0],["2003-11-11",69.5108,70.4376,64.8768,68.584,399.0],["2003-11-12",64.8768,71.3644,63.95,68.584,2847.0],["2003-11-13",69.5108,70.4376,69.5108,69.5108,43.0],["2003-11-14",69.5108,69.5108,65.8036,68.584,108.0],["2003-11-17",68.584,68.584,64.8768,66.7304,151.0],["2003-11-18",67.6572,68.584,66.7304,67.6572,67.0],["2003-11-19",67.6572,67.6572,63.0231,63.0231,208.0],["2003-11-20",63.0231,63.0231,60.2427,62.0963,295.0],["2003-11-21",62.0963,62.0963,59.3159,60.2427,208.0],["2003-11-24",60.2427,60.2427,56.5355,58.3891,61.0],["2003-11-25",58.3891,63.0231,57.4623,63.0231,293.0],["2003-11-26",63.95,64.8768,63.95,64.8768,51.0],["2003-11-28",64.8768,64.8768,61.1695,64.8768,26.0],["2003-12-01",67.6572,67.6572,64.8768,64.8768,22.0],["2003-12-02",63.0231,64.8768,58.3891,64.8768,68.0],["2003-12-03",62.0963,63.0231,56.5355,62.0963,293.0],["2003-12-04",63.9499,64.8768,63.0231,63.0231,43.0],["2003-12-05",63.95,64.8768,63.95,63.95,163.0],["2003-12-08",62.0963,63.9499,58.3891,63.0231,401.0],["2003-12-09",60.2427,63.95,58.3891,60.2427,192.0],["2003-12-10",60.2427,60.2427,58.3891,58.3891,163.0],["2003-12-11",58.3891,58.3891,55.6087,58.3891,353.0],["2003-12-12",60.2427,60.2427,57.4623,58.3891,544.0],["2003-12-15",60.2427,68.584,57.4623,63.95,887.0],["2003-12-16",63.0232,63.95,62.0963,63.95,358.0],["2003-12-17",63.95,64.8768,62.0963,62.0963,246.0],["2003-12-18",59.3159,71.3644,58.3891,71.3644,758.0],["2003-12-19",71.3645,87.1202,71.3645,80.6326,3114.0],["2003-12-22",83.413,84.3398,74.1449,78.7789,1319.0],["2003-12-23",69.5108,74.1449,69.5108,70.4376,683.0],["2003-12-24",70.4376,74.1449,70.4376,72.2913,167.0],["2003-12-26",71.3644,73.2181,71.3644,71.3644,90.0],["2003-12-29",78.7789,78.7789,64.8768,66.7304,423.0],["2003-12-30",66.7304,77.8521,66.7304,69.5108,1273.0],["2003-12-31",67.6572,74.1449,66.7304,69.5108,675.0],["2004-01-02",71.3645,71.3645,63.95,65.8036,777.0],["2004-01-05",66.7304,67.6572,64.8768,67.6572,408.0],["2004-01-06",70.4376,71.3644,67.6572,68.584,428.0],["2004-01-07",69.5108,69.5108,67.6572,67.6572,28.0],["2004-01-08",68.584,68.584,65.8036,66.7304,737.0],["2004-01-09",68.584,68.584,67.6572,68.584,290.0],["2004-01-12",69.5108,76.9253,68.584,74.1449,618.0],["2004-01-13",74.1449,75.9985,73.2181,75.0717,743.0],["2004-01-14",74.1449,77.8521,74.1449,77.8521,835.0],["2004-01-15",78.7789,84.3398,77.8521,80.6326,728.0],["2004-01-16",79.7057,79.7057,77.8521,77.8521,273.0],["2004-01-20",78.7789,90.8275,77.8521,86.1934,2015.0],["2004-01-21",84.3398,88.047,82.4862,82.4862,1804.0],["2004-01-22",83.413,83.413,79.7057,79.7057,1211.0],["2004-01-23",82.4862,82.4862,79.7057,79.7057,421.0],["2004-01-26",79.7057,83.413,78.7789,81.5594,373.0],["2004-01-27",82.4862,86.1934,78.7789,83.413,1609.0],["2004-01-28",83.413,88.0471,81.5594,88.0471,1365.0],["2004-01-29",85.2666,85.2666,79.7057,83.413,1624.0],["2004-01-30",84.3398,86.1934,80.6326,83.413,669.0],["2004-02-02",83.413,88.9738,80.6326,88.9738,1353.0],["2004-02-03",88.9739,115.8514,88.9739,108.4369,4143.0],["2004-02-04",117.705,117.705,103.8028,111.2173,1648.0],["2004-02-05",114.9246,116.7782,107.5101,112.1441,1770.0],["2004-02-06",115.8514,115.8514,107.5101,110.2905,435.0],["2004-02-09",111.2173,111.2173,101.9492,111.2173,492.0],["2004-02-10",114.9246,115.8514,109.3637,109.3637,451.0],["2004-02-11",109.3637,110.2905,97.3152,100.0956,866.0],["2004-02-12",97.3152,97.3152,89.9007,97.3152,748.0],["2004-02-13",93.6079,96.3883,89.9007,91.7543,291.0],["2004-02-17",90.8275,106.5833,90.8275,106.5833,682.0],["2004-02-18",97.3152,111.2173,97.3152,102.876,1077.0],["2004-02-19",106.5833,107.5101,101.0224,101.0224,435.0],["2004-02-20",98.242,98.242,83.413,85.2666,4044.0],["2004-02-23",88.047,88.047,75.0717,77.8521,3388.0],["2004-02-24",78.7789,80.6326,75.9985,80.6326,2536.0],["2004-02-25",55.6087,64.8768,55.6087,62.0963,8463.0],["2004-02-26",60.2427,62.0963,53.755,53.755,2234.0],["2004-02-27",55.6087,60.2427,54.6818,57.4623,1466.0],["2004-03-01",58.3891,59.3159,50.9746,51.9014,2620.0],["2004-03-02",51.9014,57.4623,51.9014,55.6087,965.0],["2004-03-03",55.6087,57.4623,53.755,57.4623,481.0],["2004-03-04",57.4623,57.4623,54.6818,57.4623,648.0],["2004-03-05",56.5355,57.4623,55.6087,56.5355,591.0],["2004-03-08",55.6087,55.6087,51.9014,53.755,1273.0],["2004-03-09",52.8282,56.5355,49.121,54.6819,1115.0],["2004-03-10",51.9014,54.6819,51.9014,51.9014,584.0],["2004-03-11",51.9014,51.9014,44.4869,46.3406,1346.0],["2004-03-12",41.7065,45.4137,37.0724,40.7797,2257.0],["2004-03-15",40.7797,41.7065,37.9993,37.9993,1578.0],["2004-03-16",38.9261,40.7797,36.1456,36.1456,1238.0],["2004-03-17",37.0724,37.0724,33.3652,35.2188,2337.0],["2004-03-18",35.2188,38.9261,34.292,37.0724,1900.0],["2004-03-19",37.0724,67.6572,36.1456,52.8282,9754.0],["2004-03-22",51.9014,51.9014,44.4869,49.121,2170.0],["2004-03-23",46.3406,48.1942,41.7065,45.4137,1531.0],["2004-03-24",46.3406,46.3406,41.7065,42.6333,915.0],["2004-03-25",41.7065,44.4869,38.9261,41.7065,1106.0],["2004-03-26",42.6333,42.6333,38.9261,42.6333,668.0],["2004-03-29",42.6333,50.9746,42.6333,48.1942,3058.0],["2004-03-30",48.1942,49.121,43.5601,45.4137,963.0],["2004-03-31",46.3406,50.0478,43.5601,45.4137,2173.0],["2004-04-01",45.4137,45.4137,41.7065,42.6333,1869.0],["2004-04-02",40.7797,44.4869,38.9261,41.7065,2697.0],["2004-04-05",41.7065,41.7065,38.9261,41.7065,1621.0],["2004-04-06",41.7065,44.4869,39.8529,41.7065,719.0],["2004-04-07",40.7797,43.5601,39.8529,42.6333,1257.0],["2004-04-08",42.6333,42.6333,39.8529,39.8529,543.0],["2004-04-12",39.8529,41.7065,39.8529,40.7797,415.0],["2004-04-13",40.7797,42.6333,39.8529,42.6333,785.0],["2004-04-14",42.6333,42.6333,40.7797,40.7797,963.0],["2004-04-15",40.7797,42.6333,39.8529,39.8529,843.0],["2004-04-16",41.7065,41.7065,39.8529,39.8529,521.0],["2004-04-19",39.8529,41.7065,39.8529,41.7065,806.0],["2004-04-20",42.6333,42.6333,40.7797,41.7065,333.0],["2004-04-21",40.7797,45.4137,40.7797,45.4137,4391.0],["2004-04-22",46.3406,46.3406,41.7065,42.6333,1206.0],["2004-04-23",42.6333,48.1942,41.7065,44.4869,2180.0],["2004-04-26",45.4137,50.9746,44.4869,48.1942,3634.0],["2004-04-27",48.1942,50.0478,47.2674,49.121,1142.0],["2004-04-28",50.0478,50.0478,46.3405,47.2674,877.0],["2004-04-29",46.3406,47.2674,42.6333,42.6333,1089.0],["2004-04-30",44.4869,44.4869,42.6333,43.5601,857.0],["2004-05-03",43.5601,44.4869,40.7797,41.7065,1356.0],["2004-05-04",40.7797,41.7065,37.9993,39.8529,1410.0],["2004-05-05",40.7797,40.7797,37.9993,38.9261,510.0],["2004-05-06",38.9261,39.8529,37.9993,38.9261,567.0],["2004-05-07",38.9261,39.8529,33.3652,36.1456,1103.0],["2004-05-10",36.1456,44.4869,34.292,41.7065,2465.0],["2004-05-11",41.7065,43.5601,39.8529,40.7797,660.0],["2004-05-12",39.8529,41.7065,37.0724,38.9261,723.0],["2004-05-13",40.7797,40.7797,38.9261,39.8529,226.0],["2004-05-14",40.7797,40.7797,37.0724,37.0724,405.0],["2004-05-17",37.0724,41.7065,37.0724,39.8529,912.0],["2004-05-18",39.8529,40.7797,37.9993,39.8529,281.0],["2004-05-19",39.8529,41.7065,38.9261,41.7065,742.0],["2004-05-20",41.7065,41.7065,39.8529,41.7065,500.0],["2004-05-21",42.6333,43.5601,38.9261,41.7065,1388.0],["2004-05-24",39.8529,44.4869,39.8529,42.6333,738.0],["2004-05-25",41.7065,42.6333,37.9993,41.7065,1483.0],["2004-05-26",41.7065,43.5601,38.9261,40.7797,1420.0],["2004-05-27",40.7797,43.5601,40.7797,42.6333,658.0],["2004-05-28",42.6333,43.5601,40.7797,43.5601,203.0],["2004-06-01",43.5601,46.3405,39.8529,40.7797,2978.0],["2004-06-02",39.8529,42.6333,39.8529,42.6333,583.0],["2004-06-03",42.6333,42.6333,39.8529,42.6333,393.0],["2004-06-04",41.7065,41.7065,41.7065,41.7065,115.0],["2004-06-07",41.7065,41.7065,39.8529,40.7797,753.0],["2004-06-08",39.8529,40.7797,38.9261,40.7797,307.0],["2004-06-09",39.8529,40.7797,38.9261,39.8529,328.0],["2004-06-10",38.9261,39.8529,37.9993,39.8529,303.0],["2004-06-14",38.9261,39.8529,37.9993,37.9993,338.0],["2004-06-15",37.9993,38.9261,37.0724,37.9993,463.0],["2004-06-16",37.9993,37.9993,37.0724,37.0724,191.0],["2004-06-17",37.0724,37.0724,34.292,34.292,1127.0],["2004-06-18",33.3652,36.1456,32.4384,35.2188,1353.0],["2004-06-21",34.292,35.2188,34.292,35.2188,358.0],["2004-06-22",34.292,38.9261,34.292,38.9261,730.0],["2004-06-23",37.0724,38.9261,36.1456,36.1456,564.0],["2004-06-24",37.9993,37.9993,33.3652,36.1456,471.0],["2004-06-25",34.292,36.1456,33.3652,36.1456,268.0],["2004-06-28",35.2188,36.1456,33.3652,34.292,215.0],["2004-06-29",33.3652,35.2188,33.3652,35.2188,266.0],["2004-06-30",35.2188,35.2188,34.292,35.2188,82.0],["2004-07-01",35.2188,35.2188,33.3652,35.2188,305.0],["2004-07-02",35.2188,37.0724,35.2188,37.0724,399.0],["2004-07-06",35.2188,37.0724,35.2188,36.1456,433.0],["2004-07-07",36.1456,36.1456,33.3652,34.292,603.0],["2004-07-08",34.292,35.2188,32.4384,33.3652,1083.0],["2004-07-09",34.292,34.292,33.3652,34.292,93.0],["2004-07-12",34.292,34.292,32.4384,33.3652,238.0],["2004-07-13",32.4384,33.3652,32.4384,33.3652,1834.0],["2004-07-14",32.4384,33.3652,30.5848,32.4384,714.0],["2004-07-15",32.4384,32.4384,27.8043,30.5848,1133.0],["2004-07-16",31.5116,32.4384,28.7311,30.5848,758.0],["2004-07-19",29.658,29.658,27.8043,29.658,597.0],["2004-07-20",29.658,30.5848,27.8043,29.658,960.0],["2004-07-21",29.6579,29.6579,27.8043,28.7311,439.0],["2004-07-22",25.9507,26.8775,23.1703,24.0971,2498.0],["2004-07-23",24.0971,25.0239,23.1703,25.0239,402.0],["2004-07-26",24.0971,25.0239,24.0971,24.0971,337.0],["2004-07-27",24.0971,24.0971,23.1703,23.1703,481.0],["2004-07-28",23.1703,25.0239,23.1703,24.0971,663.0],["2004-07-29",23.1703,23.1703,20.3898,22.2435,1991.0],["2004-07-30",20.3898,23.1703,20.3898,22.2435,2093.0],["2004-08-02",22.2435,22.2435,20.3898,21.3167,544.0],["2004-08-03",21.3167,22.2435,19.463,21.3167,200.0],["2004-08-04",21.3167,22.2435,20.3898,22.2435,428.0],["2004-08-05",21.3167,22.2435,21.3167,22.2435,192.0],["2004-08-06",21.3167,26.8775,21.3167,25.0239,1968.0],["2004-08-09",27.8043,27.8043,24.0971,25.9507,547.0],["2004-08-10",25.0239,26.8775,25.0239,25.0239,182.0],["2004-08-11",24.0971,25.0239,20.3898,22.2435,878.0],["2004-08-12",21.3167,22.2435,19.463,21.3167,569.0],["2004-08-13",21.3167,25.9507,21.3167,24.0971,840.0],["2004-08-16",25.9507,25.9507,22.2435,24.0971,370.0],["2004-08-17",23.1703,24.0971,22.2435,23.1703,88.0],["2004-08-18",22.2435,22.2435,20.3898,22.2435,378.0],["2004-08-19",20.3898,23.1703,19.463,21.3167,266.0],["2004-08-20",22.2435,22.2435,20.3898,20.3898,670.0],["2004-08-23",19.463,21.3167,19.463,21.3167,265.0],["2004-08-24",19.463,22.2435,19.463,20.3898,590.0],["2004-08-25",19.463,22.2435,19.463,22.2435,48.0],["2004-08-26",21.3167,22.2435,21.3167,21.3167,58.0],["2004-08-27",22.2435,22.2435,20.3898,20.3898,113.0],["2004-08-30",21.3167,22.2435,20.3898,21.3167,220.0],["2004-08-31",20.3898,22.2435,20.3898,21.3167,151.0],["2004-09-01",22.2435,23.1703,20.3898,22.2435,171.0],["2004-09-02",22.2435,23.1703,20.3898,23.1703,238.0],["2004-09-03",21.3167,22.2435,21.3167,21.3167,296.0],["2004-09-07",21.3167,22.2435,21.3167,22.2435,23.0],["2004-09-08",20.3898,23.1703,19.463,23.1703,1586.0],["2004-09-09",21.3167,23.1703,20.3898,22.2435,427.0],["2004-09-10",22.2435,22.2435,21.3167,22.2435,365.0],["2004-09-13",21.3167,22.2435,21.3167,21.3167,158.0],["2004-09-14",21.3167,22.2435,20.3898,21.3167,389.0],["2004-09-15",21.3167,23.1703,21.3167,23.1703,222.0],["2004-09-16",23.1703,23.1703,21.3167,23.1703,271.0],["2004-09-17",22.2435,23.1703,22.2435,22.2435,36.0],["2004-09-20",23.1703,23.1703,21.3167,23.1703,116.0],["2004-09-21",23.1703,23.1703,22.2435,22.2435,226.0],["2004-09-22",23.1703,23.1703,21.3167,22.2435,161.0],["2004-09-23",22.2435,23.1703,21.3167,22.2435,271.0],["2004-09-24",21.3167,22.2435,21.3167,21.3167,323.0],["2004-09-27",21.3167,22.2435,21.3167,21.3167,415.0],["2004-09-28",20.3898,23.1703,20.3898,23.1703,930.0],["2004-09-29",23.1703,23.1703,18.5362,22.2435,913.0],["2004-09-30",22.2435,22.2435,21.3167,22.2435,591.0],["2004-10-01",21.3167,22.2435,21.3167,21.3167,322.0],["2004-10-04",21.3167,22.2435,19.463,21.3167,1183.0],["2004-10-05",20.3898,23.1703,19.463,21.3167,921.0],["2004-10-06",21.3167,23.1703,21.3167,23.1703,276.0],["2004-10-07",23.1703,23.1703,21.3167,22.2435,288.0],["2004-10-08",22.2435,25.0239,22.2435,25.0239,799.0],["2004-10-11",25.0239,25.0239,23.1703,25.0239,414.0],["2004-10-12",25.0239,30.5848,25.0239,28.7311,2270.0],["2004-10-13",28.7311,35.2188,27.8043,32.4384,2880.0],["2004-10-14",32.4384,35.2188,32.4384,32.4384,914.0],["2004-10-15",32.4384,34.292,30.5848,31.5116,459.0],["2004-10-18",30.5848,30.5848,28.7311,28.7311,366.0],["2004-10-19",28.7311,29.658,28.7311,29.658,248.0],["2004-10-20",29.658,29.658,28.7311,29.658,425.0],["2004-10-21",28.7311,30.5848,28.7311,30.5848,64.0],["2004-10-22",30.5848,30.5848,28.7311,29.658,37.0],["2004-10-25",30.5848,32.4384,30.5848,30.5848,365.0],["2004-10-26",30.5848,33.3652,30.5848,32.4384,769.0],["2004-10-27",33.3652,33.3652,31.5116,32.4384,262.0],["2004-10-28",32.4384,34.292,31.5116,31.5116,347.0],["2004-10-29",30.5848,31.5116,30.5848,31.5116,50.0],["2004-11-01",30.5848,33.3652,29.658,32.4384,173.0],["2004-11-02",32.4384,32.4384,30.5848,31.5116,249.0],["2004-11-03",32.4384,32.4384,29.6579,31.5116,122.0],["2004-11-04",30.5848,31.5116,29.658,29.658,401.0],["2004-11-05",28.7311,29.658,27.8043,27.8043,1240.0],["2004-11-08",27.8043,28.7311,25.9507,27.8043,414.0],["2004-11-09",26.8775,29.6579,26.8775,28.7311,1103.0],["2004-11-10",25.9507,26.8775,25.9507,25.9507,229.0],["2004-11-11",27.8043,29.658,25.9507,25.9507,363.0],["2004-11-12",28.7311,30.5848,28.7311,29.658,362.0],["2004-11-15",28.7311,30.5848,25.9507,25.9507,349.0],["2004-11-16",27.8043,27.8043,25.0239,25.0239,410.0],["2004-11-17",25.0239,25.0239,24.0971,24.0971,301.0],["2004-11-18",25.9507,25.9507,22.2435,23.1703,1105.0],["2004-11-19",23.1703,25.0239,23.1703,25.0239,483.0],["2004-11-22",25.0239,28.7311,24.0971,25.9507,2566.0],["2004-11-23",26.8775,28.7311,25.0239,26.8775,1023.0],["2004-11-24",28.7311,28.7311,26.8775,26.8775,656.0],["2004-11-26",27.8043,27.8043,26.8775,27.8043,245.0],["2004-11-29",27.8043,28.7311,26.8775,27.8043,374.0],["2004-11-30",29.658,29.658,26.8775,26.8775,317.0],["2004-12-01",26.8775,29.658,26.8775,26.8775,184.0],["2004-12-02",29.658,30.5848,26.8775,27.8043,793.0],["2004-12-03",29.658,30.5848,26.8775,26.8775,693.0],["2004-12-06",27.8043,28.7311,26.8775,26.8775,100.0],["2004-12-07",26.8775,27.8043,26.8775,27.8043,540.0],["2004-12-08",25.9507,27.8043,25.0239,25.9507,759.0],["2004-12-09",25.9507,26.8775,25.0239,25.9507,380.0],["2004-12-10",25.0239,26.8775,23.1703,24.0971,694.0],["2004-12-13",24.0971,25.0239,23.1703,25.0239,553.0],["2004-12-14",24.0971,25.9507,23.1703,23.1703,968.0],["2004-12-15",25.0239,25.9507,24.0971,25.0239,690.0],["2004-12-16",25.0239,25.9507,22.2435,23.1703,486.0],["2004-12-17",24.0971,25.9507,23.1703,24.0971,888.0],["2004-12-20",24.0971,25.0239,21.3167,24.0971,223.0],["2004-12-21",23.1703,24.0971,21.3167,24.0971,440.0],["2004-12-22",23.1703,25.0239,22.2435,24.0971,510.0],["2004-12-23",24.0971,25.9507,23.1703,25.0239,329.0],["2004-12-27",25.9507,29.658,25.0239,27.8043,2617.0],["2004-12-28",27.8043,27.8043,25.9507,27.8043,357.0],["2004-12-29",26.8775,26.8775,24.0971,25.9507,1750.0],["2004-12-30",25.9507,26.8775,25.0239,25.0239,1091.0],["2004-12-31",25.0239,25.0239,22.2435,24.0971,5719.0],["2005-01-03",24.0971,25.0239,23.1703,23.1703,1154.0],["2005-01-04",24.0971,25.0239,24.0971,24.0971,374.0],["2005-01-05",23.1703,24.0971,23.1703,24.0971,622.0],["2005-01-06",23.1703,24.0971,22.2435,23.1703,1388.0],["2005-01-07",22.2435,23.1703,21.3167,23.1703,1104.0],["2005-01-10",23.1703,23.1703,22.2435,22.2435,109.0],["2005-01-11",22.2435,23.1703,21.3167,23.1703,707.0],["2005-01-12",23.1703,23.1703,22.2435,22.2435,173.0],["2005-01-13",21.3167,22.2435,21.3167,22.2435,154.0],["2005-01-14",22.2435,23.1703,22.2435,23.1703,72.0],["2005-01-18",22.2435,23.1703,22.2435,23.1703,306.0],["2005-01-19",22.2435,23.1703,22.2435,23.1703,259.0],["2005-01-20",22.2435,22.2435,21.3167,22.2435,521.0],["2005-01-21",21.3167,23.1703,20.3898,21.3167,976.0],["2005-01-24",21.3167,22.2435,20.3898,21.3167,160.0],["2005-01-25",22.2435,23.1703,21.3167,21.3167,438.0],["2005-01-26",21.3167,22.2435,21.3167,21.3167,102.0],["2005-01-27",20.3898,21.3167,18.5362,19.463,2573.0],["2005-01-28",19.463,20.3898,16.6826,19.463,1109.0],["2005-01-31",20.3898,21.3167,18.5362,20.3898,312.0],["2005-02-01",18.5362,20.3898,17.6094,19.463,878.0],["2005-02-02",17.6094,19.463,17.6094,18.5362,714.0],["2005-02-03",19.463,25.0239,16.6826,23.1703,5822.0],["2005-02-04",24.0971,25.0239,20.3898,21.3167,877.0],["2005-02-07",21.3167,21.3167,19.463,21.3167,411.0],["2005-02-08",21.3167,21.3167,20.3898,21.3167,33.0],["2005-02-09",21.3167,21.3167,16.6826,18.5362,6522.0],["2005-02-10",17.6094,19.463,17.6094,18.5362,353.0],["2005-02-11",18.5362,19.463,18.5362,18.5362,368.0],["2005-02-14",18.5362,19.463,18.5362,18.5362,66.0],["2005-02-15",19.463,19.463,17.6094,17.6094,322.0],["2005-02-16",19.463,19.463,17.6094,17.6094,865.0],["2005-02-17",18.5362,19.463,17.6094,17.6094,1035.0],["2005-02-18",17.6094,20.3898,17.6094,20.3898,2358.0],["2005-02-22",20.3898,20.3898,18.5362,19.463,1139.0],["2005-02-23",19.463,19.463,17.6094,19.463,710.0],["2005-02-24",19.463,20.3898,19.463,20.3898,728.0],["2005-02-25",20.3898,20.3898,18.5362,19.463,598.0],["2005-02-28",20.3898,20.3898,17.6094,17.6094,1119.0],["2005-03-01",18.5362,18.5362,17.6094,17.6094,389.0],["2005-03-02",17.6094,19.463,17.6094,18.5362,425.0],["2005-03-03",12.0485,19.463,12.0485,17.6094,1407.0],["2005-03-04",18.5362,20.3898,17.6094,19.463,1976.0],["2005-03-07",19.463,24.0971,18.5362,22.2435,5324.0],["2005-03-08",22.2435,25.9507,18.5362,23.1703,10164.0],["2005-03-09",25.9507,37.0724,25.9507,31.5116,22651.0],["2005-03-10",32.4384,33.3652,27.8043,29.658,8812.0],["2005-03-11",29.6579,31.5116,24.0971,28.7311,3699.0],["2005-03-14",27.8043,29.658,25.9507,26.8775,2074.0],["2005-03-15",28.7311,28.7311,25.0239,25.0239,2244.0],["2005-03-16",24.0971,26.8775,23.1703,24.0971,4045.0],["2005-03-17",24.0971,25.9507,22.2435,22.2435,2858.0],["2005-03-18",23.1703,25.9507,23.1703,25.9507,3502.0],["2005-03-21",25.9507,25.9507,23.1703,24.0971,1282.0],["2005-03-22",25.0239,27.8043,24.0971,25.9507,1635.0],["2005-03-23",25.9507,25.9507,24.0971,25.9507,1563.0],["2005-03-24",25.9507,26.8775,24.0971,25.9507,2167.0],["2005-03-28",25.9507,25.9507,25.0239,25.0239,710.0],["2005-03-29",25.0239,26.8775,25.0239,25.0239,700.0],["2005-03-30",25.9507,25.9507,23.1703,24.0971,688.0],["2005-03-31",24.0971,24.0971,22.2435,23.1703,585.0],["2005-04-01",23.1703,24.0971,21.3167,24.0971,2020.0],["2005-04-04",24.0971,26.8775,23.1703,25.0239,1225.0],["2005-04-05",24.0971,25.9507,23.1703,23.1703,326.0],["2005-04-06",24.0971,25.0239,22.2435,24.0971,798.0],["2005-04-07",23.1703,24.0971,22.2435,23.1703,372.0],["2005-04-08",23.1703,24.0971,22.2435,23.1703,161.0],["2005-04-11",22.2435,23.1703,21.3167,22.2435,348.0],["2005-04-12",21.3167,23.1703,21.3167,22.2435,219.0],["2005-04-13",22.2435,23.1703,22.2435,23.1703,862.0],["2005-04-14",23.1703,23.1703,21.3167,23.1703,298.0],["2005-04-15",23.1703,23.1703,22.2435,22.2435,153.0],["2005-04-18",23.1703,23.1703,23.1703,23.1703,28.0],["2005-04-19",22.2435,23.1703,22.2435,22.2435,33.0],["2005-04-20",22.2435,23.1703,21.3167,23.1703,705.0],["2005-04-21",22.2435,23.1703,21.3167,21.3167,611.0],["2005-04-22",21.3167,24.0971,21.3167,22.2435,2693.0],["2005-04-25",22.2435,23.1703,22.2435,23.1703,497.0],["2005-04-26",22.2435,23.1703,22.2435,23.1703,184.0],["2005-04-27",22.2435,24.0971,22.2435,22.2435,664.0],["2005-04-28",24.0971,24.0971,21.3167,24.0971,1025.0],["2005-04-29",24.0971,25.9507,24.0971,25.9507,973.0],["2005-05-02",25.9507,25.9507,23.1703,24.0971,1350.0],["2005-05-03",25.0239,25.0239,19.463,21.3167,10078.0],["2005-05-04",21.3167,22.2435,19.463,20.3898,690.0],["2005-05-05",20.3898,21.3167,19.463,20.3898,527.0],["2005-05-06",19.463,21.3167,18.5362,20.3898,895.0],["2005-05-09",21.3167,24.0971,19.463,21.3167,1130.0],["2005-05-10",22.2435,24.0971,20.3898,23.1703,763.0],["2005-05-11",23.1703,23.1703,22.2435,22.2435,40.0],["2005-05-12",23.1703,23.1703,20.3898,22.2435,433.0],["2005-05-13",21.3167,22.2435,19.463,20.3898,593.0],["2005-05-16",21.3167,21.3167,19.463,21.3167,59.0],["2005-05-17",21.3167,21.3167,19.463,20.3898,80.0],["2005-05-18",21.3167,21.3167,19.463,19.463,100.0],["2005-05-19",20.3898,22.2435,19.463,22.2435,529.0],["2005-05-20",21.3167,21.3167,20.3898,21.3167,67.0],["2005-05-23",21.3167,21.3167,20.3898,20.3898,84.0],["2005-05-24",20.3898,21.3167,20.3898,21.3167,546.0],["2005-05-25",20.3898,21.3167,20.3898,20.3898,123.0],["2005-05-26",20.3898,21.3167,19.463,19.463,488.0],["2005-05-27",20.3898,21.3167,20.3898,21.3167,181.0],["2005-05-31",21.3167,21.3167,19.463,19.463,878.0],["2005-06-01",20.3898,20.3898,19.463,20.3898,613.0],["2005-06-02",19.463,20.3898,18.5362,19.463,241.0],["2005-06-03",19.463,20.3898,18.5362,20.3898,241.0],["2005-06-06",20.3898,20.3898,18.5362,20.3898,481.0],["2005-06-07",20.3898,20.3898,18.5362,18.5362,1178.0],["2005-06-08",17.6094,19.463,17.6094,19.463,576.0],["2005-06-09",18.5362,19.463,17.6094,19.463,316.0],["2005-06-10",18.5362,18.5362,17.6094,18.5362,414.0],["2005-06-13",18.5362,19.463,17.6094,17.6094,393.0],["2005-06-14",18.5362,19.463,17.6094,17.6094,1059.0],["2005-06-15",17.6094,21.3167,17.6094,20.3898,2066.0],["2005-06-16",20.3898,21.3167,19.463,21.3167,520.0],["2005-06-17",21.3167,21.3167,19.463,19.463,794.0],["2005-06-20",20.3898,21.3167,19.463,21.3167,363.0],["2005-06-21",20.3898,21.3167,20.3898,20.3898,683.0],["2005-06-22",21.3167,25.0239,20.3898,24.0971,2313.0],["2005-06-23",24.0971,26.8775,23.1703,25.0239,2729.0],["2005-06-24",25.0239,25.0239,21.3167,24.0971,713.0],["2005-06-27",24.0971,25.0239,22.2435,23.1703,593.0],["2005-06-28",24.0971,24.0971,19.463,19.463,829.0],["2005-06-29",21.3167,22.2435,20.3898,21.3167,1183.0],["2005-06-30",22.2435,23.1703,20.3898,23.1703,673.0],["2005-07-01",23.1703,23.1703,22.2435,22.2435,528.0],["2005-07-05",24.0971,24.0971,21.3167,22.2435,555.0],["2005-07-06",20.3898,21.3167,20.3898,20.3898,247.0],["2005-07-07",20.3898,21.3167,20.3898,21.3167,154.0],["2005-07-08",20.3898,21.3167,20.3898,21.3167,368.0],["2005-07-11",21.3167,23.1703,20.3898,21.3167,286.0],["2005-07-12",21.3167,22.2435,21.3167,21.3167,193.0],["2005-07-13",23.1703,23.1703,20.3898,20.3898,725.0],["2005-07-14",20.3898,22.2435,20.3898,21.3167,563.0],["2005-07-15",22.2435,22.2435,20.3898,22.2435,151.0],["2005-07-18",22.2435,22.2435,19.463,22.2435,730.0],["2005-07-19",21.3167,23.1703,20.3898,22.2435,315.0],["2005-07-20",22.2435,22.2435,20.3898,22.2435,398.0],["2005-07-21",21.3167,22.2435,20.3898,22.2435,313.0],["2005-07-22",21.3167,22.2435,20.3898,22.2435,432.0],["2005-07-25",20.3898,22.2435,20.3898,21.3167,713.0],["2005-07-26",20.3898,21.3167,20.3898,21.3167,774.0],["2005-07-27",20.3898,22.2435,20.3898,21.3167,619.0],["2005-07-28",22.2435,22.2435,21.3167,22.2435,858.0],["2005-07-29",22.2435,23.1703,20.3898,21.3167,550.0],["2005-08-01",21.3167,22.2435,21.3167,21.3167,253.0],["2005-08-02",20.3898,22.2435,20.3898,21.3167,612.0],["2005-08-03",21.3167,21.3167,20.3898,21.3167,127.0],["2005-08-04",20.3898,21.3167,20.3898,21.3167,196.0],["2005-08-05",21.3167,21.3167,20.3898,21.3167,173.0],["2005-08-08",21.3167,22.2435,20.3898,20.3898,891.0],["2005-08-09",20.3898,21.3167,20.3898,20.3898,896.0],["2005-08-10",21.3167,21.3167,20.3898,21.3167,654.0],["2005-08-11",21.3167,23.1703,20.3898,22.2435,2403.0],["2005-08-12",22.2435,23.1703,22.2435,23.1703,1228.0],["2005-08-15",23.1703,26.8775,23.1703,25.9507,4526.0],["2005-08-16",25.9507,27.8043,24.0971,25.0239,1390.0],["2005-08-17",25.0239,25.9507,24.0971,24.0971,913.0],["2005-08-18",24.0971,24.0971,21.3167,22.2435,1581.0],["2005-08-19",22.2435,23.1703,21.3167,22.2435,519.0],["2005-08-22",21.3167,23.1703,21.3167,22.2435,476.0],["2005-08-23",22.2435,23.1703,22.2435,22.2435,241.0],["2005-08-24",22.2435,23.1703,21.3167,22.2435,1567.0],["2005-08-25",22.2435,22.2435,21.3167,21.3167,180.0],["2005-08-26",22.2435,25.9507,22.2435,25.9507,1388.0],["2005-08-29",26.8775,27.8043,25.9507,26.8775,1443.0],["2005-08-30",26.8775,26.8775,25.0239,25.9507,759.0],["2005-08-31",26.8775,26.8775,25.0239,25.9507,1441.0],["2005-09-01",25.0239,26.8775,25.0239,25.9507,687.0],["2005-09-02",26.8775,35.2188,26.8775,31.5116,11415.0],["2005-09-06",32.4384,34.292,29.6579,31.5116,5133.0],["2005-09-07",32.4384,32.4384,29.6579,31.5116,2088.0],["2005-09-08",30.5848,32.4384,29.658,29.658,2199.0],["2005-09-09",29.658,30.5848,27.8043,30.5848,3133.0],["2005-09-12",30.5848,30.5848,28.7311,29.658,1364.0],["2005-09-13",28.7311,29.658,27.8043,29.658,1014.0],["2005-09-14",29.658,29.658,27.8043,27.8043,1578.0],["2005-09-15",27.8043,28.7311,26.8775,27.8043,1358.0],["2005-09-16",26.8775,28.7311,26.8775,26.8775,760.0],["2005-09-19",26.8775,30.5848,26.8775,29.658,1393.0],["2005-09-20",31.5116,31.5116,25.9507,25.9507,2694.0],["2005-09-21",26.8775,29.6579,26.8775,28.7311,1667.0],["2005-09-22",29.658,30.5848,28.7311,29.658,1948.0],["2005-09-23",30.5848,32.4384,28.7311,28.7311,3902.0],["2005-09-26",29.658,30.5848,26.8775,26.8775,1760.0],["2005-09-27",28.7311,29.658,27.8043,27.8043,498.0],["2005-09-28",29.658,40.7797,29.658,38.9261,27469.0],["2005-09-29",41.7065,51.9014,39.8529,47.2674,42346.0],["2005-09-30",46.3406,54.6819,43.5601,45.4137,18303.0],["2005-10-03",48.1942,54.6819,46.3406,51.9014,22384.0],["2005-10-04",54.6819,73.2181,51.9014,73.2181,47847.0],["2005-10-05",74.1449,91.7543,69.5108,81.5594,72141.0],["2005-10-06",80.6326,88.047,46.3406,65.8036,36761.0],["2005-10-07",64.8768,72.2912,53.755,71.3644,21192.0],["2005-10-10",75.0717,75.0717,62.0963,69.5108,9043.0],["2005-10-11",69.5108,83.413,63.95,76.9253,20084.0],["2005-10-12",80.6325,86.1934,69.5108,78.7789,17001.0],["2005-10-13",78.7789,78.7789,69.5108,72.2913,6927.0],["2005-10-14",72.2913,72.2913,64.8768,70.4376,4980.0],["2005-10-17",72.2913,75.9985,71.3645,72.2913,4372.0],["2005-10-18",72.2912,72.2912,60.2427,63.0231,6537.0],["2005-10-19",63.0231,64.8768,57.4623,57.4623,5390.0],["2005-10-20",57.4623,60.2427,47.2674,50.9746,7771.0],["2005-10-21",49.121,62.0963,49.121,57.4623,7940.0],["2005-10-24",55.6086,65.8036,54.6818,63.0231,7819.0],["2005-10-25",63.95,66.7304,57.4623,62.0963,3813.0],["2005-10-26",58.3891,64.8768,55.6087,60.2427,3913.0],["2005-10-27",58.3891,60.2427,55.6087,56.5355,2555.0],["2005-10-28",56.5355,60.2427,55.6087,60.2427,3013.0],["2005-10-31",62.0963,62.0963,48.1942,54.6819,3613.0],["2005-11-01",55.6087,58.3891,48.1942,48.1942,6233.0],["2005-11-02",48.1942,52.8282,46.3406,50.9746,4113.0],["2005-11-03",50.9746,50.9746,40.7797,45.4137,15764.0],["2005-11-04",46.3406,46.3406,40.7797,41.7065,3743.0],["2005-11-07",42.6333,42.6333,37.0724,38.9261,6171.0],["2005-11-08",37.9993,45.4137,36.1456,41.7065,6518.0],["2005-11-09",45.4137,49.121,43.5601,47.2674,8489.0],["2005-11-10",48.1942,58.3891,48.1942,49.121,13253.0],["2005-11-11",50.0478,53.755,42.6333,45.4137,8530.0],["2005-11-14",44.4869,48.1942,42.6333,44.4869,4448.0],["2005-11-15",45.4137,48.1942,43.5601,45.4137,2149.0],["2005-11-16",46.3406,47.2674,43.5601,45.4137,1910.0],["2005-11-17",46.3405,50.0478,45.4137,47.2674,5165.0],["2005-11-18",48.1942,48.1942,43.5601,45.4137,2793.0],["2005-11-21",45.4137,45.4137,43.5601,45.4137,2471.0],["2005-11-22",45.4137,50.0478,44.4869,47.2674,3667.0],["2005-11-23",47.2674,49.121,45.4137,46.3406,1548.0],["2005-11-25",45.4137,46.3406,44.4869,46.3406,708.0],["2005-11-28",46.3405,46.3405,43.5601,44.4869,3045.0],["2005-11-29",43.5601,45.4137,41.7065,41.7065,3207.0],["2005-11-30",41.7065,42.6333,39.8529,41.7065,1854.0],["2005-12-01",38.9261,41.7065,38.9261,40.7797,2310.0],["2005-12-02",41.7065,43.5601,40.7797,42.6333,1843.0],["2005-12-05",43.5601,48.1942,43.5601,48.1942,4658.0],["2005-12-06",47.2674,48.1942,46.3405,47.2674,1622.0],["2005-12-07",48.1942,50.0478,46.3406,48.1942,2833.0],["2005-12-08",49.121,49.121,45.4137,47.2674,1772.0],["2005-12-09",48.1942,48.1942,44.4869,45.4137,1857.0],["2005-12-12",45.4137,47.2674,44.4869,45.4137,1261.0],["2005-12-13",46.3406,48.1942,44.4869,45.4137,2739.0],["2005-12-14",45.4137,47.2674,44.4869,45.4137,1458.0],["2005-12-15",43.5601,45.4137,43.5601,44.4869,1593.0],["2005-12-16",43.5601,44.4869,41.7065,42.6333,1893.0],["2005-12-19",41.7065,42.6333,40.7797,41.7065,1876.0],["2005-12-20",40.7797,42.6333,38.9261,39.8529,1463.0],["2005-12-21",39.8529,41.7065,38.9261,40.7797,573.0],["2005-12-22",40.7797,40.7797,37.9993,38.9261,2211.0],["2005-12-23",37.9993,39.8529,37.9993,38.9261,778.0],["2005-12-27",38.9261,38.9261,35.2188,36.1456,4038.0],["2005-12-28",35.2188,38.9261,35.2188,37.9993,3329.0],["2005-12-29",37.0724,38.9261,36.1456,37.9993,1607.0],["2005-12-30",37.0724,38.9261,36.1456,37.0724,1772.0],["2006-01-03",37.0724,38.9261,37.0724,38.9261,3078.0],["2006-01-04",38.9261,38.9261,37.9993,38.9261,1188.0],["2006-01-05",38.9261,39.8529,37.9993,38.9261,1038.0],["2006-01-06",38.9261,39.8529,37.9993,38.9261,1738.0],["2006-01-09",39.8529,43.5601,38.9261,43.5601,4720.0],["2006-01-10",43.5601,45.4137,42.6333,44.4869,4936.0],["2006-01-11",45.4137,45.4137,38.9261,40.7797,5116.0],["2006-01-12",40.7797,44.4869,40.7797,42.6333,3033.0],["2006-01-13",43.5601,44.4869,41.7065,42.6333,1322.0],["2006-01-17",43.5601,51.9014,42.6333,51.9014,10483.0],["2006-01-18",51.9014,59.3159,50.0478,51.9014,10411.0],["2006-01-19",51.9014,53.755,49.121,53.755,5109.0],["2006-01-20",53.755,57.4623,51.9014,53.755,2764.0],["2006-01-23",53.755,59.3159,53.755,56.5355,3495.0],["2006-01-24",56.5355,58.3891,50.9746,54.6819,4997.0],["2006-01-25",52.8282,55.6087,51.9014,54.6819,4121.0],["2006-01-26",54.6819,54.6819,51.9014,51.9014,985.0],["2006-01-27",51.9014,59.3159,51.9014,58.3891,7356.0],["2006-01-30",83.413,83.413,69.5108,75.9985,35562.0],["2006-01-31",76.9253,81.5594,72.2912,75.0717,10703.0],["2006-02-01",75.9985,78.7789,75.9985,75.9985,7825.0],["2006-02-02",78.7789,87.1202,78.7789,84.3398,14484.0],["2006-02-03",86.1934,87.1202,77.8521,82.4862,6690.0],["2006-02-06",83.413,86.1934,82.4862,83.413,4829.0],["2006-02-07",85.2666,85.2666,74.1449,77.8521,6968.0],["2006-02-08",76.9253,77.8521,69.5108,75.0717,9550.0],["2006-02-09",75.0717,75.0717,70.4376,72.2913,3988.0],["2006-02-10",72.2913,72.2913,64.8768,69.5108,6903.0],["2006-02-13",69.5108,69.5108,64.8768,65.8036,3074.0],["2006-02-14",63.0231,65.8036,61.1695,64.8768,5131.0],["2006-02-15",64.8768,70.4376,63.95,66.7304,2491.0],["2006-02-16",66.7304,71.3645,65.8036,70.4376,1990.0],["2006-02-17",71.3645,75.0717,71.3645,73.2181,3662.0],["2006-02-21",75.9985,77.8521,75.0717,75.9985,2430.0],["2006-02-22",77.8521,78.7789,68.584,70.4376,3954.0],["2006-02-23",70.4376,73.2181,65.8036,69.5108,2039.0],["2006-02-24",69.5108,72.2913,66.7304,69.5108,1361.0],["2006-02-27",69.5108,69.5108,64.8768,66.7304,1971.0],["2006-02-28",66.7304,72.2913,65.8036,70.4376,1448.0],["2006-03-01",71.3644,72.2913,67.6572,69.5108,858.0],["2006-03-02",69.5108,72.2913,66.7304,70.4376,1178.0],["2006-03-03",72.2913,72.2913,70.4376,70.4376,2547.0],["2006-03-06",71.3644,72.2912,70.4376,71.3644,1396.0],["2006-03-07",71.3645,71.3645,66.7304,67.6572,1167.0],["2006-03-08",66.7304,67.6572,63.95,65.8036,2751.0],["2006-03-09",65.8036,66.7304,62.0963,63.0231,1942.0],["2006-03-10",61.1695,63.9499,60.2427,63.0231,1252.0],["2006-03-13",63.95,64.8768,63.95,64.8768,841.0],["2006-03-14",63.95,65.8036,63.95,63.95,883.0],["2006-03-15",64.8768,67.6572,63.0232,67.6572,1096.0],["2006-03-16",67.6572,68.584,64.8768,68.584,1220.0],["2006-03-17",68.584,69.5108,66.7304,67.6572,493.0],["2006-03-20",67.6572,79.7057,64.8768,79.7057,6751.0],["2006-03-21",82.4862,87.1202,74.1449,75.0717,13398.0],["2006-03-22",75.0717,77.8521,74.1449,75.9985,2794.0],["2006-03-23",75.9985,75.9985,69.5108,72.2913,2609.0],["2006-03-24",73.2181,74.1449,70.4376,74.1449,1941.0],["2006-03-27",74.1449,79.7057,73.2181,77.8521,3744.0],["2006-03-28",82.4862,94.5347,80.6326,88.9738,18762.0],["2006-03-29",88.9739,104.7297,88.9739,104.7297,28128.0],["2006-03-30",106.5833,116.7782,94.5347,102.876,26089.0],["2006-03-31",108.4369,111.2173,102.876,109.3637,9730.0],["2006-04-03",112.1441,129.7535,112.1441,129.7535,28731.0],["2006-04-04",130.6804,143.6557,115.8514,115.8514,34352.0],["2006-04-05",115.8514,125.1195,108.4369,110.2905,13027.0],["2006-04-06",111.2173,115.8514,100.0956,107.5101,18925.0],["2006-04-07",109.3637,109.3637,102.876,103.8028,5875.0],["2006-04-10",103.8028,103.8028,93.6079,94.5347,14460.0],["2006-04-11",94.5347,111.2173,92.6811,110.2905,21371.0],["2006-04-12",125.1195,125.1195,106.5833,107.5101,16854.0],["2006-04-13",110.2905,113.0709,103.8028,108.4369,6462.0],["2006-04-17",113.9978,123.2659,111.2173,122.3391,14264.0],["2006-04-18",127.8999,127.8999,115.8514,122.3391,14245.0],["2006-04-19",121.4122,124.1927,116.7782,118.6318,8468.0],["2006-04-20",123.2659,126.0463,116.7782,117.705,7995.0],["2006-04-21",117.705,123.2659,117.705,121.4122,5577.0],["2006-04-24",124.1927,146.4361,124.1927,143.6557,28679.0],["2006-04-25",151.0702,177.9477,149.2166,169.6064,38776.0],["2006-04-26",169.6064,169.6064,152.9238,155.7043,19928.0],["2006-04-27",153.8506,155.7042,140.8753,147.3629,12076.0],["2006-04-28",141.8021,167.7528,141.8021,164.0455,18512.0],["2006-05-01",173.3137,192.7767,168.6796,176.0941,41488.0],["2006-05-02",177.0209,189.9963,174.2405,176.0941,19983.0],["2006-05-03",180.7281,185.3622,170.5332,172.3868,11688.0],["2006-05-04",169.6064,172.3868,161.2651,164.0455,12601.0],["2006-05-05",169.6064,179.8013,168.6796,178.8745,14078.0],["2006-05-08",182.5818,185.3622,152.9238,160.3383,35370.0],["2006-05-09",161.2651,166.826,157.5579,158.4847,12878.0],["2006-05-10",153.8506,164.9724,145.5093,152.9238,13343.0],["2006-05-11",153.8507,160.3383,145.5094,146.4362,8018.0],["2006-05-12",146.4361,156.6311,126.9731,155.7043,18213.0],["2006-05-15",151.997,151.997,135.3144,142.7289,10012.0],["2006-05-16",142.7289,148.2898,120.4854,130.6803,9065.0],["2006-05-17",125.1195,127.8999,120.4854,126.9731,6568.0],["2006-05-18",125.1195,133.4608,125.1195,126.0463,3960.0],["2006-05-19",125.1195,131.6072,115.8514,119.5586,6651.0],["2006-05-22",116.7782,116.7782,102.876,112.1441,10323.0],["2006-05-23",113.0709,124.1927,113.0709,118.6318,9990.0],["2006-05-24",118.6318,118.6318,107.5101,111.2173,6653.0],["2006-05-25",108.4369,115.8514,107.5101,113.9978,6097.0],["2006-05-26",115.8514,119.5586,113.0709,115.8514,4810.0],["2006-05-30",119.5586,123.2659,116.7782,119.5586,5384.0],["2006-05-31",121.4122,122.339,112.1441,114.9246,3711.0],["2006-06-01",117.705,120.4854,114.9246,117.705,3064.0],["2006-06-02",116.7782,144.5825,116.7782,144.5825,15061.0],["2006-06-05",148.2898,154.7774,126.9731,130.6803,18128.0],["2006-06-06",129.7536,134.3876,120.4854,128.8268,6244.0],["2006-06-07",127.8999,128.8267,118.6318,121.4122,4253.0],["2006-06-08",117.705,119.5586,106.5833,114.9246,11733.0],["2006-06-09",120.4854,123.2659,115.8514,118.6318,4067.0],["2006-06-12",119.5586,119.5586,109.3637,110.2905,3103.0],["2006-06-13",106.5833,109.3637,93.6079,101.9492,9911.0],["2006-06-14",101.0224,108.4369,101.0224,106.5833,4984.0],["2006-06-15",109.3637,118.6318,109.3637,117.705,5411.0],["2006-06-16",117.705,120.4854,109.3637,113.9978,5510.0],["2006-06-19",113.9978,113.9978,107.5101,108.4369,1951.0],["2006-06-20",111.2173,115.8514,107.5101,109.3637,2496.0],["2006-06-21",110.2905,113.0709,108.4369,112.1441,3599.0],["2006-06-22",113.0709,113.0709,108.4369,111.2173,1568.0],["2006-06-23",111.2173,118.6318,111.2173,118.6318,3757.0],["2006-06-26",119.5586,120.4854,113.9977,120.4854,3940.0],["2006-06-27",120.4854,126.9731,120.4854,125.1195,6809.0],["2006-06-28",127.8999,128.8267,121.4122,124.1927,3904.0],["2006-06-29",123.2659,123.2659,117.705,120.4854,4010.0],["2006-06-30",122.3391,124.1927,117.705,119.5586,3718.0],["2006-07-03",121.4123,121.4123,116.7782,119.5586,1550.0],["2006-07-05",120.4854,127.8999,117.705,126.0463,6268.0],["2006-07-06",126.9731,137.168,126.9731,130.6803,12371.0],["2006-07-07",134.3876,137.168,125.1195,126.9731,9930.0],["2006-07-10",126.0463,126.0463,112.1441,114.9246,8687.0],["2006-07-11",114.9246,118.6318,113.0709,113.9978,5001.0],["2006-07-12",115.8514,119.5586,114.9246,116.7782,4038.0],["2006-07-13",119.5586,123.2659,117.705,117.705,4773.0],["2006-07-14",118.6318,121.4122,113.0709,113.0709,5009.0],["2006-07-17",113.0709,115.8514,105.6565,109.3637,4808.0],["2006-07-18",111.2173,113.0709,108.4369,108.4369,2373.0],["2006-07-19",109.3637,112.1442,109.3637,110.2905,2090.0],["2006-07-20",110.2905,113.0709,110.2905,111.2173,983.0],["2006-07-21",109.3637,110.2905,106.5833,107.5101,2238.0],["2006-07-24",104.7297,110.2905,103.8028,106.5833,1745.0],["2006-07-25",105.6565,108.4369,103.8028,103.8028,1492.0],["2006-07-26",103.8028,106.5833,101.0224,104.7297,2795.0],["2006-07-27",105.6564,113.9977,105.6564,112.1441,4361.0],["2006-07-28",113.9978,115.8514,109.3637,110.2905,2923.0],["2006-07-31",112.1441,118.6318,111.2173,117.705,5345.0],["2006-08-01",120.4855,124.1927,116.7782,119.5586,4883.0],["2006-08-02",121.4122,122.339,117.705,120.4854,3032.0],["2006-08-03",119.5586,119.5586,112.1441,115.8514,2648.0],["2006-08-04",113.9978,117.705,113.0709,113.0709,2101.0],["2006-08-07",113.0709,119.5586,113.0709,117.705,1557.0],["2006-08-08",119.5586,119.5586,113.9978,115.8514,1220.0],["2006-08-09",114.9246,115.8514,106.5833,111.2173,3473.0],["2006-08-10",111.2173,111.2173,106.5833,108.4369,1610.0],["2006-08-11",106.5833,116.7782,105.6565,109.3637,5819.0],["2006-08-14",109.3637,111.2173,105.6565,108.4369,2325.0],["2006-08-15",105.6565,109.3637,103.8028,105.6565,2563.0],["2006-08-16",104.7297,107.5101,103.8028,105.6565,2551.0],["2006-08-17",103.8028,104.7296,100.0956,101.9492,5435.0],["2006-08-18",100.0956,101.9492,93.6079,99.1688,7469.0],["2006-08-21",98.242,108.4369,98.242,106.5833,4470.0],["2006-08-22",106.5833,107.5101,103.8028,106.5833,2973.0],["2006-08-23",105.6565,105.6565,99.1688,100.0956,3921.0],["2006-08-24",99.1688,103.8028,97.3152,99.1688,2611.0],["2006-08-25",100.0956,103.8028,98.242,101.0224,5945.0],["2006-08-28",101.0224,102.876,99.1688,99.1688,2350.0],["2006-08-29",98.242,99.1688,95.4615,98.242,2728.0],["2006-08-30",97.3151,97.3151,93.6079,94.5347,5099.0],["2006-08-31",93.6079,96.3884,93.6079,95.4615,2404.0],["2006-09-01",94.5347,96.3883,94.5347,94.5347,1393.0],["2006-09-05",94.5347,94.5347,81.5594,85.2666,10019.0],["2006-09-06",82.4862,83.413,78.7789,82.4862,6328.0],["2006-09-07",80.6326,82.4862,78.7789,79.7057,3763.0],["2006-09-08",78.7789,83.413,78.7789,82.4862,4048.0],["2006-09-11",79.7057,79.7057,75.0717,75.0717,6085.0],["2006-09-12",73.2181,74.1449,66.7304,68.584,7860.0],["2006-09-13",66.7304,75.0717,64.8768,75.0717,8093.0],["2006-09-14",75.0717,75.0717,69.5108,70.4376,2550.0],["2006-09-15",69.5108,70.4376,65.8036,69.5108,3656.0],["2006-09-18",69.5108,69.5108,65.8036,67.6572,1830.0],["2006-09-19",67.6572,68.584,65.8036,68.584,2148.0],["2006-09-20",65.8036,67.6572,65.8036,67.6572,1438.0],["2006-09-21",67.6572,69.5108,66.7304,68.584,1775.0],["2006-09-22",69.5108,69.5108,66.7304,67.6572,2286.0],["2006-09-25",66.7304,67.6572,64.8768,65.8036,2621.0],["2006-09-26",66.7304,66.7304,63.95,66.7304,1319.0],["2006-09-27",65.8036,72.2913,64.8768,72.2913,4703.0],["2006-09-28",76.9253,79.7057,74.1449,77.8521,5654.0],["2006-09-29",79.7057,79.7057,74.1449,75.0717,1873.0],["2006-10-02",75.0717,75.0717,71.3645,73.2181,1773.0],["2006-10-03",71.3645,71.3645,64.8768,65.8036,4243.0],["2006-10-04",65.8036,68.584,65.8036,66.7304,2024.0],["2006-10-05",68.584,68.584,66.7304,68.584,2071.0],["2006-10-06",67.6572,68.584,65.8036,68.584,749.0],["2006-10-09",67.6572,71.3644,67.6572,69.5108,1613.0],["2006-10-10",70.4376,71.3644,68.584,71.3644,3113.0],["2006-10-11",70.4376,72.2913,66.7304,67.6572,1590.0],["2006-10-12",68.584,68.584,65.8036,66.7304,2193.0],["2006-10-13",66.7304,70.4376,66.7304,70.4376,2053.0],["2006-10-16",71.3644,78.7789,71.3644,76.9253,3173.0],["2006-10-17",77.8521,79.7058,74.1449,75.9985,2982.0],["2006-10-18",75.0717,75.9985,72.2913,74.1449,2642.0],["2006-10-19",74.1449,75.9985,71.3644,75.0717,1338.0],["2006-10-20",75.9985,78.7789,74.1449,74.1449,1786.0],["2006-10-23",74.1449,75.9985,72.2913,72.2913,769.0],["2006-10-24",72.2913,74.1449,71.3645,74.1449,1376.0],["2006-10-25",74.1449,78.7789,74.1449,77.8521,2494.0],["2006-10-26",78.7789,80.6325,76.9253,78.7789,3564.0],["2006-10-27",78.7789,79.7057,76.9253,79.7057,1767.0],["2006-10-30",78.7789,79.7057,77.8521,78.7789,771.0],["2006-10-31",78.7789,79.7057,75.0717,75.0717,1748.0],["2006-11-01",75.0717,79.7057,75.0717,79.7057,1024.0],["2006-11-02",78.7789,79.7057,76.9253,77.8521,1212.0],["2006-11-03",78.7789,88.0471,78.7789,88.0471,4698.0],["2006-11-06",88.9739,99.1688,88.9739,97.3152,10525.0],["2006-11-07",98.242,98.242,89.9007,91.7543,4128.0],["2006-11-08",89.9007,97.3152,88.9739,95.4615,3047.0],["2006-11-09",98.242,99.1688,93.6079,96.3884,2779.0],["2006-11-10",96.3884,97.3152,93.6079,96.3884,2553.0],["2006-11-13",96.3884,96.3884,78.7789,83.413,12026.0],["2006-11-14",83.413,84.3398,79.7057,79.7057,3463.0],["2006-11-15",79.7057,79.7057,75.9985,76.9253,3306.0],["2006-11-16",77.8521,78.7789,69.5108,71.3644,5315.0],["2006-11-17",69.5108,72.2913,67.6572,72.2913,2568.0],["2006-11-20",73.2181,73.2181,70.4376,70.4376,1606.0],["2006-11-21",71.3644,82.4862,71.3644,79.7057,3886.0],["2006-11-22",79.7057,81.5594,75.0717,76.9253,2471.0],["2006-11-24",76.9253,81.5594,75.9985,77.8521,985.0],["2006-11-27",76.9253,77.8521,74.1449,75.0717,1991.0],["2006-11-28",75.0717,78.7789,74.1449,77.8521,1571.0],["2006-11-29",76.9253,80.6326,76.9253,77.8521,1980.0],["2006-11-30",78.7789,83.413,78.7789,82.4862,3306.0],["2006-12-01",82.4862,83.413,79.7057,81.5594,1534.0],["2006-12-04",81.5594,83.413,77.8521,79.7057,1081.0],["2006-12-05",79.7057,82.4862,78.7789,78.7789,1743.0],["2006-12-06",78.7789,78.7789,75.0717,75.0717,3583.0],["2006-12-07",75.0717,80.6326,75.0717,77.8521,1087.0],["2006-12-08",76.9253,78.7789,75.0717,75.9985,1584.0],["2006-12-11",75.9985,79.7058,75.0717,75.9985,1309.0],["2006-12-12",75.9985,77.8521,74.1449,74.1449,2398.0],["2006-12-13",74.1449,75.0717,74.1449,74.1449,680.0],["2006-12-14",75.0717,75.9985,74.1449,75.0717,1089.0],["2006-12-15",75.0717,75.9985,74.1449,75.0717,683.0],["2006-12-18",75.0717,75.0717,71.3645,73.2181,2313.0],["2006-12-19",73.2181,74.1449,71.3645,73.2181,2285.0],["2006-12-20",73.2181,73.2181,71.3644,71.3644,903.0],["2006-12-21",71.3644,73.2181,70.4376,71.3644,1466.0],["2006-12-22",70.4376,71.3645,69.5108,70.4376,1705.0],["2006-12-26",70.4376,71.3645,68.584,70.4376,1972.0],["2006-12-27",70.4376,70.4376,66.7304,67.6572,2523.0],["2006-12-28",66.7304,68.584,50.9746,65.8036,3968.0],["2006-12-29",64.8768,67.6572,63.0231,64.8768,3926.0],["2007-01-03",84.3398,84.3398,63.95,64.8768,1687.0],["2007-01-04",64.8768,65.8036,63.95,63.95,1406.0],["2007-01-05",63.95,64.8768,62.0963,63.95,1832.0],["2007-01-08",64.8768,66.7304,63.95,66.7304,2156.0],["2007-01-09",66.7304,66.7304,64.8768,66.7304,1268.0],["2007-01-10",65.8036,66.7304,64.8768,65.8036,1000.0],["2007-01-11",65.8036,67.6572,65.8036,66.7304,1683.0],["2007-01-12",65.8036,73.2181,65.8036,72.2913,2119.0],["2007-01-16",73.2181,73.2181,69.5108,69.5108,1315.0],["2007-01-17",69.5108,71.3644,67.6572,71.3644,1183.0],["2007-01-18",70.4376,70.4376,66.7304,68.584,512.0],["2007-01-19",68.584,70.4376,67.6572,67.6572,1134.0],["2007-01-22",69.5108,70.4376,68.584,69.5108,1581.0],["2007-01-23",71.3645,73.2181,71.3645,72.2913,1077.0],["2007-01-24",72.2912,72.2912,69.5108,71.3644,1394.0],["2007-01-25",70.4376,71.3644,68.584,69.5108,730.0],["2007-01-26",69.5108,72.2913,69.5108,70.4376,1568.0],["2007-01-29",69.5108,71.3645,69.5108,70.4376,872.0],["2007-01-30",71.3645,75.9985,70.4376,72.2913,2886.0],["2007-01-31",72.2912,72.2912,70.4376,71.3644,1293.0],["2007-02-01",71.3645,72.2913,70.4376,70.4376,1364.0],["2007-02-02",70.4376,70.4376,67.6572,69.5108,2232.0],["2007-02-05",69.5108,71.3644,64.8768,68.584,1431.0],["2007-02-06",70.4376,70.4376,67.6572,69.5108,1048.0],["2007-02-07",69.5108,70.4376,67.6572,67.6572,933.0],["2007-02-08",68.584,71.3644,67.6572,69.5108,851.0],["2007-02-09",70.4376,72.2913,70.4376,72.2913,2143.0],["2007-02-12",73.2181,78.7789,73.2181,76.9253,4554.0],["2007-02-13",78.7789,78.7789,75.0717,75.0717,1768.0],["2007-02-14",74.1449,76.9253,74.1449,74.1449,1493.0],["2007-02-15",75.9985,76.9253,71.3645,75.9985,1863.0],["2007-02-16",75.0717,75.0717,74.1449,74.1449,721.0],["2007-02-20",75.0717,75.0717,71.3644,71.3644,1253.0],["2007-02-21",71.3645,74.1449,71.3645,73.2181,832.0],["2007-02-22",71.3645,74.1449,70.4376,73.2181,1712.0],["2007-02-23",75.0717,75.9985,70.4376,74.1449,1967.0],["2007-02-26",74.1449,76.9253,73.2181,75.0717,1918.0],["2007-02-27",73.2181,73.2181,70.4376,72.2913,2331.0],["2007-02-28",69.5108,71.3644,65.8036,68.584,4410.0],["2007-03-01",69.5108,69.5108,65.8036,67.6572,2371.0],["2007-03-02",67.6572,67.6572,65.8036,67.6572,1419.0],["2007-03-05",66.7304,68.584,64.8768,65.8036,1848.0],["2007-03-06",65.8036,68.584,65.8036,66.7304,1744.0],["2007-03-07",67.6572,70.4376,66.7304,70.4376,946.0],["2007-03-08",72.2913,72.2913,69.5108,69.5108,733.0],["2007-03-09",70.4376,72.2913,68.584,68.584,1101.0],["2007-03-12",69.5108,70.4376,67.6572,67.6572,908.0],["2007-03-13",67.6572,70.4376,66.7304,67.6572,1426.0],["2007-03-14",66.7304,68.584,66.7304,68.584,1200.0],["2007-03-15",68.584,71.3645,66.7304,67.6572,883.0],["2007-03-16",68.584,70.4376,66.7304,66.7304,1220.0],["2007-03-19",66.7304,67.6572,65.8036,67.6572,1495.0],["2007-03-20",68.584,71.3645,66.7304,70.4376,2931.0],["2007-03-21",70.4376,70.4376,67.6572,69.5108,608.0],["2007-03-22",66.7304,70.4376,66.7304,70.4376,981.0],["2007-03-23",70.4376,70.4376,67.6572,70.4376,886.0],["2007-03-26",69.5108,71.3645,68.584,70.4376,967.0],["2007-03-27",70.4376,70.4376,68.584,69.5108,1131.0],["2007-03-28",70.4376,74.1449,69.5108,72.2913,5789.0],["2007-03-29",73.2181,77.8521,71.3644,76.9253,4777.0],["2007-03-30",78.7789,78.7789,69.5108,70.4376,7235.0],["2007-04-02",70.4376,74.1449,69.5108,70.4376,1436.0],["2007-04-03",70.4376,75.9985,65.8036,67.6572,4401.0],["2007-04-04",67.6572,69.5108,66.7304,69.5108,1066.0],["2007-04-05",68.584,69.5108,67.6572,67.6572,888.0],["2007-04-09",66.7304,68.584,65.8036,66.7304,2353.0],["2007-04-10",65.8036,67.6572,65.8036,67.6572,1703.0],["2007-04-11",67.6572,68.584,65.8036,66.7304,1982.0],["2007-04-12",65.8036,69.5108,65.8036,68.584,1998.0],["2007-04-13",69.5108,70.4376,67.6572,69.5108,2042.0],["2007-04-16",68.584,71.3644,67.6572,69.5108,1798.0],["2007-04-17",69.5108,70.4376,67.6572,69.5108,1353.0],["2007-04-18",69.5108,69.5108,65.8036,67.6572,1738.0],["2007-04-19",67.6572,68.584,65.8036,66.7304,679.0],["2007-04-20",66.7304,67.6572,65.8036,67.6572,1592.0],["2007-04-23",66.7304,68.584,65.8036,67.6572,781.0],["2007-04-24",68.584,69.5108,65.8036,67.6572,1023.0],["2007-04-25",66.7304,68.584,65.8036,66.7304,2289.0],["2007-04-26",65.8036,67.6572,65.8036,66.7304,999.0],["2007-04-27",66.7304,67.6572,64.8768,65.8036,1203.0],["2007-04-30",66.7304,66.7304,64.8768,65.8036,2886.0],["2007-05-01",65.8036,65.8036,63.0232,63.95,2275.0],["2007-05-02",63.95,64.8768,62.0963,63.95,1650.0],["2007-05-03",62.0963,64.8768,62.0963,63.95,1273.0],["2007-05-04",62.0963,64.8768,61.1695,64.8768,2533.0],["2007-05-07",65.8036,65.8036,63.0231,63.0231,802.0],["2007-05-08",63.0232,63.95,62.0963,63.95,1014.0],["2007-05-09",63.95,64.8768,63.0232,63.95,633.0],["2007-05-10",64.8768,64.8768,62.0963,63.0231,720.0],["2007-05-11",63.9499,64.8768,61.1695,63.0231,1121.0],["2007-05-14",63.95,63.95,60.2427,60.2427,1547.0],["2007-05-15",60.2427,61.1695,52.8282,57.4623,3495.0],["2007-05-16",57.4623,58.3891,53.755,54.6819,2122.0],["2007-05-17",55.6087,58.3891,54.6819,58.3891,1391.0],["2007-05-18",60.2427,61.1695,57.4623,59.3159,969.0],["2007-05-21",60.2427,62.0963,59.3159,62.0963,1003.0],["2007-05-22",62.0963,63.0231,59.3159,62.0963,1499.0],["2007-05-23",63.9499,63.9499,62.0963,63.0231,636.0],["2007-05-24",63.95,63.95,61.1695,62.0963,603.0],["2007-05-25",63.9499,63.9499,61.1695,63.0231,448.0],["2007-05-29",63.95,63.95,56.5355,59.3159,733.0],["2007-05-30",59.3159,59.3159,56.5355,59.3159,603.0],["2007-05-31",60.2427,61.1695,58.3891,60.2427,684.0],["2007-06-01",60.2427,60.2427,55.6087,60.2427,570.0],["2007-06-04",60.2427,61.1695,58.3891,60.2427,1027.0],["2007-06-05",60.2427,61.1695,59.3159,61.1695,769.0],["2007-06-06",61.1695,61.1695,58.3891,61.1695,268.0],["2007-06-07",61.1695,62.0963,60.2427,60.2427,1553.0],["2007-06-08",60.2427,61.1695,58.3891,59.3159,894.0],["2007-06-11",59.3159,62.0963,59.3159,62.0963,773.0],["2007-06-12",62.0963,62.0963,59.3159,59.3159,466.0],["2007-06-13",60.2427,61.1695,59.3159,60.2427,544.0],["2007-06-14",60.2427,60.2427,58.3891,58.3891,991.0],["2007-06-15",58.3891,60.2427,56.5355,59.3159,782.0],["2007-06-18",59.3159,61.1695,58.3891,61.1695,962.0],["2007-06-19",61.1695,61.1695,58.3891,59.3159,856.0],["2007-06-20",60.2427,61.1695,59.3159,59.3159,808.0],["2007-06-21",61.1695,62.0963,59.3159,62.0963,949.0],["2007-06-22",62.0963,63.0231,60.2427,62.0963,384.0],["2007-06-25",61.1695,62.0963,58.3891,59.3159,2134.0],["2007-06-26",60.2427,62.0963,59.3159,59.3159,681.0],["2007-06-27",59.3159,60.2427,58.3891,60.2427,956.0],["2007-06-28",59.3159,60.2427,58.3891,59.3159,556.0],["2007-06-29",59.3159,61.1695,59.3159,60.2427,553.0],["2007-07-02",60.2427,62.0963,59.3159,62.0963,2478.0],["2007-07-03",63.0232,64.8768,63.0232,63.95,1581.0],["2007-07-05",64.8768,69.5108,63.95,68.584,3245.0],["2007-07-06",69.5108,73.2181,68.584,72.2913,5271.0],["2007-07-09",73.2181,75.9985,72.2913,74.1449,3463.0],["2007-07-10",74.1449,75.0717,68.584,72.2913,2070.0],["2007-07-11",71.3644,72.2912,69.5108,71.3644,844.0],["2007-07-12",72.2913,74.1449,71.3645,73.2181,2164.0],["2007-07-13",73.2181,74.1449,69.5108,70.4376,1970.0],["2007-07-16",69.5108,73.2181,69.5108,70.4376,996.0],["2007-07-17",72.2912,73.2181,70.4376,71.3644,642.0],["2007-07-18",70.4376,73.2181,70.4376,73.2181,1036.0],["2007-07-19",73.2181,75.9985,72.2913,74.1449,2259.0],["2007-07-20",75.0717,75.0717,71.3645,73.2181,1549.0],["2007-07-23",72.2912,74.1449,70.4376,71.3644,869.0],["2007-07-24",72.2913,72.2913,64.8768,69.5108,1111.0],["2007-07-25",66.7304,70.4376,66.7304,68.584,889.0],["2007-07-26",68.584,73.2181,66.7304,68.584,2215.0],["2007-07-27",68.584,70.4376,66.7304,67.6572,613.0],["2007-07-30",64.8768,69.5108,64.8768,68.584,912.0],["2007-07-31",68.584,68.584,64.8768,66.7304,1264.0],["2007-08-01",66.7304,68.584,64.8768,66.7304,956.0],["2007-08-02",66.7304,67.6572,64.8768,67.6572,648.0],["2007-08-03",68.584,68.584,66.7304,66.7304,744.0],["2007-08-06",65.8036,67.6572,62.0963,64.8768,1627.0],["2007-08-07",63.0232,66.7304,61.1695,66.7304,1090.0],["2007-08-08",64.8768,68.584,64.8768,67.6572,775.0],["2007-08-09",66.7304,70.4376,65.8036,69.5108,1459.0],["2007-08-10",69.5108,69.5108,64.8768,65.8036,2473.0],["2007-08-13",63.9499,67.6572,59.3159,63.0231,1085.0],["2007-08-14",63.0231,64.8768,59.3159,61.1695,1050.0],["2007-08-15",61.1695,63.0231,53.755,57.4623,3093.0],["2007-08-16",54.6819,56.5355,53.755,54.6819,2672.0],["2007-08-17",63.0232,63.0232,53.755,58.3891,816.0],["2007-08-20",55.6087,59.3159,55.6087,55.6087,939.0],["2007-08-21",55.6087,60.2427,55.6087,58.3891,665.0],["2007-08-22",58.3891,58.3891,55.6087,57.4623,765.0],["2007-08-23",58.3891,58.3891,55.6087,56.5355,716.0],["2007-08-24",55.6087,56.5355,54.6819,56.5355,845.0],["2007-08-27",57.4623,58.3891,55.6087,57.4623,663.0],["2007-08-28",55.6087,58.3891,55.6087,55.6087,304.0],["2007-08-29",56.5355,58.3891,56.5355,57.4623,487.0],["2007-08-30",58.3891,58.3891,56.5355,57.4623,308.0],["2007-08-31",57.4623,57.4623,55.6087,56.5355,524.0],["2007-09-04",57.4623,57.4623,55.6087,57.4623,726.0],["2007-09-05",57.4623,58.3891,56.5355,57.4623,368.0],["2007-09-06",57.4623,61.1695,57.4623,60.2427,1453.0],["2007-09-07",59.3159,62.0963,59.3159,60.2427,1989.0],["2007-09-10",60.2427,60.2427,55.6087,56.5355,2548.0],["2007-09-11",58.3891,58.3891,56.5355,58.3891,572.0],["2007-09-12",58.3891,60.2427,58.3891,60.2427,1217.0],["2007-09-13",60.2427,60.2427,58.3891,60.2427,533.0],["2007-09-14",59.3159,59.3159,58.3891,59.3159,371.0],["2007-09-17",58.3891,59.3159,57.4623,57.4623,837.0],["2007-09-18",57.4623,59.3159,55.6087,55.6087,2825.0],["2007-09-19",57.4623,59.3159,56.5355,58.3891,388.0],["2007-09-20",57.4623,59.3159,57.4623,58.3891,545.0],["2007-09-21",57.4623,61.1695,57.4623,60.2427,3528.0],["2007-09-24",60.2427,61.1695,58.3891,58.3891,703.0],["2007-09-25",58.3891,59.3159,57.4623,58.3891,410.0],["2007-09-26",58.3891,60.2427,58.3891,58.3891,1069.0],["2007-09-27",59.3159,60.2427,56.5355,59.3159,819.0],["2007-09-28",60.2427,62.0963,60.2427,62.0963,1758.0],["2007-10-01",62.0963,62.0963,60.2427,62.0963,458.0],["2007-10-02",60.2427,62.0963,60.2427,61.1695,618.0],["2007-10-03",60.2427,60.2427,58.3891,58.3891,705.0],["2007-10-04",58.3891,60.2427,57.4623,59.3159,671.0],["2007-10-05",57.4623,59.3159,56.5355,58.3891,1323.0],["2007-10-08",57.4623,59.3159,57.4623,58.3891,453.0],["2007-10-09",58.3891,59.3159,58.3891,58.3891,313.0],["2007-10-10",57.4623,58.3891,57.4623,57.4623,503.0],["2007-10-11",59.3159,61.1695,58.3891,60.2427,2184.0],["2007-10-12",60.2427,63.9499,60.2427,63.0231,1424.0],["2007-10-15",62.0963,64.8768,62.0963,63.95,977.0],["2007-10-16",63.0232,66.7304,63.0232,66.7304,1543.0],["2007-10-17",64.8768,68.584,64.8768,66.7304,1142.0],["2007-10-18",65.8036,67.6572,64.8768,67.6572,1310.0],["2007-10-19",67.6572,67.6572,61.1695,63.95,1781.0],["2007-10-22",63.0231,64.8768,62.0963,62.0963,1420.0],["2007-10-23",63.0231,63.9499,62.0963,63.0231,291.0],["2007-10-24",62.0963,64.8768,61.1695,63.95,592.0],["2007-10-25",64.8768,65.8036,57.4623,61.1695,4533.0],["2007-10-26",63.0232,64.8768,62.0963,63.95,1040.0],["2007-10-29",64.8768,66.7304,63.0231,64.8768,784.0],["2007-10-30",64.8768,65.8036,63.95,65.8036,2006.0],["2007-10-31",65.8036,66.7304,64.8768,66.7304,1669.0],["2007-11-01",66.7304,66.7304,63.95,65.8036,1409.0],["2007-11-02",65.8036,69.5108,65.8036,66.7304,3143.0],["2007-11-05",65.8036,74.1449,65.8036,73.2181,5425.0],["2007-11-06",76.9253,76.9253,69.5108,75.0717,3920.0],["2007-11-07",76.9253,76.9253,71.3644,71.3644,2434.0],["2007-11-08",72.2913,74.1449,70.4376,73.2181,2004.0],["2007-11-09",74.1449,74.1449,60.2427,60.2427,9309.0],["2007-11-12",62.0963,62.0963,56.5355,56.5355,2673.0],["2007-11-13",57.4623,60.2427,56.5355,59.3159,2966.0],["2007-11-14",59.3159,61.1695,57.4623,57.4623,1715.0],["2007-11-15",57.4623,59.3159,56.5355,58.3891,1107.0],["2007-11-16",58.3891,59.3159,57.4623,58.3891,713.0],["2007-11-19",58.3891,59.3159,56.5355,56.5355,1113.0],["2007-11-20",56.5355,58.3891,55.6087,55.6087,1404.0],["2007-11-21",55.6087,56.5355,53.755,55.6087,1868.0],["2007-11-23",55.6087,60.2427,53.755,60.2427,652.0],["2007-11-26",60.2427,60.2427,55.6087,56.5355,851.0],["2007-11-27",56.5355,57.4623,54.6818,55.6087,1347.0],["2007-11-28",55.6087,55.6087,50.9746,53.755,1285.0],["2007-11-29",53.755,56.5355,52.8282,52.8282,494.0],["2007-11-30",56.5355,56.5355,52.8282,53.755,1436.0],["2007-12-03",52.8282,54.6819,51.9014,53.755,243.0],["2007-12-04",54.6819,54.6819,52.8282,54.6819,425.0],["2007-12-05",53.755,55.6087,49.121,53.755,511.0],["2007-12-06",52.8282,54.6819,51.9014,52.8282,880.0],["2007-12-07",52.8282,53.755,49.121,52.8282,2283.0],["2007-12-10",52.8282,52.8282,50.9746,52.8282,793.0],["2007-12-11",51.9014,52.8282,50.9746,50.9746,1197.0],["2007-12-12",51.9014,51.9014,50.9746,51.9014,738.0],["2007-12-13",51.9014,52.8282,50.9746,52.8282,675.0],["2007-12-14",51.9014,52.8282,50.9746,51.9014,1005.0],["2007-12-17",51.9014,52.8282,50.9746,51.9014,451.0],["2007-12-18",50.9746,51.9014,49.121,50.0478,1701.0],["2007-12-19",49.121,50.9746,49.121,49.121,625.0],["2007-12-20",50.0478,50.9746,47.2674,48.1942,2398.0],["2007-12-21",45.4137,49.121,45.4137,48.1942,2533.0],["2007-12-24",49.121,49.121,47.2674,47.2674,543.0],["2007-12-26",48.1942,49.121,47.2674,48.1942,2618.0],["2007-12-27",48.1942,49.121,47.2674,48.1942,1535.0],["2007-12-28",50.9746,50.9746,46.3406,48.1942,2695.0],["2007-12-31",43.5601,48.1942,43.5601,46.3406,2567.0],["2008-01-02",46.3406,50.9746,46.3406,50.9746,1112.0],["2008-01-03",50.9746,55.6087,50.9746,55.6087,1737.0],["2008-01-04",55.6086,65.8036,54.6818,63.0231,5563.0],["2008-01-07",64.8768,64.8768,55.6087,56.5355,1126.0],["2008-01-08",57.4623,58.3891,55.6087,56.5355,700.0],["2008-01-09",52.8282,57.4623,50.9746,52.8282,1598.0],["2008-01-10",52.8282,53.755,51.9014,52.8282,498.0],["2008-01-11",51.9014,58.3891,51.9014,56.5355,540.0],["2008-01-14",53.755,57.4623,53.755,56.5355,365.0],["2008-01-15",55.6087,57.4623,52.8282,52.8282,409.0],["2008-01-16",51.9014,54.6819,51.9014,53.755,428.0],["2008-01-17",53.755,54.6819,49.121,50.9746,624.0],["2008-01-18",50.9746,52.8282,50.9746,51.9014,687.0],["2008-01-22",50.9746,50.9746,40.7797,49.121,1230.0],["2008-01-23",49.121,50.9746,47.2674,47.2674,387.0],["2008-01-24",49.121,50.0478,46.3406,50.0478,567.0],["2008-01-25",50.0478,50.0478,49.121,50.0478,293.0],["2008-01-28",47.2674,50.0478,47.2674,50.0478,198.0],["2008-01-29",49.121,52.8282,49.121,50.9746,711.0],["2008-01-30",51.9014,52.8282,51.9014,52.8282,401.0],["2008-01-31",53.755,53.755,51.9014,52.8282,429.0],["2008-02-01",53.755,53.755,50.9746,52.8282,533.0],["2008-02-04",52.8282,54.6819,51.9014,54.6819,316.0],["2008-02-05",54.6819,54.6819,52.8282,52.8282,220.0],["2008-02-06",52.8282,55.6087,52.8282,54.6819,612.0],["2008-02-07",54.6819,55.6087,52.8282,53.755,1191.0],["2008-02-08",53.755,55.6087,53.755,53.755,453.0],["2008-02-11",53.755,55.6087,53.755,55.6087,343.0],["2008-02-12",55.6087,55.6087,54.6818,55.6087,1037.0],["2008-02-13",56.5355,56.5355,53.755,55.6087,683.0],["2008-02-14",57.4623,58.3891,54.6818,55.6087,1222.0],["2008-02-15",54.6819,55.6087,53.755,54.6819,327.0],["2008-02-19",55.6087,56.5355,49.121,55.6087,443.0],["2008-02-20",57.4623,57.4623,55.6087,56.5355,328.0],["2008-02-21",56.5355,56.5355,54.6818,55.6087,882.0],["2008-02-22",55.6087,56.5355,50.9746,55.6087,758.0],["2008-02-25",55.6087,56.5355,53.755,53.755,273.0],["2008-02-26",53.755,55.6087,53.755,53.755,597.0],["2008-02-27",53.755,55.6087,53.755,55.6087,425.0],["2008-02-28",54.6819,56.5355,53.755,56.5355,550.0],["2008-02-29",56.5355,58.3891,52.8282,56.5355,339.0],["2008-03-03",56.5355,56.5355,54.6819,56.5355,956.0],["2008-03-04",55.6087,61.1695,55.6087,60.2427,3609.0],["2008-03-05",63.0231,63.0231,61.1695,62.0963,1656.0],["2008-03-06",62.0963,63.0231,59.3159,60.2427,1096.0],["2008-03-07",60.2427,61.1695,56.5355,58.3891,1650.0],["2008-03-10",57.4623,58.3891,57.4623,57.4623,1483.0],["2008-03-11",58.3891,58.3891,57.4623,57.4623,865.0],["2008-03-12",60.2427,60.2427,55.6087,57.4623,423.0],["2008-03-13",57.4623,59.3159,57.4623,59.3159,819.0],["2008-03-14",57.4623,62.0963,57.4623,59.3159,765.0],["2008-03-17",57.4623,61.1695,57.4623,57.4623,375.0],["2008-03-18",59.3159,60.2427,57.4623,59.3159,1307.0],["2008-03-19",60.2427,61.1695,56.5355,57.4623,828.0],["2008-03-20",57.4623,58.3891,50.9746,54.6819,1658.0],["2008-03-24",53.755,57.4623,52.8282,54.6819,932.0],["2008-03-25",52.8282,59.3159,52.8282,59.3159,538.0],["2008-03-26",53.755,58.3891,53.755,56.5355,1151.0],["2008-03-27",58.3891,58.3891,56.5355,57.4623,697.0],["2008-03-28",56.5355,57.4623,55.6087,57.4623,518.0],["2008-03-31",57.4623,58.3891,53.755,56.5355,1991.0],["2008-04-01",55.6087,57.4623,49.121,54.6819,1858.0],["2008-04-02",53.755,54.6819,51.9014,53.755,681.0],["2008-04-03",54.6819,54.6819,51.9014,53.755,627.0],["2008-04-04",54.6819,55.6087,51.9014,51.9014,573.0],["2008-04-07",51.9014,54.6819,51.9014,53.755,766.0],["2008-04-08",51.9014,55.6087,51.9014,54.6819,612.0],["2008-04-09",55.6087,55.6087,52.8282,53.755,758.0],["2008-04-10",52.8282,54.6819,52.8282,53.755,424.0],["2008-04-11",55.6087,55.6087,52.8282,53.755,248.0],["2008-04-14",52.8282,53.755,51.9014,51.9014,553.0],["2008-04-15",53.755,53.755,51.9014,53.755,378.0],["2008-04-16",52.8282,54.6819,52.8282,53.755,613.0],["2008-04-17",54.6819,54.6819,52.8282,53.755,679.0],["2008-04-18",53.755,56.5355,53.755,55.6087,1271.0],["2008-04-21",53.755,57.4623,53.755,56.5355,1182.0],["2008-04-22",56.5355,64.8768,56.5355,62.0963,7569.0],["2008-04-23",64.8768,64.8768,59.3159,63.0231,2664.0],["2008-04-24",60.2427,64.8768,59.3159,60.2427,1192.0],["2008-04-25",60.2427,63.95,59.3159,62.0963,2400.0],["2008-04-28",60.2427,66.7304,59.3159,63.95,4167.0],["2008-04-29",64.8768,66.7304,63.0231,65.8036,2236.0],["2008-04-30",65.8036,66.7304,63.95,65.8036,1135.0],["2008-05-01",67.6572,67.6572,60.2427,60.2427,3285.0],["2008-05-02",60.2427,64.8768,60.2427,63.0231,2276.0],["2008-05-05",64.8768,64.8768,62.0963,63.95,1272.0],["2008-05-06",64.8768,69.5108,63.95,68.584,4661.0],["2008-05-07",69.5108,72.2913,65.8036,67.6572,3566.0],["2008-05-08",70.4376,71.3644,67.6572,71.3644,2621.0],["2008-05-09",73.2181,76.9253,72.2912,75.0717,6242.0],["2008-05-12",76.9253,76.9253,70.4376,72.2913,2773.0],["2008-05-13",71.3644,74.1449,70.4376,71.3644,2306.0],["2008-05-14",74.1449,75.0717,71.3645,72.2913,1898.0],["2008-05-15",75.9985,79.7057,75.0717,75.0717,5710.0],["2008-05-16",75.9985,75.9985,70.4376,71.3644,5894.0],["2008-05-19",74.1449,78.7789,70.4376,76.9253,7861.0],["2008-05-20",81.5594,91.7543,78.7789,88.9738,20738.0],["2008-05-21",95.4615,130.6803,92.6811,120.4854,45664.0],["2008-05-22",138.0948,152.9238,106.5833,120.4854,35534.0],["2008-05-23",133.4608,136.2412,112.1441,121.4122,10440.0],["2008-05-27",125.1195,125.1195,106.5833,108.4369,12010.0],["2008-05-28",106.5833,107.5101,94.5347,100.0956,10991.0],["2008-05-29",98.242,109.3637,92.6811,106.5833,11958.0],["2008-05-30",107.5101,108.4369,100.0956,103.8028,4447.0],["2008-06-02",103.8028,117.705,101.9492,117.705,10724.0],["2008-06-03",122.3391,139.9485,120.4854,133.4608,24213.0],["2008-06-04",139.0216,139.9485,120.4854,123.2659,12765.0],["2008-06-05",122.339,126.0463,115.8514,123.2659,5921.0],["2008-06-06",133.4608,134.3876,126.9731,133.4608,13874.0],["2008-06-09",134.3876,139.0216,131.6072,137.168,8393.0],["2008-06-10",137.168,139.0216,118.6318,125.1195,12784.0],["2008-06-11",129.7535,129.7535,121.4122,124.1927,4767.0],["2008-06-12",124.1927,125.1195,118.6318,122.3391,4710.0],["2008-06-13",125.1195,125.1195,117.705,120.4854,2990.0],["2008-06-16",123.2659,134.3876,121.4122,130.6803,8993.0],["2008-06-17",131.6072,139.0217,130.6804,133.4608,6324.0],["2008-06-18",138.0949,170.5332,136.2412,170.5332,40638.0],["2008-06-19",179.8013,193.7035,149.2166,152.9238,46133.0],["2008-06-20",162.1919,166.826,151.0702,161.2651,16182.0],["2008-06-23",173.3136,182.5817,164.0455,182.5817,18814.0],["2008-06-24",185.3622,213.1665,185.3622,209.4593,45244.0],["2008-06-25",215.947,221.5078,186.289,209.4593,40745.0],["2008-06-26",210.3861,220.581,194.6303,207.6057,19423.0],["2008-06-27",210.3861,216.8738,201.118,214.0934,17709.0],["2008-06-30",215.0201,250.239,211.3129,247.4585,32622.0],["2008-07-01",264.1411,277.1165,245.6049,277.1165,40458.0],["2008-07-02",282.6773,349.4077,239.1172,272.4824,118853.0],["2008-07-03",268.7752,277.1165,185.3622,226.1419,50983.0],["2008-07-07",213.1665,262.2875,186.289,236.3368,49839.0],["2008-07-08",222.4346,255.7998,200.1912,203.8984,29801.0],["2008-07-09",213.1665,228.9223,208.5325,216.8738,14977.0],["2008-07-10",224.2883,248.3854,217.8006,245.6049,22656.0],["2008-07-11",259.5071,273.4093,240.9709,257.6535,32903.0],["2008-07-14",259.5071,261.3607,244.6781,250.239,10407.0],["2008-07-15",253.0195,263.2144,204.8253,233.5564,22582.0],["2008-07-16",229.8491,231.7027,205.752,215.9469,16384.0],["2008-07-17",219.6542,229.8491,205.752,209.4593,16570.0],["2008-07-18",199.2644,216.8738,196.4839,200.1912,14460.0],["2008-07-21",207.6056,215.0201,189.0694,210.3861,30335.0],["2008-07-22",199.2644,207.6057,189.9963,192.7767,11446.0],["2008-07-23",186.2891,188.1427,158.4847,162.192,29580.0],["2008-07-24",152.9238,157.5578,139.9484,141.8021,23215.0],["2008-07-25",145.5093,154.7774,142.7289,151.0702,9300.0],["2008-07-28",156.631,187.2158,148.2897,172.3868,23158.0],["2008-07-29",176.0941,176.0941,151.0702,155.7043,16639.0],["2008-07-30",151.997,174.2405,142.7289,165.8992,19358.0],["2008-07-31",166.826,168.6796,155.7043,158.4847,7130.0],["2008-08-01",159.4115,166.826,153.8506,156.6311,6315.0],["2008-08-04",156.6311,162.1919,143.6557,144.5825,8573.0],["2008-08-05",140.8753,140.8753,115.8514,125.1195,17263.0],["2008-08-06",134.3876,139.9484,123.2659,139.0216,8515.0],["2008-08-07",144.5825,155.7042,144.5825,145.5093,8736.0],["2008-08-08",148.2898,148.2898,129.7535,138.0948,6439.0],["2008-08-11",144.5825,145.5093,128.8267,137.168,9614.0],["2008-08-12",133.4608,138.0949,126.9731,127.8999,6833.0],["2008-08-13",130.6803,140.8753,128.8267,139.0216,11854.0],["2008-08-14",139.0217,141.8021,126.9731,129.7535,6280.0],["2008-08-15",126.9731,129.7535,123.2659,126.9731,3693.0],["2008-08-18",129.7535,135.3144,124.1927,125.1195,5063.0],["2008-08-19",123.2659,128.8267,117.705,126.9731,7423.0],["2008-08-20",128.8267,137.168,126.9731,133.4608,10204.0],["2008-08-21",142.7289,165.8992,140.8753,165.8992,17958.0],["2008-08-22",160.3383,160.3383,143.6557,149.2166,11915.0],["2008-08-25",151.997,154.7774,131.6072,140.8753,8292.0],["2008-08-26",139.9485,154.7775,139.0217,154.7775,6631.0],["2008-08-27",162.1919,173.3137,160.3383,165.8992,12978.0],["2008-08-28",175.1673,176.0941,153.8506,167.7528,10187.0],["2008-08-29",170.5332,171.4601,155.7043,170.5332,5214.0],["2008-09-02",138.0948,148.2898,129.7535,144.5825,10693.0],["2008-09-03",142.7289,147.363,135.3144,138.0948,5233.0],["2008-09-04",139.9485,143.6557,133.4608,135.3144,5454.0],["2008-09-05",139.0216,139.0216,127.8999,139.0216,4083.0],["2008-09-08",145.5093,145.5093,130.6804,132.534,4438.0],["2008-09-09",127.8999,127.8999,112.1441,117.705,8691.0],["2008-09-10",119.5586,125.1195,118.6318,119.5586,5056.0],["2008-09-11",113.9978,121.4122,113.0709,113.9978,3978.0],["2008-09-12",114.9246,123.2659,114.9246,115.8514,5949.0],["2008-09-15",111.2173,112.1441,89.9007,91.7543,10298.0],["2008-09-16",91.7543,91.7543,82.4862,88.0471,7022.0],["2008-09-17",91.7543,98.242,89.9007,91.7543,5115.0],["2008-09-18",96.3883,109.3637,92.6811,97.3152,5409.0],["2008-09-19",105.6565,109.3637,100.0956,105.6565,5606.0],["2008-09-22",113.9977,124.1927,111.2173,120.4854,10058.0],["2008-09-23",119.5586,119.5586,106.5833,109.3637,4260.0],["2008-09-24",113.0709,113.9978,106.5833,108.4369,3353.0],["2008-09-25",104.7297,107.5101,97.3152,103.8028,4276.0],["2008-09-26",101.0224,101.0224,97.3152,98.242,1983.0],["2008-09-29",98.242,98.242,83.413,87.1202,8305.0],["2008-09-30",85.2666,96.3883,83.413,94.5347,4476.0],["2008-10-01",97.3152,97.3152,90.8275,93.6079,1901.0],["2008-10-02",89.9007,93.6079,84.3398,85.2666,3146.0],["2008-10-03",84.3398,89.9007,83.413,84.3398,2749.0],["2008-10-06",82.4862,82.4862,65.8036,76.9253,6529.0],["2008-10-07",78.7789,79.7057,69.5108,69.5108,2422.0],["2008-10-08",69.5108,69.5108,61.1695,65.8036,3287.0],["2008-10-09",69.5108,69.5108,51.9014,60.2427,2977.0],["2008-10-10",56.5355,64.8768,50.9746,55.6087,4375.0],["2008-10-13",61.1695,69.5108,60.2427,64.8768,4878.0],["2008-10-14",69.5108,74.1449,64.8768,65.8036,3840.0],["2008-10-15",64.8768,69.5108,60.2427,60.2427,1305.0],["2008-10-16",61.1695,63.9499,61.1695,63.0231,1863.0],["2008-10-17",64.8768,74.1449,56.5355,60.2427,4679.0],["2008-10-20",67.6572,72.2913,64.8768,69.5108,2363.0],["2008-10-21",69.5108,75.9985,69.5108,75.0717,3551.0],["2008-10-22",71.3645,75.0717,70.4376,70.4376,1998.0],["2008-10-23",70.4376,71.3644,65.8036,69.5108,1418.0],["2008-10-24",63.95,68.584,63.0232,66.7304,1418.0],["2008-10-27",66.7304,69.5108,64.8768,64.8768,829.0],["2008-10-28",70.4376,70.4376,63.0231,65.8036,984.0],["2008-10-29",69.5108,72.2912,66.7304,71.3644,2413.0],["2008-10-30",74.1449,74.1449,69.5108,72.2913,1736.0],["2008-10-31",70.4376,72.2913,69.5108,72.2913,1445.0],["2008-11-03",74.1449,74.1449,71.3645,72.2913,1358.0],["2008-11-04",71.3644,78.7789,71.3644,77.8521,4367.0],["2008-11-05",77.8521,77.8521,71.3645,73.2181,1789.0],["2008-11-06",71.3645,73.2181,64.8768,65.8036,3187.0],["2008-11-07",67.6572,67.6572,65.8036,66.7304,844.0],["2008-11-10",69.5108,73.2181,66.7304,66.7304,1660.0],["2008-11-11",65.8036,65.8036,61.1695,63.95,1393.0],["2008-11-12",62.0963,62.0963,59.3159,60.2427,1763.0],["2008-11-13",59.3159,59.3159,55.6087,57.4623,2802.0],["2008-11-14",57.4623,60.2427,53.755,57.4623,1155.0],["2008-11-17",57.4623,58.3891,55.6087,55.6087,903.0],["2008-11-18",55.6087,55.6087,52.8282,55.6087,958.0],["2008-11-19",57.4623,57.4623,53.755,53.755,1052.0],["2008-11-20",52.8282,52.8282,46.3406,50.0478,2414.0],["2008-11-21",50.0478,50.0478,44.4869,46.3406,1328.0],["2008-11-24",46.3406,52.8282,46.3406,51.9014,1060.0],["2008-11-25",52.8282,52.8282,48.1942,50.0478,686.0],["2008-11-26",52.8282,52.8282,49.121,50.9746,892.0],["2008-11-28",49.121,50.9746,47.2674,47.2674,953.0],["2008-12-01",46.3406,50.9746,46.3406,49.121,680.0],["2008-12-02",50.9746,50.9746,47.2674,50.0478,992.0],["2008-12-03",50.0478,50.0478,47.2674,50.0478,580.0],["2008-12-04",48.1942,49.121,45.4137,45.4137,1546.0],["2008-12-05",46.3405,46.3405,41.7065,44.4869,2138.0],["2008-12-08",48.1942,50.0478,46.3406,46.3406,905.0],["2008-12-09",48.1942,50.0478,46.3406,48.1942,1033.0],["2008-12-10",50.0478,56.5355,48.1942,56.5355,2632.0],["2008-12-11",57.4623,64.8768,56.5355,61.1695,3643.0],["2008-12-12",61.1695,64.8768,56.5355,63.0231,1140.0],["2008-12-15",60.2427,69.5108,60.2427,63.0231,2232.0],["2008-12-16",65.8036,68.584,61.1695,65.8036,1908.0],["2008-12-17",65.8036,69.5108,63.0231,63.0231,2370.0],["2008-12-18",60.2427,66.7304,54.6818,57.4623,1780.0],["2008-12-19",57.4623,60.2427,56.5355,57.4623,1543.0],["2008-12-22",55.6087,62.0963,50.9746,61.1695,1087.0],["2008-12-23",61.1695,63.95,59.3159,62.0963,668.0],["2008-12-24",59.3159,63.95,59.3159,61.1695,393.0],["2008-12-26",63.0231,63.0231,61.1695,62.0963,293.0],["2008-12-29",62.0963,65.8036,62.0963,62.0963,482.0],["2008-12-30",62.0963,62.0963,60.2427,60.2427,991.0],["2008-12-31",57.4623,62.0963,55.6087,57.4623,1713.0],["2009-01-02",59.3159,63.0231,59.3159,63.0231,390.0],["2009-01-05",65.8036,66.7304,63.95,64.8768,970.0],["2009-01-06",67.6572,74.1449,66.7304,70.4376,2607.0],["2009-01-07",74.1449,74.1449,64.8768,66.7304,1127.0],["2009-01-08",65.8036,66.7304,63.95,64.8768,774.0],["2009-01-09",64.8768,66.7304,63.95,64.8768,803.0],["2009-01-12",67.6572,67.6572,61.1695,62.0963,1117.0],["2009-01-13",60.2427,63.0231,60.2427,62.0963,448.0],["2009-01-14",62.0963,64.8768,56.5355,58.3891,1004.0],["2009-01-15",58.3891,58.3891,53.755,55.6087,1386.0],["2009-01-16",63.0231,63.0231,54.6818,57.4623,938.0],["2009-01-20",59.3159,59.3159,53.755,55.6087,683.0],["2009-01-21",58.3891,59.3159,52.8282,59.3159,1605.0],["2009-01-22",59.3159,60.2427,54.6818,55.6087,789.0],["2009-01-23",54.6819,58.3891,54.6819,56.5355,760.0],["2009-01-26",56.5355,57.4623,54.6818,55.6087,698.0],["2009-01-27",55.6087,55.6087,53.755,54.6819,603.0],["2009-01-28",55.6087,57.4623,53.755,57.4623,1156.0],["2009-01-29",59.3159,59.3159,55.6087,56.5355,273.0],["2009-01-30",55.6087,57.4623,54.6819,54.6819,542.0],["2009-02-02",53.755,57.4623,52.8282,53.755,593.0],["2009-02-03",54.6819,54.6819,51.9014,53.755,538.0],["2009-02-04",53.755,54.6819,50.9746,51.9014,803.0],["2009-02-05",51.9014,52.8282,49.121,49.121,1593.0],["2009-02-06",47.2674,50.9746,47.2674,49.121,1068.0],["2009-02-09",55.6087,55.6087,50.0478,50.0478,1348.0],["2009-02-10",50.9746,51.9014,47.2674,49.121,752.0],["2009-02-11",47.2674,49.121,47.2674,48.1942,878.0],["2009-02-12",48.1942,48.1942,46.3406,46.3406,758.0],["2009-02-13",47.2674,49.121,47.2674,47.2674,503.0],["2009-02-17",49.121,49.121,44.4869,46.3406,3159.0],["2009-02-18",46.3405,46.3405,43.5601,44.4869,1015.0],["2009-02-19",42.6333,44.4869,42.6333,44.4869,1119.0],["2009-02-20",43.5601,43.5601,32.4384,37.9993,4013.0],["2009-02-23",38.9261,44.4869,38.9261,44.4869,1398.0],["2009-02-24",44.4869,44.4869,41.7065,43.5601,575.0],["2009-02-25",43.5601,46.3406,42.6333,46.3406,915.0],["2009-02-26",46.3406,48.1942,44.4869,45.4137,1065.0],["2009-02-27",45.4137,45.4137,41.7065,42.6333,624.0],["2009-03-02",42.6333,42.6333,37.0724,37.0724,1038.0],["2009-03-03",37.0724,40.7797,37.0724,37.9993,513.0],["2009-03-04",44.4869,45.4137,37.9993,42.6333,669.0],["2009-03-05",42.6333,45.4137,37.9993,40.7797,613.0],["2009-03-06",39.8529,40.7797,38.9261,39.8529,493.0],["2009-03-09",37.0724,39.8529,37.0724,39.8529,735.0],["2009-03-10",40.7797,40.7797,37.0724,37.0724,1603.0],["2009-03-11",40.7797,40.7797,37.0724,37.9993,396.0],["2009-03-12",37.9993,39.8529,37.9993,39.8529,213.0],["2009-03-13",41.7065,41.7065,39.8529,41.7065,413.0],["2009-03-16",40.7797,41.7065,37.0724,38.9261,864.0],["2009-03-17",38.9261,43.5601,38.9261,40.7797,893.0],["2009-03-18",43.5601,43.5601,38.9261,40.7797,922.0],["2009-03-19",42.6333,50.9746,41.7065,49.121,3104.0],["2009-03-20",50.9746,55.6087,50.9746,51.9014,1994.0],["2009-03-23",53.755,56.5355,52.8282,55.6087,1493.0],["2009-03-24",54.6819,55.6087,51.9014,51.9014,1925.0],["2009-03-25",50.0478,52.8282,48.1942,51.9014,1646.0],["2009-03-26",55.6087,55.6087,50.0478,51.9014,1041.0],["2009-03-27",50.0478,50.9746,47.2674,50.0478,1013.0],["2009-03-30",48.1942,48.1942,45.4137,45.4137,329.0],["2009-03-31",46.3405,49.121,45.4137,47.2674,771.0],["2009-04-01",46.3406,47.2674,44.4869,45.4137,593.0],["2009-04-02",44.4869,50.0478,44.4869,46.3406,1132.0],["2009-04-03",45.4137,50.0478,45.4137,46.3406,802.0],["2009-04-06",47.2674,49.121,46.3406,48.1942,777.0],["2009-04-07",46.3406,50.0478,46.3406,49.121,713.0],["2009-04-08",46.3406,50.0478,46.3406,50.0478,688.0],["2009-04-09",50.0478,53.755,48.1942,50.9746,1267.0],["2009-04-13",51.9014,51.9014,48.1942,48.1942,872.0],["2009-04-14",48.1942,50.0478,45.4137,45.4137,2084.0],["2009-04-15",45.4137,49.121,45.4137,47.2674,817.0],["2009-04-16",47.2674,48.1942,46.3405,47.2674,395.0],["2009-04-17",46.3406,47.2674,45.4137,45.4137,1309.0],["2009-04-20",44.4869,46.3406,41.7065,41.7065,1798.0],["2009-04-21",42.6333,44.4869,41.7065,42.6333,794.0],["2009-04-22",43.5601,43.5601,40.7797,41.7065,1157.0],["2009-04-23",40.7797,43.5601,40.7797,41.7065,500.0],["2009-04-24",41.7065,44.4869,40.7797,43.5601,853.0],["2009-04-27",45.4137,45.4137,40.7797,42.6333,667.0],["2009-04-28",42.6333,42.6333,40.7797,42.6333,553.0],["2009-04-29",42.6333,45.4137,40.7797,44.4869,827.0],["2009-04-30",45.4137,46.3406,41.7065,41.7065,1346.0],["2009-05-01",41.7065,46.3406,41.7065,46.3406,868.0],["2009-05-04",46.3406,50.9746,46.3406,50.0478,2266.0],["2009-05-05",50.9746,50.9746,44.4869,47.2674,1196.0],["2009-05-06",49.121,54.6819,47.2674,52.8282,4393.0],["2009-05-07",54.6819,55.6087,51.9014,51.9014,3449.0],["2009-05-08",51.9014,55.6087,50.9746,53.755,2554.0],["2009-05-11",52.8282,55.6087,51.9014,53.755,1660.0],["2009-05-12",54.6819,55.6087,50.9746,51.9014,975.0],["2009-05-13",51.9014,51.9014,46.3406,46.3406,1406.0],["2009-05-14",48.1942,49.121,46.3405,47.2674,743.0],["2009-05-15",47.2674,47.2674,45.4137,46.3406,1634.0],["2009-05-18",46.3405,47.2674,45.4137,47.2674,650.0],["2009-05-19",47.2674,48.1942,45.4137,47.2674,1243.0],["2009-05-20",49.121,53.755,46.3406,51.9014,4159.0],["2009-05-21",50.9746,53.755,49.121,50.9746,1168.0],["2009-05-22",51.9014,53.755,49.121,50.9746,914.0],["2009-05-26",50.0478,50.9746,48.1942,50.0478,948.0],["2009-05-27",50.0478,58.3891,50.0478,52.8282,8257.0],["2009-05-28",54.6818,58.3891,53.755,57.4623,3803.0],["2009-05-29",58.3891,63.95,58.3891,60.2427,6010.0],["2009-06-01",62.0963,64.8768,61.1695,63.95,4801.0],["2009-06-02",63.95,63.95,60.2427,60.2427,1558.0],["2009-06-03",59.3159,60.2427,56.5355,56.5355,2276.0],["2009-06-04",56.5355,58.3891,52.8282,57.4623,1782.0],["2009-06-05",54.6819,62.0963,54.6819,58.3891,2561.0],["2009-06-08",63.0231,63.0231,58.3891,59.3159,1345.0],["2009-06-09",60.2427,62.0963,56.5355,59.3159,2201.0],["2009-06-10",63.0231,63.0231,57.4623,60.2427,2119.0],["2009-06-11",60.2427,72.2913,60.2427,69.5108,10224.0],["2009-06-12",67.6572,70.4376,64.8768,65.8036,3602.0],["2009-06-15",64.8768,64.8768,62.0963,63.95,2048.0],["2009-06-16",63.0231,67.6572,59.3159,59.3159,2594.0],["2009-06-17",59.3159,60.2427,53.755,56.5355,4322.0],["2009-06-18",55.6087,55.6087,52.8282,52.8282,2676.0],["2009-06-19",52.8282,56.5355,52.8282,54.6819,1130.0],["2009-06-22",56.5355,56.5355,50.0478,52.8282,1918.0],["2009-06-23",51.9014,51.9014,50.0478,50.9746,1393.0],["2009-06-24",50.9746,52.8282,50.0478,50.0478,943.0],["2009-06-25",50.0478,51.9014,49.121,51.9014,1171.0],["2009-06-26",54.6819,54.6819,48.1942,49.121,2274.0],["2009-06-29",47.2674,51.9014,47.2674,50.9746,1020.0],["2009-06-30",52.8282,52.8282,49.121,51.9014,1040.0],["2009-07-01",52.8282,52.8282,49.121,51.9014,796.0],["2009-07-02",50.9746,51.9014,48.1942,48.1942,618.0],["2009-07-06",48.1942,48.1942,45.4137,48.1942,2051.0],["2009-07-07",48.1942,48.1942,45.4137,47.2674,471.0],["2009-07-08",46.3406,46.3406,44.4869,46.3406,1127.0],["2009-07-09",46.3405,46.3405,40.7797,44.4869,1389.0],["2009-07-10",44.4869,44.4869,42.6333,42.6333,463.0],["2009-07-13",44.4869,47.2674,40.7797,46.3406,1108.0],["2009-07-14",46.3405,46.3405,43.5601,44.4869,301.0],["2009-07-15",44.4869,48.1942,44.4869,47.2674,913.0],["2009-07-16",48.1942,48.1942,46.3406,46.3406,485.0],["2009-07-17",47.2674,49.121,46.3406,49.121,748.0],["2009-07-20",49.121,50.0478,47.2674,49.121,833.0],["2009-07-21",47.2674,50.9746,47.2674,49.121,558.0],["2009-07-22",49.121,50.0478,46.3405,47.2674,459.0],["2009-07-23",48.1942,50.9746,47.2674,49.121,725.0],["2009-07-24",50.9746,50.9746,47.2674,47.2674,419.0],["2009-07-27",48.1942,49.121,47.2674,48.1942,535.0],["2009-07-28",47.2674,48.1942,46.3406,46.3406,1131.0],["2009-07-29",44.4869,48.1942,44.4869,44.4869,828.0],["2009-07-30",45.4137,47.2674,45.4137,46.3406,562.0],["2009-07-31",49.121,49.121,45.4137,47.2674,411.0],["2009-08-03",50.0478,50.0478,46.3406,49.121,725.0],["2009-08-04",49.121,55.6087,49.121,52.8282,5488.0],["2009-08-05",53.755,54.6819,50.9746,51.9014,1223.0],["2009-08-06",51.9014,52.8282,49.121,50.0478,1186.0],["2009-08-07",50.0478,51.9014,48.1942,50.9746,1173.0],["2009-08-10",49.121,50.0478,48.1942,48.1942,1205.0],["2009-08-11",48.1942,53.755,45.4137,47.2674,4829.0],["2009-08-12",47.2674,52.8282,44.4869,46.3406,1849.0],["2009-08-13",46.3406,49.121,44.4869,48.1942,4413.0],["2009-08-14",47.2674,48.1942,46.3406,46.3406,355.0],["2009-08-17",45.4137,46.3406,44.4869,46.3406,535.0],["2009-08-18",46.3405,48.1942,44.4869,47.2674,652.0],["2009-08-19",46.3406,50.9746,46.3406,50.0478,768.0],["2009-08-20",50.0478,51.9014,48.1942,50.9746,2003.0],["2009-08-21",52.8282,52.8282,48.1942,49.121,1345.0],["2009-08-24",50.0478,50.9746,49.121,49.121,1003.0],["2009-08-25",50.0478,50.9746,46.3406,46.3406,2020.0],["2009-08-26",47.2674,49.121,45.4137,47.2674,2183.0],["2009-08-27",46.3406,48.1942,46.3406,46.3406,705.0],["2009-08-28",46.3406,49.121,46.3406,49.121,1196.0],["2009-08-31",48.1942,48.1942,46.3406,46.3406,668.0],["2009-09-01",46.3405,48.1942,46.3405,47.2674,480.0],["2009-09-02",46.3406,47.2674,45.4137,45.4137,630.0],["2009-09-03",47.2674,50.0478,46.3406,48.1942,1596.0],["2009-09-04",48.1942,50.9746,46.3406,48.1942,1329.0],["2009-09-08",49.121,54.6819,46.3406,50.9746,4400.0],["2009-09-09",50.9746,52.8282,49.121,51.9014,2180.0],["2009-09-10",50.9746,58.3891,50.0478,56.5355,6447.0],["2009-09-11",56.5355,56.5355,50.9746,51.9014,3377.0],["2009-09-14",51.9014,55.6087,50.0478,51.9014,2116.0],["2009-09-15",54.6819,54.6819,49.121,51.9014,3243.0],["2009-09-16",51.9014,51.9014,48.1942,50.9746,3080.0],["2009-09-17",50.0478,52.8282,50.0478,50.9746,1682.0],["2009-09-18",50.9746,50.9746,49.121,49.121,1293.0],["2009-09-21",49.121,50.9746,48.1942,50.9746,1451.0],["2009-09-22",50.9746,50.9746,48.1942,50.0478,1751.0],["2009-09-23",49.121,50.0478,48.1942,48.1942,1058.0],["2009-09-24",48.1942,49.121,47.2674,47.2674,1191.0],["2009-09-25",47.2674,50.0478,46.3406,46.3406,1887.0],["2009-09-28",47.2674,47.2674,46.3406,46.3406,3003.0],["2009-09-29",48.1942,48.1942,46.3406,46.3406,1073.0],["2009-09-30",46.3406,48.1942,46.3406,46.3406,631.0],["2009-10-01",46.3405,49.121,46.3405,47.2674,1207.0],["2009-10-02",47.2674,48.1942,46.3406,46.3406,1268.0],["2009-10-05",46.3406,47.2674,46.3406,46.3406,543.0],["2009-10-06",46.3405,48.1942,46.3405,47.2674,1016.0],["2009-10-07",47.2674,48.1942,46.3406,46.3406,2276.0],["2009-10-08",47.2674,47.2674,46.3405,47.2674,1154.0],["2009-10-09",47.2674,48.1942,47.2674,47.2674,808.0],["2009-10-12",47.2674,51.9014,47.2674,50.0478,3313.0],["2009-10-13",50.0478,51.9014,47.2674,48.1942,1755.0],["2009-10-14",48.1942,49.121,48.1942,48.1942,602.0],["2009-10-15",48.1942,55.6087,48.1942,55.6087,7810.0],["2009-10-16",52.8282,63.95,51.9014,60.2427,17444.0],["2009-10-19",61.1695,61.1695,55.6087,59.3159,3804.0],["2009-10-20",56.5355,60.2427,52.8282,55.6087,2992.0],["2009-10-21",54.6818,61.1695,52.8282,55.6087,5383.0],["2009-10-22",55.6087,60.2427,53.755,57.4623,5726.0],["2009-10-23",56.5355,59.3159,55.6087,56.5355,1908.0],["2009-10-26",56.5355,56.5355,48.1942,49.121,4578.0],["2009-10-27",48.1942,51.9014,46.3406,49.121,4442.0],["2009-10-28",48.1942,48.1942,46.3406,46.3406,4213.0],["2009-10-29",47.2674,49.121,47.2674,48.1942,854.0],["2009-10-30",50.9746,50.9746,46.3406,46.3406,1114.0],["2009-11-02",47.2674,48.1942,46.3406,48.1942,1143.0],["2009-11-03",47.2674,48.1942,46.3406,48.1942,759.0],["2009-11-04",48.1942,50.9746,48.1942,49.121,1126.0],["2009-11-05",50.0478,50.0478,48.1942,50.0478,683.0],["2009-11-06",48.1942,49.121,47.2674,47.2674,1749.0],["2009-11-09",47.2674,49.121,47.2674,47.2674,1009.0],["2009-11-10",47.2674,48.1942,42.6333,46.3406,7280.0],["2009-11-11",45.4137,46.3406,44.4869,45.4137,2098.0],["2009-11-12",45.4137,45.4137,44.4869,45.4137,1758.0],["2009-11-13",45.4137,46.3406,44.4869,46.3406,1719.0],["2009-11-16",46.3406,46.3406,44.4869,45.4137,880.0],["2009-11-17",45.4137,46.3405,44.4869,44.4869,1518.0],["2009-11-18",44.4869,45.4137,44.4869,45.4137,1343.0],["2009-11-19",46.3405,46.3405,43.5601,44.4869,1294.0],["2009-11-20",44.4869,45.4137,43.5601,43.5601,523.0],["2009-11-23",45.4137,46.3406,44.4869,45.4137,724.0],["2009-11-24",45.4137,45.4137,43.5601,44.4869,647.0],["2009-11-25",43.5601,44.4869,42.6333,43.5601,2104.0],["2009-11-27",43.5601,43.5601,42.6333,43.5601,823.0],["2009-11-30",44.4869,44.4869,42.6333,42.6333,475.0],["2009-12-01",42.6333,43.5601,42.6333,43.5601,1521.0],["2009-12-02",43.5601,44.4869,42.6333,43.5601,1241.0],["2009-12-03",43.5601,43.5601,42.6333,43.5601,932.0],["2009-12-04",44.4869,44.4869,42.6333,44.4869,1152.0],["2009-12-07",45.4137,45.4137,40.7797,41.7065,3220.0],["2009-12-08",40.7797,41.7065,39.8529,40.7797,1135.0],["2009-12-09",40.7797,42.6333,39.8529,41.7065,1582.0],["2009-12-10",42.6333,43.5601,40.7797,42.6333,688.0],["2009-12-11",42.6333,43.5601,39.8529,41.7065,938.0],["2009-12-14",41.7065,43.5601,40.7797,43.5601,1031.0],["2009-12-15",41.7065,43.5601,39.8529,41.7065,1766.0],["2009-12-16",41.7065,46.3405,41.7065,44.4869,3537.0],["2009-12-17",43.5601,44.4869,41.7065,41.7065,882.0],["2009-12-18",41.7065,42.6333,41.7065,41.7065,613.0],["2009-12-21",41.7065,42.6333,39.8529,39.8529,1629.0],["2009-12-22",40.7797,42.6333,39.8529,40.7797,964.0],["2009-12-23",40.7797,42.6333,39.8529,41.7065,1454.0],["2009-12-24",42.6333,42.6333,40.7797,40.7797,243.0],["2009-12-28",41.7065,42.6333,40.7797,41.7065,1080.0],["2009-12-29",41.7065,42.6333,40.7797,40.7797,805.0],["2009-12-30",42.6333,42.6333,39.8529,40.7797,2972.0],["2009-12-31",39.8529,42.6333,39.8529,41.7065,2563.0],["2010-01-04",40.7797,47.2674,40.7797,42.6333,3250.0],["2010-01-05",43.5601,46.3405,43.5601,44.4869,2032.0],["2010-01-06",43.5601,46.3406,43.5601,45.4137,1954.0],["2010-01-07",45.4137,48.1942,45.4137,48.1942,3364.0],["2010-01-08",47.2674,49.121,45.4137,46.3406,1808.0],["2010-01-11",46.3406,48.1942,46.3406,46.3406,903.0],["2010-01-12",49.121,49.121,46.3406,46.3406,1348.0],["2010-01-13",46.3406,47.2674,42.6333,42.6333,1941.0],["2010-01-14",42.6333,43.5601,40.7797,43.5601,2148.0],["2010-01-15",41.7065,44.4869,41.7065,44.4869,472.0],["2010-01-19",45.4137,46.3406,44.4869,45.4137,778.0],["2010-01-20",46.3406,46.3406,43.5601,43.5601,968.0],["2010-01-21",45.4137,45.4137,39.8529,40.7797,3348.0],["2010-01-22",42.6333,42.6333,40.7797,42.6333,1314.0],["2010-01-25",41.7065,42.6333,40.7797,40.7797,1071.0],["2010-01-26",41.7065,41.7065,39.8529,40.7797,909.0],["2010-01-27",41.7065,42.6333,39.8529,41.7065,1503.0],["2010-01-28",41.7065,41.7065,40.7797,41.7065,848.0],["2010-01-29",40.7797,41.7065,39.8529,39.8529,1347.0],["2010-02-01",40.7797,41.7065,39.8529,41.7065,990.0],["2010-02-02",40.7797,41.7065,39.8529,40.7797,1438.0],["2010-02-03",40.7797,41.7065,39.8529,39.8529,444.0],["2010-02-04",39.8529,40.7797,39.8529,39.8529,1023.0],["2010-02-05",39.8529,39.8529,38.9261,39.8529,1012.0],["2010-02-08",39.8529,39.8529,38.9261,39.8529,423.0],["2010-02-09",39.8529,40.7797,38.9261,38.9261,624.0],["2010-02-10",38.9261,39.8529,38.9261,39.8529,527.0],["2010-02-11",39.8529,39.8529,38.9261,39.8529,552.0],["2010-02-12",39.8529,39.8529,38.9261,39.8529,634.0],["2010-02-16",38.9261,39.8529,38.9261,39.8529,671.0],["2010-02-17",39.8529,39.8529,38.9261,39.8529,1850.0],["2010-02-18",38.9261,42.6333,38.9261,42.6333,1182.0],["2010-02-19",41.7065,42.6333,39.8529,39.8529,686.0],["2010-02-22",42.6333,42.6333,39.8529,41.7065,734.0],["2010-02-23",41.7065,44.4869,39.8529,40.7797,1139.0],["2010-02-24",43.5601,43.5601,41.7065,42.6333,290.0],["2010-02-25",42.6333,43.5601,41.7065,42.6333,463.0],["2010-02-26",42.6333,43.5601,41.7065,41.7065,458.0],["2010-03-01",41.7065,45.4137,40.7797,45.4137,1399.0],["2010-03-02",45.4137,46.3406,43.5601,45.4137,2536.0],["2010-03-03",45.4137,47.2674,44.4869,45.4137,967.0],["2010-03-04",45.4137,45.4137,43.5601,43.5601,488.0],["2010-03-05",44.4869,48.1942,41.7065,47.2674,2890.0],["2010-03-08",49.121,49.121,46.3406,48.1942,1277.0],["2010-03-09",41.7065,47.2674,41.7065,44.4869,1678.0],["2010-03-10",44.4869,46.3406,44.4869,45.4137,486.0],["2010-03-11",44.4869,45.4137,43.5601,45.4137,536.0],["2010-03-12",44.4869,46.3406,43.5601,45.4137,1058.0],["2010-03-15",45.4137,45.4137,43.5601,44.4869,543.0],["2010-03-16",44.4869,46.3406,43.5601,43.5601,968.0],["2010-03-17",46.3406,47.2674,44.4869,46.3406,1620.0],["2010-03-18",48.1942,48.1942,45.4137,47.2674,1132.0],["2010-03-19",47.2674,48.1942,45.4137,47.2674,772.0],["2010-03-22",47.2674,47.2674,45.4137,46.3406,949.0],["2010-03-23",44.4869,47.2674,44.4869,46.3406,565.0],["2010-03-24",41.7065,47.2674,41.7065,45.4137,1223.0],["2010-03-25",44.4869,47.2674,44.4869,45.4137,1133.0],["2010-03-26",46.3405,50.0478,45.4137,47.2674,7263.0],["2010-03-29",46.3405,49.121,46.3405,47.2674,946.0],["2010-03-30",50.9746,50.9746,45.4137,47.2674,1995.0],["2010-03-31",47.2674,49.121,43.5601,43.5601,3946.0],["2010-04-01",42.6333,44.4869,42.6333,44.4869,5998.0],["2010-04-05",43.5601,48.1942,43.5601,47.2674,2069.0],["2010-04-06",47.2674,51.9014,47.2674,50.0478,5842.0],["2010-04-07",50.9746,50.9746,47.2674,48.1942,2413.0],["2010-04-08",48.1942,48.1942,45.4137,48.1942,1100.0],["2010-04-09",47.2674,53.755,47.2674,49.121,5442.0],["2010-04-12",50.9746,53.755,50.0478,50.0478,4416.0],["2010-04-13",50.0478,50.9746,49.121,50.0478,1654.0],["2010-04-14",50.0478,52.8282,50.0478,51.9014,994.0],["2010-04-15",51.9014,51.9014,49.121,50.0478,1866.0],["2010-04-16",50.9746,50.9746,47.2674,49.121,2115.0],["2010-04-19",48.1942,49.121,47.2674,49.121,1042.0],["2010-04-20",50.0478,50.0478,49.121,49.121,1031.0],["2010-04-21",48.1942,49.121,48.1942,49.121,788.0],["2010-04-22",49.121,49.121,47.2674,47.2674,249.0],["2010-04-23",48.1942,51.9014,48.1942,49.121,1167.0],["2010-04-26",48.1942,49.121,47.2674,47.2674,1132.0],["2010-04-27",47.2674,49.121,47.2674,48.1942,1100.0],["2010-04-28",49.121,49.121,47.2674,48.1942,709.0],["2010-04-29",47.2674,50.9746,47.2674,50.9746,1789.0],["2010-04-30",50.9746,50.9746,50.0478,50.0478,1048.0],["2010-05-03",49.121,51.9014,48.1942,50.9746,2044.0],["2010-05-04",50.0478,50.0478,47.2674,47.2674,1573.0],["2010-05-05",47.2674,48.1942,47.2674,48.1942,753.0],["2010-05-06",47.2674,47.2674,44.4869,44.4869,2078.0],["2010-05-07",45.4137,46.3406,41.7065,41.7065,1687.0],["2010-05-10",45.4137,46.3406,44.4869,45.4137,1083.0],["2010-05-11",45.4137,45.4137,43.5601,43.5601,908.0],["2010-05-12",44.4869,45.4137,43.5601,44.4869,876.0],["2010-05-13",44.4869,46.3406,44.4869,45.4137,836.0],["2010-05-14",44.4869,45.4137,42.6333,43.5601,938.0],["2010-05-17",43.5601,44.4869,37.0724,44.4869,625.0],["2010-05-18",44.4869,45.4137,42.6333,44.4869,633.0],["2010-05-19",43.5601,44.4869,42.6333,43.5601,407.0],["2010-05-20",42.6333,42.6333,41.7065,41.7065,1699.0],["2010-05-21",41.7065,41.7065,39.8529,40.7797,770.0],["2010-05-24",40.7797,42.6333,39.8529,39.8529,918.0],["2010-05-25",39.8529,40.7797,38.9261,39.8529,984.0],["2010-05-26",39.8529,41.7065,37.9993,37.9993,1863.0],["2010-05-27",38.9261,40.7797,38.9261,39.8529,406.0],["2010-05-28",40.7797,41.7065,39.8529,40.7797,479.0],["2010-06-01",40.7797,40.7797,39.8529,39.8529,510.0],["2010-06-02",39.8529,41.7065,39.8529,41.7065,265.0],["2010-06-03",42.6333,45.4137,41.7065,43.5601,798.0],["2010-06-04",43.5601,45.4137,42.6333,42.6333,422.0],["2010-06-07",43.5601,43.5601,41.7065,41.7065,611.0],["2010-06-08",41.7065,42.6333,38.9261,40.7797,496.0],["2010-06-09",40.7797,40.7797,39.8529,39.8529,322.0],["2010-06-10",40.7797,40.7797,39.8529,39.8529,29.0],["2010-06-11",38.9261,39.8529,38.9261,39.8529,373.0],["2010-06-14",39.8529,40.7797,37.9993,40.7797,773.0],["2010-06-15",40.7797,42.6333,40.7797,42.6333,558.0],["2010-06-16",42.6333,42.6333,40.7797,42.6333,549.0],["2010-06-17",41.7065,43.5601,40.7797,43.5601,1101.0],["2010-06-18",42.6333,42.6333,41.7065,41.7065,708.0],["2010-06-21",41.7065,46.3406,41.7065,45.4137,3177.0],["2010-06-22",46.3405,48.1942,44.4869,47.2674,2925.0],["2010-06-23",50.9746,50.9746,44.4869,46.3406,656.0],["2010-06-24",45.4137,46.3405,43.5601,44.4869,1503.0],["2010-06-25",47.2674,47.2674,43.5601,43.5601,1151.0],["2010-06-28",43.5601,44.4869,42.6333,42.6333,769.0],["2010-06-29",42.6333,42.6333,40.7797,40.7797,446.0],["2010-06-30",41.7065,43.5601,40.7797,41.7065,666.0],["2010-07-01",41.7065,42.6333,40.7797,40.7797,962.0],["2010-07-02",41.7065,42.6333,39.8529,40.7797,265.0],["2010-07-06",39.8529,41.7065,39.8529,40.7797,839.0],["2010-07-07",40.7797,42.6333,40.7797,40.7797,374.0],["2010-07-08",40.7797,43.5601,40.7797,42.6333,316.0],["2010-07-09",40.7797,42.6333,40.7797,41.7065,155.0],["2010-07-12",40.7797,42.6333,40.7797,42.6333,404.0],["2010-07-13",42.6333,43.5601,40.7797,43.5601,853.0],["2010-07-14",41.7065,43.5601,41.7065,42.6333,335.0],["2010-07-15",41.7065,42.6333,40.7797,40.7797,251.0],["2010-07-16",42.6333,42.6333,40.7797,40.7797,326.0],["2010-07-19",41.7065,41.7065,40.7797,40.7797,198.0],["2010-07-20",40.7797,42.6333,39.8529,41.7065,481.0],["2010-07-21",42.6333,43.5601,42.6333,43.5601,327.0],["2010-07-22",43.5601,44.4869,42.6333,43.5601,344.0],["2010-07-23",41.7065,43.5601,41.7065,42.6333,297.0],["2010-07-26",43.5601,44.4869,42.6333,43.5601,475.0],["2010-07-27",42.6333,43.5601,41.7065,43.5601,553.0],["2010-07-28",44.4869,44.4869,41.7065,42.6333,609.0],["2010-07-29",42.6333,44.4869,42.6333,42.6333,413.0],["2010-07-30",42.6333,43.5601,41.7065,43.5601,363.0],["2010-08-02",42.6333,45.4137,42.6333,45.4137,818.0],["2010-08-03",42.6333,45.4137,42.6333,43.5601,866.0],["2010-08-04",43.5601,45.4137,43.5601,43.5601,646.0],["2010-08-05",43.5601,45.4137,43.5601,45.4137,620.0],["2010-08-06",44.4869,45.4137,44.4869,45.4137,504.0],["2010-08-09",45.4137,46.3406,44.4869,45.4137,618.0],["2010-08-10",44.4869,45.4137,43.5601,43.5601,698.0],["2010-08-11",43.5601,43.5601,42.6333,43.5601,343.0],["2010-08-12",43.5601,43.5601,42.6333,42.6333,224.0],["2010-08-13",42.6333,43.5601,42.6333,43.5601,152.0],["2010-08-16",43.5601,44.4869,41.7065,41.7065,613.0],["2010-08-17",42.6333,43.5601,41.7065,41.7065,893.0],["2010-08-18",41.7065,41.7065,39.8529,41.7065,887.0],["2010-08-19",40.7797,40.7797,40.7797,40.7797,288.0],["2010-08-20",41.7065,41.7065,40.7797,41.7065,273.0],["2010-08-23",41.7065,41.7065,40.7797,40.7797,178.0],["2010-08-24",40.7797,40.7797,38.9261,40.7797,538.0],["2010-08-25",40.7797,41.7065,39.8529,41.7065,463.0],["2010-08-26",42.6333,42.6333,38.9261,38.9261,532.0],["2010-08-27",38.9261,41.7065,38.9261,40.7797,670.0],["2010-08-30",39.8529,40.7797,38.9261,40.7797,313.0],["2010-08-31",40.7797,41.7065,38.9261,38.9261,311.0],["2010-09-01",38.9261,40.7797,38.9261,38.9261,527.0],["2010-09-02",38.9261,41.7065,38.9261,39.8529,740.0],["2010-09-03",40.7797,40.7797,39.8529,39.8529,146.0],["2010-09-07",39.8529,40.7797,38.9261,39.8529,588.0],["2010-09-08",38.9261,41.7065,38.9261,41.7065,767.0],["2010-09-09",41.7065,41.7065,40.7797,40.7797,294.0],["2010-09-10",38.9261,41.7065,37.0724,39.8529,333.0],["2010-09-13",41.7065,41.7065,38.9261,39.8529,928.0],["2010-09-14",39.8529,40.7797,38.9261,39.8529,423.0],["2010-09-15",39.8529,39.8529,38.9261,39.8529,427.0],["2010-09-16",39.8529,39.8529,39.8529,39.8529,31.0],["2010-09-17",40.7797,40.7797,38.9261,38.9261,742.0],["2010-09-20",38.9261,39.8529,37.9993,38.9261,716.0],["2010-09-21",38.9261,38.9261,37.9993,37.9993,278.0],["2010-09-22",37.9993,38.9261,37.9993,38.9261,969.0],["2010-09-23",37.9993,38.9261,37.9993,38.9261,378.0],["2010-09-24",37.9993,39.8529,37.0724,39.8529,828.0],["2010-09-27",39.8529,39.8529,39.8529,39.8529,498.0],["2010-09-28",39.8529,40.7797,39.8529,39.8529,337.0],["2010-09-29",39.8529,40.7797,39.8529,40.7797,405.0],["2010-09-30",39.8529,40.7797,39.8529,39.8529,910.0],["2010-10-01",39.8529,40.7797,39.8529,40.7797,504.0],["2010-10-04",40.7797,40.7797,39.8529,40.7797,581.0],["2010-10-05",39.8529,40.7797,38.9261,40.7797,543.0],["2010-10-06",40.7797,43.5601,40.7797,40.7797,2234.0],["2010-10-07",40.7797,42.6333,40.7797,40.7797,997.0],["2010-10-08",40.7797,40.7797,39.8529,40.7797,348.0],["2010-10-11",40.7797,41.7065,39.8529,39.8529,975.0],["2010-10-12",39.8529,39.8529,39.8529,39.8529,482.0],["2010-10-13",39.8529,41.7065,39.8529,40.7797,580.0],["2010-10-14",41.7065,41.7065,39.8529,39.8529,249.0],["2010-10-15",39.8529,40.7797,39.8529,39.8529,378.0],["2010-10-18",39.8529,40.7797,37.9993,39.8529,276.0],["2010-10-19",38.9261,40.7797,38.9261,40.7797,316.0],["2010-10-20",38.9261,39.8529,38.9261,38.9261,744.0],["2010-10-21",39.8529,40.7797,37.9993,40.7797,536.0],["2010-10-22",39.8529,39.8529,38.9261,38.9261,124.0],["2010-10-25",37.9993,38.9261,37.9993,37.9993,624.0],["2010-10-26",37.9993,39.8529,37.9993,38.9261,188.0],["2010-10-27",38.9261,39.8529,37.9993,38.9261,812.0],["2010-10-28",38.9261,38.9261,38.9261,38.9261,291.0],["2010-10-29",37.9993,39.8529,37.9993,38.9261,286.0],["2010-11-01",37.9993,39.8529,37.9993,39.8529,680.0],["2010-11-02",39.8529,41.7065,38.9261,41.7065,1302.0],["2010-11-03",41.7065,45.4137,41.7065,44.4869,1329.0],["2010-11-04",44.4869,46.3406,43.5601,45.4137,2049.0],["2010-11-05",44.4869,50.0478,44.4869,49.121,8253.0],["2010-11-08",49.121,50.9746,47.2674,48.1942,1644.0],["2010-11-09",48.1942,49.121,43.5601,44.4869,1268.0],["2010-11-10",44.4869,49.121,44.4869,48.1942,1359.0],["2010-11-11",49.121,50.0478,46.3406,48.1942,1323.0],["2010-11-12",48.1942,48.1942,46.3405,47.2674,1278.0],["2010-11-15",47.2674,47.2674,42.6333,44.4869,1477.0],["2010-11-16",43.5601,43.5601,40.7797,41.7065,2977.0],["2010-11-17",40.7797,43.5601,40.7797,41.7065,593.0],["2010-11-18",42.6333,44.4869,41.7065,41.7065,518.0],["2010-11-19",42.6333,45.4137,41.7065,44.4869,1878.0],["2010-11-22",42.6333,45.4137,42.6333,45.4137,579.0],["2010-11-23",44.4869,44.4869,43.5601,44.4869,92.0],["2010-11-24",43.5601,45.4137,43.5601,44.4869,1191.0],["2010-11-26",43.5601,44.4869,41.7065,44.4869,270.0],["2010-11-29",43.5601,45.4137,41.7065,44.4869,475.0],["2010-11-30",44.4869,44.4869,42.6333,43.5601,864.0],["2010-12-01",45.4137,45.4137,42.6333,43.5601,546.0],["2010-12-02",46.3405,49.121,43.5601,47.2674,5085.0],["2010-12-03",47.2674,49.121,47.2674,49.121,1587.0],["2010-12-06",50.9746,60.2427,50.0478,56.5355,15123.0],["2010-12-07",56.5355,63.0231,56.5355,60.2427,6481.0],["2010-12-08",61.1695,61.1695,53.755,55.6087,4450.0],["2010-12-09",57.4623,57.4623,50.9746,52.8282,1702.0],["2010-12-10",57.4623,58.3891,50.9746,58.3891,2513.0],["2010-12-13",59.3159,63.95,58.3891,59.3159,4781.0],["2010-12-14",59.3159,59.3159,54.6819,56.5355,2674.0],["2010-12-15",55.6087,56.5355,51.9014,53.755,2362.0],["2010-12-16",52.8282,56.5355,51.9014,52.8282,1387.0],["2010-12-17",52.8282,56.5355,52.8282,56.5355,2038.0],["2010-12-20",58.3891,63.0232,57.4623,58.3891,2815.0],["2010-12-21",59.3159,61.1695,57.4623,59.3159,2763.0],["2010-12-22",59.3159,61.1695,58.3891,59.3159,1218.0],["2010-12-23",60.2427,60.2427,57.4623,60.2427,3146.0],["2010-12-27",60.2427,61.1695,58.3891,59.3159,1102.0],["2010-12-28",59.3159,59.3159,57.4623,58.3891,1003.0],["2010-12-29",58.3891,58.3891,55.6087,57.4623,2998.0],["2010-12-30",55.6087,58.3891,55.6087,56.5355,808.0],["2010-12-31",56.5355,59.3159,56.5355,58.3891,600.0],["2011-01-03",60.2427,61.1695,58.3891,61.1695,1847.0],["2011-01-04",62.0963,62.0963,58.3891,61.1695,2458.0],["2011-01-05",61.1695,61.1695,59.3159,59.3159,899.0],["2011-01-06",61.1695,61.1695,55.6087,56.5355,1845.0],["2011-01-07",56.5355,59.3159,55.6087,55.6087,946.0],["2011-01-10",55.6087,58.3891,55.6087,55.6087,843.0],["2011-01-11",57.4623,58.3891,56.5355,57.4623,684.0],["2011-01-12",59.3159,73.2181,59.3159,72.2913,16526.0],["2011-01-13",71.3644,74.1449,67.6572,71.3644,6706.0],["2011-01-14",72.2913,72.2913,63.0232,66.7304,6423.0],["2011-01-18",74.1449,92.6811,66.7304,87.1202,20813.0],["2011-01-19",87.1202,92.6811,78.7789,80.6326,12887.0],["2011-01-20",76.9253,85.2666,76.9253,81.5594,4301.0],["2011-01-21",83.413,83.413,76.9253,78.7789,2963.0],["2011-01-24",79.7058,79.7058,74.1449,75.9985,2619.0],["2011-01-25",74.1449,76.9253,71.3645,73.2181,3563.0],["2011-01-26",73.2181,78.7789,69.5108,77.8521,2248.0],["2011-01-27",78.7789,78.7789,75.0717,76.9253,1338.0],["2011-01-28",77.8521,79.7057,72.2913,77.8521,3453.0],["2011-01-31",78.7789,83.413,77.8521,82.4862,3543.0],["2011-02-01",83.413,85.2666,75.9985,79.7057,4728.0],["2011-02-02",79.7057,80.6325,76.9253,76.9253,1007.0],["2011-02-03",78.7789,79.7057,76.9253,77.8521,1677.0],["2011-02-04",77.8521,78.7789,73.2181,75.0717,1626.0],["2011-02-07",75.0717,75.9985,70.4376,72.2913,3082.0],["2011-02-08",71.3645,71.3645,70.4376,70.4376,1706.0],["2011-02-09",69.5108,71.3645,62.0963,66.7304,4793.0],["2011-02-10",64.8768,68.584,61.1695,65.8036,3003.0],["2011-02-11",65.8036,65.8036,63.95,63.95,1063.0],["2011-02-14",63.95,63.95,62.0963,62.0963,1630.0],["2011-02-15",62.0963,63.95,62.0963,62.0963,948.0],["2011-02-16",63.95,67.6572,62.0963,64.8768,1884.0],["2011-02-17",64.8768,71.3644,64.8768,68.584,2580.0],["2011-02-18",68.584,71.3644,68.584,69.5108,1793.0],["2011-02-22",74.1449,75.9985,72.2913,73.2181,3444.0],["2011-02-23",73.2181,83.413,73.2181,83.413,9852.0],["2011-02-24",85.2666,92.6811,75.0717,75.0717,14450.0],["2011-02-25",75.0717,81.5594,72.2913,79.7057,3684.0],["2011-02-28",81.5594,83.413,75.9985,75.9985,4488.0],["2011-03-01",82.4862,82.4862,74.1449,77.8521,2392.0],["2011-03-02",79.7058,101.9492,79.7058,100.0956,54488.0],["2011-03-03",96.3883,98.242,85.2666,88.9738,20744.0],["2011-03-04",93.6079,120.4855,93.6079,116.7782,43613.0],["2011-03-07",126.9731,139.0216,118.6318,123.2659,42441.0],["2011-03-08",124.1927,124.1927,107.5101,108.4369,17948.0],["2011-03-09",116.7782,116.7782,98.242,101.0224,16867.0],["2011-03-10",93.6079,107.5101,91.7543,95.4615,23787.0],["2011-03-11",91.7543,101.0224,89.9007,96.3884,12832.0],["2011-03-14",96.3883,96.3883,88.9739,89.9007,9547.0],["2011-03-15",87.1202,87.1202,76.9253,85.2666,13028.0],["2011-03-16",89.9007,94.5347,84.3398,87.1202,9252.0],["2011-03-17",91.7543,105.6565,88.0471,100.0956,18222.0],["2011-03-18",101.9492,101.9492,93.6079,97.3152,8910.0],["2011-03-21",111.2173,111.2173,99.1688,106.5833,9803.0],["2011-03-22",104.7296,113.0709,100.0956,108.4369,9468.0],["2011-03-23",105.6564,121.4122,105.6564,112.1441,20102.0],["2011-03-24",111.2173,113.9978,106.5833,108.4369,10691.0],["2011-03-25",111.2173,111.2173,102.876,110.2905,6681.0],["2011-03-28",117.705,126.9731,112.1442,119.5586,33695.0],["2011-03-29",123.2659,123.2659,113.0709,118.6318,10833.0],["2011-03-30",122.3391,122.3391,103.8028,110.2905,15868.0],["2011-03-31",110.2905,113.9978,97.3152,108.4369,20065.0],["2011-04-01",111.2173,111.2173,103.8028,107.5101,7783.0],["2011-04-04",111.2173,111.2173,105.6565,105.6565,4254.0],["2011-04-05",104.7297,104.7297,97.3152,98.242,12203.0],["2011-04-06",100.0956,105.6565,98.242,101.9492,7759.0],["2011-04-07",101.9492,105.6565,100.0956,102.876,4951.0],["2011-04-08",103.8028,112.1441,103.8028,106.5833,16989.0],["2011-04-11",106.5833,106.5833,94.5347,94.5347,17027.0],["2011-04-12",90.8275,93.6079,89.9007,90.8275,14221.0],["2011-04-13",91.7543,99.1688,91.7543,92.6811,6299.0],["2011-04-14",92.6811,97.3152,91.7543,92.6811,4033.0],["2011-04-15",92.6811,96.3884,90.8275,95.4615,6075.0],["2011-04-18",92.6811,94.5347,91.7543,91.7543,4349.0],["2011-04-19",88.9738,94.5347,88.9738,94.5347,3845.0],["2011-04-20",96.3883,99.1688,94.5347,94.5347,6013.0],["2011-04-21",94.5347,97.3152,91.7543,95.4615,3186.0],["2011-04-25",94.5347,94.5347,91.7543,92.6811,2983.0],["2011-04-26",93.6079,93.6079,90.8275,90.8275,2591.0],["2011-04-27",92.6811,92.6811,89.9007,89.9007,4106.0],["2011-04-28",89.9007,94.5347,89.9007,89.9007,2868.0],["2011-04-29",90.8275,92.6811,90.8275,92.6811,1242.0],["2011-05-02",92.6811,92.6811,90.8275,90.8275,4075.0],["2011-05-03",89.9007,91.7543,83.413,83.413,6846.0],["2011-05-04",83.413,83.413,75.9985,79.7057,6822.0],["2011-05-05",78.7789,81.5594,76.9253,77.8521,5643.0],["2011-05-06",75.9985,81.5594,74.1449,75.0717,2999.0],["2011-05-09",78.7789,79.7057,74.1449,77.8521,1694.0],["2011-05-10",75.9985,79.7057,75.9985,79.7057,1536.0],["2011-05-11",80.6326,80.6326,75.0717,75.9985,1230.0],["2011-05-12",77.8521,77.8521,70.4376,72.2913,2364.0],["2011-05-13",75.0717,75.0717,72.2913,73.2181,1006.0],["2011-05-16",75.9985,75.9985,73.2181,74.1449,1975.0],["2011-05-17",75.0717,75.9985,69.5108,72.2913,4007.0],["2011-05-18",73.2181,77.8521,73.2181,76.9253,1732.0],["2011-05-19",78.7789,78.7789,73.2181,74.1449,1556.0],["2011-05-20",74.1449,74.1449,70.4376,71.3644,1325.0],["2011-05-23",76.9253,76.9253,69.5108,69.5108,1341.0],["2011-05-24",69.5108,73.2181,69.5108,72.2913,925.0],["2011-05-25",72.2912,75.0717,70.4376,75.0717,947.0],["2011-05-26",74.1449,74.1449,72.2913,73.2181,396.0],["2011-05-27",73.2181,74.1449,72.2913,72.2913,1011.0],["2011-05-31",71.3645,75.0717,71.3645,74.1449,1501.0],["2011-06-01",72.2913,74.1449,71.3645,72.2913,2555.0],["2011-06-02",71.3645,74.1449,71.3645,73.2181,634.0],["2011-06-03",73.2181,73.2181,71.3644,71.3644,372.0],["2011-06-06",71.3645,72.2913,68.584,70.4376,1023.0],["2011-06-07",69.5108,71.3644,69.5108,69.5108,797.0],["2011-06-08",69.5108,72.2913,69.5108,69.5108,1012.0],["2011-06-09",70.4376,70.4376,69.5108,70.4376,764.0],["2011-06-10",70.4376,72.2913,64.8768,65.8036,2841.0],["2011-06-13",65.8036,65.8036,63.0231,63.0231,1887.0],["2011-06-14",63.0231,64.8768,59.3159,61.1695,1052.0],["2011-06-15",61.1695,63.0231,59.3159,61.1695,1428.0],["2011-06-16",60.2427,64.8768,60.2427,63.0231,539.0],["2011-06-17",64.8768,64.8768,60.2427,64.8768,973.0],["2011-06-20",63.0231,63.95,61.1695,62.0963,453.0],["2011-06-21",62.0963,64.8768,62.0963,63.95,626.0],["2011-06-22",63.95,71.3645,63.95,70.4376,956.0],["2011-06-23",69.5108,69.5108,63.95,65.8036,708.0],["2011-06-24",64.8768,65.8036,64.8768,65.8036,160.0],["2011-06-27",64.8768,65.8036,63.0231,65.8036,198.0],["2011-06-28",65.8036,65.8036,61.1695,64.8768,1281.0],["2011-06-29",64.8768,66.7304,63.95,65.8036,464.0],["2011-06-30",65.8036,70.4376,65.8036,68.584,688.0],["2011-07-01",69.5108,71.3644,67.6572,71.3644,978.0],["2011-07-05",73.2181,79.7057,71.3644,76.9253,1655.0],["2011-07-06",78.7789,78.7789,76.9253,77.8521,695.0],["2011-07-07",78.7789,88.0471,78.7789,88.0471,2857.0],["2011-07-08",90.8275,90.8275,85.2666,88.0471,2066.0],["2011-07-11",85.2666,88.047,78.7789,78.7789,1538.0],["2011-07-12",79.7057,84.3398,79.7057,81.5594,1533.0],["2011-07-13",82.4862,86.1934,82.4862,84.3398,1100.0],["2011-07-14",86.1934,89.9007,84.3398,85.2666,1718.0],["2011-07-15",88.9739,88.9739,84.3398,84.3398,602.0],["2011-07-18",86.1934,86.1934,81.5594,82.4862,1048.0],["2011-07-19",83.413,83.413,78.7789,80.6326,932.0],["2011-07-20",79.7057,82.4862,78.7789,81.5594,748.0],["2011-07-21",80.6326,84.3398,80.6326,83.413,458.0],["2011-07-22",84.3398,84.3398,81.5594,81.5594,384.0],["2011-07-25",78.7789,78.7789,76.9253,77.8521,1496.0],["2011-07-26",77.8521,78.7789,75.0717,77.8521,1026.0],["2011-07-27",75.9985,76.9253,74.1449,74.1449,1450.0],["2011-07-28",78.7789,78.7789,74.1449,75.9985,356.0],["2011-07-29",74.1449,75.9985,69.5108,73.2181,2643.0],["2011-08-01",86.1934,86.1934,74.1449,75.9985,1378.0],["2011-08-02",76.9253,78.7789,74.1449,75.9985,543.0],["2011-08-03",74.1449,75.9985,72.2913,74.1449,674.0],["2011-08-04",73.2181,75.0717,69.5108,71.3644,1591.0],["2011-08-05",70.4376,71.3645,61.1695,67.6572,1364.0],["2011-08-08",73.2181,73.2181,60.2427,62.0963,1948.0],["2011-08-09",63.0231,65.8036,61.1695,64.8768,941.0],["2011-08-10",65.8036,67.6572,58.3891,60.2427,1949.0],["2011-08-11",59.3159,65.8036,59.3159,64.8768,1113.0],["2011-08-12",67.6572,67.6572,62.0963,64.8768,1024.0],["2011-08-15",66.7304,74.1449,66.7304,74.1449,1813.0],["2011-08-16",74.1449,74.1449,64.8768,70.4376,464.0],["2011-08-17",70.4376,72.2913,69.5108,69.5108,340.0],["2011-08-18",69.5108,69.5108,63.95,64.8768,697.0],["2011-08-19",65.8036,66.7304,64.8768,66.7304,151.0],["2011-08-22",66.7304,66.7304,63.95,63.95,747.0],["2011-08-23",63.0232,64.8768,62.0963,63.95,608.0],["2011-08-24",64.8768,66.7304,63.95,63.95,199.0],["2011-08-25",66.7304,69.5108,64.8768,66.7304,431.0],["2011-08-26",66.7304,67.6572,63.95,64.8768,180.0],["2011-08-29",66.7304,68.584,64.8768,68.584,587.0],["2011-08-30",66.7304,68.584,64.8768,68.584,226.0],["2011-08-31",68.584,74.1449,66.7304,74.1449,2495.0],["2011-09-01",74.1449,80.6326,73.2181,77.8521,2603.0],["2011-09-02",76.9253,76.9253,71.3645,72.2913,806.0],["2011-09-06",72.2913,72.2913,66.7304,69.5108,632.0],["2011-09-07",69.5108,72.2913,67.6572,69.5108,313.0],["2011-09-08",67.6572,75.9985,67.6572,70.4376,828.0],["2011-09-09",69.5108,70.4376,65.8036,69.5108,571.0],["2011-09-12",66.7304,69.5108,66.7304,69.5108,413.0],["2011-09-13",70.4376,72.2913,69.5108,72.2913,166.0],["2011-09-14",74.1449,74.1449,69.5108,72.2913,442.0],["2011-09-15",73.2181,74.1449,72.2913,72.2913,351.0],["2011-09-16",72.2913,72.2913,66.7304,72.2913,312.0],["2011-09-19",69.5108,74.1449,67.6572,74.1449,1027.0],["2011-09-20",73.2181,75.9985,72.2913,73.2181,787.0],["2011-09-21",72.2913,75.0717,69.5108,69.5108,708.0],["2011-09-22",66.7304,73.2181,63.95,66.7304,842.0],["2011-09-23",63.0232,69.5108,62.0963,66.7304,591.0],["2011-09-26",64.8768,71.3644,62.0963,69.5108,753.0],["2011-09-27",70.4376,72.2913,69.5108,70.4376,838.0],["2011-09-28",70.4376,70.4376,68.584,69.5108,192.0],["2011-09-29",69.5108,71.3645,67.6572,67.6572,616.0],["2011-09-30",67.6572,69.5108,66.7304,69.5108,445.0],["2011-10-03",67.6572,69.5108,63.0232,66.7304,713.0],["2011-10-04",63.0232,66.7304,60.2427,63.95,807.0],["2011-10-05",63.0231,65.8036,62.0963,65.8036,232.0],["2011-10-06",65.8036,69.5108,65.8036,69.5108,230.0],["2011-10-07",65.8036,68.584,64.8768,65.8036,105.0],["2011-10-10",66.7304,70.4376,65.8036,69.5108,706.0],["2011-10-11",68.584,69.5108,66.7304,68.584,139.0],["2011-10-12",78.7789,78.7789,64.8768,65.8036,813.0],["2011-10-13",66.7304,67.6572,65.8036,66.7304,473.0],["2011-10-14",67.6572,68.584,67.6572,67.6572,278.0],["2011-10-17",68.584,68.584,64.8768,64.8768,607.0],["2011-10-18",65.8036,66.7304,64.8768,66.7304,486.0],["2011-10-19",67.6572,69.5108,64.8768,66.7304,533.0],["2011-10-20",63.95,66.7304,63.95,66.7304,418.0],["2011-10-21",68.584,68.584,64.8768,65.8036,522.0],["2011-10-24",64.8768,68.584,64.8768,66.7304,423.0],["2011-10-25",69.5108,69.5108,67.6572,67.6572,131.0],["2011-10-26",65.8036,67.6572,65.8036,67.6572,147.0],["2011-10-27",68.584,70.4376,68.584,70.4376,853.0],["2011-10-28",67.6572,70.4376,67.6572,70.4376,423.0],["2011-10-31",67.6572,70.4376,67.6572,68.584,162.0],["2011-11-01",67.6572,67.6572,65.8036,66.7304,102.0],["2011-11-02",66.7304,68.584,66.7304,67.6572,338.0],["2011-11-03",67.6572,67.6572,64.8768,64.8768,622.0],["2011-11-04",64.8768,66.7304,64.8768,65.8036,233.0],["2011-11-07",69.5108,69.5108,65.8036,68.584,196.0],["2011-11-08",64.8768,67.6572,64.8768,66.7304,636.0],["2011-11-09",65.8036,69.5108,64.8768,65.8036,322.0],["2011-11-10",64.8768,67.6572,64.8768,66.7304,177.0],["2011-11-11",67.6572,68.584,64.8768,66.7304,428.0],["2011-11-14",65.8036,67.6572,65.8036,66.7304,583.0],["2011-11-15",66.7304,72.2912,66.7304,71.3644,2362.0],["2011-11-16",71.3644,86.1934,71.3644,77.8521,7005.0],["2011-11-17",79.7057,80.6325,76.9253,78.7789,2155.0],["2011-11-18",78.7789,79.7058,75.0717,75.9985,958.0],["2011-11-21",75.0717,75.0717,69.5108,69.5108,1048.0],["2011-11-22",68.584,72.2913,68.584,68.584,719.0],["2011-11-23",67.6572,67.6572,63.0231,65.8036,2638.0],["2011-11-25",66.7304,73.2181,66.7304,68.584,1335.0],["2011-11-28",71.3644,74.1449,69.5108,69.5108,788.0],["2011-11-29",72.2913,72.2913,65.8036,68.584,728.0],["2011-11-30",69.5108,71.3644,67.6572,69.5108,1637.0],["2011-12-01",67.6572,69.5108,66.7304,67.6572,953.0],["2011-12-02",67.6572,69.5108,65.8036,67.6572,756.0],["2011-12-05",69.5108,69.5108,64.8768,68.584,838.0],["2011-12-06",66.7304,68.584,64.8768,66.7304,1779.0],["2011-12-07",66.7304,69.5108,65.8036,67.6572,407.0],["2011-12-08",67.6572,67.6572,65.8036,66.7304,375.0],["2011-12-09",65.8036,67.6572,65.8036,67.6572,437.0],["2011-12-12",66.7304,66.7304,65.8036,65.8036,248.0],["2011-12-13",65.8036,69.5108,63.0231,65.8036,1573.0],["2011-12-14",64.8768,66.7304,63.95,63.95,1672.0],["2011-12-15",63.95,65.8036,63.95,63.95,184.0],["2011-12-16",62.0963,66.7304,62.0963,65.8036,408.0],["2011-12-19",64.8768,66.7304,64.8768,65.8036,185.0],["2011-12-20",64.8768,65.8036,63.95,65.8036,403.0],["2011-12-21",65.8036,65.8036,63.95,65.8036,168.0],["2011-12-22",64.8768,66.7304,63.0232,63.95,307.0],["2011-12-23",63.95,69.5108,63.95,64.8768,1529.0],["2011-12-27",64.8768,69.5108,63.95,68.584,1629.0],["2011-12-28",69.5108,70.4376,64.8768,66.7304,1247.0],["2011-12-29",65.8036,67.6572,64.8768,67.6572,1221.0],["2011-12-30",65.8036,68.584,64.8768,65.8036,1174.0],["2012-01-03",70.4376,70.4376,66.7304,69.5108,928.0],["2012-01-04",71.3645,75.9985,69.5108,75.9985,3343.0],["2012-01-05",75.0717,75.9985,72.2913,75.9985,2083.0],["2012-01-06",74.1449,78.7789,74.1449,77.8521,2924.0],["2012-01-09",77.8521,77.8521,72.2912,76.9253,888.0],["2012-01-10",75.9985,76.9253,71.3644,71.3644,1615.0],["2012-01-11",71.3644,74.1449,71.3644,71.3644,730.0],["2012-01-12",71.3645,73.2181,70.4376,70.4376,732.0],["2012-01-13",70.4376,72.2912,70.4376,71.3644,400.0],["2012-01-17",70.4376,74.1449,70.4376,72.2913,504.0],["2012-01-18",74.1449,75.9985,71.3645,72.2913,1273.0],["2012-01-19",71.3645,75.9985,71.3645,73.2181,650.0],["2012-01-20",75.9985,75.9985,72.2913,74.1449,517.0],["2012-01-23",73.2181,75.9985,73.2181,75.9985,1367.0],["2012-01-24",74.1449,78.7789,74.1449,75.0717,2041.0],["2012-01-25",75.0717,75.9985,72.2913,75.9985,933.0],["2012-01-26",75.0717,77.8521,72.2913,75.9985,1057.0],["2012-01-27",74.1449,78.7789,72.2913,75.9985,785.0],["2012-01-30",75.9985,78.7789,75.9985,78.7789,486.0],["2012-01-31",78.7789,78.7789,76.9253,77.8521,673.0],["2012-02-01",77.8521,81.5594,76.9253,81.5594,1601.0],["2012-02-02",81.5594,83.413,80.6326,83.413,1788.0],["2012-02-03",83.413,85.2666,82.4862,85.2666,1837.0],["2012-02-06",84.3398,84.3398,79.7057,81.5594,1010.0],["2012-02-07",81.5594,84.3398,79.7057,83.413,1043.0],["2012-02-08",92.6811,92.6811,82.4862,82.4862,1937.0],["2012-02-09",92.6811,92.6811,81.5594,82.4862,2573.0],["2012-02-10",85.2666,85.2666,76.9253,79.7057,2108.0],["2012-02-13",81.5594,85.2666,80.6326,82.4862,989.0],["2012-02-14",85.2666,85.2666,77.8521,82.4862,1609.0],["2012-02-15",80.6326,82.4862,78.7789,80.6326,1293.0],["2012-02-16",79.7057,83.413,78.7789,82.4862,1582.0],["2012-02-17",83.413,88.9738,83.413,88.9738,4418.0],["2012-02-21",91.7543,104.7297,90.8275,100.0956,14867.0],["2012-02-22",106.5833,109.3637,102.876,108.4369,9606.0],["2012-02-23",108.4369,109.3637,95.4615,101.9492,6895.0],["2012-02-24",101.9492,108.4369,98.242,106.5833,5743.0],["2012-02-27",104.7297,111.2173,101.9492,105.6565,7137.0],["2012-02-28",106.5833,107.5101,97.3152,102.876,3788.0],["2012-02-29",105.6565,105.6565,95.4615,95.4615,3161.0],["2012-03-01",95.4615,101.0224,95.4615,99.1688,1676.0],["2012-03-02",99.1688,101.0224,94.5347,96.3884,1735.0],["2012-03-05",97.3152,99.1688,89.9007,92.6811,4896.0],["2012-03-06",87.1202,92.6811,86.1934,90.8275,1273.0],["2012-03-07",88.047,97.3152,88.047,97.3152,960.0],["2012-03-08",97.3152,99.1688,92.6811,93.6079,1597.0],["2012-03-09",93.6079,97.3152,91.7543,96.3884,1162.0],["2012-03-12",94.5347,100.0956,93.6079,97.3152,1051.0],["2012-03-13",98.242,99.1688,94.5347,94.5347,1022.0],["2012-03-14",95.4615,97.3152,93.6079,97.3152,866.0],["2012-03-15",97.3151,98.242,94.5347,94.5347,1386.0],["2012-03-16",97.3152,97.3152,93.6079,97.3152,655.0],["2012-03-19",99.1688,106.5833,99.1688,101.9492,5308.0],["2012-03-20",102.876,102.876,95.4615,99.1688,3082.0],["2012-03-21",101.0224,103.8028,98.242,101.9492,1245.0],["2012-03-22",101.9492,103.8028,91.7543,94.5347,6764.0],["2012-03-23",97.3152,100.0956,94.5347,99.1688,1832.0],["2012-03-26",99.1688,100.0956,95.4615,97.3152,1618.0],["2012-03-27",97.3152,100.0956,96.3884,96.3884,1204.0],["2012-03-28",96.3883,101.9492,95.4615,97.3152,1890.0],["2012-03-29",100.0956,103.8028,99.1688,100.0956,2719.0],["2012-03-30",103.8028,103.8028,92.6811,101.9492,4903.0],["2012-04-02",101.0224,101.9492,95.4615,99.1688,1476.0],["2012-04-03",98.242,99.1688,94.5347,96.3884,1410.0],["2012-04-04",96.3884,96.3884,91.7543,92.6811,3293.0],["2012-04-05",92.6811,94.5347,92.6811,92.6811,1837.0],["2012-04-09",92.6811,92.6811,88.0471,88.0471,2653.0],["2012-04-10",88.047,89.9007,81.5594,81.5594,2595.0],["2012-04-11",83.413,88.9738,82.4862,88.9738,1482.0],["2012-04-12",88.0471,90.8275,85.2666,85.2666,855.0],["2012-04-13",85.2666,89.9007,83.413,88.9738,774.0],["2012-04-16",90.8275,90.8275,85.2666,87.1202,1380.0],["2012-04-17",87.1202,89.9007,87.1202,89.9007,408.0],["2012-04-18",89.9007,89.9007,84.3398,87.1202,1059.0],["2012-04-19",86.1934,88.0471,84.3398,85.2666,837.0],["2012-04-20",87.1202,87.1202,84.3398,86.1934,400.0],["2012-04-23",88.047,88.9738,83.413,86.1934,1215.0],["2012-04-24",88.047,89.9007,86.1934,89.9007,529.0],["2012-04-25",90.8275,90.8275,88.047,88.9738,890.0],["2012-04-26",88.9738,91.7543,88.047,88.9738,730.0],["2012-04-27",89.9007,90.8275,88.9738,88.9738,347.0],["2012-04-30",89.9007,90.8275,88.9738,88.9738,398.0],["2012-05-01",90.8275,92.6811,88.9739,90.8275,1358.0],["2012-05-02",91.7543,91.7543,88.9739,89.9007,619.0],["2012-05-03",94.5347,97.3152,92.6811,97.3152,3788.0],["2012-05-04",96.3883,99.1688,93.6079,97.3152,2468.0],["2012-05-07",95.4615,95.4615,91.7543,91.7543,1333.0],["2012-05-08",92.6811,96.3884,92.6811,95.4615,1358.0],["2012-05-09",95.4615,95.4615,90.8275,90.8275,1547.0],["2012-05-10",93.6079,94.5347,90.8275,92.6811,823.0],["2012-05-11",91.7543,93.6079,89.9007,91.7543,825.0],["2012-05-14",90.8275,90.8275,87.1202,88.9738,972.0],["2012-05-15",88.047,92.6811,81.5594,83.413,3192.0],["2012-05-16",81.5594,82.4862,70.4376,73.2181,5099.0],["2012-05-17",72.2913,77.8521,72.2913,74.1449,1818.0],["2012-05-18",74.1449,75.9985,74.1449,75.9985,1147.0],["2012-05-21",77.8521,77.8521,74.1449,76.9253,948.0],["2012-05-22",75.0717,76.9253,74.1449,75.0717,1791.0],["2012-05-23",74.1449,74.1449,70.4376,70.4376,934.0],["2012-05-24",73.2181,74.1449,69.5108,73.2181,721.0],["2012-05-25",74.1449,74.1449,71.3645,72.2913,296.0],["2012-05-29",72.2913,74.1449,72.2913,72.2913,448.0],["2012-05-30",72.2912,72.2912,66.7304,71.3644,1229.0],["2012-05-31",72.2913,72.2913,69.5108,72.2913,379.0],["2012-06-01",72.2913,72.2913,68.584,69.5108,511.0],["2012-06-04",68.584,68.584,66.7304,66.7304,696.0],["2012-06-05",66.7304,70.4376,66.7304,68.584,567.0],["2012-06-06",70.4376,74.1449,70.4376,73.2181,579.0],["2012-06-07",74.1449,74.1449,69.5108,69.5108,203.0],["2012-06-08",68.584,73.2181,67.6572,69.5108,1530.0],["2012-06-11",70.4376,71.3645,66.7304,66.7304,1148.0],["2012-06-12",65.8036,69.5108,65.8036,67.6572,868.0],["2012-06-13",67.6572,68.584,65.8036,67.6572,398.0],["2012-06-14",67.6572,72.2913,67.6572,69.5108,728.0],["2012-06-15",69.5108,74.1449,67.6572,71.3644,1118.0],["2012-06-18",71.3644,71.3644,65.8036,69.5108,1091.0],["2012-06-19",67.6572,69.5108,65.8036,68.584,1993.0],["2012-06-20",69.5108,69.5108,67.6572,67.6572,282.0],["2012-06-21",66.7304,69.5108,63.95,64.8768,1108.0],["2012-06-22",64.8768,65.8036,63.95,63.95,633.0],["2012-06-25",64.8768,65.8036,63.0232,63.95,1191.0],["2012-06-26",63.95,66.7304,63.0231,64.8768,1107.0],["2012-06-27",63.95,65.8036,63.95,65.8036,510.0],["2012-06-28",64.8768,74.1449,64.8768,74.1449,5340.0],["2012-06-29",73.2181,74.1449,70.4376,74.1449,773.0],["2012-07-02",75.0717,75.0717,74.1449,75.0717,521.0],["2012-07-03",75.9985,76.9253,74.1449,76.9253,538.0],["2012-07-05",75.0717,76.9253,72.2913,73.2181,683.0],["2012-07-06",72.2912,75.9985,72.2912,75.0717,197.0],["2012-07-09",73.2181,73.2181,72.2913,72.2913,238.0],["2012-07-10",75.9985,75.9985,72.2913,74.1449,278.0],["2012-07-11",75.0717,75.0717,72.2913,73.2181,440.0],["2012-07-12",71.3645,73.2181,71.3645,72.2913,296.0],["2012-07-13",71.3645,74.1449,71.3645,73.2181,430.0],["2012-07-16",74.1449,74.1449,71.3645,73.2181,312.0],["2012-07-17",73.2181,75.9985,73.2181,74.1449,728.0],["2012-07-18",75.9985,75.9985,73.2181,74.1449,112.0],["2012-07-19",75.0717,79.7057,74.1449,79.7057,1595.0],["2012-07-20",79.7057,79.7057,73.2181,76.9253,360.0],["2012-07-23",74.1449,78.7789,74.1449,78.7789,242.0],["2012-07-24",75.9985,77.8521,75.9985,75.9985,830.0],["2012-07-25",75.9985,78.7789,75.9985,77.8521,184.0],["2012-07-26",76.9253,79.7057,76.9253,78.7789,393.0],["2012-07-27",77.8521,79.7058,75.9985,75.9985,867.0],["2012-07-30",74.1449,75.0717,74.1449,75.0717,283.0],["2012-07-31",75.9985,78.7789,74.1449,75.0717,253.0],["2012-08-01",75.0717,78.7789,74.1449,74.1449,654.0],["2012-08-02",74.1449,74.1449,74.1449,74.1449,259.0],["2012-08-03",74.1449,75.0717,74.1449,74.1449,313.0],["2012-08-06",74.1449,75.0717,73.2181,73.2181,550.0],["2012-08-07",70.4376,73.2181,69.5108,70.4376,729.0],["2012-08-08",70.4376,73.2181,70.4376,71.3644,118.0],["2012-08-09",71.3645,73.2181,71.3645,73.2181,134.0],["2012-08-10",71.3645,74.1449,71.3645,72.2913,341.0],["2012-08-13",71.3645,74.1449,71.3645,74.1449,406.0],["2012-08-14",74.1449,75.9985,67.6572,68.584,1729.0],["2012-08-15",68.584,71.3644,68.584,71.3644,328.0],["2012-08-16",69.5108,70.4376,66.7304,70.4376,838.0],["2012-08-17",69.5108,70.4376,68.584,69.5108,379.0],["2012-08-20",71.3644,71.3644,65.8036,68.584,1060.0],["2012-08-21",67.6572,69.5108,65.8036,65.8036,1332.0],["2012-08-22",65.8036,68.584,65.8036,66.7304,312.0],["2012-08-23",66.7304,66.7304,64.8768,64.8768,411.0],["2012-08-24",64.8768,66.7304,63.0231,63.0231,1695.0],["2012-08-27",66.7304,70.4376,64.8768,69.5108,340.0],["2012-08-28",68.584,70.4376,67.6572,67.6572,144.0],["2012-08-29",66.7304,69.5108,66.7304,66.7304,117.0],["2012-08-30",67.6572,68.584,66.7304,67.6572,52.0],["2012-08-31",68.584,68.584,65.8036,65.8036,157.0],["2012-09-04",64.8768,66.7304,64.8768,66.7304,248.0],["2012-09-05",66.7304,67.6572,64.8768,67.6572,123.0],["2012-09-06",66.7304,67.6572,64.8768,66.7304,603.0],["2012-09-07",66.7304,67.6572,64.8768,64.8768,176.0],["2012-09-10",64.8768,66.7304,64.8768,64.8768,414.0],["2012-09-11",64.8768,68.584,64.8768,67.6572,611.0],["2012-09-12",72.2913,72.2913,63.95,64.8768,1648.0],["2012-09-13",64.8768,67.6572,64.8768,65.8036,956.0],["2012-09-14",68.584,69.5108,67.6572,67.6572,903.0],["2012-09-17",69.5108,69.5108,66.7304,67.6572,995.0],["2012-09-18",69.5108,69.5108,65.8036,68.584,349.0],["2012-09-19",65.8036,67.6572,64.8768,67.6572,656.0],["2012-09-20",66.7304,68.584,64.8768,68.584,168.0],["2012-09-21",67.6572,72.2913,64.8768,64.8768,2108.0],["2012-09-24",64.8768,68.584,64.8768,66.7304,734.0],["2012-09-25",66.7304,67.6572,64.8768,65.8036,318.0],["2012-09-26",65.8036,69.5108,64.8768,66.7304,1438.0],["2012-09-27",66.7304,67.6572,64.8768,66.7304,978.0],["2012-09-28",65.8036,68.584,65.8036,66.7304,160.0],["2012-10-01",67.6572,68.584,66.7304,67.6572,470.0],["2012-10-02",66.7304,67.6572,64.8768,65.8036,423.0],["2012-10-03",64.8768,66.7304,64.8768,65.8036,481.0],["2012-10-04",65.8036,66.7304,65.8036,66.7304,94.0],["2012-10-05",64.8768,67.6572,64.8768,66.7304,352.0],["2012-10-08",66.7304,67.6572,65.8036,67.6572,175.0],["2012-10-09",67.6572,68.584,66.7304,67.6572,93.0],["2012-10-10",65.8036,67.6572,65.8036,65.8036,130.0],["2012-10-11",65.8036,66.7304,65.8036,65.8036,104.0],["2012-10-12",65.8036,65.8036,63.95,64.8768,343.0],["2012-10-15",64.8768,65.8036,63.95,63.95,148.0],["2012-10-16",63.95,68.584,63.95,64.8768,155.0],["2012-10-17",64.8768,65.8036,63.95,63.95,217.0],["2012-10-18",67.6572,67.6572,63.95,63.95,289.0],["2012-10-19",63.95,64.8768,62.0963,64.8768,786.0],["2012-10-22",63.0232,63.95,63.0232,63.95,175.0],["2012-10-23",63.0231,64.8768,62.0963,63.0231,1026.0],["2012-10-24",63.0231,63.9499,62.0963,63.0231,514.0],["2012-10-25",63.0231,64.8768,62.0963,63.0231,503.0],["2012-10-26",63.0231,63.0231,62.0963,62.0963,376.0],["2012-10-31",68.584,68.584,61.1695,63.0231,578.0],["2012-11-01",62.0963,63.95,62.0963,63.95,152.0],["2012-11-02",63.9499,63.9499,62.0963,63.0231,185.0],["2012-11-05",60.2427,63.95,60.2427,61.1695,303.0],["2012-11-06",63.95,63.95,62.0963,62.0963,204.0],["2012-11-07",63.95,63.95,55.6087,59.3159,1452.0],["2012-11-08",60.2427,60.2427,55.6087,56.5355,239.0],["2012-11-09",55.6087,59.3159,55.6087,57.4623,648.0],["2012-11-12",55.6087,60.2427,55.6087,58.3891,331.0],["2012-11-13",58.3891,61.1695,57.4623,59.3159,104.0],["2012-11-14",57.4623,58.3891,56.5355,58.3891,293.0],["2012-11-15",57.4623,58.3891,54.6819,54.6819,560.0],["2012-11-16",54.6818,62.0963,54.6818,60.2427,823.0],["2012-11-19",57.4623,61.1695,55.6087,60.2427,378.0],["2012-11-20",59.3159,61.1695,58.3891,61.1695,762.0],["2012-11-21",61.1695,61.1695,58.3891,59.3159,255.0],["2012-11-23",61.1695,61.1695,60.2427,60.2427,271.0],["2012-11-26",60.2427,60.2427,56.5355,58.3891,373.0],["2012-11-27",56.5355,60.2427,55.6087,57.4623,765.0],["2012-11-28",58.3891,59.3159,55.6087,57.4623,151.0],["2012-11-29",58.3891,59.3159,57.4623,58.3891,240.0],["2012-11-30",55.6087,61.1695,55.6087,61.1695,616.0],["2012-12-03",61.1695,61.1695,58.3891,58.3891,110.0],["2012-12-04",60.2427,60.2427,55.6087,56.5355,475.0],["2012-12-05",56.5355,58.3891,56.5355,56.5355,236.0],["2012-12-06",56.5355,58.3891,55.6087,55.6087,474.0],["2012-12-07",55.6087,56.5355,53.755,55.6087,768.0],["2012-12-10",55.6087,58.3891,55.6087,56.5355,278.0],["2012-12-11",56.5355,58.3891,55.6087,55.6087,188.0],["2012-12-12",54.6818,56.5355,54.6818,55.6087,412.0],["2012-12-13",56.5355,56.5355,54.6818,55.6087,241.0],["2012-12-14",54.6819,56.5355,54.6819,54.6819,340.0],["2012-12-17",54.6819,55.6087,54.6819,54.6819,701.0],["2012-12-18",54.6819,55.6087,54.6819,54.6819,320.0],["2012-12-19",54.6819,56.5355,54.6819,56.5355,476.0],["2012-12-20",55.6087,57.4623,54.6818,55.6087,502.0],["2012-12-21",55.6087,56.5355,55.6087,56.5355,605.0],["2012-12-24",55.6087,56.5355,55.6087,55.6087,273.0],["2012-12-26",56.5355,56.5355,54.6819,56.5355,798.0],["2012-12-27",56.5355,56.5355,55.6087,55.6087,347.0],["2012-12-28",54.6818,56.5355,54.6818,55.6087,368.0],["2012-12-31",54.6818,55.6087,54.6818,55.6087,795.0],["2013-01-02",56.5355,60.2427,55.6087,59.3159,1566.0],["2013-01-03",59.3159,61.1695,56.5355,59.3159,703.0],["2013-01-04",59.3159,61.1695,57.4623,60.2427,886.0],["2013-01-07",59.3159,70.4376,58.3891,69.5108,2956.0],["2013-01-08",69.5108,75.9985,69.5108,72.2913,2370.0],["2013-01-09",73.2181,73.2181,69.5108,70.4376,511.0],["2013-01-10",70.4376,70.4376,64.8768,68.584,653.0],["2013-01-11",64.8768,67.6572,64.8768,65.8036,398.0],["2013-01-14",64.8768,68.584,64.8768,65.8036,785.0],["2013-01-15",66.7304,66.7304,64.8768,64.8768,306.0],["2013-01-16",63.95,64.8768,62.0963,63.95,768.0],["2013-01-17",62.0963,66.7304,61.1695,65.8036,1039.0],["2013-01-18",61.1695,66.7304,61.1695,66.7304,955.0],["2013-01-22",66.7304,69.5108,64.8768,68.584,1028.0],["2013-01-23",69.5108,69.5108,65.8036,66.7304,358.0],["2013-01-24",65.8036,66.7304,63.95,63.95,619.0],["2013-01-25",65.8036,69.5108,64.8768,68.584,453.0],["2013-01-28",67.6572,67.6572,65.8036,66.7304,190.0],["2013-01-29",67.6572,67.6572,65.8036,66.7304,1200.0],["2013-01-30",65.8036,66.7304,64.8768,65.8036,153.0],["2013-01-31",65.8036,66.7304,64.8768,65.8036,145.0],["2013-02-01",65.8036,66.7304,64.8768,65.8036,201.0],["2013-02-04",65.8036,66.7304,64.8768,64.8768,488.0],["2013-02-05",65.8036,65.8036,63.95,63.95,1101.0],["2013-02-06",63.95,66.7304,63.95,64.8768,170.0],["2013-02-07",64.8768,65.8036,63.0231,63.0231,233.0],["2013-02-08",63.0232,64.8768,63.0232,63.95,297.0],["2013-02-11",63.0231,64.8768,63.0231,63.0231,89.0],["2013-02-12",64.8768,64.8768,63.95,64.8768,112.0],["2013-02-13",63.0231,63.9499,62.0963,63.0231,290.0],["2013-02-14",63.0231,64.8768,62.0963,63.0231,267.0],["2013-02-15",63.0232,63.95,61.1695,63.95,951.0],["2013-02-19",63.95,64.8768,63.0231,64.8768,188.0],["2013-02-20",63.95,64.8768,60.2427,61.1695,498.0],["2013-02-21",61.1695,63.0231,59.3159,60.2427,498.0],["2013-02-22",60.2427,64.8768,60.2427,62.0963,438.0],["2013-02-25",62.0963,63.0231,60.2427,61.1695,172.0],["2013-02-26",61.1695,62.0963,61.1695,61.1695,61.0],["2013-02-27",61.1695,62.0963,60.2427,60.2427,210.0],["2013-02-28",60.2427,63.0231,60.2427,63.0231,248.0],["2013-03-01",64.8768,64.8768,62.0963,63.95,166.0],["2013-03-04",64.8768,64.8768,60.2427,60.2427,483.0],["2013-03-05",60.2427,64.8768,59.3159,59.3159,796.0],["2013-03-06",64.8768,64.8768,59.3159,59.3159,767.0],["2013-03-07",59.3159,63.0231,59.3159,60.2427,468.0],["2013-03-08",60.2427,61.1695,59.3159,60.2427,444.0],["2013-03-11",60.2427,61.1695,59.3159,59.3159,289.0],["2013-03-12",59.3159,61.1695,59.3159,60.2427,441.0],["2013-03-13",59.3159,62.0963,59.3159,59.3159,160.0],["2013-03-14",60.2427,62.0963,60.2427,61.1695,724.0],["2013-03-15",62.0963,62.0963,61.1695,61.1695,73.0],["2013-03-18",61.1695,61.1695,60.2427,60.2427,579.0],["2013-03-19",60.2427,61.1695,59.3159,60.2427,757.0],["2013-03-20",58.3891,63.0231,58.3891,60.2427,772.0],["2013-03-21",60.2427,62.0963,59.3159,60.2427,108.0],["2013-03-22",60.2427,60.2427,60.2427,60.2427,407.0],["2013-03-25",60.2427,62.0963,60.2427,60.2427,291.0],["2013-03-26",60.2427,62.0963,60.2427,61.1695,273.0],["2013-03-27",60.2427,61.1695,58.3891,59.3159,608.0],["2013-03-28",60.2427,61.1695,60.2427,60.2427,397.0],["2013-04-01",60.2427,60.2427,57.4623,57.4623,2118.0],["2013-04-02",57.4623,60.2427,55.6087,56.5355,1624.0],["2013-04-03",54.6819,56.5355,52.8282,52.8282,1095.0],["2013-04-04",52.8282,55.6087,50.9746,50.9746,1345.0],["2013-04-05",50.9746,55.6087,50.9746,53.755,999.0],["2013-04-08",53.755,53.755,50.9746,51.9014,1150.0],["2013-04-09",50.0478,53.755,50.0478,51.9014,566.0],["2013-04-10",53.755,53.755,50.9746,52.8282,343.0],["2013-04-11",53.755,54.6819,51.9014,53.755,337.0],["2013-04-12",53.755,53.755,51.9014,51.9014,204.0],["2013-04-15",51.9014,55.6087,50.0478,51.9014,475.0],["2013-04-16",50.9746,54.6819,50.9746,51.9014,258.0],["2013-04-17",53.755,53.755,50.9746,50.9746,206.0],["2013-04-18",50.9746,52.8282,50.9746,52.8282,193.0],["2013-04-19",53.755,53.755,50.9746,51.9014,100.0],["2013-04-22",51.9014,52.8282,50.9746,50.9746,370.0],["2013-04-23",50.9746,52.8282,50.9746,51.9014,136.0],["2013-04-24",52.8282,52.8282,50.9746,52.8282,196.0],["2013-04-25",50.9746,53.755,50.9746,50.9746,469.0],["2013-04-26",51.9014,51.9014,50.9746,50.9746,170.0],["2013-04-29",51.9014,52.8282,50.9746,50.9746,293.0],["2013-04-30",51.9014,53.755,50.9746,50.9746,304.0],["2013-05-01",50.9746,53.755,50.9746,50.9746,541.0],["2013-05-02",50.9746,51.9014,49.121,51.9014,848.0],["2013-05-03",50.9746,53.755,50.9746,52.8282,125.0],["2013-05-06",52.8282,54.6819,52.8282,52.8282,423.0],["2013-05-07",54.6819,55.6087,52.8282,54.6819,329.0],["2013-05-08",55.6087,61.1695,55.6087,57.4623,1336.0],["2013-05-09",58.3891,59.3159,55.6087,55.6087,135.0],["2013-05-10",58.3891,58.3891,53.755,53.755,223.0],["2013-05-13",44.4869,56.5355,44.4869,53.755,373.0],["2013-05-14",55.6087,55.6087,52.8282,53.755,151.0],["2013-05-15",53.755,53.755,52.8282,52.8282,372.0],["2013-05-16",50.9746,52.8282,50.9746,52.8282,419.0],["2013-05-17",50.9746,65.8036,50.9746,52.8282,253.0],["2013-05-20",50.9746,52.8282,50.9746,51.9014,160.0],["2013-05-21",50.0478,53.755,50.0478,53.755,598.0],["2013-05-22",50.9746,52.8282,50.9746,50.9746,453.0],["2013-05-23",50.9746,53.755,50.9746,52.8282,568.0],["2013-05-24",53.755,57.4623,52.8282,54.6819,1757.0],["2013-05-28",55.6087,56.5355,53.755,53.755,283.0],["2013-05-29",52.8282,52.8282,50.9746,50.9746,514.0],["2013-05-30",50.9746,52.8282,50.0478,51.9014,400.0],["2013-05-31",51.9014,54.6819,50.9746,54.6819,270.0],["2013-06-03",54.6819,55.6087,51.9014,54.6819,193.0],["2013-06-04",52.8282,55.6087,51.9014,55.6087,377.0],["2013-06-05",53.755,55.6087,52.8282,53.755,517.0],["2013-06-06",53.755,53.755,50.9746,53.755,368.0],["2013-06-07",54.6819,54.6819,50.9746,51.9014,139.0],["2013-06-10",50.9746,54.6819,50.9746,54.6819,131.0],["2013-06-11",53.755,53.755,51.9014,53.755,88.0],["2013-06-12",52.8282,53.755,51.9014,52.8282,250.0],["2013-06-13",51.9014,52.8282,50.0478,50.9746,1001.0],["2013-06-14",50.9746,53.755,50.0478,51.9014,233.0],["2013-06-17",50.9746,50.9746,49.121,50.0478,509.0],["2013-06-18",50.0478,50.9746,50.0478,50.9746,368.0],["2013-06-19",50.0478,50.9746,49.121,50.0478,892.0],["2013-06-20",50.9746,50.9746,49.121,50.0478,49.0],["2013-06-21",51.9014,51.9014,50.0478,50.9746,338.0],["2013-06-24",49.121,50.9746,49.121,49.121,373.0],["2013-06-25",49.121,50.9746,49.121,50.9746,430.0],["2013-06-26",49.121,50.0478,49.121,49.121,488.0],["2013-06-27",49.121,50.0478,49.121,49.121,313.0],["2013-06-28",49.121,50.0478,48.1942,48.1942,428.0],["2013-07-01",48.1942,48.1942,41.7065,44.4869,2200.0],["2013-07-02",46.3406,47.2674,45.4137,46.3406,543.0],["2013-07-03",45.4137,47.2674,45.4137,46.3406,793.0],["2013-07-05",45.4137,47.2674,45.4137,47.2674,407.0],["2013-07-08",47.2674,48.1942,46.3405,47.2674,682.0],["2013-07-09",48.1942,48.1942,46.3405,47.2674,277.0],["2013-07-10",48.1942,50.0478,48.1942,49.121,544.0],["2013-07-11",50.0478,50.0478,47.2674,49.121,278.0],["2013-07-12",47.2674,49.121,47.2674,47.2674,398.0],["2013-07-15",47.2674,50.0478,47.2674,48.1942,807.0],["2013-07-16",48.1942,49.121,48.1942,49.121,67.0],["2013-07-17",49.121,49.121,47.2674,49.121,329.0],["2013-07-18",49.121,52.8282,48.1942,50.9746,2166.0],["2013-07-19",50.9746,53.755,48.1942,51.9014,1763.0],["2013-07-22",50.0478,51.9014,49.121,50.0478,599.0],["2013-07-23",49.121,51.9014,49.121,49.121,253.0],["2013-07-24",49.121,50.0478,48.1942,48.1942,813.0],["2013-07-25",49.121,50.0478,48.1942,48.1942,204.0],["2013-07-26",48.1942,50.0478,47.2674,49.121,379.0],["2013-07-29",48.1942,51.9014,47.2674,48.1942,773.0],["2013-07-30",48.1942,49.121,48.1942,49.121,313.0],["2013-07-31",49.121,49.121,47.2674,47.2674,696.0],["2013-08-01",47.2674,49.121,46.3406,49.121,513.0],["2013-08-02",48.1942,49.121,47.2674,48.1942,204.0],["2013-08-05",47.2674,49.121,47.2674,49.121,203.0],["2013-08-06",47.2674,49.121,47.2674,49.121,461.0],["2013-08-07",49.121,49.121,47.2674,47.2674,48.0],["2013-08-08",47.2674,48.1942,46.3406,48.1942,491.0],["2013-08-09",48.1942,48.1942,47.2674,47.2674,478.0],["2013-08-12",47.2674,47.2674,45.4137,46.3406,683.0],["2013-08-13",46.3406,47.2674,46.3406,46.3406,147.0],["2013-08-14",46.3405,47.2674,46.3405,47.2674,193.0],["2013-08-15",46.3406,47.2674,46.3406,46.3406,211.0],["2013-08-16",46.3406,47.2674,45.4137,45.4137,618.0],["2013-08-19",44.4869,45.4137,43.5601,43.5601,663.0],["2013-08-20",44.4869,44.4869,43.5601,43.5601,144.0],["2013-08-21",43.5601,44.4869,43.5601,43.5601,245.0],["2013-08-22",44.4869,46.3406,43.5601,43.5601,348.0],["2013-08-23",43.5601,44.4869,39.8529,42.6333,1837.0],["2013-08-26",41.7065,42.6333,36.1456,37.0724,3250.0],["2013-08-27",37.0724,37.0724,33.3652,35.2188,2798.0],["2013-08-28",36.1456,39.8529,35.2188,38.9261,3318.0],["2013-08-29",39.8529,39.8529,37.0724,37.0724,1602.0],["2013-08-30",38.9261,38.9261,36.1456,36.1456,1548.0],["2013-09-03",36.1456,37.9993,36.1456,37.0724,946.0],["2013-09-04",37.9993,37.9993,34.292,36.1456,1351.0],["2013-09-05",34.292,35.2188,33.3652,33.3652,1441.0],["2013-09-06",33.3652,35.2188,32.4384,33.3652,2504.0],["2013-09-09",34.292,36.1456,34.292,36.1456,1028.0],["2013-09-10",36.1456,37.9993,36.1456,37.0724,1365.0],["2013-09-11",37.9993,39.8529,37.0724,37.9993,940.0],["2013-09-12",36.1456,40.7797,36.1456,40.7797,738.0],["2013-09-13",41.7065,41.7065,37.0724,39.8529,353.0],["2013-09-16",37.0724,38.9261,37.0724,37.0724,711.0],["2013-09-17",37.0724,37.9993,37.0724,37.9993,199.0],["2013-09-18",37.0724,38.9261,37.0724,37.9993,444.0],["2013-09-19",37.0724,38.9261,37.0724,38.9261,220.0],["2013-09-20",38.9261,41.7065,37.9993,41.7065,1176.0],["2013-09-23",43.5601,43.5601,37.9993,38.9261,636.0],["2013-09-24",40.7797,40.7797,38.9261,39.8529,151.0],["2013-09-25",38.9261,41.7065,38.9261,41.7065,900.0],["2013-09-26",41.7065,41.7065,40.7797,41.7065,470.0],["2013-09-27",41.7065,41.7065,38.9261,39.8529,456.0],["2013-09-30",38.9261,40.7797,38.9261,38.9261,160.0],["2013-10-01",38.9261,38.9261,37.9993,37.9993,224.0],["2013-10-02",37.9993,39.8529,37.9993,38.9261,94.0],["2013-10-03",38.9261,38.9261,37.0724,37.9993,364.0],["2013-10-04",37.0724,38.9261,37.0724,38.9261,275.0],["2013-10-07",37.9993,38.9261,37.9993,37.9993,40.0],["2013-10-08",37.9993,37.9993,37.9993,37.9993,265.0],["2013-10-09",37.0724,37.9993,35.2188,37.0724,658.0],["2013-10-10",35.2188,37.0724,35.2188,35.2188,383.0],["2013-10-11",35.2188,37.9993,35.2188,36.1456,367.0],["2013-10-14",35.2188,37.0724,35.2188,37.0724,153.0],["2013-10-15",37.9993,37.9993,34.292,35.2188,483.0],["2013-10-16",35.2188,37.0724,35.2188,36.1456,215.0],["2013-10-17",36.1456,37.9993,35.2188,37.9993,597.0],["2013-10-18",36.1456,39.8529,36.1456,38.9261,1611.0],["2013-10-21",36.1456,41.7065,36.1456,41.7065,421.0],["2013-10-22",39.8529,41.7065,39.8529,39.8529,543.0],["2013-10-23",37.9993,39.8529,37.9993,37.9993,358.0],["2013-10-24",40.7797,41.7065,39.8529,40.7797,555.0],["2013-10-25",38.9261,39.8529,38.9261,38.9261,65.0],["2013-10-28",38.9261,40.7797,38.9261,39.8529,90.0],["2013-10-29",38.9261,41.7065,38.9261,41.7065,1299.0],["2013-10-30",41.7065,41.7065,38.9261,41.7065,877.0],["2013-10-31",41.7065,41.7065,39.8529,40.7797,728.0],["2013-11-01",41.7065,41.7065,39.8529,39.8529,458.0],["2013-11-04",38.9261,40.7797,37.9993,37.9993,488.0],["2013-11-05",37.9993,37.9993,37.9993,37.9993,1133.0],["2013-11-06",37.9993,39.8529,37.9993,38.9261,134.0],["2013-11-07",37.9993,38.9261,37.9993,37.9993,273.0],["2013-11-08",37.9993,38.9261,37.9993,37.9993,196.0],["2013-11-11",37.9993,39.8529,37.0724,39.8529,413.0],["2013-11-12",38.9261,40.7797,38.9261,38.9261,192.0],["2013-11-13",38.9261,41.7065,38.9261,41.7065,351.0],["2013-11-14",41.7065,41.7065,37.9993,38.9261,873.0],["2013-11-15",38.9261,38.9261,37.9993,37.9993,398.0],["2013-11-18",37.9993,38.9261,37.9993,37.9993,143.0],["2013-11-19",38.9261,42.6333,37.9993,41.7065,3659.0],["2013-11-20",41.7065,42.6333,39.8529,42.6333,2193.0],["2013-11-21",42.6333,42.6333,41.7065,41.7065,201.0],["2013-11-22",40.7797,42.6333,39.8529,42.6333,1057.0],["2013-11-25",40.7797,43.5601,40.7797,43.5601,737.0],["2013-11-26",43.5601,43.5601,40.7797,42.6333,723.0],["2013-11-27",41.7065,43.5601,40.7797,41.7065,1063.0],["2013-11-29",38.9261,42.6333,38.9261,40.7797,49.0],["2013-12-02",39.8529,41.7065,39.8529,41.7065,434.0],["2013-12-03",39.8529,41.7065,39.8529,41.7065,178.0],["2013-12-04",41.7065,43.5601,40.7797,41.7065,1144.0],["2013-12-05",41.7065,44.4869,37.9993,40.7797,626.0],["2013-12-06",38.9261,39.8529,37.9993,37.9993,2188.0],["2013-12-09",37.9993,38.9261,37.9993,37.9993,912.0],["2013-12-10",37.9993,37.9993,37.0724,37.0724,819.0],["2013-12-11",37.0724,37.0724,36.1456,36.1456,1852.0],["2013-12-12",36.1456,37.9993,36.1456,36.1456,1006.0],["2013-12-13",37.9993,37.9993,35.2188,35.2188,653.0],["2013-12-16",36.1456,37.0724,35.2188,36.1456,629.0],["2013-12-17",36.1456,37.0724,36.1456,36.1456,796.0],["2013-12-18",36.1456,36.1456,35.2188,35.2188,1479.0],["2013-12-19",35.2188,37.0724,35.2188,35.2188,1062.0],["2013-12-20",37.0724,37.0724,35.2188,36.1456,927.0],["2013-12-23",35.2188,37.0724,35.2188,37.0724,1127.0],["2013-12-24",36.1456,37.0724,36.1456,37.0724,567.0],["2013-12-26",37.0724,37.0724,36.1456,37.0724,879.0],["2013-12-27",36.1456,37.0724,36.1456,37.0724,2138.0],["2013-12-30",36.1456,37.0724,36.1456,36.1456,1438.0],["2013-12-31",36.1456,37.9993,35.2188,36.1456,1163.0],["2014-01-02",35.2188,37.9993,35.2188,37.9993,358.0],["2014-01-03",37.9993,38.9261,37.0724,38.9261,546.0],["2014-01-06",37.9993,38.9261,36.1456,36.1456,1802.0],["2014-01-07",37.0724,37.0724,36.1456,36.1456,897.0],["2014-01-08",37.0724,37.0724,36.1456,36.1456,744.0],["2014-01-09",36.1456,37.0724,36.1456,37.0724,311.0],["2014-01-10",37.0724,38.9261,36.1456,36.1456,1016.0],["2014-01-13",36.1456,38.9261,36.1456,37.9993,1468.0],["2014-01-14",34.292,40.7797,34.292,40.7797,3120.0],["2014-01-15",37.0724,46.3406,37.0724,45.4137,7898.0],["2014-01-16",46.3405,50.0478,44.4869,44.4869,3989.0],["2014-01-17",43.5601,45.4137,43.5601,44.4869,1215.0],["2014-01-21",42.6333,50.0478,40.7797,40.7797,1929.0],["2014-01-22",40.7797,46.3406,40.7797,42.6333,4680.0],["2014-01-23",44.4869,44.4869,41.7065,44.4869,1786.0],["2014-01-24",41.7065,43.5601,41.7065,42.6333,539.0],["2014-01-27",43.5601,43.5601,38.9261,39.8529,1256.0],["2014-01-28",41.7065,41.7065,37.9993,39.8529,1172.0],["2014-01-29",39.8529,43.5601,38.9261,42.6333,3848.0],["2014-01-30",39.8529,42.6333,38.9261,39.8529,431.0],["2014-01-31",37.9993,40.7797,37.9993,39.8529,852.0],["2014-02-03",38.9261,38.9261,37.9993,37.9993,1255.0],["2014-02-04",37.9993,39.8529,37.0724,37.0724,889.0],["2014-02-05",37.9993,37.9993,35.2188,37.9993,1437.0],["2014-02-06",36.1456,39.8529,36.1456,37.9993,197.0],["2014-02-07",40.7797,40.7797,37.9993,37.9993,454.0],["2014-02-10",40.7797,40.7797,37.9993,38.9261,2758.0],["2014-02-11",37.9993,39.8529,37.9993,38.9261,485.0],["2014-02-12",39.8529,40.7797,39.8529,39.8529,2146.0],["2014-02-13",39.8529,42.6333,39.8529,42.6333,1241.0],["2014-02-14",42.6333,42.6333,39.8529,41.7065,681.0],["2014-02-18",41.7065,42.6333,40.7797,40.7797,2872.0],["2014-02-19",41.7065,42.6333,38.9261,39.8529,369.0],["2014-02-20",39.8529,41.7065,39.8529,40.7797,719.0],["2014-02-21",39.8529,42.6333,39.8529,41.7065,790.0],["2014-02-24",40.7797,41.7065,39.8529,40.7797,1139.0],["2014-02-25",41.7065,42.6333,40.7797,41.7065,1333.0],["2014-02-26",41.7065,41.7065,39.8529,40.7797,1013.0],["2014-02-27",41.7065,41.7065,39.8529,40.7797,301.0],["2014-02-28",39.8529,40.7797,37.9993,37.9993,703.0],["2014-03-03",38.9261,40.7797,38.9261,38.9261,873.0],["2014-03-04",40.7797,40.7797,38.9261,38.9261,778.0],["2014-03-05",37.9993,40.7797,37.9993,40.7797,518.0],["2014-03-06",39.8529,40.7797,38.9261,39.8529,277.0],["2014-03-07",38.9261,39.8529,37.9993,38.9261,288.0],["2014-03-10",37.9992,47.2674,37.9992,44.4869,16760.0],["2014-03-11",44.4869,46.3405,40.7797,40.7797,3347.0],["2014-03-12",44.4869,44.4869,40.7797,42.6333,937.0],["2014-03-13",41.7065,42.6333,40.7797,42.6333,643.0],["2014-03-14",44.4869,44.4869,40.7797,41.7065,683.0],["2014-03-17",40.7797,43.5601,40.7797,40.7797,710.0],["2014-03-18",40.7797,46.3406,40.7797,43.5601,2464.0],["2014-03-19",45.4137,45.4137,42.6333,42.6333,553.0],["2014-03-20",43.5601,47.2674,41.7065,45.4137,3001.0],["2014-03-21",45.4137,50.0478,43.5601,50.0478,8383.0],["2014-03-24",50.9746,52.8282,43.5601,44.4869,6551.0],["2014-03-25",46.3405,47.2674,43.5601,44.4869,1173.0],["2014-03-26",43.5601,46.3406,42.6333,42.6333,3816.0],["2014-03-27",43.5601,46.3406,42.6333,45.4137,1213.0],["2014-03-28",45.4137,46.3406,45.4137,46.3406,844.0],["2014-03-31",48.1942,49.121,43.5601,47.2674,2467.0],["2014-04-01",46.3405,47.2674,42.6333,44.4869,1345.0],["2014-04-02",43.5601,44.4869,43.5601,44.4869,534.0],["2014-04-03",46.3406,46.3406,43.5601,45.4137,1921.0],["2014-04-04",45.4137,46.3405,44.4869,44.4869,1206.0],["2014-04-07",44.4869,46.3406,42.6333,45.4137,2538.0],["2014-04-08",45.4137,45.4137,44.4869,45.4137,1647.0],["2014-04-09",44.4869,47.2674,44.4869,47.2674,2965.0],["2014-04-10",47.2674,48.1942,45.4137,48.1942,1919.0],["2014-04-11",47.2674,48.1942,45.4137,46.3406,967.0],["2014-04-14",46.3406,48.1942,45.4137,46.3406,1359.0],["2014-04-15",46.3406,47.2674,45.4137,46.3406,551.0],["2014-04-16",46.3405,48.1942,46.3405,47.2674,1582.0],["2014-04-17",48.1942,48.1942,45.4137,47.2674,1527.0],["2014-04-21",47.2674,48.1942,46.3406,48.1942,253.0],["2014-04-22",47.2674,48.1942,45.4137,46.3406,1133.0],["2014-04-23",45.4137,48.1942,42.6333,43.5601,1578.0],["2014-04-24",43.5601,44.4869,42.6333,44.4869,1303.0],["2014-04-25",42.6333,44.4869,42.6333,43.5601,238.0],["2014-04-28",43.5601,43.5601,40.7797,42.6333,1758.0],["2014-04-29",42.6333,42.6333,39.8529,39.8529,1901.0],["2014-04-30",40.7797,45.4137,40.7797,43.5601,2237.0],["2014-05-01",45.4137,45.4137,43.5601,43.5601,205.0],["2014-05-02",42.6333,46.3406,42.6333,46.3406,902.0],["2014-05-05",46.3406,46.3406,45.4137,45.4137,215.0],["2014-05-06",46.3406,46.3406,44.4869,46.3406,367.0],["2014-05-07",45.4137,46.3406,45.4137,45.4137,350.0],["2014-05-08",46.3406,46.3406,44.4869,45.4137,365.0],["2014-05-09",45.4137,45.4137,43.5601,43.5601,320.0],["2014-05-12",43.5601,44.4869,41.7065,42.6333,851.0],["2014-05-13",42.6333,43.5601,41.7065,42.6333,784.0],["2014-05-14",42.6333,42.6333,40.7797,40.7797,601.0],["2014-05-15",39.8529,42.6333,39.8529,41.7065,302.0],["2014-05-16",40.7797,42.6333,39.8529,40.7797,448.0],["2014-05-19",40.7797,41.7065,39.8529,41.7065,406.0],["2014-05-20",41.7065,41.7065,40.7797,41.7065,415.0],["2014-05-21",40.7797,40.7797,39.8529,40.7797,1048.0],["2014-05-22",40.7797,44.4869,40.7797,41.7065,5610.0],["2014-05-23",43.5601,43.5601,40.7797,41.7065,1696.0],["2014-05-27",40.7797,41.7065,38.9261,40.7797,1224.0],["2014-05-28",39.8529,41.7065,37.9993,38.9261,2325.0],["2014-05-29",40.7797,40.7797,37.9993,38.9261,485.0],["2014-05-30",38.9261,40.7797,38.9261,40.7797,408.0],["2014-06-02",40.7797,41.7065,40.7797,40.7797,1028.0],["2014-06-03",40.7797,41.7065,38.9261,40.7797,918.0],["2014-06-04",39.8529,41.7065,39.8529,41.7065,238.0],["2014-06-05",40.7797,41.7065,38.9261,40.7797,236.0],["2014-06-06",38.9261,41.7065,38.9261,39.8529,280.0],["2014-06-09",38.9261,40.7797,38.9261,40.7797,143.0],["2014-06-10",39.8529,39.8529,38.9261,39.8529,703.0],["2014-06-11",38.9261,39.8529,37.9993,38.9261,416.0],["2014-06-12",39.8529,41.7065,38.9261,40.7797,2718.0],["2014-06-13",41.7065,43.5601,40.7797,43.5601,2554.0],["2014-06-16",43.5601,45.4137,40.7797,44.4869,3555.0],["2014-06-17",44.4869,44.4869,41.7065,41.7065,1431.0],["2014-06-18",44.4869,44.4869,40.7797,42.6333,238.0],["2014-06-19",41.7065,45.4137,41.7065,42.6333,1910.0],["2014-06-20",42.6333,44.4869,41.7065,44.4869,401.0],["2014-06-23",44.4869,48.1942,41.7065,46.3406,4163.0],["2014-06-24",46.3406,46.3406,43.5601,43.5601,1650.0],["2014-06-25",45.4137,45.4137,42.6333,43.5601,381.0],["2014-06-26",44.4869,44.4869,42.6333,43.5601,340.0],["2014-06-27",44.4869,44.4869,41.7065,41.7065,711.0],["2014-06-30",41.7065,42.6333,40.7797,40.7797,1027.0],["2014-07-01",40.7797,41.7065,40.7797,41.7065,179.0],["2014-07-02",41.7065,42.6333,41.7065,41.7065,564.0],["2014-07-03",40.7797,41.7065,40.7797,40.7797,1382.0],["2014-07-07",41.7065,42.6333,40.7797,41.7065,387.0],["2014-07-08",41.7065,41.7065,40.7797,41.7065,617.0],["2014-07-09",41.7065,41.7065,40.7797,40.7797,952.0],["2014-07-10",40.7797,41.7065,40.7797,41.7065,114.0],["2014-07-11",40.7797,41.7065,39.8529,40.7797,222.0],["2014-07-14",40.7797,41.7065,40.7797,40.7797,281.0],["2014-07-15",41.7065,41.7065,39.8529,40.7797,278.0],["2014-07-16",39.8529,40.7797,39.8529,40.7797,248.0],["2014-07-17",41.7065,42.6333,40.7797,41.7065,1092.0],["2014-07-18",41.7065,43.5601,40.7797,43.5601,850.0],["2014-07-21",43.5601,44.4869,41.7065,42.6333,809.0],["2014-07-22",44.4869,44.4869,42.6333,43.5601,355.0],["2014-07-23",43.5601,43.5601,42.6333,43.5601,524.0],["2014-07-24",42.6333,43.5601,41.7065,42.6333,514.0],["2014-07-25",40.7797,42.6333,40.7797,42.6333,43.0],["2014-07-28",43.5601,43.5601,40.7797,40.7797,425.0],["2014-07-29",40.7797,41.7065,40.7797,40.7797,113.0],["2014-07-30",43.5601,43.5601,40.7797,40.7797,354.0],["2014-07-31",40.7797,41.7065,40.7797,41.7065,233.0],["2014-08-01",40.7797,42.6333,39.8529,42.6333,355.0],["2014-08-04",39.8529,39.8529,37.9993,39.8529,553.0],["2014-08-05",39.8529,39.8529,38.9261,39.8529,274.0],["2014-08-06",39.8529,41.7065,38.9261,39.8529,59.0],["2014-08-07",38.9261,40.7797,38.9261,39.8529,57.0],["2014-08-08",37.9993,40.7797,37.9993,40.7797,86.0],["2014-08-11",41.7065,42.6333,40.7797,42.6333,393.0],["2014-08-12",39.8529,42.6333,39.8529,42.6333,39.0],["2014-08-13",39.8529,40.7797,39.8529,39.8529,431.0],["2014-08-14",37.9993,40.7797,37.9993,39.8529,159.0],["2014-08-15",39.8529,39.8529,37.0724,37.9993,1390.0],["2014-08-18",37.9993,41.7065,37.0724,38.9261,2132.0],["2014-08-19",37.9993,40.7797,37.0724,38.9261,866.0],["2014-08-20",37.9993,40.7797,37.9993,39.8529,781.0],["2014-08-21",38.9261,40.7797,38.9261,39.8529,161.0],["2014-08-22",38.9261,39.8529,37.9993,38.9261,630.0],["2014-08-25",38.9261,40.7797,37.9993,40.7797,378.0],["2014-08-26",39.8529,39.8529,37.9993,38.9261,63.0],["2014-08-27",38.9261,39.8529,38.9261,39.8529,251.0],["2014-08-28",39.8529,42.6333,37.9993,38.9261,2748.0],["2014-08-29",37.9993,40.7797,37.9993,38.9261,924.0],["2014-09-02",37.0724,41.7065,37.0724,39.8529,668.0],["2014-09-03",41.7065,41.7065,38.9261,41.7065,215.0],["2014-09-04",40.7797,44.4869,39.8529,42.6333,1497.0],["2014-09-05",43.5601,43.5601,43.5601,43.5601,684.0],["2014-09-08",43.5601,44.4869,39.8529,44.4869,1463.0],["2014-09-09",44.4869,44.4869,42.6333,44.4869,1344.0],["2014-09-10",40.7797,44.4869,39.8529,42.6333,330.0],["2014-09-11",43.5601,44.4869,40.7797,43.5601,919.0],["2014-09-12",44.4869,44.4869,39.8529,39.8529,640.0],["2014-09-15",39.8529,43.5601,39.8529,43.5601,1588.0],["2014-09-16",43.5601,43.5601,42.6333,43.5601,845.0],["2014-09-17",43.5601,44.4869,42.6333,43.5601,1877.0],["2014-09-18",42.6333,44.4869,40.7797,41.7065,1757.0],["2014-09-19",41.7065,44.4869,40.7797,40.7797,878.0],["2014-09-22",40.7797,45.4137,40.7797,44.4869,2028.0],["2014-09-23",43.5601,46.3406,42.6333,43.5601,1524.0],["2014-09-24",41.7065,46.3405,41.7065,44.4869,877.0],["2014-09-25",44.4869,46.3406,43.5601,46.3406,461.0],["2014-09-26",45.4137,46.3406,44.4869,45.4137,97.0],["2014-09-29",44.4869,45.4137,43.5601,44.4869,132.0],["2014-09-30",43.5601,44.4869,41.7065,43.5601,213.0],["2014-10-01",43.5601,43.5601,40.7797,40.7797,598.0],["2014-10-02",40.7797,44.4869,40.7797,43.5601,459.0],["2014-10-03",42.6333,42.6333,40.7797,42.6333,219.0],["2014-10-06",42.6333,45.4137,40.7797,45.4137,1100.0],["2014-10-07",44.4869,46.3406,44.4869,45.4137,2151.0],["2014-10-08",45.4137,46.3406,43.5601,43.5601,1341.0],["2014-10-09",43.5601,45.4137,42.6333,42.6333,424.0],["2014-10-10",43.5601,46.3406,41.7065,46.3406,358.0],["2014-10-13",44.4869,47.2674,44.4869,44.4869,2132.0],["2014-10-14",44.4869,46.3406,44.4869,46.3406,1453.0],["2014-10-15",44.4869,44.4869,42.6333,43.5601,724.0],["2014-10-16",43.5601,44.4869,42.6333,44.4869,112.0],["2014-10-17",44.4869,46.3406,41.7065,41.7065,188.0],["2014-10-20",45.4137,45.4137,42.6333,43.5601,541.0],["2014-10-21",44.4869,44.4869,42.6333,43.5601,381.0],["2014-10-22",44.4869,45.4137,42.6333,42.6333,1059.0],["2014-10-23",43.5601,43.5601,42.6333,42.6333,113.0],["2014-10-24",43.5601,43.5601,41.7065,41.7065,153.0],["2014-10-27",41.7065,42.6333,41.7065,41.7065,228.0],["2014-10-28",41.7065,41.7065,39.8529,40.7797,1360.0],["2014-10-29",39.8529,41.7065,39.8529,41.7065,99.0],["2014-10-30",42.6333,42.6333,39.8529,40.7797,134.0],["2014-10-31",40.7797,40.7797,35.2188,39.8529,1987.0],["2014-11-03",39.8529,40.7797,38.9261,39.8529,1013.0],["2014-11-04",39.8529,40.7797,37.0724,38.9261,604.0],["2014-11-05",38.9261,41.7065,38.9261,38.9261,354.0],["2014-11-06",42.6333,42.6333,40.7797,41.7065,644.0],["2014-11-07",41.7065,41.7065,38.9261,40.7797,168.0],["2014-11-10",38.9261,40.7797,38.9261,39.8529,118.0],["2014-11-11",40.7797,40.7797,39.8529,39.8529,180.0],["2014-11-12",39.8529,43.5601,38.9261,41.7065,629.0],["2014-11-13",41.7065,41.7065,39.8529,39.8529,677.0],["2014-11-14",39.8529,41.7065,38.9261,39.8529,1067.0],["2014-11-17",39.8529,39.8529,37.0724,37.0724,117.0],["2014-11-18",37.0724,39.8529,37.0724,37.9993,1873.0],["2014-11-19",39.8529,39.8529,37.9993,37.9993,60.0],["2014-11-20",37.0724,38.9261,37.0724,37.9993,192.0],["2014-11-21",38.9261,39.8529,38.9261,38.9261,263.0],["2014-11-24",39.8529,39.8529,38.9261,39.8529,153.0],["2014-11-25",39.8529,39.8529,37.9993,37.9993,507.0],["2014-11-26",37.9993,39.8529,37.9993,38.9261,138.0],["2014-11-28",37.9993,38.9261,37.9993,38.9261,1342.0],["2014-12-01",38.9261,39.8529,38.9261,38.9261,864.0],["2014-12-02",37.9993,39.8529,37.9993,37.9993,2964.0],["2014-12-03",37.9993,38.9261,37.9993,37.9993,48.0],["2014-12-04",37.9993,37.9993,37.0724,37.0724,1027.0],["2014-12-05",37.0724,37.9993,37.0724,37.9993,226.0],["2014-12-08",37.0724,37.9993,37.0724,37.9993,262.0],["2014-12-09",37.9993,37.9993,37.0724,37.0724,181.0],["2014-12-10",37.0724,37.0724,34.292,34.292,899.0],["2014-12-11",34.292,35.2188,29.658,30.5848,766.0],["2014-12-12",29.6579,30.5848,25.9507,28.7311,1190.0],["2014-12-15",28.7311,28.7311,23.1703,23.1703,1512.0],["2014-12-16",23.1703,27.8043,23.1703,26.8775,1148.0],["2014-12-17",25.9507,26.8775,25.0239,26.8775,1013.0],["2014-12-18",25.0239,27.8043,23.1703,24.0971,903.0],["2014-12-19",24.0971,26.8775,24.0971,24.0971,349.0],["2014-12-22",25.9507,25.9507,24.0971,25.9507,757.0],["2014-12-23",25.0239,26.8775,25.0239,25.9507,336.0],["2014-12-24",28.7311,28.7311,25.9507,25.9507,231.0],["2014-12-26",25.0239,25.9507,24.0971,25.0239,834.0],["2014-12-29",23.1703,25.9507,23.1703,25.9507,221.0],["2014-12-30",23.1703,25.0239,23.1703,25.0239,723.0],["2014-12-31",24.0971,24.0971,23.1703,24.0971,1029.0],["2015-01-02",23.1703,25.0239,23.1703,23.1703,365.0],["2015-01-05",24.0971,25.0239,23.1703,24.0971,303.0],["2015-01-06",25.0239,25.9507,25.0239,25.0239,650.0],["2015-01-07",26.8775,26.8775,25.0239,25.9507,428.0],["2015-01-08",26.8775,26.8775,25.9507,25.9507,368.0],["2015-01-09",27.8043,27.8043,23.1703,23.1703,388.0],["2015-01-12",25.9507,25.9507,24.0971,25.9507,59.0],["2015-01-13",23.1703,25.9507,23.1703,24.0971,206.0],["2015-01-14",25.9507,25.9507,24.0971,25.9507,153.0],["2015-01-15",25.9507,25.9507,24.0971,25.9507,100.0],["2015-01-16",24.0971,26.8775,24.0971,26.8775,14.0],["2015-01-20",26.8775,26.8775,25.0239,25.0239,210.0],["2015-01-21",24.0971,26.8775,24.0971,25.0239,256.0],["2015-01-22",24.0971,25.0239,23.1703,24.0971,468.0],["2015-01-23",25.9507,25.9507,24.0971,25.0239,134.0],["2015-01-26",24.0971,25.9507,23.1703,25.9507,396.0],["2015-01-27",25.0239,25.9507,23.1703,25.0239,144.0],["2015-01-28",25.0239,25.0239,24.0971,25.0239,91.0],["2015-01-29",24.0971,25.0239,23.1703,25.0239,122.0],["2015-01-30",24.0971,24.0971,23.1703,24.0971,152.0],["2015-02-02",25.0239,25.0239,23.1703,23.1703,208.0],["2015-02-03",25.0239,27.8043,24.0971,25.9507,3582.0],["2015-02-04",25.0239,25.9507,24.0971,25.9507,567.0],["2015-02-05",25.0239,25.9507,24.0971,25.9507,163.0],["2015-02-06",24.0971,25.9507,24.0971,25.0239,461.0],["2015-02-09",25.9507,29.658,25.0239,25.9507,1687.0],["2015-02-10",25.0239,25.9507,25.0239,25.0239,509.0],["2015-02-11",25.9507,28.7311,25.0239,26.8775,1943.0],["2015-02-12",27.8043,27.8043,25.0239,25.9507,275.0],["2015-02-13",26.8775,26.8775,25.0239,25.9507,293.0],["2015-02-17",26.8775,26.8775,25.9507,25.9507,468.0],["2015-02-18",27.8043,27.8043,25.0239,25.9507,492.0],["2015-02-19",25.0239,25.9507,24.0971,25.0239,702.0],["2015-02-20",24.0971,25.9507,24.0971,25.9507,302.0],["2015-02-23",25.9507,25.9507,24.0971,24.0971,1388.0],["2015-02-24",25.0239,25.9507,24.0971,24.0971,245.0],["2015-02-25",24.0971,25.9507,24.0971,25.9507,478.0],["2015-02-26",25.9507,25.9507,24.0971,25.0239,493.0],["2015-02-27",25.0239,25.0239,24.0971,25.0239,58.0],["2015-03-02",24.0971,25.9507,24.0971,25.0239,253.0],["2015-03-03",24.0971,25.0239,24.0971,25.0239,143.0],["2015-03-04",25.9507,25.9507,24.0971,25.0239,151.0],["2015-03-05",24.0971,25.0239,24.0971,25.0239,71.0],["2015-03-06",25.0239,25.0239,24.0971,25.0239,522.0],["2015-03-09",24.0971,25.0239,23.1703,23.1703,489.0],["2015-03-10",23.1703,24.0971,21.3167,21.3167,1158.0],["2015-03-11",22.2435,23.1703,21.3167,21.3167,437.0],["2015-03-12",22.2435,22.2435,21.3167,21.3167,305.0],["2015-03-13",21.3167,22.2435,21.3167,21.3167,323.0],["2015-03-16",21.3167,22.2435,21.3167,22.2435,201.0],["2015-03-17",22.2435,23.1703,21.3167,22.2435,293.0],["2015-03-18",21.3167,23.1703,21.3167,21.3167,617.0],["2015-03-19",23.1703,23.1703,21.3167,22.2435,134.0],["2015-03-20",22.2435,24.0971,21.3167,23.1703,519.0],["2015-03-23",21.3167,23.1703,21.3167,22.2435,138.0],["2015-03-24",23.1703,23.1703,21.3167,21.3167,542.0],["2015-03-25",21.3167,23.1703,21.3167,21.3167,194.0],["2015-03-26",21.3167,21.3167,21.3167,21.3167,253.0],["2015-03-27",22.2435,22.2435,21.3167,22.2435,303.0],["2015-03-30",22.2435,22.2435,21.3167,22.2435,251.0],["2015-03-31",21.3167,21.3167,21.3167,21.3167,543.0],["2015-04-01",21.3167,21.3167,21.3167,21.3167,38.0],["2015-04-02",21.3167,22.2435,21.3167,21.3167,1140.0],["2015-04-06",21.3167,22.2435,21.3167,21.3167,124.0],["2015-04-07",21.3167,22.2435,21.3167,21.3167,267.0],["2015-04-08",21.3167,22.2435,21.3167,21.3167,390.0],["2015-04-09",21.3167,22.2435,21.3167,21.3167,107.0],["2015-04-10",21.3167,22.2435,21.3167,22.2435,68.0],["2015-04-13",23.1703,23.1703,21.3167,22.2435,38.0],["2015-04-14",21.3167,23.1703,21.3167,22.2435,250.0],["2015-04-15",23.1703,25.0239,21.3167,25.0239,1614.0],["2015-04-16",24.0971,25.0239,24.0971,24.0971,538.0],["2015-04-17",24.0971,24.0971,23.1703,24.0971,472.0],["2015-04-20",23.1703,23.1703,21.3167,22.2435,699.0],["2015-04-21",21.3167,22.2435,21.3167,21.3167,168.0],["2015-04-22",21.3167,23.1703,21.3167,23.1703,218.0],["2015-04-23",22.2435,22.2435,21.3167,21.3167,282.0],["2015-04-24",21.3167,22.2435,21.3167,21.3167,409.0],["2015-04-27",22.2435,23.1703,21.3167,21.3167,783.0],["2015-04-28",21.3167,23.1703,21.3167,23.1703,23.0],["2015-04-29",23.1703,23.1703,21.3167,22.2435,100.0],["2015-04-30",23.1703,23.1703,21.3167,22.2435,37.0],["2015-05-01",22.2435,24.0971,21.3167,24.0971,326.0],["2015-05-04",21.3167,25.0239,21.3167,23.1703,854.0],["2015-05-05",23.1703,25.0239,22.2435,25.0239,204.0],["2015-05-06",23.1703,25.0239,23.1703,25.0239,295.0],["2015-05-07",22.2435,24.0971,22.2435,23.1703,170.0],["2015-05-08",24.0971,25.9507,22.2435,23.1703,153.0],["2015-05-11",23.1703,24.0971,23.1703,24.0971,62.0],["2015-05-12",24.0971,25.9507,24.0971,25.0239,369.0],["2015-05-13",24.0971,25.0239,24.0971,25.0239,92.0],["2015-05-14",24.0971,25.0239,23.1703,24.0971,173.0],["2015-05-15",24.0971,25.0239,24.0971,24.0971,23.0],["2015-05-18",24.0971,25.0239,24.0971,24.0971,148.0],["2015-05-19",24.0971,25.0239,24.0971,24.0971,234.0],["2015-05-20",25.0239,25.0239,24.0971,25.0239,281.0],["2015-05-21",24.0971,25.0239,24.0971,24.0971,132.0],["2015-05-22",24.0971,25.0239,24.0971,25.0239,132.0],["2015-05-26",25.0239,25.0239,24.0971,24.0971,128.0],["2015-05-27",23.1703,25.0239,23.1703,23.1703,402.0],["2015-05-28",23.1703,23.1703,22.2435,23.1703,237.0],["2015-05-29",23.1703,23.1703,22.2435,22.2435,113.0],["2015-06-01",24.0971,24.0971,24.0971,24.0971,42.0],["2015-06-02",22.2435,23.1703,22.2435,23.1703,129.0],["2015-06-03",23.1703,23.1703,22.2435,22.2435,115.0],["2015-06-04",24.0971,24.0971,22.2435,22.2435,238.0],["2015-06-05",23.1703,23.1703,22.2435,22.2435,20.0],["2015-06-08",22.2435,22.2435,22.2435,22.2435,96.0],["2015-06-09",22.2435,23.1703,22.2435,22.2435,101.0],["2015-06-10",22.2435,24.0971,22.2435,22.2435,522.0],["2015-06-11",24.0971,24.0971,22.2435,23.1703,193.0],["2015-06-12",22.2435,23.1703,22.2435,23.1703,423.0],["2015-06-15",22.2435,22.2435,22.2435,22.2435,218.0],["2015-06-16",23.1703,23.1703,22.2435,22.2435,29.0],["2015-06-17",23.1703,23.1703,22.2435,22.2435,128.0],["2015-06-18",23.1703,23.1703,22.2435,22.2435,93.0],["2015-06-19",21.3167,23.1703,21.3167,23.1703,266.0],["2015-06-22",22.2435,23.1703,21.3167,22.2435,80.0],["2015-06-23",21.3167,22.2435,20.3898,22.2435,333.0],["2015-06-24",22.2435,22.2435,21.3167,21.3167,360.0],["2015-06-25",21.3167,21.3167,21.3167,21.3167,221.0],["2015-06-26",21.3167,23.1703,21.3167,21.3167,211.0],["2015-06-29",22.2435,24.0971,22.2435,24.0971,1453.0],["2015-06-30",23.1703,25.0239,23.1703,25.0239,970.0],["2015-07-01",25.0239,25.0239,23.1703,25.0239,86.0],["2015-07-02",24.0971,24.0971,24.0971,24.0971,34.0],["2015-07-06",24.0971,24.0971,23.1703,23.1703,587.0],["2015-07-07",23.1703,25.0239,23.1703,24.0971,228.0],["2015-07-08",23.1703,24.0971,23.1703,23.1703,625.0],["2015-07-09",23.1703,24.0971,23.1703,24.0971,169.0],["2015-07-10",23.1703,24.0971,23.1703,23.1703,193.0],["2015-07-13",23.1703,24.0971,23.1703,24.0971,133.0],["2015-07-14",24.0971,24.0971,23.1703,24.0971,17.0],["2015-07-15",23.1703,24.0971,22.2435,23.1703,728.0],["2015-07-16",23.1703,23.1703,22.2435,22.2435,92.0],["2015-07-17",23.1703,23.1703,22.2435,22.2435,3.0],["2015-07-20",22.2435,23.1703,22.2435,22.2435,33.0],["2015-07-21",22.2435,23.1703,22.2435,22.2435,290.0],["2015-07-22",22.2435,22.2435,22.2435,22.2435,149.0],["2015-07-23",22.2435,22.2435,22.2435,22.2435,346.0],["2015-07-24",21.3167,21.3167,19.463,20.3898,577.0],["2015-07-27",20.3898,21.3167,20.3898,20.3898,47.0],["2015-07-28",20.3898,21.3167,20.3898,20.3898,103.0],["2015-07-29",19.463,20.3898,19.463,19.463,333.0],["2015-07-30",19.463,21.3167,19.463,19.463,55.0],["2015-07-31",20.3898,20.3898,17.6094,19.463,369.0],["2015-08-03",19.463,20.3898,19.463,20.3898,195.0],["2015-08-04",19.463,19.463,19.463,19.463,293.0],["2015-08-05",19.463,19.463,13.9022,16.6826,808.0],["2015-08-06",17.6094,19.463,15.7558,16.6826,740.0],["2015-08-07",16.6826,19.463,16.6826,18.5362,1020.0],["2015-08-10",18.5362,21.3167,18.5362,20.3898,304.0],["2015-08-11",20.3898,20.3898,18.5362,20.3898,109.0],["2015-08-12",20.3898,20.3898,20.3898,20.3898,38.0],["2015-08-13",21.3167,21.3167,18.5362,21.3167,274.0],["2015-08-14",20.3898,20.3898,18.5362,18.5362,12.0],["2015-08-17",21.3167,21.3167,19.463,21.3167,108.0],["2015-08-18",20.3898,20.3898,18.5362,20.3898,902.0],["2015-08-19",20.3898,20.3898,18.5362,20.3898,43.0],["2015-08-20",19.463,20.3898,19.463,20.3898,648.0],["2015-08-21",20.3898,20.3898,20.3898,20.3898,140.0],["2015-08-24",20.3898,20.3898,20.3898,20.3898,283.0],["2015-08-25",19.463,21.3167,19.463,20.3898,38.0],["2015-08-26",20.3898,20.3898,19.463,19.463,286.0],["2015-08-27",20.3898,21.3167,20.3898,21.3167,716.0],["2015-08-28",20.3898,21.3167,19.463,19.463,180.0],["2015-08-31",20.3898,20.3898,17.6094,19.463,1597.0],["2015-09-01",19.463,20.3898,19.463,20.3898,194.0],["2015-09-02",19.463,21.3167,18.5362,19.463,189.0],["2015-09-03",20.3898,20.3898,18.5362,19.463,12.0],["2015-09-04",18.5362,21.3167,18.5362,21.3167,429.0],["2015-09-08",22.2435,22.2435,18.5362,20.3898,267.0],["2015-09-09",18.5362,19.463,18.5362,18.5362,58.0],["2015-09-10",22.2435,22.2435,19.463,19.463,475.0],["2015-09-11",19.463,21.3167,19.463,20.3898,80.0],["2015-09-14",22.2435,22.2435,19.463,19.463,136.0],["2015-09-15",19.463,21.3167,19.463,19.463,173.0],["2015-09-16",20.3898,20.3898,19.463,19.463,759.0],["2015-09-17",20.3898,20.3898,19.463,20.3898,233.0],["2015-09-18",19.463,53.755,18.5362,53.755,11786.0],["2015-09-21",28.7311,28.7311,23.1703,24.0971,3822.0],["2015-09-22",25.9507,25.9507,20.3898,22.2435,146.0],["2015-09-23",22.2435,23.1703,20.3898,20.3898,215.0],["2015-09-24",20.3898,23.1703,20.3898,23.1703,412.0],["2015-09-25",23.1703,24.0971,20.3898,23.1703,158.0],["2015-09-28",23.1703,23.1703,21.3167,22.2435,41.0],["2015-09-29",20.3898,23.1703,20.3898,20.3898,110.0],["2015-09-30",20.3898,22.2435,20.3898,21.3167,195.0],["2015-10-01",22.2435,22.2435,20.3898,20.3898,210.0],["2015-10-02",20.3898,21.3167,20.3898,20.3898,18.0],["2015-10-05",20.3898,24.0971,20.3898,22.2435,1936.0],["2015-10-06",22.2435,24.0971,22.2435,23.1703,266.0],["2015-10-07",23.1703,26.8775,22.2435,24.0971,1729.0],["2015-10-08",24.0971,25.9507,24.0971,24.0971,303.0],["2015-10-09",25.9507,25.9507,24.0971,25.0239,229.0],["2015-10-12",24.0971,25.0239,23.1703,23.1703,637.0],["2015-10-13",24.0971,25.9507,24.0971,24.0971,842.0],["2015-10-14",24.0971,24.0971,20.3898,21.3167,147.0],["2015-10-15",21.3167,23.1703,21.3167,23.1703,74.0],["2015-10-16",23.1703,25.0239,22.2435,25.0239,379.0],["2015-10-19",24.0971,24.0971,22.2435,22.2435,305.0],["2015-10-20",22.2435,23.1703,21.3167,22.2435,341.0],["2015-10-21",23.1703,23.1703,21.3167,21.3167,22.0],["2015-10-22",22.2435,22.2435,20.3898,20.3898,168.0],["2015-10-23",20.3898,25.0239,18.5362,25.0239,2354.0],["2015-10-26",23.1703,23.1703,23.1703,23.1703,14.0],["2015-10-27",23.1703,23.1703,21.3167,21.3167,22.0],["2015-10-28",21.3167,21.3167,20.3898,20.3898,210.0],["2015-10-29",20.3898,21.3167,20.3898,20.3898,161.0],["2015-10-30",22.2435,23.1703,20.3898,21.3167,78.0],["2015-11-02",22.2435,23.1703,21.3167,21.3167,62.0],["2015-11-03",20.3898,22.2435,20.3898,22.2435,71.0],["2015-11-04",20.3898,21.3167,20.3898,20.3898,76.0],["2015-11-05",22.2435,23.1703,20.3898,20.3898,335.0],["2015-11-06",20.3898,20.3898,19.463,20.3898,34.0],["2015-11-09",19.463,20.3898,18.5362,18.5362,330.0],["2015-11-10",18.5362,20.3898,18.5362,18.5362,233.0],["2015-11-11",21.3167,21.3167,18.5362,18.5362,73.0],["2015-11-12",18.5362,20.3898,18.5362,18.5362,312.0],["2015-11-13",17.6094,19.463,17.6094,18.5362,498.0],["2015-11-16",19.463,19.463,18.5362,18.5362,43.0],["2015-11-17",19.463,21.3167,18.5362,19.463,80.0],["2015-11-18",18.5362,20.3898,18.5362,19.463,163.0],["2015-11-19",18.5362,19.463,17.6094,17.6094,250.0],["2015-11-20",17.6094,17.6094,17.6094,17.6094,5.0],["2015-11-23",16.6826,19.463,16.6826,17.6094,183.0],["2015-11-24",17.6094,18.5362,17.6094,17.6094,232.0],["2015-11-25",16.6826,18.5362,16.6826,16.6826,31.0],["2015-11-27",18.5362,18.5362,16.6826,16.6826,104.0],["2015-11-30",16.6826,18.5362,16.6826,18.5362,175.0],["2015-12-01",17.6094,19.463,16.6826,17.6094,109.0],["2015-12-02",18.5362,18.5362,16.6826,16.6826,26.0],["2015-12-03",16.6826,18.5362,16.6826,18.5362,270.0],["2015-12-04",16.6826,18.5362,16.6826,17.6094,187.0],["2015-12-07",16.6826,17.6094,14.829,16.6826,453.0],["2015-12-08",14.829,16.6826,14.829,15.7558,276.0],["2015-12-09",14.829,16.6826,14.829,15.7558,116.0],["2015-12-10",15.7558,16.6826,14.829,15.7558,267.0],["2015-12-11",15.7558,17.6094,14.829,16.6826,75.0],["2015-12-14",15.7558,15.7558,15.7558,15.7558,132.0],["2015-12-15",15.7558,16.6826,9.2681,12.9754,776.0],["2015-12-16",13.9022,13.9022,12.9754,13.9022,329.0],["2015-12-17",13.9022,14.829,7.4145,11.1217,1311.0],["2015-12-18",13.9022,13.9022,10.1949,11.1217,1468.0],["2015-12-21",12.0485,12.9754,12.0485,12.9754,123.0],["2015-12-22",13.9022,13.9022,12.0485,12.0485,260.0],["2015-12-23",12.0485,13.9022,12.0485,12.9754,173.0],["2015-12-24",12.9754,13.9022,12.9754,12.9754,11.0],["2015-12-28",12.0485,12.9754,10.1949,11.1217,267.0],["2015-12-29",10.1949,12.0485,10.1949,11.1217,243.0],["2015-12-30",10.1949,12.9754,10.1949,12.0485,687.0],["2015-12-31",12.0485,12.0485,10.1949,11.1217,502.0],["2016-01-04",10.1949,12.0485,10.1949,11.1217,341.0],["2016-01-05",11.1217,11.1217,10.1949,10.1949,372.0],["2016-01-06",10.1949,11.1217,9.2681,11.1217,24.0],["2016-01-07",11.1217,12.9754,11.1217,11.1217,348.0],["2016-01-08",11.1217,12.0485,11.1217,11.1217,68.0],["2016-01-11",10.1949,11.1217,10.1949,11.1217,364.0],["2016-01-12",10.1949,11.1217,9.2681,9.2681,632.0],["2016-01-13",10.1949,12.9754,9.2681,12.9754,195.0],["2016-01-14",12.0485,12.0485,10.1949,12.0485,25.0],["2016-01-15",11.1217,13.9022,11.1217,12.0485,329.0],["2016-01-19",10.1949,12.0485,10.1949,12.0485,296.0],["2016-01-20",12.9754,12.9754,12.0485,12.0485,352.0],["2016-01-21",12.0485,12.0485,10.1949,11.1217,107.0],["2016-01-22",12.9754,16.6826,12.9754,16.6826,943.0],["2016-01-25",16.6826,16.6826,13.9022,13.9022,215.0],["2016-01-26",13.9022,14.829,12.9754,14.829,288.0],["2016-01-27",13.9022,13.9022,12.0485,12.9754,283.0],["2016-01-28",12.0485,12.9754,12.0485,12.9754,191.0],["2016-01-29",12.9754,16.6826,12.9754,15.7558,346.0],["2016-02-01",15.7558,16.6826,15.7558,15.7558,558.0],["2016-02-02",15.7558,16.6826,14.829,14.829,382.0],["2016-02-03",15.7558,15.7558,12.0485,15.7558,227.0],["2016-02-04",14.829,14.829,12.9754,14.829,48.0],["2016-02-05",15.7558,15.7558,13.9022,13.9022,59.0],["2016-02-08",12.9754,14.829,12.9754,13.9022,23.0],["2016-02-09",14.829,14.829,13.9022,14.829,122.0],["2016-02-10",12.9754,14.829,12.9754,13.9022,137.0],["2016-02-11",12.9754,14.829,12.0485,13.9022,1413.0],["2016-02-12",12.0485,13.9022,12.0485,13.9022,118.0],["2016-02-16",13.9022,13.9022,12.0485,12.9754,173.0],["2016-02-17",12.9754,13.9022,12.0485,12.9754,161.0],["2016-02-18",12.0485,12.9754,12.0485,12.9754,143.0],["2016-02-19",12.9754,13.9022,11.1217,12.9754,144.0],["2016-02-22",13.9022,14.829,13.9022,13.9022,268.0],["2016-02-23",13.9022,13.9022,10.1949,12.0485,133.0],["2016-02-24",12.0485,14.829,10.1949,12.9754,84.0],["2016-02-25",11.1217,13.9022,11.1217,12.0485,606.0],["2016-02-26",12.9754,12.9754,12.0485,12.0485,55.0],["2016-02-29",12.0485,12.9754,12.0485,12.0485,131.0],["2016-03-01",12.0485,12.0485,11.1217,11.1217,111.0],["2016-03-02",10.1949,12.0485,10.1949,12.0485,213.0],["2016-03-03",12.9754,15.7558,11.1217,12.9754,1278.0],["2016-03-04",14.829,16.6826,13.9022,14.829,953.0],["2016-03-07",14.829,22.2435,14.829,21.3167,6160.0],["2016-03-08",21.3167,21.3167,14.829,14.829,1785.0],["2016-03-09",15.7558,17.6094,15.7558,15.7558,1119.0],["2016-03-10",16.6826,16.6826,14.829,15.7558,593.0],["2016-03-11",16.6826,18.5362,13.9022,14.829,1222.0],["2016-03-14",14.829,14.829,13.9022,13.9022,704.0],["2016-03-15",13.9022,15.7558,13.9022,14.829,586.0],["2016-03-16",14.829,18.5362,14.829,18.5362,588.0],["2016-03-17",18.5362,21.3167,14.829,20.3898,1518.0],["2016-03-18",19.463,19.463,15.7558,16.6826,4053.0],["2016-03-21",16.6826,19.463,15.7558,15.7558,230.0],["2016-03-22",15.7558,17.6094,14.829,15.7558,893.0],["2016-03-23",15.7558,17.6094,12.9754,13.9022,683.0],["2016-03-24",12.9754,14.2729,8.3413,12.9754,17375.0],["2016-03-28",13.4388,13.7168,12.5119,13.1607,1175.0],["2016-03-29",13.4388,13.9022,13.1607,13.2534,1100.0],["2016-03-30",13.4388,14.829,13.068,14.829,2108.0],["2016-03-31",14.5509,14.829,11.6778,12.512,10625.0],["2016-04-01",13.4388,14.829,11.1217,13.9022,6942.0],["2016-04-04",14.4583,14.7363,11.4925,12.3266,8850.0],["2016-04-05",11.5851,14.829,10.751,13.2534,17683.0],["2016-04-06",12.6046,13.4388,11.6778,12.3266,6367.0],["2016-04-07",12.79,12.9754,11.5851,12.6973,8033.0],["2016-04-08",13.3461,14.829,12.6973,12.6973,11700.0],["2016-04-11",12.3266,12.512,11.6778,12.3266,1325.0],["2016-04-12",12.1412,14.0875,11.5851,13.3461,9283.0],["2016-04-13",12.8827,13.4388,12.79,13.4388,575.0],["2016-04-14",13.068,13.2534,11.6778,12.3266,3875.0],["2016-04-15",12.2339,12.79,12.2339,12.3266,1333.0],["2016-04-18",12.79,12.79,12.2339,12.2339,842.0],["2016-04-19",12.4193,12.9754,12.3266,12.6973,1075.0],["2016-04-20",12.3266,13.3461,12.2339,12.9754,4667.0],["2016-04-21",12.6973,14.2729,12.5119,13.4388,4383.0],["2016-04-22",13.2534,14.2729,12.8827,13.5314,1992.0],["2016-04-25",13.3461,13.5314,12.3266,13.3461,4842.0],["2016-04-26",13.9022,13.9022,12.5119,13.3461,5633.0],["2016-04-27",12.3266,13.7168,12.3266,13.3461,5508.0],["2016-04-28",13.068,13.4388,12.4193,12.4193,2425.0],["2016-04-29",12.79,13.2534,12.1412,12.79,2333.0],["2016-05-02",12.3266,12.79,12.0485,12.0485,717.0],["2016-05-03",11.9559,12.0485,11.4925,11.5851,67.0],["2016-05-04",11.9559,12.79,9.2681,11.8632,4892.0],["2016-05-05",12.0485,12.0485,10.751,11.0291,867.0],["2016-05-06",10.751,11.1217,10.0096,10.3803,658.0],["2016-05-09",10.6583,11.7705,10.473,11.3071,3025.0],["2016-05-10",11.3071,11.3071,10.473,10.8437,2083.0],["2016-05-11",11.1217,11.2144,10.3803,10.8437,1375.0],["2016-05-12",10.8437,10.8437,10.6583,10.8437,267.0],["2016-05-13",10.473,11.9559,9.8242,9.8242,7967.0],["2016-05-16",10.1022,10.8437,9.9169,10.1022,5358.0],["2016-05-17",10.2876,10.5656,9.9169,9.9169,2575.0],["2016-05-18",9.9169,9.9169,8.2486,8.8047,1842.0],["2016-05-19",9.2681,9.5462,9.0827,9.5462,400.0],["2016-05-20",9.3608,9.4535,8.8974,8.8974,1733.0],["2016-05-23",9.2681,9.6388,8.434,8.8047,6625.0],["2016-05-24",8.8047,8.8974,8.1559,8.434,2292.0],["2016-05-25",8.5267,8.6193,6.4877,6.9511,2892.0],["2016-05-26",7.0438,7.0438,6.117,6.4877,1550.0],["2016-05-27",6.3023,6.7657,6.3023,6.7657,583.0],["2016-05-31",6.7657,7.4145,6.7657,7.0438,3308.0],["2016-06-01",6.9511,7.4145,6.673,7.2291,117.0],["2016-06-02",7.2291,7.2291,6.395,6.395,592.0],["2016-06-03",6.395,6.673,5.5609,6.117,4242.0],["2016-06-06",6.7657,6.7657,5.8389,6.117,2033.0],["2016-06-07",6.0243,8.8047,5.8389,6.9511,6200.0],["2016-06-08",7.2291,8.8047,7.2291,7.7852,2083.0],["2016-06-09",8.0633,8.0633,7.6925,7.6925,108.0],["2016-06-10",7.5999,9.3608,7.2291,8.8047,6717.0],["2016-06-13",8.5267,8.5267,7.9706,7.9706,208.0],["2016-06-14",7.9706,7.9706,7.6925,7.6925,158.0],["2016-06-15",8.0633,8.0633,7.5999,7.5999,392.0],["2016-06-16",6.9511,6.9511,6.2096,6.673,583.0],["2016-06-17",7.0438,7.5072,6.3023,7.5072,1858.0],["2016-06-20",7.3218,7.8779,7.1364,7.7852,942.0],["2016-06-21",7.8779,7.8779,7.4145,7.4145,100.0],["2016-06-22",7.1364,7.1364,6.2096,6.9511,300.0],["2016-06-23",7.2291,7.5072,6.9511,7.2291,933.0],["2016-06-24",6.673,7.2291,6.673,7.2291,558.0],["2016-06-27",7.4145,7.4145,6.4877,6.673,608.0],["2016-06-28",6.673,7.9706,6.673,7.4145,400.0],["2016-06-29",7.5998,7.5998,7.1364,7.3218,400.0],["2016-06-30",7.0438,7.2291,6.8584,6.9511,1392.0],["2016-07-01",6.9511,6.9511,6.7657,6.7657,100.0],["2016-07-05",6.2096,7.9706,6.2096,7.5072,475.0],["2016-07-06",7.6925,7.8779,7.4145,7.8779,275.0],["2016-07-07",8.1559,8.8974,7.4145,8.2486,350.0],["2016-07-08",8.6193,8.6193,8.0633,8.0633,567.0],["2016-07-11",8.6193,8.8047,8.2486,8.5267,858.0],["2016-07-12",8.5267,8.6193,8.2486,8.434,1917.0],["2016-07-13",8.434,8.5267,8.434,8.5267,217.0],["2016-07-14",8.5267,14.0875,8.5267,11.3071,499125.0],["2016-07-15",11.5851,11.8632,9.2681,9.4535,17925.0],["2016-07-18",9.6388,9.7315,6.673,8.0633,4883.0],["2016-07-19",8.6193,8.8047,7.8779,8.434,2617.0],["2016-07-20",8.0633,8.434,8.0633,8.2486,933.0],["2016-07-21",8.0633,8.3413,8.0633,8.3413,967.0],["2016-07-22",8.3413,10.1022,8.3413,9.6388,11792.0],["2016-07-25",9.2681,9.2681,8.5267,8.6193,983.0],["2016-07-26",8.6193,8.6193,8.6193,8.6193,583.0],["2016-07-27",8.6193,9.7315,7.9706,8.3413,5458.0],["2016-07-28",8.3413,9.7315,8.0633,9.5462,13367.0],["2016-07-29",8.8047,13.4388,8.434,10.9364,40208.0],["2016-08-01",11.7705,14.7363,9.8242,10.473,19292.0],["2016-08-02",10.5656,10.8437,10.0096,10.473,800.0],["2016-08-03",10.0096,13.1607,9.6388,11.4925,24783.0],["2016-08-04",11.1217,12.4193,10.5656,11.9559,2942.0],["2016-08-05",11.8632,12.0485,11.0291,11.5851,1517.0],["2016-08-08",11.6778,11.6778,9.9169,11.3998,1375.0],["2016-08-09",11.3071,11.3071,10.3803,10.473,433.0],["2016-08-10",11.3071,11.3071,10.751,11.1217,1875.0],["2016-08-11",10.9364,12.3266,10.6583,10.751,18942.0],["2016-08-12",10.751,11.8632,10.6583,10.8437,6983.0],["2016-08-15",10.751,11.1217,10.6583,11.0291,400.0],["2016-08-16",10.8437,10.9364,10.6583,10.9364,408.0],["2016-08-17",10.9364,11.1217,10.6583,11.0291,2225.0],["2016-08-18",10.6583,11.4925,10.6583,10.6583,1750.0],["2016-08-19",10.751,10.9364,10.6583,10.751,1217.0],["2016-08-22",10.6583,10.9364,10.6583,10.8437,1392.0],["2016-08-23",10.6583,10.751,10.1949,10.3803,1125.0],["2016-08-24",10.1022,10.1949,9.2681,9.7315,3200.0],["2016-08-25",9.4535,10.3803,9.3608,9.4535,1258.0],["2016-08-26",9.4535,9.6388,9.3608,9.3608,217.0],["2016-08-29",10.0096,10.0096,9.3608,9.3608,933.0],["2016-08-30",9.2681,10.1022,9.2681,9.6388,850.0],["2016-08-31",9.9169,10.0096,9.4535,9.7315,1392.0],["2016-09-01",10.1949,10.3803,9.2681,10.0096,5467.0],["2016-09-02",10.0096,11.0291,10.0096,10.0096,4075.0],["2016-09-06",10.473,10.8437,9.9169,9.9169,3775.0],["2016-09-07",9.7315,10.6583,9.5462,10.6583,1475.0],["2016-09-08",10.3803,11.2144,9.9169,11.1217,2992.0],["2016-09-09",10.9364,12.1412,10.2876,10.2876,11325.0],["2016-09-12",10.1949,10.3803,9.8242,9.9169,2492.0],["2016-09-13",10.0096,10.751,9.5462,10.6583,4425.0],["2016-09-14",10.5656,10.5656,9.9169,10.473,858.0],["2016-09-15",10.1949,10.5656,9.4535,10.3803,8783.0],["2016-09-16",10.1949,11.1217,10.1022,11.1217,1350.0],["2016-09-19",11.3071,12.1412,10.6583,10.9364,13592.0],["2016-09-20",11.1217,11.3071,10.473,10.751,6000.0],["2016-09-21",10.9364,11.3071,10.473,10.5656,5367.0],["2016-09-22",10.751,12.5119,10.5656,11.3071,18692.0],["2016-09-23",11.4925,11.4925,10.473,11.0291,1142.0],["2016-09-26",10.6583,10.6583,9.8242,10.1022,2108.0],["2016-09-27",10.3803,10.8437,10.2876,10.2876,533.0],["2016-09-28",10.2876,11.1217,10.1022,10.5656,1550.0],["2016-09-29",10.8437,11.3998,10.1949,10.6583,6058.0],["2016-09-30",10.8437,11.029,10.6583,10.8437,550.0],["2016-10-03",10.6583,11.4925,10.6583,10.8437,2308.0],["2016-10-04",10.6583,11.5851,10.1022,10.473,1683.0],["2016-10-05",10.473,10.6583,10.3803,10.6583,1117.0],["2016-10-06",10.6583,10.6583,10.3803,10.3803,2117.0],["2016-10-07",10.3803,10.751,10.3803,10.751,642.0],["2016-10-10",10.8437,10.8437,10.3803,10.751,408.0],["2016-10-11",10.751,10.751,10.3803,10.3803,275.0],["2016-10-12",10.3803,10.8437,10.2876,10.8437,2750.0],["2016-10-13",10.751,11.029,10.3803,10.8437,767.0],["2016-10-14",10.6583,10.9364,10.3803,10.9364,3075.0],["2016-10-17",10.5656,10.6583,10.3803,10.473,1117.0],["2016-10-18",10.473,10.6583,8.8974,9.5462,8508.0],["2016-10-19",9.5462,9.8242,9.5462,9.5462,1992.0],["2016-10-20",9.3608,9.8242,9.2681,9.8242,4933.0],["2016-10-21",9.6388,9.6388,9.3608,9.3608,925.0],["2016-10-24",9.1754,9.7315,9.1754,9.7315,2467.0],["2016-10-25",9.3608,10.3803,9.1754,9.4535,9783.0],["2016-10-26",9.6388,9.6388,9.0827,9.0827,8883.0],["2016-10-27",9.0827,9.3608,9.0827,9.0827,533.0],["2016-10-28",9.1754,9.1754,8.3413,8.3413,658.0],["2016-10-31",8.8047,9.1754,8.1559,8.1559,10500.0],["2016-11-01",8.434,8.6193,6.673,6.673,12075.0],["2016-11-02",6.7657,6.8584,6.673,6.7657,775.0],["2016-11-03",6.5804,6.8584,5.5609,6.0243,10258.0],["2016-11-04",6.3023,6.4877,5.9316,6.0243,250.0],["2016-11-07",6.3023,6.3023,5.5609,6.0243,1375.0],["2016-11-08",6.0243,6.117,5.8389,5.9316,667.0],["2016-11-09",5.5609,6.2096,5.1901,5.5609,858.0],["2016-11-10",5.2828,6.9511,5.2828,5.8389,1492.0],["2016-11-11",5.5609,5.8389,4.8194,5.8389,4717.0],["2016-11-14",5.8389,6.3023,5.0975,6.3023,3075.0],["2016-11-15",6.5804,7.8779,6.117,6.4877,11183.0],["2016-11-16",6.4877,6.5804,6.3023,6.5804,242.0],["2016-11-17",6.673,7.4145,6.117,6.673,2967.0],["2016-11-18",6.4877,6.5804,6.4877,6.4877,283.0],["2016-11-21",6.395,6.673,6.395,6.5804,2733.0],["2016-11-22",6.395,7.8779,6.2096,6.673,1450.0],["2016-11-23",6.5804,6.673,6.3023,6.3023,458.0],["2016-11-25",6.117,6.5804,6.117,6.5804,167.0],["2016-11-28",6.673,6.8584,6.4877,6.7657,92.0],["2016-11-29",6.8584,6.8584,6.5804,6.5804,158.0],["2016-11-30",6.8584,7.8779,5.5609,6.395,7825.0],["2016-12-01",6.117,7.4145,6.0243,6.9511,5000.0],["2016-12-02",7.1364,7.2291,6.0243,6.4877,1308.0],["2016-12-05",6.4877,7.5998,6.0243,7.0438,10508.0],["2016-12-06",6.9511,7.4145,6.2096,6.9511,8875.0],["2016-12-07",7.0438,7.3218,6.4877,6.8584,2867.0],["2016-12-08",6.9511,7.2291,5.8389,6.8584,2442.0],["2016-12-09",6.7657,7.0438,6.395,6.9511,3825.0],["2016-12-12",7.0438,7.0438,6.117,6.7657,1608.0],["2016-12-13",6.4877,7.2291,6.4877,6.8584,3667.0],["2016-12-14",6.9511,7.5072,6.4877,6.673,5883.0],["2016-12-15",6.7657,6.8584,6.3023,6.7657,2975.0],["2016-12-16",6.673,6.673,6.3023,6.4877,633.0],["2016-12-19",6.4877,7.2291,6.395,6.395,425.0],["2016-12-20",6.4877,6.9511,6.3023,6.673,942.0],["2016-12-21",6.673,6.9511,6.4877,6.7657,1067.0],["2016-12-22",6.673,7.0438,6.3023,6.8584,1883.0],["2016-12-23",6.9511,7.0438,6.4877,6.7657,200.0],["2016-12-27",6.5804,7.6925,6.3023,6.8584,8942.0],["2016-12-28",7.1364,7.1364,6.3023,6.5804,3467.0],["2016-12-29",6.8584,6.8584,6.395,6.673,575.0],["2016-12-30",6.673,6.673,6.3023,6.4877,1258.0],["2017-01-03",6.4877,6.7657,6.4877,6.4877,808.0],["2017-01-04",6.5804,6.9511,6.395,6.673,1700.0],["2017-01-05",6.4877,7.0438,6.3023,6.4877,2533.0],["2017-01-06",6.395,6.395,5.9316,6.2096,2583.0],["2017-01-09",6.395,6.4877,5.9316,6.117,1633.0],["2017-01-10",6.117,6.2096,5.7462,6.2096,467.0],["2017-01-11",5.9316,6.117,5.8389,6.117,867.0],["2017-01-12",6.0243,6.395,6.0243,6.3023,6633.0],["2017-01-13",6.4877,6.4877,6.117,6.117,792.0],["2017-01-17",6.395,6.395,6.0243,6.0243,3617.0],["2017-01-18",6.0243,6.0243,5.8389,5.8389,42.0],["2017-01-19",5.8389,5.9316,5.7462,5.9316,175.0],["2017-01-20",5.7462,6.0243,5.7462,5.8389,500.0],["2017-01-23",5.8389,5.9316,5.6535,5.9316,667.0],["2017-01-24",5.6535,5.9316,5.5609,5.6535,1783.0],["2017-01-25",5.6535,5.6535,5.5609,5.6535,1708.0],["2017-01-26",5.7462,5.7462,5.6535,5.6535,250.0],["2017-01-27",5.6535,6.0243,5.6535,5.8389,1475.0],["2017-01-30",5.8389,5.8389,5.5609,5.5609,958.0],["2017-01-31",5.7462,6.0243,5.5609,5.6535,392.0],["2017-02-01",5.6535,5.6535,5.6535,5.6535,108.0],["2017-02-02",5.6535,5.8389,5.6535,5.7462,492.0],["2017-02-03",5.5609,5.8389,5.5609,5.5609,433.0],["2017-02-06",5.5609,5.8389,5.5609,5.5609,150.0],["2017-02-07",5.9316,6.0243,5.7462,5.9316,350.0],["2017-02-08",5.8389,5.8389,5.5609,5.6535,492.0],["2017-02-09",5.8389,5.8389,5.6535,5.7462,358.0],["2017-02-10",5.8389,5.9316,5.5609,5.6535,892.0],["2017-02-13",5.6535,5.8389,5.6535,5.6535,975.0],["2017-02-14",6.5804,6.5804,5.7462,5.7462,1458.0],["2017-02-15",5.8389,5.8389,5.4682,5.5609,1125.0],["2017-02-16",5.8389,5.8389,5.6535,5.7462,100.0],["2017-02-17",5.5609,5.6535,5.5609,5.6535,1342.0],["2017-02-21",5.4682,5.6535,5.4682,5.6535,225.0],["2017-02-22",5.5609,5.5609,5.3755,5.4682,842.0],["2017-02-23",5.6535,5.6535,5.5609,5.5609,92.0],["2017-02-24",5.5609,5.5609,5.3755,5.3755,75.0],["2017-02-27",5.3755,5.5609,5.0975,5.3755,150.0],["2017-02-28",5.3755,5.6535,5.0975,5.3755,883.0],["2017-03-01",5.2828,5.4682,5.0975,5.1901,250.0],["2017-03-02",5.1901,5.4682,5.0048,5.0975,383.0],["2017-03-03",5.4682,5.5609,5.0975,5.0975,1350.0],["2017-03-06",5.1901,5.2828,4.8194,4.8194,1200.0],["2017-03-07",5.0975,5.0975,4.8194,4.8194,942.0],["2017-03-08",4.6341,4.8194,4.6341,4.7267,408.0],["2017-03-09",4.7267,4.7267,4.4487,4.4487,1500.0],["2017-03-10",4.6341,4.6341,3.8926,4.2633,1833.0],["2017-03-13",4.2633,4.6341,4.2633,4.6341,175.0],["2017-03-14",4.6341,4.6341,4.1706,4.6341,658.0],["2017-03-15",4.6341,4.6341,4.2633,4.5414,158.0],["2017-03-16",4.2633,4.8194,3.9853,4.6341,1008.0],["2017-03-17",4.6341,5.0048,4.1706,4.8194,2533.0],["2017-03-20",4.356,4.4487,4.1706,4.356,458.0],["2017-03-21",4.2633,4.5414,4.1707,4.5414,675.0],["2017-03-22",4.2633,4.4487,3.9853,4.356,775.0],["2017-03-23",4.356,4.356,4.356,4.356,25.0],["2017-03-24",3.9853,4.2633,3.6146,3.7072,5200.0],["2017-03-27",3.8926,4.1706,3.7072,3.7072,350.0],["2017-03-28",3.8926,4.356,3.8926,4.078,492.0],["2017-03-29",4.2633,4.2633,3.8926,3.8926,242.0],["2017-03-30",3.8926,4.078,3.6146,3.6146,1742.0],["2017-03-31",3.7999,3.7999,3.4292,3.6146,292.0],["2017-04-03",3.7999,3.8926,3.6146,3.6146,692.0],["2017-04-04",3.6146,7.4145,3.6146,6.4877,100750.0],["2017-04-05",6.9511,14.4583,6.9511,9.7315,491700.0],["2017-04-06",8.1559,8.2486,5.2828,6.0243,84417.0],["2017-04-07",5.9316,10.6583,5.2828,7.8779,135192.0],["2017-04-10",6.9511,7.7852,6.673,7.3218,23475.0],["2017-04-11",7.0438,7.4145,6.5804,6.8584,11175.0],["2017-04-12",7.4145,7.4145,6.5804,6.9511,6500.0],["2017-04-13",6.9511,9.6388,6.9511,7.7852,46092.0],["2017-04-17",7.5072,8.5267,7.0438,7.5072,12083.0],["2017-04-18",7.1364,7.5072,6.4877,6.673,13250.0],["2017-04-19",6.5804,7.4145,6.4877,6.9511,4450.0],["2017-04-20",6.9511,7.4145,6.4877,6.8584,6992.0],["2017-04-21",6.9511,7.0438,6.4877,6.5804,4267.0],["2017-04-24",6.8584,7.1364,6.3023,6.4877,4858.0],["2017-04-25",6.4877,6.8584,6.0243,6.395,2892.0],["2017-04-26",6.5804,6.7657,6.395,6.4877,3825.0],["2017-04-27",6.117,6.4877,6.117,6.2096,3592.0],["2017-04-28",6.4877,6.4877,5.6535,6.3023,1433.0],["2017-05-01",6.395,6.8584,6.117,6.2096,10067.0],["2017-05-02",6.2096,6.2096,5.5609,6.2096,5592.0],["2017-05-03",5.9316,6.2096,5.9316,6.2096,1417.0],["2017-05-04",6.0243,6.117,5.7462,5.9316,692.0],["2017-05-05",6.117,6.117,5.5609,5.7462,4992.0],["2017-05-08",5.7462,6.673,5.5609,6.0243,2225.0],["2017-05-09",6.117,6.117,5.5609,5.7462,1742.0],["2017-05-10",5.7462,5.9316,5.6535,5.7462,2158.0],["2017-05-11",6.0243,6.117,5.6535,6.0243,1500.0],["2017-05-12",6.0243,6.117,5.7462,5.8389,558.0],["2017-05-15",6.5804,8.9901,5.8389,8.2486,92375.0],["2017-05-16",8.1559,10.1022,7.0438,7.2291,72933.0],["2017-05-17",7.5072,7.5999,5.7462,6.395,12792.0],["2017-05-18",5.9316,6.3023,5.9316,5.9316,4133.0],["2017-05-19",5.9316,7.2291,5.9316,6.5804,9750.0],["2017-05-22",6.4877,8.2486,6.4877,7.1364,25558.0],["2017-05-23",7.1364,7.4145,6.0243,6.4877,11050.0],["2017-05-24",6.4877,6.8584,6.117,6.8584,3808.0],["2017-05-25",6.5804,7.1364,6.3023,6.3023,4283.0],["2017-05-26",6.3023,6.4877,6.0243,6.2096,3717.0],["2017-05-30",6.2096,6.4877,5.7462,5.9316,5992.0],["2017-05-31",6.0243,6.3023,5.8389,5.9316,2800.0],["2017-06-01",6.2096,6.3023,6.0243,6.117,1842.0],["2017-06-02",6.2096,7.2291,6.0243,6.2096,14767.0],["2017-06-05",6.4877,6.4877,5.9316,5.9316,2333.0],["2017-06-06",6.2096,6.3023,5.8389,6.0243,2292.0],["2017-06-07",6.0243,6.2096,5.9316,6.0243,5092.0],["2017-06-08",5.9316,6.9511,5.9316,6.4877,18908.0],["2017-06-09",6.2096,6.4877,6.2096,6.3023,1183.0],["2017-06-12",6.3023,6.4877,6.2096,6.2096,975.0],["2017-06-13",6.3023,6.395,6.0243,6.3023,2567.0],["2017-06-14",6.117,6.4877,6.117,6.117,492.0],["2017-06-15",6.3023,6.3023,6.117,6.117,1375.0],["2017-06-16",6.117,6.395,6.117,6.2096,533.0],["2017-06-19",6.2096,6.2096,5.2828,5.8389,4925.0],["2017-06-20",5.5609,6.0243,5.4682,5.8389,1592.0],["2017-06-21",5.8389,5.9316,5.7462,5.7462,283.0],["2017-06-22",5.6535,6.117,5.5609,6.117,1275.0],["2017-06-23",6.0243,6.0243,5.6535,5.8389,1450.0],["2017-06-26",5.7462,6.0243,5.6535,5.6535,333.0],["2017-06-27",5.6535,6.117,5.6535,5.7462,2492.0],["2017-06-28",5.6535,6.395,5.6535,6.117,4292.0],["2017-06-29",6.117,6.8584,6.117,6.673,9000.0],["2017-06-30",6.673,6.673,6.2096,6.3023,1317.0],["2017-07-03",6.2096,6.8584,6.2096,6.4877,1692.0],["2017-07-05",6.4877,6.4877,6.0243,6.3023,817.0],["2017-07-06",6.117,6.117,5.7462,6.117,1175.0],["2017-07-07",6.2096,6.4877,5.9316,5.9316,700.0],["2017-07-10",6.2096,7.6925,6.117,7.2291,20158.0],["2017-07-11",6.9511,7.1364,6.2096,6.2096,8650.0],["2017-07-12",6.4877,6.7657,6.3023,6.4877,2325.0],["2017-07-13",6.4877,6.8584,6.3023,6.5804,1383.0],["2017-07-14",6.673,6.7657,6.395,6.4877,1317.0],["2017-07-17",6.4877,7.1364,6.4877,6.673,2858.0],["2017-07-18",6.5804,6.9511,6.395,6.7657,2725.0],["2017-07-19",6.9511,7.0438,6.2096,6.5804,483.0],["2017-07-20",6.7657,7.1364,6.4877,6.4877,13083.0],["2017-07-21",6.9511,6.9511,6.2096,6.673,2108.0],["2017-07-24",6.673,6.673,6.2096,6.5804,450.0],["2017-07-25",6.4877,6.5804,6.3023,6.395,417.0],["2017-07-26",6.395,6.395,6.3023,6.395,325.0],["2017-07-27",6.395,6.395,6.395,6.395,208.0],["2017-07-28",6.395,6.5804,5.8389,6.2096,1975.0],["2017-07-31",5.9316,6.673,5.9316,6.673,3750.0],["2017-08-01",6.673,6.673,6.0243,6.0243,183.0],["2017-08-02",6.4877,6.4877,6.0243,6.0243,767.0],["2017-08-03",6.3023,6.395,6.3023,6.395,975.0],["2017-08-04",6.395,6.395,6.395,6.395,50.0],["2017-08-07",6.117,6.4877,6.117,6.117,442.0],["2017-08-08",6.0243,6.117,6.0243,6.117,233.0],["2017-08-09",6.0243,6.117,6.0243,6.0243,1067.0],["2017-08-10",6.117,6.117,5.5609,5.6535,3533.0],["2017-08-11",5.6535,5.8389,5.6535,5.7462,175.0],["2017-08-14",5.7462,5.8389,5.7462,5.8389,700.0],["2017-08-15",5.6535,6.2096,5.3755,5.8389,2050.0],["2017-08-16",5.5609,5.9316,5.0975,5.0975,1192.0],["2017-08-17",5.4682,5.8389,5.4682,5.7462,183.0],["2017-08-18",5.3755,5.7462,5.3755,5.5609,392.0],["2017-08-21",5.8389,5.8389,5.2828,5.3755,808.0],["2017-08-22",5.6535,5.6535,5.1901,5.5609,383.0],["2017-08-23",5.2828,5.5609,5.2828,5.4682,333.0],["2017-08-24",5.4682,5.7462,5.4682,5.6535,475.0],["2017-08-25",5.7462,5.7462,5.5609,5.5609,750.0],["2017-08-28",5.5609,5.6535,5.5609,5.5609,825.0],["2017-08-29",5.5609,6.0243,5.5609,5.6535,517.0],["2017-08-30",5.5609,5.9316,5.5609,5.6535,533.0],["2017-08-31",5.8389,6.3023,5.5609,6.117,3500.0],["2017-09-01",5.5609,5.9316,5.5609,5.9316,208.0],["2017-09-05",5.5609,5.7462,5.5609,5.6535,292.0],["2017-09-06",5.5609,5.8389,5.5609,5.8389,242.0],["2017-09-07",6.117,7.4145,6.117,6.7657,12350.0],["2017-09-08",6.8584,7.3218,6.673,6.7657,3467.0],["2017-09-11",6.673,6.673,6.673,6.673,1933.0],["2017-09-12",6.673,6.8584,6.117,6.3023,325.0],["2017-09-13",6.117,6.673,6.117,6.3023,325.0],["2017-09-14",6.5804,6.5804,6.2096,6.5804,342.0],["2017-09-15",6.5804,6.5804,6.2096,6.4877,392.0],["2017-09-18",6.2096,6.2096,6.2096,6.2096,125.0],["2017-09-19",6.2096,6.2096,6.117,6.117,550.0],["2017-09-20",6.2096,6.3023,6.117,6.2096,350.0],["2017-09-21",6.2096,6.2096,6.0243,6.0243,92.0],["2017-09-22",6.0243,6.117,6.0243,6.0243,1575.0],["2017-09-25",6.3023,6.8584,6.2096,6.4877,2925.0],["2017-09-26",6.9511,7.0438,6.2096,6.395,2550.0],["2017-09-27",6.2096,6.3023,6.2096,6.3023,367.0],["2017-09-28",6.2096,6.3023,6.2096,6.2096,1250.0],["2017-09-29",6.2096,6.2096,6.2096,6.2096,283.0],["2017-10-02",5.8389,6.2096,5.8389,6.117,2883.0],["2017-10-03",6.117,6.117,5.9316,5.9316,233.0],["2017-10-04",6.0243,6.2096,5.7462,5.8389,1092.0],["2017-10-05",5.7462,5.9316,5.7462,5.8389,1592.0],["2017-10-06",5.7462,6.0243,5.3755,5.7462,1683.0],["2017-10-09",5.8389,5.8389,5.7462,5.8389,1750.0],["2017-10-10",5.7462,6.2096,5.7462,5.8389,2700.0],["2017-10-11",6.0243,6.0243,5.5609,5.6535,1817.0],["2017-10-12",5.7462,5.7462,5.4682,5.4682,892.0],["2017-10-13",5.4682,5.8389,5.3755,5.8389,1758.0],["2017-10-16",6.0243,6.0243,5.6535,5.6535,92.0],["2017-10-17",5.6535,5.8389,5.6535,5.6535,58.0],["2017-10-18",5.5609,5.7462,5.5609,5.7462,200.0],["2017-10-19",5.5609,5.7462,5.3755,5.6535,175.0],["2017-10-20",5.8389,6.117,5.6535,5.8389,4575.0],["2017-10-23",5.6535,5.8389,5.5609,5.5609,167.0],["2017-10-24",5.7462,5.9316,5.5609,5.6535,525.0],["2017-10-25",5.7462,5.8389,5.7462,5.8389,250.0],["2017-10-26",5.5609,5.5609,5.5609,5.5609,67.0],["2017-10-27",5.5609,5.7462,5.5609,5.6535,400.0],["2017-10-30",5.7462,5.8389,5.7462,5.8389,567.0],["2017-10-31",6.0243,6.117,6.0243,6.117,500.0],["2017-11-01",6.2096,6.2096,6.0243,6.117,708.0],["2017-11-02",6.2096,6.3023,5.9316,6.0243,1567.0],["2017-11-03",5.8389,5.9316,5.5609,5.5609,183.0],["2017-11-06",5.5609,6.2096,5.5609,6.2096,425.0],["2017-11-07",6.117,6.3023,6.0243,6.0243,275.0],["2017-11-08",5.5609,6.0243,5.5609,5.9316,1442.0],["2017-11-09",5.5609,5.7462,5.5609,5.7462,817.0],["2017-11-10",5.7462,5.8389,5.5609,5.6535,650.0],["2017-11-13",5.7462,7.3218,5.7462,6.3023,44150.0],["2017-11-14",6.3023,6.3023,5.7462,5.8389,6175.0],["2017-11-15",5.5609,6.673,5.2828,5.4682,24400.0],["2017-11-16",5.5609,6.117,5.3755,5.8389,2950.0],["2017-11-17",5.8389,6.117,5.3755,5.8389,2450.0],["2017-11-20",5.9316,5.9316,5.5609,5.5609,2283.0],["2017-11-21",5.6535,5.6535,5.4682,5.4682,2650.0],["2017-11-22",5.6535,5.6535,5.3755,5.5609,3333.0],["2017-11-24",5.5609,5.6535,5.3755,5.6535,2783.0],["2017-11-27",5.5609,5.6535,5.5609,5.6535,1158.0],["2017-11-28",5.5609,5.6535,5.3755,5.3755,775.0],["2017-11-29",5.4682,6.7657,5.4682,5.7462,53283.0],["2017-11-30",6.117,6.117,5.6535,5.6535,2000.0],["2017-12-01",5.9316,11.0291,5.8389,8.8047,754792.0],["2017-12-04",7.1364,7.8779,6.673,6.673,32308.0],["2017-12-05",6.5804,6.5804,5.9316,6.0243,18942.0],["2017-12-06",6.3023,7.0438,6.0243,6.395,31108.0],["2017-12-07",6.4877,7.1364,6.2096,6.8584,27650.0],["2017-12-08",7.1364,7.1364,6.395,6.673,6525.0],["2017-12-11",6.395,7.3218,6.395,7.3218,20000.0],["2017-12-12",7.8779,10.5656,7.7852,8.3413,147233.0],["2017-12-13",7.5999,7.8779,6.9511,6.9511,14383.0],["2017-12-14",7.3218,7.6925,6.0243,6.7657,8983.0],["2017-12-15",6.8584,6.9511,6.4877,6.673,3567.0],["2017-12-18",6.9511,7.8779,6.7657,7.6925,12050.0],["2017-12-19",7.7852,7.7852,7.2291,7.7852,7808.0],["2017-12-20",7.4145,8.8047,7.4145,7.5999,39442.0],["2017-12-21",7.5998,7.5998,7.0438,7.4145,7217.0],["2017-12-22",7.2291,7.4145,6.7657,6.7657,2417.0],["2017-12-26",6.8584,7.8779,6.8584,7.5072,6275.0],["2017-12-27",7.4145,7.7852,7.1364,7.6925,2200.0],["2017-12-28",7.6925,7.6925,7.0438,7.6925,1975.0],["2017-12-29",7.4145,7.5072,7.3218,7.4145,2892.0],["2018-01-02",7.3218,8.5267,7.3218,8.434,19408.0],["2018-01-03",8.8047,9.4535,7.8779,8.1559,55467.0],["2018-01-04",8.1559,8.2486,7.7852,7.9706,12075.0],["2018-01-05",7.8779,8.0633,7.3218,7.6925,2708.0],["2018-01-08",7.8779,7.9706,7.5072,7.7852,4567.0],["2018-01-09",7.6925,7.9706,7.3218,7.4145,4808.0],["2018-01-10",7.5998,7.6925,6.4877,7.4145,3400.0],["2018-01-11",7.4145,8.1559,6.4877,7.5072,12333.0],["2018-01-12",7.4145,7.8779,7.4145,7.7852,2467.0],["2018-01-16",7.7852,7.7852,7.0438,7.1364,1733.0],["2018-01-17",7.4145,7.4145,7.1364,7.2291,1558.0],["2018-01-18",7.4145,7.4145,6.8584,7.1364,1217.0],["2018-01-19",6.9511,7.1364,6.9511,7.1364,358.0],["2018-01-22",7.4145,7.4145,6.5804,7.1364,883.0],["2018-01-23",6.9511,7.1364,6.7657,6.8584,1325.0],["2018-01-24",7.1364,7.1364,6.7657,7.0438,3417.0],["2018-01-25",6.9511,7.0438,6.673,6.7657,2708.0],["2018-01-26",6.8584,7.0438,6.7657,6.9511,975.0],["2018-01-29",6.8584,6.9511,6.4877,6.7657,2225.0],["2018-01-30",6.673,6.7657,6.5804,6.5804,208.0],["2018-01-31",6.5804,7.5072,6.5804,7.5072,8692.0],["2018-02-01",7.7852,8.1559,6.9511,6.9511,23233.0],["2018-02-02",6.7657,7.3218,6.5804,6.673,4800.0],["2018-02-05",6.7657,7.0438,6.4877,6.4877,4192.0],["2018-02-06",6.4877,6.673,6.4877,6.4877,1183.0],["2018-02-07",6.4877,6.673,6.3023,6.4877,1600.0],["2018-02-08",6.4877,6.4877,5.9316,6.117,3267.0],["2018-02-09",6.0243,6.2096,5.9316,6.0243,2567.0],["2018-02-12",5.7462,6.117,5.7462,5.9316,1058.0],["2018-02-13",5.9316,6.0243,5.9316,5.9316,475.0],["2018-02-14",5.8389,6.2096,5.8389,6.2096,3075.0],["2018-02-15",6.2096,6.4877,6.2096,6.4877,1025.0],["2018-02-16",6.4877,6.4877,6.3023,6.3023,800.0],["2018-02-20",6.4877,6.4877,6.117,6.117,567.0],["2018-02-21",6.117,6.2096,5.9316,6.117,483.0],["2018-02-22",5.9316,6.673,5.9316,6.5804,25175.0],["2018-02-23",6.5804,6.5804,5.9316,6.4877,5692.0],["2018-02-26",6.4877,6.5804,6.0243,6.4877,5375.0],["2018-02-27",6.395,7.1364,6.117,6.4877,40975.0],["2018-02-28",6.3023,6.5804,5.8389,6.2096,7575.0],["2018-03-01",6.117,6.673,6.117,6.2096,6133.0],["2018-03-02",6.117,6.395,6.0243,6.2096,2883.0],["2018-03-05",6.2096,6.9511,6.2096,6.5804,3358.0],["2018-03-06",6.395,6.8584,6.2096,6.3023,5533.0],["2018-03-07",6.395,6.7657,6.2096,6.2096,2983.0],["2018-03-08",6.3023,6.9511,6.3023,6.4877,2717.0],["2018-03-09",6.395,6.8584,6.117,6.2096,13375.0],["2018-03-12",6.2096,6.673,6.2096,6.395,4000.0],["2018-03-13",6.2096,6.7657,6.2096,6.5804,3467.0],["2018-03-14",6.3023,6.7657,6.117,6.3023,6800.0],["2018-03-15",6.4877,6.7657,6.2096,6.395,14775.0],["2018-03-16",6.3023,6.7657,5.4682,5.4682,14858.0],["2018-03-19",5.7462,6.5804,5.7462,6.3023,12750.0],["2018-03-20",6.2096,6.4877,6.0243,6.3023,13375.0],["2018-03-21",6.2096,6.8584,6.117,6.7657,5500.0],["2018-03-22",6.7657,6.7657,6.2096,6.4877,4583.0],["2018-03-23",6.395,6.7657,6.3023,6.7657,5092.0],["2018-03-26",6.9511,6.9511,6.395,6.673,1692.0],["2018-03-27",6.8584,6.8584,6.2096,6.2096,7233.0],["2018-03-28",6.3023,6.7657,6.0243,6.395,6908.0],["2018-03-29",6.4877,7.2291,6.2096,6.5804,12792.0],["2018-04-02",6.4877,6.7657,6.2096,6.4877,7575.0],["2018-04-03",6.5804,6.673,6.3023,6.3023,2392.0],["2018-04-04",6.3023,7.3218,6.0243,6.4877,61492.0],["2018-04-05",6.4877,6.8584,6.2096,6.2096,10042.0],["2018-04-06",6.4877,6.8584,6.2096,6.395,7000.0],["2018-04-09",6.5804,6.7657,6.2096,6.395,9000.0],["2018-04-10",6.4877,6.673,6.3023,6.4877,7592.0],["2018-04-11",6.4877,7.0438,6.395,6.8584,13150.0],["2018-04-12",7.1364,7.1364,6.3023,6.9511,6817.0],["2018-04-13",6.8584,7.2291,6.4877,7.0438,7008.0],["2018-04-16",7.0438,7.3218,6.5804,7.1364,9433.0],["2018-04-17",6.9511,7.3218,6.673,7.1364,5217.0],["2018-04-18",7.2291,7.8779,6.9511,7.1364,37883.0],["2018-04-19",7.2291,7.5999,7.1364,7.5999,5000.0],["2018-04-20",7.6925,7.6925,6.7657,7.3218,2917.0],["2018-04-23",7.4145,7.7852,6.9511,7.5072,5625.0],["2018-04-24",7.6925,7.7852,7.0438,7.1364,5192.0],["2018-04-25",7.4145,7.5072,7.0438,7.0438,4775.0],["2018-04-26",6.8584,7.5072,6.8584,7.0438,6858.0],["2018-04-27",7.1364,7.3218,7.1364,7.3218,1817.0],["2018-04-30",7.1364,7.4145,7.1364,7.3218,808.0],["2018-05-01",7.5072,7.6925,6.9511,7.4145,4275.0],["2018-05-02",7.4145,7.5998,7.0438,7.3218,3925.0],["2018-05-03",7.5072,7.6925,6.8584,6.9511,25067.0],["2018-05-04",6.8584,7.0438,6.7657,6.8584,2450.0],["2018-05-07",7.0438,7.7852,7.0438,7.3218,15008.0],["2018-05-08",7.5998,7.5998,6.9511,7.1364,4000.0],["2018-05-09",7.5999,7.5999,7.2291,7.2291,1250.0],["2018-05-10",7.4145,7.4145,7.0438,7.2291,1892.0],["2018-05-11",7.2291,7.4145,7.2291,7.2291,183.0],["2018-05-14",7.2291,7.4145,7.1364,7.4145,767.0],["2018-05-15",7.0438,7.3218,7.0438,7.2291,242.0],["2018-05-16",7.1364,7.3218,6.9511,6.9511,2300.0],["2018-05-17",7.2291,7.2291,6.9511,6.9511,3292.0],["2018-05-18",6.8584,6.9511,6.3023,6.673,10150.0],["2018-05-21",6.4877,6.7657,6.0243,6.3023,2292.0],["2018-05-22",6.395,6.8584,6.395,6.395,6292.0],["2018-05-23",6.5804,6.5804,6.2096,6.3023,417.0],["2018-05-24",6.3023,6.395,6.3023,6.3023,2358.0],["2018-05-25",6.3023,6.395,6.117,6.395,2408.0],["2018-05-29",6.0243,7.0438,6.0243,6.673,2775.0],["2018-05-30",6.5804,6.7657,6.4877,6.4877,2483.0],["2018-05-31",6.395,6.5804,6.395,6.5804,1125.0],["2018-06-01",6.2096,6.4877,6.117,6.4877,2867.0],["2018-06-04",6.0243,6.3023,6.0243,6.117,1625.0],["2018-06-05",5.9316,6.3023,5.9316,6.117,2575.0],["2018-06-06",6.3023,6.3023,6.0243,6.0243,1600.0],["2018-06-07",6.0243,6.3023,6.0243,6.3023,2858.0],["2018-06-08",6.2096,6.395,6.117,6.2096,1075.0],["2018-06-11",6.0243,6.3023,6.0243,6.3023,842.0],["2018-06-12",6.2096,6.2096,6.2096,6.2096,275.0],["2018-06-13",6.2096,6.3023,6.2096,6.2096,1658.0],["2018-06-14",6.2096,6.3023,6.117,6.2096,1100.0],["2018-06-15",6.117,6.117,6.0243,6.0243,1475.0],["2018-06-18",5.9316,6.117,5.6535,5.8389,1600.0],["2018-06-19",5.8389,5.8389,5.6535,5.6535,2292.0],["2018-06-20",5.5609,5.8389,5.5609,5.7462,3900.0],["2018-06-21",5.5609,5.6535,5.5609,5.6535,1658.0],["2018-06-22",5.6535,6.0243,5.5609,5.5609,2292.0],["2018-06-25",5.5609,5.7462,5.5609,5.6535,1792.0],["2018-06-26",5.6535,6.117,5.5609,5.8389,3425.0],["2018-06-27",5.8389,8.5267,5.8389,6.8584,92092.0],["2018-06-28",7.5999,8.712,6.7657,7.2291,53858.0],["2018-06-29",7.2291,7.2291,6.5804,6.9511,15775.0],["2018-07-02",6.673,8.3413,6.673,8.1559,48425.0],["2018-07-03",8.3413,22.8922,8.3413,14.0875,1221967.0],["2018-07-05",13.5314,17.7021,10.1022,10.1022,279917.0],["2018-07-06",10.2876,10.6583,8.6193,8.9901,92417.0],["2018-07-09",9.2681,11.4925,8.8974,9.7315,128108.0],["2018-07-10",9.7315,12.4193,9.6388,11.3998,141633.0],["2018-07-11",11.2144,11.2144,10.1022,10.473,27850.0],["2018-07-12",10.5656,10.6583,9.7315,10.3803,14792.0],["2018-07-13",10.473,11.6778,10.0096,11.1217,48708.0],["2018-07-16",11.5851,12.3266,9.2681,9.9169,47217.0],["2018-07-17",9.8242,10.9364,9.6388,10.751,66917.0],["2018-07-18",10.6583,10.6583,10.1949,10.3803,7675.0],["2018-07-19",10.2876,10.8437,9.9169,10.2876,15058.0],["2018-07-20",10.3803,10.8437,10.0096,10.0096,13683.0],["2018-07-23",10.1022,10.1022,9.3608,9.5462,11942.0],["2018-07-24",9.6388,9.8242,8.9901,8.9901,14975.0],["2018-07-25",9.0827,10.1949,9.0827,9.6388,15350.0],["2018-07-26",9.4535,9.7315,8.8047,9.0827,11958.0],["2018-07-27",8.8047,9.2681,8.5267,8.8047,5492.0],["2018-07-30",8.712,9.1754,8.712,9.0827,7142.0],["2018-07-31",9.1754,9.2681,8.9901,9.0827,2900.0],["2018-08-01",9.3608,9.7315,8.8974,9.4535,8358.0],["2018-08-02",9.2681,10.3803,9.2681,9.8242,14333.0],["2018-08-03",10.0096,10.3803,9.9169,10.0096,7800.0],["2018-08-06",9.9169,10.473,9.8242,10.3803,40167.0],["2018-08-07",10.6583,10.6583,9.9169,10.473,10075.0],["2018-08-08",10.5656,10.5656,9.8242,10.1022,3333.0],["2018-08-09",10.0096,10.1949,9.8242,10.0096,1483.0],["2018-08-10",9.9169,10.751,9.9169,10.0096,10608.0],["2018-08-13",10.0096,10.1022,9.0827,9.2681,9817.0],["2018-08-14",9.0827,9.2681,8.5267,9.0827,9142.0],["2018-08-15",9.2681,9.5462,9.1754,9.3608,7200.0],["2018-08-16",9.5462,10.473,9.3608,10.0096,26108.0],["2018-08-17",10.0096,10.0096,9.4535,9.6388,2542.0],["2018-08-20",9.5462,10.1022,9.5462,9.7315,3733.0],["2018-08-21",9.8242,10.0096,9.8242,9.8242,2150.0],["2018-08-22",9.8242,10.5656,9.8242,10.3803,14517.0],["2018-08-23",10.473,10.5656,10.1949,10.5656,4500.0],["2018-08-24",10.473,10.473,10.1949,10.1949,1758.0],["2018-08-27",10.473,10.473,10.1949,10.2876,1692.0],["2018-08-28",10.2876,10.2876,9.8242,10.1949,3758.0],["2018-08-29",10.1022,10.2876,9.9169,10.1949,2400.0],["2018-08-30",10.1022,10.8437,10.0096,10.5656,17350.0],["2018-08-31",10.5656,10.6583,10.1022,10.1022,4358.0],["2018-09-04",10.0096,10.2876,9.7315,9.7315,3375.0],["2018-09-05",9.3608,10.1022,9.3608,9.4535,6033.0],["2018-09-06",9.5462,9.7315,9.4535,9.6388,2000.0],["2018-09-07",9.7315,9.7315,9.4535,9.4535,1425.0],["2018-09-10",9.4535,9.6388,9.3608,9.4535,2817.0],["2018-09-11",9.4535,9.7315,9.3608,9.6388,3042.0],["2018-09-12",9.6388,9.8242,9.3608,9.5462,5183.0],["2018-09-13",9.5462,9.6388,9.4535,9.5462,5508.0],["2018-09-14",9.6388,9.6388,9.2681,9.2681,1725.0],["2018-09-17",9.3608,9.5462,9.1754,9.2681,4208.0],["2018-09-18",9.1754,9.3608,9.0827,9.1754,1992.0],["2018-09-19",9.2681,9.2681,8.5267,8.5267,7467.0],["2018-09-20",8.6193,8.8047,8.5267,8.8047,4108.0],["2018-09-21",8.6193,8.8047,8.2486,8.2486,2308.0],["2018-09-24",8.2486,13.8095,8.2486,13.2534,75750.0],["2018-09-25",13.4388,13.9948,10.0096,10.2876,41983.0],["2018-09-26",10.0096,11.2144,10.0096,10.1949,8300.0],["2018-09-27",10.2876,10.8437,10.2876,10.5656,9325.0],["2018-09-28",10.0096,12.3266,10.0096,10.751,15033.0],["2018-10-01",10.751,11.7705,10.6583,11.3998,5775.0],["2018-10-02",11.7705,12.3266,11.3998,11.8632,6558.0],["2018-10-03",11.8632,12.3266,11.2144,11.5851,7067.0],["2018-10-04",11.5851,11.6778,10.751,11.3071,5317.0],["2018-10-05",10.9364,11.3071,10.6583,10.6583,1817.0],["2018-10-08",10.5656,10.9364,10.2876,10.9364,2492.0],["2018-10-09",10.8437,11.3071,10.8437,11.3071,1050.0],["2018-10-10",11.1217,11.5851,10.751,10.751,850.0],["2018-10-11",10.751,10.751,9.7315,9.9169,6475.0],["2018-10-12",11.0291,11.0291,9.8242,10.6583,4717.0],["2018-10-15",10.8437,11.0291,10.3803,11.0291,2800.0],["2018-10-16",11.1217,11.2144,10.473,10.5656,2092.0],["2018-10-17",10.5656,10.751,10.3803,10.751,1108.0],["2018-10-18",10.473,11.029,10.2876,10.473,2075.0],["2018-10-19",10.3803,10.751,10.3803,10.6583,1375.0],["2018-10-22",10.8437,10.8437,10.2876,10.2876,1917.0],["2018-10-23",10.2876,10.473,9.4535,10.1949,3150.0],["2018-10-24",10.1949,10.1949,9.5462,9.5462,1350.0],["2018-10-25",9.6388,9.7315,9.4535,9.4535,1008.0],["2018-10-26",9.4535,9.8242,9.2681,9.8242,2875.0],["2018-10-29",9.6388,9.7315,9.2681,9.2681,1100.0],["2018-10-30",9.5462,9.9169,9.2681,9.5462,1375.0],["2018-10-31",9.4535,10.3803,9.4535,10.0096,3000.0],["2018-11-01",10.1949,10.2876,9.1754,9.7315,3317.0],["2018-11-02",9.7315,10.3803,9.5462,9.5462,692.0],["2018-11-05",9.5462,10.3803,9.3608,9.3608,1558.0],["2018-11-06",9.5462,9.9169,9.4535,9.9169,433.0],["2018-11-07",10.1022,10.3803,9.6388,10.0096,3625.0],["2018-11-08",9.9169,10.1022,9.7315,10.1022,483.0],["2018-11-09",9.9169,9.9169,9.5462,9.9169,800.0],["2018-11-12",10.0096,10.1022,9.5462,9.5462,433.0],["2018-11-13",9.4535,9.9169,9.2681,9.2681,267.0],["2018-11-14",9.5462,10.1949,9.2681,9.6388,2642.0],["2018-11-15",9.5462,10.1949,9.5462,10.1022,175.0],["2018-11-16",10.1022,10.1022,9.7315,9.7315,108.0],["2018-11-19",9.8242,10.1949,9.8242,10.1949,217.0],["2018-11-20",9.7315,10.1949,9.7315,10.1949,200.0],["2018-11-21",10.1022,10.1022,9.2681,9.5462,325.0],["2018-11-23",9.9169,10.1949,9.8242,10.1949,433.0],["2018-11-26",10.1949,10.1949,9.5462,9.5462,208.0],["2018-11-27",9.7315,10.473,9.4535,10.473,300.0],["2018-11-28",10.5656,10.5656,9.8242,9.8242,325.0],["2018-11-29",9.6388,10.1022,9.6388,9.7315,392.0],["2018-11-30",9.8242,10.1949,9.4535,9.4535,650.0],["2018-12-03",9.4535,9.9169,9.4535,9.8242,408.0],["2018-12-04",9.9169,9.9169,9.6388,9.6388,3675.0],["2018-12-06",9.6388,9.6388,9.5462,9.5462,167.0],["2018-12-07",9.4535,9.6388,9.3608,9.3608,192.0],["2018-12-10",9.3608,9.6388,9.3608,9.3608,358.0],["2018-12-11",9.3608,9.4535,9.3608,9.4535,658.0],["2018-12-12",9.4535,9.4535,9.2681,9.3608,1525.0],["2018-12-13",9.2681,9.3608,9.1754,9.1754,783.0],["2018-12-14",9.0827,9.1754,8.8047,8.9901,1558.0],["2018-12-17",8.5267,8.712,8.5267,8.5267,767.0],["2018-12-18",8.6193,8.6193,8.5267,8.5267,617.0],["2018-12-19",8.9901,9.0827,8.5267,8.5267,267.0],["2018-12-20",8.5267,8.6193,8.1559,8.1559,2517.0],["2018-12-21",8.3413,8.3413,6.8584,6.9511,17025.0],["2018-12-24",6.4877,7.1364,6.4877,6.7657,167.0],["2018-12-26",6.7657,7.1364,6.7657,6.9511,4633.0],["2018-12-27",6.9511,7.9706,6.9511,7.5999,392.0],["2018-12-28",7.5072,9.7315,7.5072,9.1754,1275.0],["2018-12-31",9.7315,9.7315,8.8047,8.8047,1108.0],["2019-01-02",9.2681,9.2681,8.8047,8.8047,408.0],["2019-01-03",9.2681,9.2681,8.8047,9.2681,367.0],["2019-01-04",9.2681,9.2681,8.6193,9.1754,833.0],["2019-01-07",8.8047,9.1754,8.6193,9.1754,933.0],["2019-01-08",8.9901,9.7315,8.9901,9.7315,550.0],["2019-01-09",9.7315,11.0291,8.8974,9.0827,43425.0],["2019-01-10",9.0827,9.0827,8.3413,8.8047,3958.0],["2019-01-11",8.6193,8.9901,8.434,8.6193,2667.0],["2019-01-14",8.5267,8.9901,8.3413,8.6193,2275.0],["2019-01-15",9.0827,9.0827,8.434,8.434,1608.0],["2019-01-16",8.5267,8.5267,8.434,8.434,342.0],["2019-01-17",8.3413,8.434,7.8779,7.8779,1417.0],["2019-01-18",7.9706,8.6193,7.9706,8.434,767.0],["2019-01-22",8.3413,8.5267,8.2486,8.434,333.0],["2019-01-23",8.3413,8.434,8.1559,8.434,167.0],["2019-01-24",8.2486,8.434,8.2486,8.2486,75.0],["2019-01-25",8.3413,8.434,8.3413,8.434,408.0],["2019-01-28",8.3413,8.434,8.3413,8.3413,333.0],["2019-01-29",8.434,8.712,8.434,8.6193,242.0],["2019-01-30",8.6193,8.6193,8.434,8.5267,792.0],["2019-01-31",8.5267,9.5462,8.5267,9.2681,7958.0],["2019-02-01",9.0827,9.2681,8.8974,8.8974,350.0],["2019-02-04",9.0827,9.0827,8.9901,9.0827,133.0],["2019-02-05",8.8974,8.8974,8.8974,8.8974,333.0],["2019-02-06",8.8974,9.2681,8.8974,9.2681,650.0],["2019-02-07",9.0827,9.2681,8.9901,8.9901,108.0],["2019-02-08",8.8047,9.1754,8.8047,8.8974,467.0],["2019-02-11",8.8974,9.2681,8.712,8.8047,175.0],["2019-02-12",8.8974,9.1754,8.712,8.712,217.0],["2019-02-13",8.8047,9.1754,8.8047,9.1754,208.0],["2019-02-14",8.9901,9.1754,8.712,8.712,150.0],["2019-02-15",8.8047,9.5462,8.8047,8.8974,5900.0],["2019-02-19",9.2681,9.3608,8.9901,9.2681,475.0],["2019-02-20",8.9901,9.2681,8.8047,8.8047,1875.0],["2019-02-21",9.0827,9.1754,8.8047,9.0827,958.0],["2019-02-22",9.2681,9.4535,9.0827,9.2681,4192.0],["2019-02-25",9.5462,9.8242,9.2681,9.3608,2317.0],["2019-02-26",9.2681,9.5462,9.2681,9.2681,325.0],["2019-02-27",9.2681,9.2681,9.2681,9.2681,58.0],["2019-02-28",9.2681,9.2681,9.1754,9.2681,367.0],["2019-03-01",9.2681,9.3608,9.2681,9.3608,133.0],["2019-03-04",9.2681,9.5462,9.2681,9.4535,392.0],["2019-03-05",9.6388,9.7315,9.6388,9.6388,167.0],["2019-03-06",9.6388,9.6388,9.6388,9.6388,33.0],["2019-03-07",9.6388,9.8242,9.6388,9.7315,758.0],["2019-03-08",9.7315,9.7315,8.8047,8.8047,550.0],["2019-03-11",8.8974,9.3608,8.8974,9.2681,1858.0],["2019-03-12",9.5462,9.5462,9.1754,9.4535,983.0],["2019-03-13",9.3608,9.4535,9.2681,9.2681,317.0],["2019-03-14",9.3608,9.3608,9.2681,9.2681,500.0],["2019-03-15",9.4535,10.0096,9.4535,10.0096,308.0],["2019-03-18",9.7315,9.7315,9.2681,9.4535,1225.0],["2019-03-19",9.6388,9.7315,9.3608,9.7315,308.0],["2019-03-20",9.4535,9.5462,9.0827,9.0827,858.0],["2019-03-21",9.2681,9.3608,9.0827,9.1754,808.0],["2019-03-22",9.1754,9.2681,9.0827,9.2681,450.0],["2019-03-25",9.2681,9.4535,9.0827,9.3608,117.0],["2019-03-26",9.4535,9.4535,9.2681,9.2681,933.0],["2019-03-27",9.2681,9.6388,9.2681,9.2681,333.0],["2019-03-28",9.3608,9.3608,9.2681,9.2681,192.0],["2019-03-29",9.3608,11.1217,9.3608,9.5462,19333.0],["2019-04-01",9.5462,12.512,9.5462,11.5851,28792.0],["2019-04-02",11.4925,11.4925,9.9169,10.5656,7667.0],["2019-04-03",10.3803,10.3803,8.8047,9.7315,13742.0],["2019-04-04",10.0096,10.3803,9.7315,10.1022,4692.0],["2019-04-05",10.1949,10.2876,9.9169,10.1949,1842.0],["2019-04-08",10.3803,10.3803,9.7315,10.2876,3083.0],["2019-04-09",10.2876,10.3803,9.9169,10.1949,1592.0],["2019-04-10",10.2876,10.6583,10.1022,10.1022,2358.0],["2019-04-11",10.1022,10.3803,10.0096,10.0096,283.0],["2019-04-12",10.1022,10.473,9.8242,9.9169,7525.0],["2019-04-15",9.9169,9.9169,9.5462,9.7315,308.0],["2019-04-16",9.6388,9.7315,9.5462,9.6388,967.0],["2019-04-17",9.8242,9.9169,9.4535,9.4535,2558.0],["2019-04-18",9.4535,9.6388,9.4535,9.6388,292.0],["2019-04-22",10.0096,10.6583,9.9169,10.6583,7258.0],["2019-04-23",9.8242,10.3803,9.8242,9.9169,858.0],["2019-04-24",10.0096,10.473,9.7315,9.7315,1883.0],["2019-04-25",10.0096,10.2876,9.5462,10.2876,825.0],["2019-04-26",9.8242,9.9169,9.4535,9.6388,2458.0],["2019-04-29",9.9169,9.9169,9.6388,9.7315,158.0],["2019-04-30",9.9169,10.3803,9.9169,9.9169,525.0],["2019-05-01",10.0096,10.1022,9.9169,10.1022,775.0],["2019-05-02",9.8242,9.8242,9.6388,9.7315,1025.0],["2019-05-03",9.5462,9.7315,9.4535,9.7315,942.0],["2019-05-06",9.7315,9.7315,9.4535,9.5462,1450.0],["2019-05-07",9.7315,9.7315,9.4535,9.4535,275.0],["2019-05-08",9.5462,9.7315,9.3608,9.5462,550.0],["2019-05-09",9.2681,9.2681,9.0827,9.2681,1592.0],["2019-05-10",9.2681,9.7315,9.1754,9.3608,1117.0],["2019-05-13",9.6388,9.6388,8.8047,9.1754,875.0],["2019-05-14",8.9901,9.2681,8.9901,9.1754,700.0],["2019-05-15",9.1754,9.2681,8.8047,8.9901,892.0],["2019-05-16",8.9901,8.9901,8.9901,8.9901,1250.0],["2019-05-17",8.8047,9.0827,8.8047,8.9901,592.0],["2019-05-20",9.0827,9.1754,9.0827,9.0827,167.0],["2019-05-21",9.2681,9.3608,9.2681,9.2681,142.0],["2019-05-22",9.3608,9.3608,8.8047,9.0827,375.0],["2019-05-23",8.8047,9.0827,8.8047,8.9901,692.0],["2019-05-24",8.9901,8.9901,8.9901,8.9901,33.0],["2019-05-28",8.8047,8.9901,8.8047,8.9901,392.0],["2019-05-29",8.6193,8.712,8.2486,8.5267,700.0],["2019-05-30",8.434,8.434,8.434,8.434,467.0],["2019-05-31",8.8047,8.8047,8.434,8.5267,325.0],["2019-06-03",8.6193,8.6193,8.6193,8.6193,258.0],["2019-06-04",8.434,8.8047,8.434,8.8047,25.0],["2019-06-05",8.434,8.5267,8.2486,8.2486,583.0],["2019-06-06",8.6193,8.6193,8.1559,8.1559,700.0],["2019-06-07",8.434,8.434,8.434,8.434,75.0],["2019-06-10",7.8779,8.3413,7.8779,8.3413,292.0],["2019-06-11",8.3413,8.3413,8.1559,8.1559,375.0],["2019-06-12",8.1559,8.1559,8.1559,8.1559,183.0],["2019-06-13",8.1559,8.1559,8.1559,8.1559,8.0],["2019-06-14",7.6925,7.9706,7.4145,7.9706,2083.0],["2019-06-17",7.8779,7.8779,7.8779,7.8779,283.0],["2019-06-18",7.8779,7.8779,7.7852,7.7852,375.0],["2019-06-19",7.8779,7.8779,7.5072,7.6925,300.0],["2019-06-20",7.5999,8.3413,7.5999,8.3413,1192.0],["2019-06-21",8.0633,8.2486,8.0633,8.2486,100.0],["2019-06-24",8.2486,8.3413,7.4145,7.4145,292.0],["2019-06-25",7.4145,7.5072,7.4145,7.5072,233.0],["2019-06-26",8.0633,8.1559,8.0633,8.0633,183.0],["2019-06-27",8.1559,8.1559,7.9706,7.9706,450.0],["2019-06-28",7.8779,7.9706,7.7852,7.7852,675.0],["2019-07-01",8.1559,8.1559,7.8779,8.0633,1300.0],["2019-07-02",8.0633,8.0633,7.9706,7.9706,25.0],["2019-07-03",7.9706,7.9706,7.9706,7.9706,0.0],["2019-07-05",7.9706,7.9706,7.9706,7.9706,8.0],["2019-07-08",7.8779,7.8779,7.8779,7.8779,33.0],["2019-07-09",7.9706,8.1559,7.9706,8.1559,367.0],["2019-07-10",8.1559,8.1559,8.1559,8.1559,25.0],["2019-07-11",8.2486,8.2486,8.1559,8.1559,800.0],["2019-07-12",7.9706,9.2681,7.7852,7.8779,14567.0],["2019-07-15",7.8779,7.9706,7.8779,7.9706,1000.0],["2019-07-16",7.9706,7.9706,5.9316,5.9316,5908.0],["2019-07-17",5.5609,7.0438,5.0975,6.7657,27842.0],["2019-07-18",6.4877,6.4877,5.5609,6.117,1642.0],["2019-07-19",5.6535,6.2096,5.5609,6.117,3342.0],["2019-07-22",6.2096,6.2096,5.5609,5.9316,4500.0],["2019-07-23",5.6535,6.9511,5.4682,6.673,3483.0],["2019-07-24",6.9511,7.1364,6.395,6.5804,4725.0],["2019-07-25",6.9511,7.0438,6.5804,6.5804,1042.0],["2019-07-26",6.5804,6.9511,6.5804,6.8584,433.0],["2019-07-29",7.2291,7.5072,6.7657,7.1364,892.0],["2019-07-30",7.3218,7.4145,6.9511,7.1364,3517.0],["2019-07-31",7.3218,7.3218,6.8584,6.8584,583.0],["2019-08-01",6.8584,7.1364,6.4877,6.8584,2100.0],["2019-08-02",6.9511,6.9511,5.9316,6.0243,567.0],["2019-08-05",6.117,6.9511,5.8389,6.673,2850.0],["2019-08-06",6.3023,6.395,6.2096,6.395,1058.0],["2019-08-07",6.0243,6.5804,6.0243,6.395,417.0],["2019-08-08",6.5804,6.5804,6.117,6.117,1917.0],["2019-08-09",6.2096,6.395,6.117,6.395,50.0],["2019-08-12",6.673,6.9511,6.673,6.673,1700.0],["2019-08-13",6.673,6.673,6.0243,6.117,400.0],["2019-08-14",6.4877,6.4877,6.4877,6.4877,175.0],["2019-08-15",6.5804,6.5804,6.0243,6.0243,3225.0],["2019-08-16",6.4877,6.4877,6.0243,6.4877,675.0],["2019-08-19",7.4145,7.4145,6.4877,6.5804,442.0],["2019-08-20",6.2096,6.5804,6.2096,6.5804,42.0],["2019-08-21",6.4877,6.673,6.4877,6.673,467.0],["2019-08-22",6.395,6.8584,6.395,6.673,642.0],["2019-08-23",6.395,6.673,6.395,6.4877,125.0],["2019-08-26",6.3023,6.8584,6.3023,6.395,358.0],["2019-08-27",6.4877,6.4877,6.395,6.395,275.0],["2019-08-28",6.395,6.395,6.395,6.395,0.0],["2019-08-29",6.395,6.395,6.395,6.395,0.0],["2019-08-30",6.0243,6.395,6.0243,6.3023,108.0],["2019-09-03",6.3023,6.3023,6.3023,6.3023,33.0],["2019-09-04",6.3023,6.5804,6.2096,6.2096,500.0],["2019-09-05",6.3023,6.3023,6.0243,6.117,700.0],["2019-09-06",6.117,6.8584,5.6535,5.6535,3858.0],["2019-09-09",5.9316,6.4877,5.6535,6.395,3533.0],["2019-09-10",6.395,6.8584,6.3023,6.395,1417.0],["2019-09-11",6.673,6.673,5.8389,6.0243,2017.0],["2019-09-12",5.9316,6.0243,5.8389,5.8389,1442.0],["2019-09-13",5.8389,6.5804,5.8389,6.0243,1900.0],["2019-09-16",6.673,8.434,6.4877,8.0633,69817.0],["2019-09-17",7.5072,7.8779,5.4682,7.3218,28683.0],["2019-09-18",6.395,6.5804,6.0243,6.117,6383.0],["2019-09-19",6.117,6.117,5.2828,5.8389,9700.0],["2019-09-20",5.6535,6.0243,5.4682,6.0243,1467.0],["2019-09-23",6.0243,6.0243,5.5609,5.6535,875.0],["2019-09-24",5.5609,6.0243,5.5609,5.8389,500.0],["2019-09-25",5.7462,5.7462,5.5609,5.6535,867.0],["2019-09-26",5.5609,5.7462,5.5609,5.7462,1300.0],["2019-09-27",5.7462,5.7462,5.5609,5.6535,1833.0],["2019-09-30",5.5609,5.8389,5.5609,5.6535,558.0],["2019-10-01",5.2828,5.6535,5.2828,5.6535,325.0],["2019-10-02",5.3755,5.6535,5.1901,5.2828,2208.0],["2019-10-03",5.4682,5.4682,5.0975,5.1901,1642.0],["2019-10-04",5.0975,5.4682,5.0975,5.4682,375.0],["2019-10-07",5.3755,5.4682,5.3755,5.3755,283.0],["2019-10-08",5.3755,6.0243,5.3755,5.7462,2458.0],["2019-10-09",5.7462,6.117,5.7462,5.7462,1175.0],["2019-10-10",5.5609,5.7462,5.2828,5.5609,1408.0],["2019-10-11",5.9316,5.9316,5.3755,5.5609,258.0],["2019-10-14",5.2828,6.0243,5.2828,5.6535,4133.0],["2019-10-15",5.4682,5.6535,5.0975,5.2828,2300.0],["2019-10-16",5.2828,5.4682,5.2828,5.4682,433.0],["2019-10-17",5.3755,5.6535,5.3755,5.5609,258.0],["2019-10-18",5.3755,5.3755,5.3755,5.3755,667.0],["2019-10-21",5.5609,5.9316,5.5609,5.6535,2792.0],["2019-10-22",5.6535,5.7462,5.6535,5.6535,2275.0],["2019-10-23",5.9316,5.9316,5.6535,5.6535,400.0],["2019-10-24",5.6535,5.9316,5.6535,5.7462,2633.0],["2019-10-25",5.9316,6.0243,5.1901,5.5609,4800.0],["2019-10-28",5.8389,5.8389,5.2828,5.3755,1200.0],["2019-10-29",5.4682,5.5609,5.2828,5.2828,133.0],["2019-10-30",5.1901,5.4682,5.1901,5.3755,1317.0],["2019-10-31",5.5609,5.5609,5.3755,5.3755,242.0],["2019-11-01",5.3755,5.5609,5.2828,5.4682,217.0],["2019-11-04",5.4682,5.6535,5.2828,5.5609,1150.0],["2019-11-05",5.3755,5.5609,5.3755,5.4682,233.0],["2019-11-06",5.3755,5.4682,5.0048,5.4682,1300.0],["2019-11-07",5.0975,5.5609,5.0975,5.5609,200.0],["2019-11-08",5.2828,5.5609,5.2828,5.2828,908.0],["2019-11-11",5.4682,5.4682,5.1901,5.1901,58.0],["2019-11-12",5.1901,5.4682,5.1901,5.4682,283.0],["2019-11-13",5.2828,5.3755,4.8194,5.0048,2083.0],["2019-11-14",4.8194,5.0048,4.8194,4.9121,1308.0],["2019-11-15",4.9121,4.9121,4.8194,4.9121,1417.0],["2019-11-18",4.9121,5.2828,4.9121,5.1901,1725.0],["2019-11-19",5.5609,5.5609,5.0048,5.1901,175.0],["2019-11-20",5.4682,5.4682,4.7267,4.8194,2283.0],["2019-11-21",5.2828,5.3755,4.8194,5.0975,575.0],["2019-11-22",5.0975,5.1901,5.0975,5.1901,125.0],["2019-11-25",4.6341,5.1901,4.6341,4.9121,950.0],["2019-11-26",4.7267,4.9121,4.7267,4.8194,933.0],["2019-11-27",4.8194,4.9121,4.7267,4.8194,1850.0],["2019-11-29",4.9121,4.9121,4.9121,4.9121,8.0],["2019-12-02",4.7267,4.9121,4.6341,4.8194,1983.0],["2019-12-03",4.6341,4.8194,4.6341,4.8194,992.0],["2019-12-04",4.8194,4.8194,4.5414,4.7267,2758.0],["2019-12-05",4.7267,4.7267,4.6341,4.7267,1083.0],["2019-12-06",4.6341,4.8194,4.6341,4.6341,3542.0],["2019-12-09",4.4487,4.6341,4.356,4.4487,3650.0],["2019-12-10",4.356,4.9121,4.356,4.4487,4658.0],["2019-12-11",4.4487,5.1901,4.356,4.6341,16858.0],["2019-12-12",4.356,5.0048,4.356,4.6341,1292.0],["2019-12-13",4.7267,4.7267,3.6146,4.2633,3608.0],["2019-12-16",4.356,4.5414,4.356,4.5414,783.0],["2019-12-17",4.6341,4.8194,4.6341,4.8194,8108.0],["2019-12-18",4.8194,4.8194,4.5414,4.6341,2158.0],["2019-12-19",4.5414,4.7267,4.5414,4.6341,183.0],["2019-12-20",4.7267,4.7267,4.6341,4.6341,1383.0],["2019-12-23",4.5414,4.7267,4.356,4.356,250.0],["2019-12-24",4.5414,4.6341,4.4487,4.6341,725.0],["2019-12-26",4.7267,4.8194,4.6341,4.6341,233.0],["2019-12-27",3.9853,4.4487,3.8926,4.4487,2950.0],["2019-12-30",4.5414,4.6341,4.356,4.356,4417.0],["2019-12-31",4.356,4.6341,4.356,4.5414,450.0],["2020-01-02",4.4487,4.6341,4.356,4.6341,767.0],["2020-01-03",5.2828,5.9316,4.7267,5.0048,19017.0],["2020-01-06",5.2828,5.5609,4.9121,5.1901,4958.0],["2020-01-07",5.7462,5.7462,5.0975,5.3755,6042.0],["2020-01-08",5.3755,5.4682,4.7267,4.7267,2058.0],["2020-01-09",4.9121,5.2828,4.9121,4.9121,692.0],["2020-01-10",4.9121,5.5609,4.9121,5.1901,4342.0],["2020-01-13",5.1901,5.1901,4.5414,4.7267,3367.0],["2020-01-14",5.2828,5.2828,5.0048,5.1901,2083.0],["2020-01-15",5.2828,5.3755,5.2828,5.3755,2667.0],["2020-01-16",5.5609,5.6535,5.4682,5.4682,767.0],["2020-01-17",5.5609,5.5609,5.3755,5.3755,883.0],["2020-01-21",5.1901,5.5609,5.1901,5.3755,1758.0],["2020-01-22",5.5609,5.5609,5.3755,5.3755,2667.0],["2020-01-23",5.5609,5.8389,5.2828,5.3755,3625.0],["2020-01-24",5.5609,5.5609,5.3755,5.3755,533.0],["2020-01-27",5.2828,5.4682,5.1901,5.1901,1408.0],["2020-01-28",5.3755,5.5609,5.3755,5.5609,3592.0],["2020-01-29",5.4682,5.4682,5.3755,5.3755,350.0],["2020-01-30",5.2828,5.4682,5.2828,5.4682,108.0],["2020-01-31",5.4682,5.7462,5.3755,5.3755,1683.0],["2020-02-03",5.5609,5.5609,5.2828,5.2828,883.0],["2020-02-04",5.2828,5.3755,5.2828,5.3755,1700.0],["2020-02-05",5.3755,5.6535,5.1901,5.5609,3892.0],["2020-02-06",5.5609,5.8389,5.5609,5.7462,2175.0],["2020-02-07",5.6535,5.8389,5.5609,5.7462,417.0],["2020-02-10",5.8389,5.8389,5.5609,5.6535,308.0],["2020-02-11",5.6535,5.8389,5.5609,5.7462,350.0],["2020-02-12",5.5609,5.7462,5.1901,5.1901,458.0],["2020-02-13",5.1901,5.4682,5.1901,5.4682,367.0],["2020-02-14",5.6535,5.7462,5.6535,5.6535,117.0],["2020-02-18",5.9316,6.0243,5.7462,5.7462,2300.0],["2020-02-19",6.0243,6.0243,5.8389,5.8389,625.0],["2020-02-20",6.0243,6.0243,5.9316,5.9316,2408.0],["2020-02-21",6.117,6.4877,5.8389,5.8389,1492.0],["2020-02-24",6.0243,6.4877,5.8389,6.0243,1033.0],["2020-02-25",6.0243,6.395,5.9316,6.0243,342.0],["2020-02-26",5.8389,6.2096,5.8389,5.8389,217.0],["2020-02-27",5.8389,5.9316,5.1901,5.3755,2575.0],["2020-02-28",5.0975,5.8389,5.0975,5.8389,1958.0],["2020-03-02",5.9316,6.2096,5.9316,6.117,558.0],["2020-03-03",5.9316,6.3023,5.9316,6.117,233.0],["2020-03-04",6.117,6.3023,5.9316,5.9316,1050.0],["2020-03-05",6.117,6.117,5.8389,5.8389,258.0],["2020-03-06",5.4682,5.5609,5.1901,5.2828,542.0],["2020-03-09",5.4682,5.5609,5.0048,5.2828,2242.0],["2020-03-10",5.4682,5.5609,5.1901,5.4682,2167.0],["2020-03-11",5.5609,5.7462,5.3755,5.6535,3333.0],["2020-03-12",5.2828,5.4682,4.1706,4.4487,1950.0],["2020-03-13",4.6341,4.9121,4.6341,4.7267,275.0],["2020-03-16",4.9121,4.9121,4.1706,4.356,1142.0],["2020-03-17",6.117,6.117,4.7267,4.7267,642.0],["2020-03-18",4.8194,4.8194,4.1706,4.8194,133.0],["2020-03-19",4.6341,4.6341,4.1706,4.2633,4558.0],["2020-03-20",4.5414,4.6341,4.1706,4.356,2583.0],["2020-03-23",4.4487,4.4487,3.8926,4.078,825.0],["2020-03-24",4.1707,4.2633,3.8926,4.1707,1292.0],["2020-03-25",4.8194,4.8194,3.8926,3.9853,1642.0],["2020-03-26",4.078,4.356,4.078,4.078,800.0],["2020-03-27",4.1707,4.2633,4.1707,4.1707,83.0],["2020-03-30",4.5414,4.5414,3.8926,4.4487,208.0],["2020-03-31",4.356,5.3755,3.4292,4.1707,4100.0],["2020-04-01",4.6341,4.6341,3.9853,4.2633,892.0],["2020-04-02",4.1707,6.395,4.078,4.1707,12800.0],["2020-04-03",4.7267,5.3755,4.2633,5.0048,11175.0],["2020-04-06",5.3755,5.3755,4.2633,4.6341,6500.0],["2020-04-07",4.6341,4.9121,4.5414,4.5414,4542.0],["2020-04-08",4.5414,5.0048,4.2633,4.9121,2917.0],["2020-04-09",4.6341,5.0975,4.2633,4.7267,4775.0],["2020-04-13",4.8194,5.8389,4.4487,5.0048,12317.0],["2020-04-14",4.7267,4.9121,4.5414,4.6341,1667.0],["2020-04-15",4.6341,4.9121,4.6341,4.9121,617.0],["2020-04-16",4.6341,5.0975,4.6341,5.0975,767.0],["2020-04-17",5.1901,5.2828,4.7267,4.7267,1883.0],["2020-04-20",3.9853,4.6341,3.9853,4.4487,4133.0],["2020-04-21",4.4487,4.7267,4.4487,4.5414,1000.0],["2020-04-22",4.5414,4.8194,4.5414,4.6341,1742.0],["2020-04-23",4.7267,5.2828,4.6341,4.9121,17992.0],["2020-04-24",5.2828,5.4682,4.8194,4.8194,13208.0],["2020-04-27",5.1901,5.1901,4.8194,5.0048,2233.0],["2020-04-28",4.8194,5.0048,4.8194,5.0048,442.0],["2020-04-29",4.9121,5.0048,4.8194,4.9121,1575.0],["2020-04-30",4.8194,5.0975,4.8194,4.8194,4258.0],["2020-05-01",5.0048,5.0048,4.7267,4.8194,1042.0],["2020-05-04",4.6341,4.8194,4.6341,4.8194,1183.0],["2020-05-05",4.8194,4.8194,4.7267,4.7267,125.0],["2020-05-06",4.6341,4.8194,4.6341,4.7267,1342.0],["2020-05-07",4.7267,4.8194,4.6341,4.7267,675.0],["2020-05-08",4.8194,4.8194,4.7267,4.7267,2083.0],["2020-05-11",4.8194,4.8194,4.5414,4.5414,2375.0],["2020-05-12",4.7267,4.8194,4.7267,4.8194,325.0],["2020-05-13",4.8194,5.0975,4.5414,4.5414,4250.0],["2020-05-14",4.7267,4.8194,4.6341,4.7267,467.0],["2020-05-15",4.5414,4.6341,4.4487,4.5414,2667.0],["2020-05-18",4.4487,5.0048,4.4487,4.8194,4550.0],["2020-05-19",5.0048,5.0048,4.6341,4.7267,408.0],["2020-05-20",5.0048,5.0048,4.7267,4.8194,750.0],["2020-05-21",4.9121,4.9121,4.7267,4.7267,508.0],["2020-05-22",4.9121,4.9121,4.7267,4.8194,842.0],["2020-05-26",5.0048,5.0048,5.0048,5.0048,1292.0],["2020-05-27",5.0048,5.0048,5.0048,5.0048,425.0],["2020-05-28",5.0975,5.1901,5.0048,5.0975,2383.0],["2020-05-29",5.0975,5.3755,5.0048,5.0048,925.0],["2020-06-01",5.0975,5.0975,5.0975,5.0975,1100.0],["2020-06-02",5.0975,5.2828,5.0975,5.0975,233.0],["2020-06-03",5.4682,5.5609,5.1901,5.3755,875.0],["2020-06-04",5.3755,5.3755,5.0975,5.2828,1625.0],["2020-06-05",5.2828,5.8389,5.0975,5.5609,1792.0],["2020-06-08",6.4877,7.1364,5.6535,5.6535,14975.0],["2020-06-09",5.6535,6.2096,4.9121,5.6535,2992.0],["2020-06-10",6.395,6.395,5.0048,5.6535,1942.0],["2020-06-11",5.0975,5.9316,5.0048,5.2828,2867.0],["2020-06-12",5.1901,5.4682,5.1901,5.3755,642.0],["2020-06-15",5.5609,5.8389,5.0975,5.4682,3592.0],["2020-06-16",5.3755,5.3755,5.0975,5.1901,2967.0],["2020-06-17",5.1901,5.2828,5.0975,5.0975,1950.0],["2020-06-18",5.0975,6.3023,5.0975,5.3755,4350.0],["2020-06-19",5.1901,5.9316,5.1901,5.7462,3150.0],["2020-06-22",5.7462,5.9316,5.7462,5.9316,1583.0],["2020-06-23",5.9316,6.2096,5.5609,5.7462,1092.0],["2020-06-24",5.7462,5.7462,5.0975,5.2828,4008.0],["2020-06-25",5.4682,5.7462,5.0975,5.6535,1750.0],["2020-06-26",5.5609,5.5609,5.0975,5.1901,2883.0],["2020-06-29",5.0975,5.4682,5.0975,5.1901,6992.0],["2020-06-30",5.0975,5.1901,5.0975,5.0975,5125.0],["2020-07-01",5.0975,5.2828,5.0975,5.1901,258.0],["2020-07-02",5.0975,5.5609,4.6341,4.6341,4983.0],["2020-07-06",4.7267,5.0048,4.7267,5.0048,508.0],["2020-07-07",5.0975,5.1901,5.0975,5.1901,600.0],["2020-07-08",5.0975,5.3755,4.9121,4.9121,442.0],["2020-07-09",4.9121,5.2828,4.9121,5.0048,1550.0],["2020-07-10",5.1901,5.3755,5.1901,5.2828,675.0],["2020-07-13",5.2828,5.5609,5.0975,5.0975,1775.0],["2020-07-14",5.3755,5.3755,4.9121,5.0975,942.0],["2020-07-15",4.9121,5.2828,4.9121,5.0975,1075.0],["2020-07-16",5.2828,5.3755,5.0975,5.0975,1108.0],["2020-07-17",5.1901,5.5609,4.9121,5.0975,2608.0],["2020-07-20",5.0975,5.0975,4.9121,5.0975,1250.0],["2020-07-21",4.9121,5.8389,4.9121,5.0975,6467.0],["2020-07-22",5.5609,6.4877,5.2828,5.4682,33233.0],["2020-07-23",5.7462,6.4877,5.3755,6.395,18383.0],["2020-07-24",6.4877,6.5804,5.8389,6.3023,2667.0],["2020-07-27",6.673,6.673,6.2096,6.2096,9000.0],["2020-07-28",5.0975,6.395,5.0048,6.3023,10933.0],["2020-07-29",6.3023,6.3023,5.9316,6.2096,5033.0],["2020-07-30",6.2096,6.2096,5.6535,5.9316,2458.0],["2020-07-31",5.8389,6.2096,5.8389,6.117,517.0],["2020-08-03",6.395,6.395,5.8389,6.117,4542.0],["2020-08-04",6.0243,6.4877,6.0243,6.4877,5675.0],["2020-08-05",6.673,6.8584,6.2096,6.8584,6117.0],["2020-08-06",6.8584,7.0438,6.3023,6.5804,1792.0],["2020-08-07",6.395,6.5804,6.3023,6.5804,3958.0],["2020-08-10",6.4877,7.3218,6.395,7.2291,4275.0],["2020-08-11",7.2291,7.4145,6.673,6.7657,2408.0],["2020-08-12",6.7657,7.8779,6.5804,7.7852,4742.0],["2020-08-13",8.0633,8.0633,6.9511,7.6925,2292.0],["2020-08-14",7.7852,8.3413,6.9511,7.8779,5475.0],["2020-08-17",7.5998,8.712,7.5998,8.434,5300.0],["2020-08-18",8.5267,8.712,7.9706,7.9706,4350.0],["2020-08-19",7.9706,8.3413,7.7852,8.1559,2658.0],["2020-08-20",7.9706,8.1559,7.6925,8.0633,1675.0],["2020-08-21",7.8779,8.0633,7.4145,7.5999,342.0],["2020-08-24",7.0438,8.8047,7.0438,8.1559,14683.0],["2020-08-25",8.5267,8.8047,8.5267,8.712,3225.0],["2020-08-26",9.1754,9.3608,8.3413,8.5267,3433.0],["2020-08-27",8.434,9.7315,8.2486,9.4535,9017.0],["2020-08-28",10.1949,10.1949,9.1754,9.5462,3558.0],["2020-08-31",9.5462,9.7315,9.2681,9.6388,3533.0],["2020-09-01",9.0827,9.7315,9.0827,9.4535,1625.0],["2020-09-02",9.7315,9.9169,9.1754,9.2681,2992.0],["2020-09-03",9.2681,9.2681,8.8047,8.9901,2358.0],["2020-09-04",8.712,8.8047,8.0633,8.1559,3342.0],["2020-09-08",8.0633,8.3413,7.7852,8.3413,2850.0],["2020-09-09",8.3413,8.6193,7.7852,8.6193,867.0],["2020-09-10",8.6193,8.9901,8.2486,8.5267,1275.0],["2020-09-11",8.2486,8.8974,8.2486,8.8974,758.0],["2020-09-14",8.9901,9.2681,8.8974,9.0827,1083.0],["2020-09-15",8.8974,9.2681,8.8974,9.2681,3208.0],["2020-09-16",9.2681,9.5462,8.712,9.0827,2267.0],["2020-09-17",9.1754,9.1754,8.6193,9.1754,667.0],["2020-09-18",8.712,9.1754,7.3218,7.3218,4708.0],["2020-09-21",7.1364,8.1559,7.0438,7.4145,5092.0],["2020-09-22",7.0438,7.5999,7.0438,7.5072,650.0],["2020-09-23",7.5998,7.9706,7.0438,7.3218,842.0],["2020-09-24",7.4145,7.4145,7.1364,7.1364,1283.0],["2020-09-25",6.7657,7.2291,6.2096,6.7657,1700.0],["2020-09-28",6.9511,7.3218,6.9511,7.3218,1367.0],["2020-09-29",7.5072,9.8242,7.3218,8.0633,21367.0],["2020-09-30",8.0633,8.0633,7.4145,7.5999,6192.0],["2020-10-01",7.6925,7.6925,7.0438,7.0438,6850.0],["2020-10-02",7.7852,7.8779,6.673,7.2291,2917.0],["2020-10-05",7.5072,7.9706,7.5072,7.5999,3942.0],["2020-10-06",8.3413,8.5267,8.0633,8.0633,950.0],["2020-10-07",8.1559,9.2681,7.9706,8.3413,4217.0],["2020-10-08",8.0633,10.1022,8.0633,9.1754,9542.0],["2020-10-09",8.6193,9.0827,8.0633,8.2486,7750.0],["2020-10-12",8.1559,8.2486,7.5999,8.1559,4725.0],["2020-10-13",7.8779,8.3413,7.7852,8.1559,2108.0],["2020-10-14",7.7852,8.434,7.5998,7.8779,2650.0],["2020-10-15",8.0633,8.8047,8.0633,8.8047,3517.0],["2020-10-16",8.8974,9.2681,8.8047,9.2681,2742.0],["2020-10-19",9.2681,9.4535,8.8974,9.0827,3225.0],["2020-10-20",8.8047,8.9901,8.3413,8.9901,967.0],["2020-10-21",25.0239,40.409,12.5119,13.1607,5758100.0],["2020-10-22",11.7705,11.9559,10.1949,10.9364,143825.0],["2020-10-23",9.7315,9.8242,8.6193,8.712,90333.0],["2020-10-26",8.712,8.712,8.0633,8.3413,18558.0],["2020-10-27",8.3413,10.2876,7.9706,10.2876,415650.0],["2020-10-28",9.4535,9.9169,8.8047,8.8974,131050.0],["2020-10-29",8.3413,8.9901,7.7852,8.8047,49500.0],["2020-10-30",8.2486,8.712,7.9706,8.0633,15200.0],["2020-11-02",7.8779,8.712,7.6925,8.5267,17567.0],["2020-11-03",8.434,8.712,8.1559,8.434,14825.0],["2020-11-04",8.3413,8.434,7.9706,8.0633,13175.0],["2020-11-05",8.0633,8.2486,7.9706,7.9706,13517.0],["2020-11-06",7.9706,8.5267,7.4145,8.0633,13958.0],["2020-11-09",7.9706,8.8047,7.9706,8.6193,42542.0],["2020-11-10",8.3413,8.8047,8.1559,8.5267,14817.0],["2020-11-11",8.3413,8.6193,7.8779,8.5267,3767.0],["2020-11-12",8.434,9.0827,8.1559,8.3413,16008.0],["2020-11-13",7.6925,8.1559,7.5072,8.0633,14492.0],["2020-11-16",8.3413,10.1022,7.7852,9.8242,91558.0],["2020-11-17",8.8047,9.6388,8.5267,9.3608,28625.0],["2020-11-18",8.8974,9.4535,8.8047,9.4535,6608.0],["2020-11-19",9.1754,10.6583,9.1754,9.9169,43950.0],["2020-11-20",9.9169,10.5656,9.4535,10.0096,11950.0],["2020-11-23",9.8242,11.7705,9.7315,11.3998,43200.0],["2020-11-24",12.1412,12.6046,10.751,11.8632,55625.0],["2020-11-25",11.1217,11.3998,10.751,10.8437,16417.0],["2020-11-27",10.751,10.8437,10.1949,10.3803,8717.0],["2020-11-30",10.5656,11.2144,10.0096,10.9364,13100.0],["2020-12-01",11.4925,11.4925,10.0096,10.1022,7233.0],["2020-12-02",10.0096,10.6583,9.7315,10.2876,8567.0],["2020-12-03",9.7315,11.5851,9.7315,10.751,23575.0],["2020-12-04",10.9364,11.5851,10.8437,11.0291,10108.0],["2020-12-07",11.1217,11.5851,10.473,10.751,14433.0],["2020-12-08",10.9364,10.9364,10.3803,10.3803,5117.0],["2020-12-09",10.5656,10.9364,9.9169,9.9169,6792.0],["2020-12-10",9.4535,12.9754,9.4535,12.9754,66425.0],["2020-12-11",13.068,13.068,11.4925,11.6778,22900.0],["2020-12-14",11.7705,11.7705,10.2876,10.3803,26575.0],["2020-12-15",10.5656,12.6973,10.3803,11.2144,40425.0],["2020-12-16",11.0291,12.3266,11.0291,12.0485,17408.0],["2020-12-17",11.7705,12.0485,11.4925,11.9559,4100.0],["2020-12-18",11.6778,12.2339,11.3998,12.0485,8267.0],["2020-12-21",11.5851,12.0485,11.3071,11.5851,3908.0],["2020-12-22",11.3071,12.1412,10.3803,10.5656,20892.0],["2020-12-23",10.6583,11.7705,10.6583,11.0291,24242.0],["2020-12-24",11.0291,11.6778,10.6583,10.6583,21692.0],["2020-12-28",10.5656,10.9364,10.1022,10.1949,9442.0],["2020-12-29",10.3803,12.1412,10.3803,11.9559,37325.0],["2020-12-30",12.4193,12.4193,11.2144,11.3998,42392.0],["2020-12-31",11.5851,15.7558,11.3071,11.4925,181433.0],["2021-01-04",11.8632,11.9559,11.029,11.2144,17767.0],["2021-01-05",10.8437,13.7168,10.6583,13.3461,123050.0],["2021-01-06",12.6046,13.3461,11.6778,11.6778,19167.0],["2021-01-07",11.7705,12.79,11.7705,12.4193,10358.0],["2021-01-08",12.9754,13.3461,11.7705,12.6046,27317.0],["2021-01-11",12.6046,14.6436,12.4193,14.0875,67742.0],["2021-01-12",14.1802,14.9217,12.9754,13.9022,48000.0],["2021-01-13",13.9022,14.829,13.4388,13.9022,29000.0],["2021-01-14",14.2729,14.6436,13.6241,14.3656,19600.0],["2021-01-15",14.3656,14.3656,12.5119,12.8827,39042.0],["2021-01-19",13.8095,13.8095,12.9754,13.1607,12317.0],["2021-01-20",13.6241,18.5362,12.8827,16.5899,293108.0],["2021-01-21",21.1313,21.1313,13.9022,14.6436,515767.0],["2021-01-22",14.2729,14.7363,13.068,13.1607,157183.0],["2021-01-25",13.3461,15.5704,13.068,15.3851,253125.0],["2021-01-26",15.3851,15.9411,14.4583,14.9217,141917.0],["2021-01-27",14.3656,15.1997,14.1802,14.3656,67250.0],["2021-01-28",14.3656,61.1695,14.1802,38.1846,3761242.0],["2021-01-29",22.2435,31.5116,21.3167,22.4288,504933.0],["2021-02-01",21.3167,22.4288,18.9069,19.9264,205667.0],["2021-02-02",19.2777,21.3167,17.5167,21.3167,631033.0],["2021-02-03",22.7069,25.0239,20.9459,23.7264,321117.0],["2021-02-04",22.8922,23.0776,20.9459,22.3361,135225.0],["2021-02-05",22.1508,23.819,21.3167,21.5947,78725.0],["2021-02-08",21.7801,22.6142,21.4093,22.6142,91483.0],["2021-02-09",23.3556,30.8628,23.1703,26.4141,349475.0],["2021-02-10",25.3946,47.7308,23.263,46.804,1810108.0],["2021-02-11",39.8529,45.2284,30.6774,32.3457,744133.0],["2021-02-12",28.9165,33.8286,27.8043,31.0482,184525.0],["2021-02-16",31.4189,35.1261,31.2335,34.292,222858.0],["2021-02-17",34.8481,36.7944,32.5311,33.3652,128125.0],["2021-02-18",34.292,36.053,30.5848,33.5506,210250.0],["2021-02-19",34.292,38.37,32.7164,38.2773,225183.0],["2021-02-22",36.4237,47.082,36.331,43.6528,643475.0],["2021-02-23",36.2383,37.9993,28.0824,32.8091,346317.0],["2021-02-24",32.4384,41.7065,32.253,40.8724,397850.0],["2021-02-25",39.1114,41.0577,32.6237,34.292,321192.0],["2021-02-26",26.3214,27.3409,21.8727,22.8922,265517.0],["2021-03-01",24.7845,24.7845,17.3005,18.6984,80000.0],["2021-03-02",18.9842,18.9996,16.0802,16.1729,74200.0],["2021-03-03",15.5859,18.4822,15.1688,15.4005,84300.0],["2021-03-04",15.3078,15.4468,13.0371,13.0449,54400.0],["2021-03-05",13.0371,14.0875,12.4038,13.7091,38200.0],["2021-03-08",13.5237,14.1725,12.9136,13.1298,34300.0],["2021-03-09",13.4851,15.9489,13.1298,15.833,77400.0],["2021-03-10",15.4468,19.6638,14.9139,18.7139,107100.0],["2021-03-11",18.7293,21.0772,17.8411,20.6138,34700.0],["2021-03-12",21.2394,21.2394,19.9419,20.7142,30300.0],["2021-03-15",20.776,20.776,18.8915,19.3317,22300.0],["2021-03-16",18.5517,19.5016,17.9029,18.8143,16200.0],["2021-03-17",18.5748,19.185,17.9724,18.3431,19400.0],["2021-03-18",18.3122,18.5362,17.6635,18.1732,11700.0],["2021-03-19",17.7639,18.7834,17.7639,18.5594,13600.0],["2021-03-22",19.1078,19.1078,18.1114,18.4667,11200.0],["2021-03-23",17.7716,17.9183,16.2964,17.1074,14700.0],["2021-03-24",16.8139,17.8643,16.2269,16.9915,16400.0],["2021-03-25",16.2192,16.6054,15.6631,16.0493,7400.0],["2021-03-26",16.9606,18.4204,16.0956,17.9183,12200.0],["2021-03-29",17.2927,17.6557,16.7521,17.4318,12200.0],["2021-03-30",17.3932,20.637,17.1383,20.637,6400.0],["2021-03-31",20.4671,21.1699,19.5789,20.0809,13700.0],["2021-04-01",20.3358,22.73,20.3358,22.3902,20100.0],["2021-04-05",22.3979,23.1703,21.9654,22.4057,19100.0],["2021-04-06",22.4211,22.8613,21.2626,21.2626,11000.0],["2021-04-07",20.413,21.502,19.324,19.5557,12500.0],["2021-04-08",18.8761,20.8455,18.7988,19.0074,31800.0],["2021-04-09",19.2699,34.7554,19.2699,24.6763,1104200.0],["2021-04-12",23.4174,24.3211,21.726,22.7841,98700.0],["2021-04-13",22.6451,22.9231,21.1313,21.4248,29400.0],["2021-04-14",21.6256,21.8805,19.8338,20.6988,53500.0],["2021-04-15",21.1515,21.4637,20.3007,20.7066,16100.0],["2021-04-16",20.1134,20.5895,19.1768,19.5905,22800.0],["2021-04-19",18.927,19.5749,18.2636,18.3885,31300.0],["2021-04-20",18.0139,19.8949,18.0139,18.9271,33200.0],["2021-04-21",18.1466,19.8558,18.1466,19.6997,40000.0],["2021-04-22",19.0988,20.9095,18.7631,20.3554,32100.0],["2021-04-23",21.011,23.5476,20.6832,23.1964,36400.0],["2021-04-26",24.1174,24.1174,21.8929,22.9934,16300.0],["2021-04-27",23.7193,26.1779,23.7193,26.1779,23900.0],["2021-04-28",26.7164,28.0667,24.6949,25.2725,32700.0],["2021-04-29",24.6949,26.451,23.7193,25.8813,18800.0],["2021-04-30",25.9359,26.8101,24.2969,25.6393,26000.0],["2021-05-03",24.8198,26.8491,23.9066,26.5837,23200.0],["2021-05-04",26.014,26.8491,25.1398,26.8179,15300.0],["2021-05-05",26.4354,29.5028,26.2013,29.3545,27600.0],["2021-05-06",29.4091,31.8209,27.5281,31.8209,22800.0],["2021-05-07",32.0004,32.0004,25.8891,26.7554,31900.0],["2021-05-10",26.7554,27.3096,26.092,26.8725,8600.0],["2021-05-11",25.7408,26.8491,25.2491,26.334,7800.0],["2021-05-12",26.7008,26.8491,25.0149,26.7632,8500.0],["2021-05-13",26.6462,26.6462,24.1954,24.3515,28700.0],["2021-05-14",24.6403,25.5535,24.3983,24.7808,19300.0],["2021-05-17",25.6003,27.052,24.7339,27.052,29900.0],["2021-05-18",27.8169,28.012,25.7096,27.2003,9900.0],["2021-05-19",27.1691,27.4891,25.4208,27.2706,7100.0],["2021-05-20",26.3808,27.3486,25.7564,27.3252,7400.0],["2021-05-21",28.3086,30.8062,27.6608,29.776,17800.0],["2021-05-24",29.4872,29.4872,27.3252,27.3252,13100.0],["2021-05-25",28.0276,28.0276,25.7174,26.5291,9400.0],["2021-05-26",26.1701,27.9808,26.1701,27.9418,5200.0],["2021-05-27",27.9418,29.4872,26.1076,27.2003,7600.0],["2021-05-28",27.8169,28.1994,25.7486,26.8803,8200.0],["2021-06-01",29.2452,30.135,26.5291,26.5291,19800.0],["2021-06-02",26.5993,27.3174,26.5993,26.7476,5900.0],["2021-06-03",26.5369,27.3174,26.5369,27.3018,9000.0],["2021-06-04",28.0979,29.8696,26.7086,28.3945,19100.0],["2021-06-07",28.4491,34.2248,28.4023,32.414,131100.0],["2021-06-08",31.2199,34.6541,31.0872,32.8823,73700.0],["2021-06-09",32.8433,34.6541,31.5321,32.8901,59200.0],["2021-06-10",34.6463,34.6463,32.5155,34.5058,29500.0],["2021-06-11",33.5614,36.4024,33.4677,36.3321,52400.0],["2021-06-14",35.3565,37.1985,34.8336,36.5038,66700.0],["2021-06-15",36.7068,37.7526,36.5273,37.4639,69800.0],["2021-06-16",37.0268,38.7126,36.5351,38.0492,56600.0],["2021-06-17",37.8541,39.3292,37.097,38.6892,61200.0],["2021-06-18",38.2756,40.5312,38.0258,40.5312,79700.0],["2021-06-21",40.5312,42.0844,39.7976,39.7976,99700.0],["2021-06-22",39.5244,41.5146,38.978,40.7341,54500.0],["2021-06-23",40.9058,41.3351,40.0239,40.8278,129800.0],["2021-06-24",40.6639,41.1868,39.8053,41.0541,115600.0],["2021-06-25",41.1868,41.1868,27.333,31.9145,1525600.0],["2021-06-28",31.5321,31.5321,28.2774,28.8862,833700.0],["2021-06-29",28.5974,29.4325,28.4959,29.0267,100400.0],["2021-06-30",23.4149,23.4149,21.9554,22.6188,739600.0],["2021-07-01",22.7749,23.2354,22.2442,22.6968,236800.0],["2021-07-02",22.6344,22.6344,21.6588,21.8539,156200.0],["2021-07-06",22.4783,22.5173,20.0666,20.1524,150500.0],["2021-07-07",20.7222,20.7222,18.3417,18.6227,292400.0],["2021-07-08",18.2324,19.3563,17.9592,18.7866,116600.0],["2021-07-09",19.8871,19.8871,18.6539,19.3251,93400.0],["2021-07-12",19.1456,19.5905,18.9895,19.5593,57500.0],["2021-07-13",19.5905,19.7466,17.1787,17.4207,166200.0],["2021-07-14",17.7563,18.3651,17.2724,17.85,93100.0],["2021-07-15",17.6314,17.8578,16.9914,17.3661,53000.0],["2021-07-16",17.5612,17.5612,15.4616,16.1173,131800.0],["2021-07-19",15.4304,16.0548,15.3758,15.5397,54100.0],["2021-07-20",15.5865,16.5231,15.1807,15.6724,78700.0],["2021-07-21",15.7192,16.9368,15.7192,16.4997,82100.0],["2021-07-22",16.8319,16.911,15.8827,16.6104,73600.0],["2021-07-23",16.7449,16.7449,15.9065,16.0568,18300.0],["2021-07-26",15.8432,16.6025,15.8353,16.3257,49300.0],["2021-07-27",16.215,16.4839,15.8748,16.2387,50100.0],["2021-07-28",16.5234,16.9347,16.4522,16.7845,20700.0],["2021-07-29",17.2432,17.9946,16.9268,17.7574,38200.0],["2021-07-30",17.5042,17.9076,16.9585,17.0771,26300.0],["2021-08-02",17.085,17.8523,17.085,17.5754,23000.0],["2021-08-03",17.7732,17.8285,17.0376,17.3856,17900.0],["2021-08-04",17.3302,17.6387,15.3449,15.3528,52900.0],["2021-08-05",15.163,15.9144,15.163,15.3765,46800.0],["2021-08-06",15.3686,15.598,15.0285,15.2421,33800.0],["2021-08-09",15.068,15.3844,14.6093,15.1076,32500.0],["2021-08-10",15.1313,15.4477,15.0918,15.3291,25700.0],["2021-08-11",15.25,16.12,14.5539,15.5347,111200.0],["2021-08-12",15.424,16.5313,14.6963,14.9652,111100.0],["2021-08-13",14.894,15.068,13.2013,13.6443,190000.0],["2021-08-16",13.3358,13.9528,12.9087,13.4624,54800.0],["2021-08-17",13.3437,13.8025,13.1618,13.4861,21200.0],["2021-08-18",13.4861,13.9765,13.3437,13.3991,16500.0],["2021-08-19",13.146,13.5177,12.8533,13.0036,67700.0],["2021-08-20",12.9245,14.1742,12.9245,13.4782,41100.0],["2021-08-23",13.9449,14.6488,13.1934,14.4036,47700.0],["2021-08-24",14.4511,15.337,14.2771,15.2974,32700.0],["2021-08-25",15.4556,15.8036,15.163,15.424,19500.0],["2021-08-26",15.4873,15.7483,14.9889,15.1155,15700.0],["2021-08-27",15.1155,15.6296,14.9969,15.3844,26100.0],["2021-08-30",15.337,15.859,15.2104,15.7562,36400.0],["2021-08-31",15.5743,16.3257,15.3212,15.9777,17900.0],["2021-09-01",16.1596,16.5313,15.4003,16.1438,31600.0],["2021-09-02",16.207,17.1246,16.1596,16.8715,25200.0],["2021-09-03",16.7528,17.4805,16.6104,17.4014,39800.0],["2021-09-07",17.3065,17.6308,16.0489,16.2229,31400.0],["2021-09-08",16.0726,17.259,15.8353,16.215,42300.0],["2021-09-09",16.6263,17.0455,16.1517,16.6579,29800.0],["2021-09-10",16.4522,17.2986,16.3811,16.4602,69800.0],["2021-09-13",16.7054,17.5042,16.6421,16.6974,43500.0],["2021-09-14",17.0376,17.6071,16.7607,17.4093,54500.0],["2021-09-15",17.6941,18.398,17.6862,18.1291,48500.0],["2021-09-16",18.1924,19.4579,18.1924,19.2127,82000.0],["2021-09-17",19.2998,19.7664,18.6037,18.6037,169000.0],["2021-09-20",17.7811,18.311,17.4251,17.7336,44500.0],["2021-09-21",17.6545,18.0817,16.9427,16.9427,10300.0],["2021-09-22",17.2037,17.7257,17.1562,17.3698,9800.0],["2021-09-23",17.354,17.9314,16.8952,17.6545,12100.0],["2021-09-24",17.6624,17.9867,17.2274,17.5359,8500.0],["2021-09-27",17.9709,19.276,17.9709,19.0625,29600.0],["2021-09-28",19.0466,19.7743,18.667,19.2602,42500.0],["2021-09-29",18.9675,19.2444,17.8444,18.4692,16400.0],["2021-09-30",18.1528,19.4817,17.9946,18.5721,26100.0],["2021-10-01",18.7302,18.7461,18.2398,18.5562,22000.0],["2021-10-04",18.5246,19.6715,18.1924,18.1924,18600.0],["2021-10-05",18.7382,20.0116,18.5879,19.6399,53100.0],["2021-10-06",19.4342,19.6161,17.7969,18.754,13900.0],["2021-10-07",19.5766,20.0907,18.7065,19.719,27400.0],["2021-10-08",21.3958,21.3958,19.0783,19.4342,25800.0],["2021-10-11",19.4184,20.3597,19.1969,19.3077,36100.0],["2021-10-12",19.3314,20.2015,18.928,19.8534,41600.0],["2021-10-13",19.9325,20.589,19.7427,20.4546,23000.0],["2021-10-14",20.9371,21.1981,20.4783,20.9054,29200.0],["2021-10-15",21.2772,21.2772,20.5099,20.5337,90500.0],["2021-10-18",20.7789,21.2218,20.5416,20.6523,43100.0],["2021-10-19",20.858,21.4354,20.8421,21.3088,34900.0],["2021-10-20",20.9567,21.3328,20.8047,21.2448,41500.0],["2021-10-21",21.0368,21.2128,20.6927,21.0048,33900.0],["2021-10-22",21.2368,21.4849,21.0208,21.4449,39000.0],["2021-10-25",21.5329,22.005,21.5329,21.6049,26400.0],["2021-10-26",19.3564,21.6049,19.3564,21.3728,47800.0],["2021-10-27",21.2128,21.8049,20.1726,20.6047,21700.0],["2021-10-28",20.6767,21.7809,20.6207,21.0288,22800.0],["2021-10-29",21.1088,21.3648,20.3246,21.2288,8000.0],["2021-11-01",21.4929,21.5809,21.1328,21.4609,12900.0],["2021-11-02",21.4529,21.5409,20.6847,21.1248,30900.0],["2021-11-03",20.9247,21.1808,19.6925,20.1726,24800.0],["2021-11-04",20.4606,20.4606,18.7642,19.1883,15500.0],["2021-11-05",19.4924,20.5406,19.4924,20.3726,9400.0],["2021-11-08",20.4686,21.2048,20.1726,20.8047,24100.0],["2021-11-09",20.9968,20.9968,19.9325,20.2366,14900.0],["2021-11-10",19.8205,20.1726,19.2204,19.5644,19600.0],["2021-11-11",19.8365,20.5407,19.2684,19.5244,17300.0],["2021-11-12",19.5404,19.9965,19.3484,19.9805,6700.0],["2021-11-15",19.9405,19.9405,18.5722,19.5724,23100.0],["2021-11-16",19.5244,20.4686,19.3244,19.7805,7000.0],["2021-11-17",19.5964,19.8925,18.8523,19.1083,10600.0],["2021-11-18",19.1163,19.5804,17.9561,17.9801,13000.0],["2021-11-19",17.644,17.724,16.4437,16.4597,26700.0],["2021-11-22",16.8358,17.3639,14.8114,15.3555,45600.0],["2021-11-23",15.1074,15.6035,14.1392,15.0114,40000.0],["2021-11-24",15.1154,15.5075,15.0194,15.3075,14900.0],["2021-11-26",14.5553,15.1074,14.1472,14.1552,16100.0],["2021-11-29",14.5393,15.7556,13.291,13.5231,52500.0],["2021-11-30",13.4991,14.9234,12.8669,14.0592,29400.0],["2021-12-01",14.7553,14.7553,13.187,13.475,15700.0],["2021-12-02",13.5951,14.0832,12.8589,13.147,16300.0],["2021-12-03",13.5071,13.9312,12.8829,13.211,15700.0],["2021-12-06",13.187,13.8991,12.4268,12.9069,31100.0],["2021-12-07",13.395,14.5393,13.291,14.0912,27200.0],["2021-12-08",14.1632,14.5793,13.8911,13.9872,22100.0],["2021-12-09",14.0272,14.5633,13.8351,14.2112,22000.0],["2021-12-10",14.5633,15.0514,13.7311,14.8194,27600.0],["2021-12-13",15.3475,15.3475,14.0592,15.2034,37300.0],["2021-12-14",15.6035,16.8038,14.6833,16.3717,271200.0],["2021-12-15",16.6758,16.6838,15.8276,16.0036,55600.0],["2021-12-16",16.2197,16.4837,15.7396,16.2277,34200.0],["2021-12-17",16.1477,16.3477,15.1474,15.2675,32800.0],["2021-12-20",15.2915,15.2915,14.0432,14.4833,32200.0],["2021-12-21",14.5553,15.2034,14.2112,14.3472,19800.0],["2021-12-22",14.4513,14.7393,13.8271,14.2192,25100.0],["2021-12-23",14.1072,15.4195,14.1072,14.9074,10200.0],["2021-12-27",14.8034,15.8916,14.6673,15.5315,10000.0],["2021-12-28",15.8756,15.9076,15.2515,15.4035,14700.0],["2021-12-29",16.8038,16.8038,14.8594,15.5155,26900.0],["2021-12-30",15.5795,15.6035,14.9794,15.0034,12000.0],["2021-12-31",15.1794,16.1076,14.6033,15.4595,17000.0],["2022-01-03",15.7476,17.828,15.2034,17.0199,14600.0],["2022-01-04",17.524,19.8285,16.1477,19.0363,34300.0],["2022-01-05",19.5404,21.869,17.804,19.9085,56800.0],["2022-01-06",19.9645,20.0845,18.4042,18.5002,35300.0],["2022-01-07",18.8923,19.4524,17.812,18.2761,10900.0],["2022-01-10",18.2761,20.0045,18.2761,20.0045,17100.0],["2022-01-11",20.1005,20.7647,18.8523,20.6527,25300.0],["2022-01-12",20.8207,21.0928,19.9085,20.2366,21400.0],["2022-01-13",20.3326,22.237,20.3326,21.949,35600.0],["2022-01-14",21.949,22.7972,21.4369,22.3331,16500.0],["2022-01-18",23.2053,23.7974,22.093,22.4691,59000.0],["2022-01-19",23.0052,23.0052,21.6049,22.061,26400.0],["2022-01-20",21.6129,22.285,21.6129,21.8049,27300.0],["2022-01-21",21.5409,21.5409,18.4922,18.8043,52900.0],["2022-01-24",18.7162,19.4844,17.0439,18.2921,43500.0],["2022-01-25",17.4566,19.4035,16.6211,18.5436,56900.0],["2022-01-26",18.9979,19.371,18.5355,18.7302,54400.0],["2022-01-27",19.1358,19.6063,17.5134,17.846,21600.0],["2022-01-28",18.6896,19.0628,17.6513,18.7058,30600.0],["2022-01-31",19.0628,22.5671,19.0628,21.7478,110200.0],["2022-02-01",21.9019,21.9019,20.1173,20.3444,70600.0],["2022-02-02",21.0907,21.0907,19.9875,20.3039,29700.0],["2022-02-03",21.9992,21.9992,20.2065,20.4986,22900.0],["2022-02-04",21.9992,22.4941,20.5797,21.7397,74100.0],["2022-02-07",21.9019,21.9019,20.7338,21.2773,23700.0],["2022-02-08",20.312,21.8451,19.947,21.1313,68500.0],["2022-02-09",20.969,22.1534,20.9041,21.7802,47100.0],["2022-02-10",21.9019,22.2994,21.4557,21.9911,31500.0],["2022-02-11",21.8695,21.8695,20.5229,20.7906,32600.0],["2022-02-14",20.4904,20.7987,18.4219,19.736,54900.0],["2022-02-15",19.663,22.705,18.8681,22.3562,100100.0],["2022-02-16",22.3562,22.3562,19.9064,20.3525,59500.0],["2022-02-17",20.2795,21.5855,19.2412,19.59,38500.0],["2022-02-18",19.8334,20.0362,18.7302,19.6955,46500.0],["2022-02-22",20.6365,24.303,20.2958,23.2485,243200.0],["2022-02-23",23.8001,26.6149,23.3539,26.1525,176300.0],["2022-02-24",26.9718,28.148,23.2322,25.8767,154700.0],["2022-02-25",25.463,27.6856,24.0921,27.5802,125600.0],["2022-02-28",28.9105,29.2025,26.4688,27.1746,114300.0],["2022-03-01",27.0042,28.7969,25.9578,26.2661,133100.0],["2022-03-02",26.7203,28.3913,26.0551,27.5315,119100.0],["2022-03-03",27.7992,28.4968,25.6414,25.9578,116700.0],["2022-03-04",26.0389,28.5941,26.0389,28.5779,192400.0],["2022-03-07",29.1701,29.1701,21.5288,23.3215,397100.0],["2022-03-08",23.9461,25.025,21.545,22.8185,173900.0],["2022-03-09",22.7942,25.0168,22.202,23.9461,95500.0],["2022-03-10",23.4107,24.9844,22.7942,24.6924,92900.0],["2022-03-11",24.3192,25.0168,23.6054,24.2219,77900.0],["2022-03-14",23.8568,23.8568,20.8474,21.7964,87000.0],["2022-03-15",21.1718,23.4107,21.1313,22.8185,77500.0],["2022-03-16",23.1998,24.741,22.1128,22.9645,93400.0],["2022-03-17",22.4859,23.4513,20.2795,20.3363,274000.0],["2022-03-18",20.3607,22.8185,20.3525,21.545,1056300.0],["2022-03-21",21.3746,22.7374,21.3016,21.6018,131800.0],["2022-03-22",21.7721,22.0479,20.6851,21.3178,95800.0],["2022-03-23",21.4963,22.2669,20.9204,21.7397,70500.0],["2022-03-24",21.4395,22.1534,21.2935,21.8046,54900.0],["2022-03-25",22.4048,22.559,20.7987,21.2448,102600.0],["2022-03-28",21.1718,21.7316,20.3282,21.0907,75300.0],["2022-03-29",20.604,20.9934,20.2876,20.6446,46200.0],["2022-03-30",20.7338,21.5206,20.7338,20.9528,56100.0],["2022-03-31",20.4012,20.9447,19.2656,20.3444,157400.0],["2022-04-01",20.2065,22.3075,20.2065,22.3075,74000.0],["2022-04-04",22.3075,22.9078,21.8046,22.1858,66000.0],["2022-04-05",22.0155,22.8185,21.2692,22.2832,76200.0],["2022-04-06",21.9019,21.9019,21.0826,21.5612,50700.0],["2022-04-07",21.4071,22.1452,20.5959,21.545,41000.0],["2022-04-08",21.5044,22.3399,21.3341,21.9019,28900.0],["2022-04-11",21.618,21.618,20.2795,20.4904,42600.0],["2022-04-12",20.4823,20.75,18.6734,19.0222,176100.0],["2022-04-13",19.225,19.5414,18.6166,18.7383,170900.0],["2022-04-14",18.7383,20.8474,18.5923,20.8474,161500.0],["2022-04-18",21.1718,21.4882,20.5472,21.1718,64500.0],["2022-04-19",21.3909,21.3909,19.663,20.8068,32800.0],["2022-04-20",20.4455,20.8889,19.7558,20.7411,40400.0],["2022-04-21",20.9382,21.7018,19.92,20.1007,43300.0],["2022-04-22",21.4062,21.4062,19.1892,19.5587,30900.0],["2022-04-25",19.2139,19.5341,17.7359,19.025,53600.0],["2022-04-26",18.7376,19.8379,18.557,18.6966,41900.0],["2022-04-27",18.3271,19.5012,18.3106,18.7376,25500.0],["2022-04-28",19.2221,20.4948,18.3353,19.7968,35700.0],["2022-04-29",20.2567,20.2813,18.4749,19.0743,57700.0],["2022-05-02",18.7212,19.3945,17.9247,18.5323,45600.0],["2022-05-03",18.3681,19.608,18.089,19.5341,49500.0],["2022-05-04",20.1417,21.5376,19.2713,21.4555,48400.0],["2022-05-05",21.127,21.2009,19.3945,19.9036,81900.0],["2022-05-06",19.8872,20.8561,19.5998,20.4619,34300.0],["2022-05-09",19.8133,19.8133,17.8755,18.7458,89800.0],["2022-05-10",18.7623,19.6819,18.0315,18.7869,37100.0],["2022-05-11",18.9511,20.0185,18.1054,18.2614,37100.0],["2022-05-12",18.2696,20.1499,17.7441,18.6062,56200.0],["2022-05-13",18.9593,19.8543,18.9265,19.14,27200.0],["2022-05-16",19.8707,20.9628,19.4438,19.7065,66500.0],["2022-05-17",19.9118,20.5276,19.6244,19.7147,43300.0],["2022-05-18",19.8051,19.8051,18.4749,18.6801,47600.0],["2022-05-19",18.1464,19.7722,18.1464,18.713,47500.0],["2022-05-20",19.1482,19.6983,18.2039,19.1482,28100.0],["2022-05-23",19.2221,20.9546,18.6637,20.8479,79500.0],["2022-05-24",20.774,21.5047,20.4209,21.0696,43200.0],["2022-05-25",21.1681,22.5804,21.1681,22.178,91600.0],["2022-05-26",22.6789,22.8924,21.9563,22.1288,61700.0],["2022-05-27",22.2519,23.2291,22.2437,23.0813,51900.0],["2022-05-31",23.4015,23.7135,22.0056,22.5558,66900.0],["2022-06-01",23.0074,23.7464,22.1698,23.344,58800.0],["2022-06-02",23.344,24.0502,23.2865,23.6314,44200.0],["2022-06-03",23.5411,23.8367,23.3194,23.5411,38400.0],["2022-06-06",23.6396,23.6478,22.9909,23.1716,35500.0],["2022-06-07",22.9909,23.8121,22.9909,23.7135,47800.0],["2022-06-08",23.9598,23.9598,22.8842,23.3194,22000.0],["2022-06-09",23.1141,23.3194,21.5786,22.2109,30600.0],["2022-06-10",21.9399,23.9845,21.1845,23.5575,49800.0],["2022-06-13",23.5329,24.0009,20.5523,22.4983,76800.0],["2022-06-14",22.9335,23.2948,22.0877,22.2519,24700.0],["2022-06-15",22.6625,23.5821,22.0467,23.0813,26700.0],["2022-06-16",22.605,22.9253,20.9628,21.9646,56000.0],["2022-06-17",22.0056,22.0056,20.5851,21.0039,119700.0],["2022-06-21",21.3077,23.0402,21.3077,22.4654,27000.0],["2022-06-22",21.5951,22.0795,21.2009,21.2995,51500.0],["2022-06-23",21.5704,21.9728,20.3963,21.3077,98600.0],["2022-06-24",21.6115,22.9006,21.6115,22.6953,236600.0],["2022-06-27",22.8267,23.1634,22.0467,22.3012,48100.0],["2022-06-28",22.6297,23.2701,22.2684,22.564,45700.0],["2022-06-29",22.7118,22.9581,19.9282,20.4045,83600.0],["2022-06-30",19.8872,20.5194,19.1728,19.8543,121300.0],["2022-07-01",19.9693,20.0185,18.8854,19.8051,47300.0],["2022-07-05",19.0332,20.0268,18.0807,18.7787,40600.0],["2022-07-06",18.2039,19.3288,17.7687,18.7623,54400.0],["2022-07-07",19.5012,19.6162,19.1646,19.3534,16500.0],["2022-07-08",19.5012,19.5505,18.6966,19.2549,27200.0],["2022-07-11",18.9183,19.7229,18.6062,19.1646,40800.0],["2022-07-12",19.181,19.7886,18.984,19.4273,38000.0],["2022-07-13",19.4109,20.3963,19.4109,20.2977,36000.0],["2022-07-14",19.9529,20.2649,18.8936,19.296,26000.0],["2022-07-15",20.3224,20.3224,19.0168,19.5834,33400.0],["2022-07-18",19.8707,20.4948,19.3863,19.5505,31300.0],["2022-07-19",20.2649,25.9469,19.6162,20.8561,308400.0],["2022-07-20",20.9464,22.2027,20.9464,22.2027,33100.0],["2022-07-21",21.6361,22.6461,21.4473,22.5229,46900.0],["2022-07-22",21.9582,22.8302,21.5512,21.7339,43700.0],["2022-07-25",22.1658,23.3534,22.0495,22.6641,14300.0],["2022-07-26",22.6226,22.8302,21.4765,22.4565,18600.0],["2022-07-27",22.6309,24.1756,22.4731,24.0842,19800.0],["2022-07-28",24.1258,24.6656,22.2572,23.0212,49600.0],["2022-07-29",23.8102,23.8102,21.9,21.9914,28600.0],["2022-08-01",21.9333,22.0412,21.1692,21.9831,51300.0],["2022-08-02",21.9831,22.8883,21.6675,22.1741,19700.0],["2022-08-03",22.3485,22.8634,21.3187,22.0329,18500.0],["2022-08-04",22.0578,22.1575,21.1858,21.6758,20400.0],["2022-08-05",21.4516,22.0994,21.1941,21.4599,17800.0],["2022-08-08",21.4682,22.4814,21.2523,21.5512,23300.0],["2022-08-09",22.3236,22.3236,21.4267,21.435,19200.0],["2022-08-10",21.7173,21.9914,20.8038,21.5429,25200.0],["2022-08-11",21.2772,22.4233,21.2606,22.3485,29800.0],["2022-08-12",22.3734,23.1541,22.1326,22.9465,28200.0],["2022-08-15",22.5561,23.4282,22.3236,22.9963,18100.0],["2022-08-16",23.2537,23.4946,22.4731,22.6973,21700.0],["2022-08-17",22.4565,22.7555,22.1907,22.4316,12000.0],["2022-08-18",22.5478,23.3368,22.5478,23.3368,30200.0],["2022-08-19",23.1209,23.4365,22.4149,22.7804,26800.0],["2022-08-22",22.8385,23.8185,22.3402,23.5112,25100.0],["2022-08-23",23.7936,24.4247,22.8717,23.2205,42300.0],["2022-08-24",23.478,23.6109,22.4233,23.1707,21900.0],["2022-08-25",23.2039,23.4198,21.8087,22.988,37000.0],["2022-08-26",22.7554,23.2787,21.7256,21.7589,32400.0],["2022-08-29",21.5762,21.9997,21.3851,21.3934,31500.0],["2022-08-30",21.4682,22.0911,20.7623,20.7789,22500.0],["2022-08-31",20.8204,21.5346,20.7623,20.8785,37300.0],["2022-09-01",20.7623,20.7623,19.5165,19.8404,20900.0],["2022-09-02",20.3719,20.538,19.9484,20.0231,16800.0],["2022-09-06",20.5131,20.6543,20.0231,20.4882,26700.0],["2022-09-07",20.5131,20.5131,19.475,19.7159,24500.0],["2022-09-08",19.6826,20.0564,19.2674,19.6909,11800.0],["2022-09-09",19.9152,20.3304,19.5664,19.7823,21100.0],["2022-09-12",20.2225,20.2889,19.6162,20.0564,20700.0],["2022-09-13",19.5165,20.2474,18.8521,18.8771,27200.0],["2022-09-14",19.3421,19.7657,18.4784,19.2591,72700.0],["2022-09-15",18.8604,19.0598,17.0334,18.113,103500.0],["2022-09-16",17.731,18.603,16.6098,18.3206,186500.0],["2022-09-19",18.0715,20.0065,17.4818,18.794,86300.0],["2022-09-20",18.2791,18.4535,17.5898,18.1961,66400.0],["2022-09-21",17.9303,18.3622,17.2327,17.2825,33800.0],["2022-09-22",17.5981,17.6812,16.6596,16.7842,33400.0],["2022-09-23",16.1946,16.1946,14.0602,14.2429,76300.0],["2022-09-26",14.1183,14.1931,13.2131,13.4207,87000.0],["2022-09-27",13.537,14.2595,13.346,13.537,58100.0],["2022-09-28",13.836,15.4056,13.537,15.2893,61700.0],["2022-09-29",15.2229,17.0168,14.6,15.7793,89800.0],["2022-09-30",15.7627,16.4852,15.4637,15.7627,193300.0],["2022-10-03",16.7842,17.2244,15.8042,17.1164,83200.0],["2022-10-04",17.4486,17.8556,16.8091,17.2742,49100.0],["2022-10-05",17.0666,18.412,16.9918,17.9635,45300.0],["2022-10-06",18.1711,18.9767,17.8057,18.9352,38100.0],["2022-10-07",18.8521,20.0979,18.5615,19.367,84100.0],["2022-10-10",19.4916,20.1892,18.5199,18.7608,80200.0],["2022-10-11",18.2708,19.1926,17.6978,18.9767,35000.0],["2022-10-12",18.8937,19.8653,18.3289,19.6992,28600.0],["2022-10-13",19.1511,20.156,18.711,19.7491,47100.0],["2022-10-14",19.5415,20.0148,18.8937,19.1843,46900.0],["2022-10-17",19.4335,20.3221,19.284,20.0564,28100.0],["2022-10-18",20.347,21.9914,20.1809,21.3436,60800.0],["2022-10-19",21.1775,22.5894,21.1775,22.4565,39000.0],["2022-10-20",22.2987,23.0544,21.6841,22.0163,59500.0],["2022-10-21",21.9574,22.9081,21.663,22.5463,42100.0],["2022-10-24",22.5463,23.64,20.9563,22.9585,91500.0],["2022-10-25",22.9081,24.3298,21.9069,24.3298,47400.0],["2022-10-26",24.3971,24.8178,23.0763,23.1016,35600.0],["2022-10-27",23.8167,24.5149,23.5054,23.8503,24400.0],["2022-10-28",24.2794,24.6159,23.4128,24.1868,50900.0],["2022-10-31",24.1868,24.6832,23.4717,24.456,27700.0],["2022-11-01",24.8178,25.2889,24.4897,25.0954,47300.0],["2022-11-02",25.2468,25.516,23.8419,24.1532,48700.0],["2022-11-03",23.7325,25.9451,23.7073,25.1543,41700.0],["2022-11-04",25.5749,26.0629,24.4308,25.3478,25900.0],["2022-11-07",25.8273,26.921,25.76,26.8453,65300.0],["2022-11-08",26.8537,27.3248,26.1638,26.9799,45700.0],["2022-11-09",26.677,26.7359,23.7325,23.8082,39000.0],["2022-11-10",25.0029,26.0713,25.0029,25.9872,32500.0],["2022-11-11",26.8032,27.4846,26.0797,27.2659,23900.0],["2022-11-14",27.5099,28.4185,26.7107,27.1229,45400.0],["2022-11-15",28.4773,28.5951,27.0051,27.5183,28600.0],["2022-11-16",27.2323,27.9305,27.2323,27.5435,17500.0],["2022-11-17",26.7527,27.3248,26.3741,26.921,24100.0],["2022-11-18",27.4426,27.4426,25.2552,26.1975,39800.0],["2022-11-21",24.8851,25.9283,24.3971,25.7264,42200.0],["2022-11-22",25.9619,27.7875,25.7011,27.7875,31600.0],["2022-11-23",26.9126,27.737,26.1386,27.0556,24600.0],["2022-11-25",27.3753,27.9726,27.3753,27.9221,11900.0],["2022-11-28",27.8885,28.0735,26.4919,26.7696,28600.0],["2022-11-29",27.3164,28.4689,26.248,26.9126,25000.0],["2022-11-30",26.921,27.4846,26.1302,27.35,24500.0],["2022-12-01",27.5772,27.5772,26.1638,27.1481,34600.0],["2022-12-02",26.5845,27.0976,25.6086,26.1302,26300.0],["2022-12-05",25.7852,25.9451,24.2709,24.4476,68900.0],["2022-12-06",23.7662,24.9103,22.8492,23.1941,66700.0],["2022-12-07",23.2446,23.8419,21.2255,21.3769,42300.0],["2022-12-08",21.8649,22.0836,21.1161,21.5536,24500.0],["2022-12-09",21.4527,21.8733,21.2676,21.5704,28300.0],["2022-12-12",21.8733,24.3803,21.1414,24.1363,68500.0],["2022-12-13",25.23,26.0292,23.2109,25.3394,164900.0],["2022-12-14",25.4992,26.1049,24.4224,24.4476,30300.0],["2022-12-15",24.7841,25.474,24.4056,24.7084,37900.0],["2022-12-16",24.1952,24.8851,24.0522,24.0522,57600.0],["2022-12-19",23.4213,24.9271,23.4213,23.7325,23700.0],["2022-12-20",23.3455,24.986,22.8828,24.4308,28200.0],["2022-12-21",24.6663,25.9451,24.6663,25.5413,20000.0],["2022-12-22",25.5413,25.5413,23.0174,23.8082,29700.0],["2022-12-23",23.9092,24.8346,23.1268,24.557,13400.0],["2022-12-27",25.0197,25.2384,23.7325,24.5486,30700.0],["2022-12-28",24.3971,25.7348,23.7662,24.0943,18300.0],["2022-12-29",23.7494,25.23,23.5811,25.1459,15900.0],["2022-12-30",24.7168,25.5665,23.9765,24.7589,30400.0],["2023-01-03",24.599,25.23,22.1509,22.9333,30800.0],["2023-01-04",22.8828,23.4213,22.4622,23.0174,9500.0],["2023-01-05",23.009,23.8419,22.8408,23.5559,18400.0],["2023-01-06",23.5811,24.1448,23.1352,23.7073,13600.0],["2023-01-09",23.7241,23.7241,22.9249,23.2866,18000.0],["2023-01-10",23.1352,23.5727,22.58,23.5727,13100.0],["2023-01-11",23.8167,24.1448,22.9249,24.0606,13900.0],["2023-01-12",24.6495,25.0449,23.5727,24.8851,35700.0],["2023-01-13",28.124,30.589,27.4594,29.4112,267200.0],["2023-01-17",30.244,30.6983,28.7045,29.6047,105900.0],["2023-01-18",29.6383,29.8655,28.1829,28.1829,88100.0],["2023-01-19",28.1829,29.3523,28.1829,29.0242,39200.0],["2023-01-20",29.1504,29.8655,28.4521,28.8896,46100.0],["2023-01-23",29.6131,30.4039,29.1756,29.6888,72000.0],["2023-01-24",29.9861,30.3684,28.8308,29.1791,56700.0],["2023-01-25",29.2726,30.2749,28.508,29.3065,66800.0],["2023-01-26",29.5359,29.5699,28.1683,29.434,33600.0],["2023-01-27",29.2641,29.315,27.4122,27.6416,32100.0],["2023-01-30",27.82,28.6525,27.4632,27.6586,32000.0],["2023-01-31",27.6076,28.7884,27.4717,28.1937,37700.0],["2023-02-01",28.2702,28.3551,26.7072,28.0833,46600.0],["2023-02-02",28.1937,28.6439,27.3698,28.1088,34800.0],["2023-02-03",28.4146,28.559,27.3188,27.5312,40100.0],["2023-02-06",27.3613,27.8794,26.1635,26.7327,38600.0],["2023-02-07",26.5882,27.8285,26.3419,27.8285,36000.0],["2023-02-08",28.0833,28.0833,27.064,27.5142,23500.0],["2023-02-09",27.4547,27.854,26.3759,26.5288,52200.0],["2023-02-10",26.7072,27.9304,26.5288,27.5312,33700.0],["2023-02-13",27.4802,29.5189,27.4802,28.8478,51300.0],["2023-02-14",28.7034,28.7799,27.2253,27.3613,36900.0],["2023-02-15",27.3528,27.6586,26.0446,26.9026,31100.0],["2023-02-16",26.3929,27.1744,26.3929,26.7581,25500.0],["2023-02-17",27.0724,27.0724,25.9087,26.6392,33300.0],["2023-02-21",26.3334,26.5713,25.348,25.3565,42400.0],["2023-02-22",25.5179,25.8237,24.2097,24.8893,33700.0],["2023-02-23",25.6114,25.8832,24.8978,25.5774,12000.0],["2023-02-24",25.45,26.0531,24.677,25.7558,13200.0],["2023-02-27",26.2315,26.2315,24.8723,25.2461,20200.0],["2023-02-28",25.5434,27.013,25.5094,25.9936,36000.0],["2023-03-01",26.1805,26.7921,25.8832,26.3929,16300.0],["2023-03-02",26.5033,27.9474,26.3334,27.7095,11100.0],["2023-03-03",27.837,28.644,27.1914,28.0918,14500.0],["2023-03-06",27.6161,28.7799,27.1319,28.2362,41600.0],["2023-03-07",29.6293,29.9436,27.803,28.3042,55000.0],["2023-03-08",28.5675,29.5444,27.9049,28.7459,31100.0],["2023-03-09",29.7313,29.7313,27.6076,28.559,44000.0],["2023-03-10",29.1281,29.3405,27.735,28.1683,25600.0],["2023-03-13",27.82,28.8818,27.6076,28.1428,21400.0],["2023-03-14",28.1598,29.3235,27.1914,27.6416,46000.0],["2023-03-15",27.1744,27.1744,25.348,25.7898,32900.0],["2023-03-16",25.4839,27.4887,25.0677,26.7581,23700.0],["2023-03-17",26.7496,27.2933,25.1866,26.5033,102800.0],["2023-03-20",26.8006,27.4292,26.1295,27.0555,33400.0],["2023-03-21",27.3188,28.4741,26.9875,28.3127,25300.0],["2023-03-22",28.4571,28.8733,27.4122,27.6586,14700.0],["2023-03-23",27.6586,28.8648,27.2678,27.735,34300.0],["2023-03-24",27.2678,28.0323,27.1829,27.9984,21400.0],["2023-03-27",28.7374,28.7969,27.7945,28.542,46700.0],["2023-03-28",28.7714,29.9266,28.7459,29.4679,42500.0],["2023-03-29",29.9266,31.8549,29.349,31.4727,90700.0],["2023-03-30",31.4472,32.2797,29.2556,29.9606,68400.0],["2023-03-31",30.5807,33.0017,30.5807,32.3306,83700.0],["2023-04-03",33.9786,36.4675,33.384,36.1872,127800.0],["2023-04-04",36.527,38.2259,35.9069,37.2151,98900.0],["2023-04-05",37.2405,37.8691,36.527,37.4869,74100.0],["2023-04-06",37.9031,38.141,36.7394,36.8073,64100.0],["2023-04-10",36.4166,37.3764,35.4142,37.2745,71600.0],["2023-04-11",37.8776,40.5959,37.3765,38.7441,139000.0],["2023-04-12",39.6955,39.9248,37.8691,38.1495,66200.0],["2023-04-13",38.3024,38.8205,36.6204,37.7927,89100.0],["2023-04-14",38.4468,39.9418,37.8012,39.2793,87000.0],["2023-04-17",39.67,39.7125,36.5949,36.9602,87100.0],["2023-04-18",37.2915,37.3765,35.72,36.5865,49900.0],["2023-04-19",36.8328,38.6337,36.6714,38.0815,71700.0],["2023-04-20",38.056,39.9079,36.8413,38.6252,112300.0],["2023-04-21",38.931,39.8059,38.0475,39.4746,101600.0],["2023-04-24",38.9612,39.9624,38.0798,38.7901,53500.0],["2023-04-25",38.713,39.0125,36.3512,36.6764,84800.0],["2023-04-26",36.6336,37.4637,35.2987,36.1886,94300.0],["2023-04-27",35.8378,35.8463,34.2889,35.6239,75300.0],["2023-04-28",35.1104,36.6251,34.7253,35.949,68400.0],["2023-05-01",35.7779,37.8487,35.7779,37.7289,87800.0],["2023-05-02",37.6947,37.7204,34.229,34.5542,107900.0],["2023-05-03",34.52,36.1202,33.553,34.9393,155400.0],["2023-05-04",34.828,35.0077,33.9295,34.5456,95700.0],["2023-05-05",34.8623,35.949,34.6654,35.6752,94900.0],["2023-05-08",35.8036,36.762,35.6752,36.3256,73600.0],["2023-05-09",34.2804,35.2987,30.4296,30.558,189100.0],["2023-05-10",30.8061,31.3367,29.0519,29.069,127300.0],["2023-05-11",28.4786,29.0177,27.7854,28.8465,74900.0],["2023-05-12",28.7096,29.8563,28.4358,29.745,68800.0],["2023-05-15",29.7793,32.3721,29.7365,31.9785,81000.0],["2023-05-16",31.7902,31.9956,30.1472,30.1814,85100.0],["2023-05-17",30.1044,30.635,29.3856,30.1558,109300.0],["2023-05-18",30.4638,31.2682,29.668,31.0115,67900.0],["2023-05-19",31.9442,32.3464,30.7719,31.1741,72300.0],["2023-05-22",31.08,32.3379,30.9088,31.4993,78300.0],["2023-05-23",31.7046,32.3036,30.6264,31.9271,85100.0],["2023-05-24",31.7132,32.355,30.8404,32.0897,44300.0],["2023-05-25",31.5506,31.5506,29.9675,30.5408,30100.0],["2023-05-26",30.3868,30.7291,28.4358,28.5385,85800.0],["2023-05-30",28.2561,28.624,26.7329,27.4688,90700.0],["2023-05-31",26.904,28.8294,26.904,28.6411,165700.0],["2023-06-01",28.4272,29.6252,27.717,27.9908,69000.0],["2023-06-02",28.3502,30.7206,28.3502,30.5922,79800.0],["2023-06-05",30.9345,31.0201,28.8893,29.0776,50200.0],["2023-06-06",29.0091,31.6533,29.0091,31.5763,76200.0],["2023-06-07",31.4907,34.4002,31.4907,34.3574,87400.0],["2023-06-08",34.8879,34.8879,32.8171,33.9894,82300.0],["2023-06-09",34.6569,34.6569,32.2437,32.5176,36900.0],["2023-06-12",32.6203,33.3391,31.7731,32.4149,47800.0],["2023-06-13",32.4149,33.9894,32.4149,32.8171,49600.0],["2023-06-14",33.5616,33.5872,31.8758,32.4662,55100.0],["2023-06-15",32.5775,33.4674,32.1325,33.2364,53500.0],["2023-06-16",33.5958,33.5958,31.9015,32.064,85900.0],["2023-06-20",31.2169,31.6533,30.6607,31.4907,58900.0],["2023-06-21",30.9602,32.2865,30.9602,31.9699,39900.0],["2023-06-22",31.8672,31.8672,29.6509,29.959,62100.0],["2023-06-23",30.4125,31.1484,29.6338,30.6949,381100.0],["2023-06-26",30.4382,30.9773,28.8465,29.0348,60800.0],["2023-06-27",28.8294,30.2499,28.5812,29.8135,64900.0],["2023-06-28",29.8135,30.8831,29.3,30.4467,38000.0],["2023-06-29",30.5152,31.234,29.9504,30.4981,56100.0],["2023-06-30",31.7474,31.7474,30.4724,30.5665,43900.0],["2023-07-03",30.6949,30.9944,30.3355,30.9345,23100.0],["2023-07-05",30.9088,31.2682,30.267,30.635,52800.0],["2023-07-06",30.9944,31.0201,28.5042,29.514,56900.0],["2023-07-07",29.4199,31.4565,29.4199,30.712,115200.0],["2023-07-10",31.1826,31.234,30.3697,30.8917,35600.0],["2023-07-11",30.5751,31.3367,30.5751,31.1056,97000.0],["2023-07-12",31.4565,31.4565,30.036,31.08,99800.0],["2023-07-13",31.3623,31.3623,30.5494,31.0885,78800.0],["2023-07-14",30.9259,30.9345,29.1375,30.036,64400.0],["2023-07-17",30.036,31.2511,30.036,31.1826,84400.0],["2023-07-18",31.1998,32.4406,30.8232,30.9259,134700.0],["2023-07-19",31.2196,31.5306,30.0102,30.3385,50900.0],["2023-07-20",30.2867,30.7186,29.8029,30.6581,50400.0],["2023-07-21",30.7186,31.4097,30.0794,30.1917,36900.0],["2023-07-24",30.0275,31.3838,30.0275,30.8223,58800.0],["2023-07-25",30.8827,31.5306,30.494,31.1333,45800.0],["2023-07-26",31.0987,31.4442,30.7445,31.0901,42100.0],["2023-07-27",31.6516,31.8243,30.805,30.995,38000.0],["2023-07-28",30.8914,31.9107,30.8655,31.6775,45500.0],["2023-07-31",31.6861,32.8264,31.1073,32.3513,67400.0],["2023-08-01",32.5154,32.5154,31.1851,31.8675,64900.0],["2023-08-02",31.8934,31.8934,30.3903,30.7445,42200.0],["2023-08-03",30.5372,32.1526,30.0621,31.8416,66200.0],["2023-08-04",32.0662,32.8264,31.8502,32.4031,58300.0],["2023-08-07",32.8264,32.8264,31.928,32.2044,43900.0],["2023-08-08",29.8807,31.2974,26.1747,29.1032,176700.0],["2023-08-09",29.7079,30.6754,29.1809,29.276,56800.0],["2023-08-10",29.2846,29.7684,28.9995,29.6042,55900.0],["2023-08-11",29.3537,30.4767,29.3537,30.1657,48900.0],["2023-08-14",30.0794,30.1657,29.8029,29.9498,23000.0],["2023-08-15",29.682,29.682,28.9045,29.0773,47500.0],["2023-08-16",29.3796,29.6042,28.153,28.3689,47000.0],["2023-08-17",28.8181,29.1118,28.5071,28.8181,51100.0],["2023-08-18",28.5071,29.5178,28.343,29.2846,45600.0],["2023-08-21",29.371,30.0189,29.371,29.4315,36400.0],["2023-08-22",29.8288,29.8461,29.1032,29.2241,53600.0],["2023-08-23",28.9477,29.3278,28.1962,28.3603,42800.0],["2023-08-24",28.2221,28.8095,27.6865,28.032,48800.0],["2023-08-25",27.9284,28.3776,27.7297,28.1011,51100.0],["2023-08-28",28.153,28.9391,28.0147,28.6454,49300.0],["2023-08-29",28.6885,28.8095,27.9888,28.3603,48500.0],["2023-08-30",28.7145,29.0168,27.9111,27.9802,57600.0],["2023-08-31",28.2739,28.9563,28.2048,28.9304,84800.0],["2023-09-01",29.0168,30.0621,29.0168,29.8029,80200.0],["2023-09-05",29.6647,30.0016,28.8009,29.1378,63600.0],["2023-09-06",29.0168,29.3969,28.5503,28.7231,40200.0],["2023-09-07",28.5849,29.3624,28.5676,28.8009,53200.0],["2023-09-08",28.8181,28.8181,28.3948,28.5331,43500.0],["2023-09-11",28.7749,29.1291,27.0472,27.1423,54900.0],["2023-09-12",27.3841,28.7922,27.2718,28.0234,51100.0],["2023-09-13",27.8765,28.0061,27.2286,27.2546,90400.0],["2023-09-14",27.5569,28.2825,27.4619,27.6087,65800.0],["2023-09-15",27.3928,27.5742,26.5289,27.125,157400.0],["2023-09-18",27.1163,27.2114,26.3216,26.3907,67300.0],["2023-09-19",26.4253,27.1163,26.002,26.5721,186900.0],["2023-09-20",26.6671,26.7881,25.8206,25.8206,38500.0],["2023-09-21",25.9156,26.1661,25.3627,25.6305,48000.0],["2023-09-22",25.9156,26.3907,25.6823,25.8292,37600.0],["2023-09-25",26.002,26.3475,25.7514,26.2611,35700.0],["2023-09-26",26.2611,26.9263,26.2611,26.5116,31200.0],["2023-09-27",26.7622,28.343,26.7622,28.0579,62500.0],["2023-09-28",27.8161,28.2048,27.5051,28.1098,37900.0],["2023-09-29",28.032,28.032,27.2373,27.4619,37800.0],["2023-10-02",27.4705,27.4705,25.7083,26.0192,63500.0],["2023-10-03",25.8897,26.0797,25.1986,25.6996,38900.0],["2023-10-04",25.2504,25.2504,23.4363,23.7128,46600.0],["2023-10-05",23.3327,24.0928,23.3327,23.9287,28400.0],["2023-10-06",24.1879,24.4729,23.5832,23.9978,48000.0],["2023-10-09",24.3088,25.3886,24.3088,25.1036,40900.0],["2023-10-10",25.1208,25.6823,25.0172,25.1468,41100.0],["2023-10-11",25.0085,25.1554,24.6025,25.1554,36900.0],["2023-10-12",25.285,25.5009,24.9222,25.4405,44900.0],["2023-10-13",25.9329,27.8074,25.9329,27.3237,62500.0],["2023-10-16",27.7815,27.8679,27.1077,27.8679,101400.0],["2023-10-17",28.0666,28.0666,27.4878,27.842,114300.0],["2023-10-18",28.2134,28.2134,27.5137,27.8938,146900.0],["2023-10-19",27.721,27.8679,27.2027,27.7642,70700.0],["2023-10-20",27.6433,27.7988,27.1854,27.5915,68900.0],["2023-10-23",27.2114,27.2114,26.287,26.8658,71300.0],["2023-10-24",27.1422,27.2891,26.7622,27.1595,35300.0],["2023-10-25",26.9585,27.0809,26.4517,26.775,37500.0],["2023-10-26",26.4954,27.1595,26.2769,27.1333,34300.0],["2023-10-27",26.6527,27.3168,26.6527,27.2906,49100.0],["2023-10-30",27.4741,27.4741,26.4604,27.1333,41500.0],["2023-10-31",27.3867,27.78,27.0634,27.6576,41100.0],["2023-11-01",27.7363,28.2693,27.2032,27.5266,66400.0],["2023-11-02",27.6751,28.2519,27.544,28.1819,56900.0],["2023-11-03",28.1819,28.2256,27.6576,27.9023,53200.0],["2023-11-06",28.3655,28.3655,27.2469,27.544,64100.0],["2023-11-07",27.4479,27.5615,26.242,26.6614,76800.0],["2023-11-08",25.9973,26.7226,22.1348,22.5106,182400.0],["2023-11-09",23.0262,23.2883,21.2435,21.2697,131100.0],["2023-11-10",21.2697,23.4456,21.2697,22.9213,103800.0],["2023-11-13",22.9388,23.4718,22.5281,22.6242,53400.0],["2023-11-14",22.7203,23.6117,22.7203,23.533,63800.0],["2023-11-15",23.5068,24.2933,23.0611,23.0611,54400.0],["2023-11-16",22.9563,23.2971,21.995,22.3883,51500.0],["2023-11-17",22.5456,23.3408,22.5456,23.2184,49100.0],["2023-11-20",22.9912,23.6816,22.9912,23.3233,65100.0],["2023-11-21",23.2883,23.533,22.7902,22.8951,63200.0],["2023-11-22",22.4407,23.332,22.4407,23.3058,34600.0],["2023-11-24",23.0349,23.2272,22.7378,22.7465,79500.0],["2023-11-27",22.7291,22.9737,22.2397,22.3708,60200.0],["2023-11-28",22.4582,22.8864,22.3795,22.432,60200.0],["2023-11-29",22.8776,22.9737,22.1873,22.4232,34800.0],["2023-11-30",22.8339,23.1573,21.427,21.5843,199500.0],["2023-12-01",21.6542,22.8165,21.6542,22.4494,82800.0],["2023-12-04",22.2834,22.764,22.1785,22.5543,74100.0],["2023-12-05",22.6679,23.1398,22.5368,22.5718,59400.0],["2023-12-06",22.5456,23.1048,22.4582,22.5019,72600.0],["2023-12-07",22.6679,22.7291,22.0387,22.3271,69800.0],["2023-12-08",22.432,23.1573,22.2572,23.0349,87500.0],["2023-12-11",23.0786,23.0873,22.6155,22.7728,45900.0],["2023-12-12",22.5106,22.6766,21.7416,21.8028,59400.0],["2023-12-13",21.8902,22.9912,21.8639,22.7291,180900.0],["2023-12-14",23.2097,23.769,22.9126,23.5505,309600.0],["2023-12-15",23.8127,24.1535,23.2184,23.4194,110800.0],["2023-12-18",23.4194,24.2321,23.2883,23.4456,63100.0],["2023-12-19",23.6903,24.5904,23.6903,24.4069,60200.0],["2023-12-20",24.3195,24.87,23.9,24.0399,61200.0],["2023-12-21",24.2146,24.3719,24.0136,24.2671,35100.0],["2023-12-22",24.6516,25.0098,24.1797,24.3195,59700.0],["2023-12-26",24.7914,25.5167,24.7389,24.9137,63400.0],["2023-12-27",24.503,25.1671,24.503,24.8001,50600.0],["2023-12-28",24.7914,25.0186,24.2671,24.3544,55900.0],["2023-12-29",24.468,24.4768,23.7952,23.8039,62100.0],["2024-01-02",24.0835,24.5467,23.3932,23.4282,71000.0],["2024-01-03",23.4806,24.2496,23.1922,24.0486,63600.0],["2024-01-04",24.2146,24.4855,23.131,23.2272,62200.0],["2024-01-05",23.2272,23.4019,22.8339,23.0087,68700.0],["2024-01-08",22.4582,22.6854,21.7329,22.1611,113800.0],["2024-01-09",22.0999,22.0999,20.7541,20.9289,145400.0],["2024-01-10",20.9726,21.1474,20.1599,20.4483,82500.0],["2024-01-11",20.7454,20.7454,20.1687,20.4046,102700.0],["2024-01-12",20.7279,20.8415,20.1424,20.457,81100.0],["2024-01-16",20.7891,20.7891,19.3734,19.4084,88400.0],["2024-01-17",19.4434,19.8453,19.2424,19.4958,73500.0],["2024-01-18",19.6618,20.326,19.3385,19.487,110100.0],["2024-01-19",19.5744,19.5744,18.8579,19.155,106200.0],["2024-01-22",19.2598,19.8803,19.2598,19.7754,150500.0],["2024-01-23",19.7492,20.0638,19.557,19.8016,102900.0],["2024-01-24",19.8105,19.9881,19.1623,19.6418,124900.0],["2024-01-25",19.8105,19.9526,19.6418,19.9437,81100.0],["2024-01-26",19.9792,20.0947,19.26,19.5796,61000.0],["2024-01-29",19.4376,19.6862,19.3665,19.5885,69000.0],["2024-01-30",19.553,20.3611,19.553,20.3522,100200.0],["2024-01-31",20.2989,20.6274,19.7306,19.7306,76300.0],["2024-02-01",19.9615,20.1923,19.5086,19.5441,73400.0],["2024-02-02",19.5441,19.7484,19.1357,19.1445,78200.0],["2024-02-05",19.0913,19.2689,18.887,19.0291,76900.0],["2024-02-06",18.9847,19.6507,18.9847,19.4287,69100.0],["2024-02-07",19.5441,19.6152,18.9403,19.3577,65500.0],["2024-02-08",19.3577,19.7217,19.2422,19.7217,42500.0],["2024-02-09",19.926,19.997,19.3577,19.4465,58700.0],["2024-02-12",19.0913,20.7962,19.0913,20.4676,132500.0],["2024-02-13",20.2634,20.3877,19.4109,19.4553,98400.0],["2024-02-14",19.6684,19.9437,19.4997,19.8904,53300.0],["2024-02-15",19.8816,21.1513,19.8816,21.0803,75200.0],["2024-02-16",21.0892,21.6841,20.9027,21.5421,60200.0],["2024-02-20",21.3289,21.3467,20.6718,20.8406,62700.0],["2024-02-21",21.027,21.7196,20.885,21.0093,85500.0],["2024-02-22",20.8406,21.2046,20.7251,20.9382,90600.0],["2024-02-23",20.6985,20.7251,20.2723,20.4055,76800.0],["2024-02-26",20.2989,20.5031,20.068,20.3078,75400.0],["2024-02-27",20.5387,21.1158,20.5031,20.8228,58800.0],["2024-02-28",20.8672,21.0537,20.4321,20.5475,54500.0],["2024-02-29",20.8761,21.3467,20.8672,21.0004,132300.0],["2024-03-01",21.3289,22.0748,21.2845,21.7907,97800.0],["2024-03-04",21.986,22.1814,21.249,21.2757,73400.0],["2024-03-05",21.2668,21.8795,21.1336,21.5243,78100.0],["2024-03-06",21.986,22.1459,21.1158,21.3733,75400.0],["2024-03-07",21.8084,24.9696,21.7818,24.5611,165700.0],["2024-03-08",24.8364,25.0406,23.9662,24.5967,89100.0],["2024-03-11",24.4368,24.6766,23.8774,24.4723,68900.0],["2024-03-12",24.3125,24.721,24.1349,24.4723,68400.0],["2024-03-13",24.7387,25.8043,24.7387,25.4669,102900.0],["2024-03-14",25.6001,25.8487,25.1561,25.307,61700.0],["2024-03-15",25.1827,25.8487,25.1827,25.8398,106900.0],["2024-03-18",25.9286,26.2394,25.458,26.0707,121000.0],["2024-03-19",25.8753,27.305,25.8753,27.305,88500.0],["2024-03-20",27.0474,27.4825,26.5946,27.4115,76000.0],["2024-03-21",27.4115,27.9709,26.9942,27.7489,53200.0],["2024-03-22",27.8022,28.2107,27.1806,27.2783,70400.0],["2024-03-25",27.4026,28.7435,27.4026,28.6635,85200.0],["2024-03-26",28.6902,28.85,27.7489,27.8377,46700.0],["2024-03-27",27.9354,28.7523,27.9088,28.7257,47200.0],["2024-03-28",28.8589,29.3029,28.4593,29.3029,62600.0],["2024-04-01",29.2318,30.3684,28.9033,29.9333,86400.0],["2024-04-02",30.3951,30.99,29.9244,30.0843,108200.0],["2024-04-03",30.3329,30.3773,29.5249,29.7646,115900.0],["2024-04-04",25.3869,25.6889,24.3036,24.5079,1582400.0],["2024-04-05",25.0762,25.5645,24.5079,25.3692,505900.0],["2024-04-08",25.5734,26.5324,25.5734,26.2838,334900.0],["2024-04-09",26.639,26.8432,25.8664,25.9286,248700.0],["2024-04-10",26.3104,26.8166,25.9286,26.639,361200.0],["2024-04-11",26.8343,27.0119,25.5468,26.266,241300.0],["2024-04-12",26.639,26.8166,25.7776,26.0263,223300.0],["2024-04-15",26.1506,26.4703,25.2094,25.458,199200.0],["2024-04-16",25.458,25.5823,24.9518,25.4136,222900.0],["2024-04-17",25.5557,25.7954,24.943,25.1028,147500.0],["2024-04-18",25.1383,25.5557,24.4013,24.6677,232100.0],["2024-04-19",24.6677,25.085,24.5079,24.7032,120800.0],["2024-04-22",24.7299,24.9874,24.3303,24.863,122100.0],["2024-04-23",24.7476,25.1472,24.5789,25.1472,167000.0],["2024-04-24",24.8684,25.2102,24.2838,24.3197,147700.0],["2024-04-25",24.3467,24.5356,23.942,24.2028,129700.0],["2024-04-26",24.2388,24.3197,23.5912,24.0679,177200.0],["2024-04-29",24.0679,24.2748,23.5643,24.005,154900.0],["2024-04-30",23.8341,23.8341,23.1865,23.3214,156800.0],["2024-05-01",23.2854,23.5193,21.5226,21.9903,299900.0],["2024-05-02",22.377,22.5569,22.1252,22.3501,116100.0],["2024-05-03",22.6199,22.8897,22.1252,22.431,126000.0],["2024-05-06",23.0606,23.3034,22.485,23.1235,183000.0],["2024-05-07",23.0066,23.942,22.9706,23.6632,133300.0],["2024-05-08",23.3844,23.6812,23.0606,23.4833,152200.0],["2024-05-09",24.2658,24.9583,24.0589,24.9313,161400.0],["2024-05-10",25.1832,25.1832,23.5013,23.969,178300.0],["2024-05-13",24.2748,24.2748,23.6902,23.879,141600.0],["2024-05-14",23.987,24.014,23.2135,23.4383,180200.0],["2024-05-15",23.5283,23.5283,23.0156,23.2045,133000.0],["2024-05-16",23.2045,23.3214,22.8807,23.0786,150300.0],["2024-05-17",23.1505,24.0319,22.9976,23.87,187000.0],["2024-05-20",23.8341,24.3018,23.7801,24.1489,164300.0],["2024-05-21",24.1219,24.4367,24.0859,24.2838,90000.0],["2024-05-22",24.4816,24.4816,23.6182,23.8431,107100.0],["2024-05-23",24.2298,24.2298,22.8897,23.0876,124800.0],["2024-05-24",23.2315,23.5912,22.9257,23.0786,109200.0],["2024-05-28",23.4203,24.6885,23.4203,24.6885,264200.0],["2024-05-29",24.6166,26.0376,24.2838,25.5879,243800.0],["2024-05-30",25.5969,26.5503,25.5969,26.1545,167900.0],["2024-05-31",26.2265,26.8471,25.8667,26.2624,302800.0],["2024-06-03",26.2625,26.3524,24.0589,24.1309,176800.0],["2024-06-04",24.2838,24.7335,23.2495,24.005,250200.0],["2024-06-05",24.0859,24.3108,23.6632,23.924,131900.0],["2024-06-06",23.924,24.6975,23.6722,24.6076,146200.0],["2024-06-07",24.2298,24.5446,23.7441,23.7441,85400.0],["2024-06-10",24.1039,24.7784,23.6452,24.6435,115900.0],["2024-06-11",24.5536,25.2192,24.2838,25.0932,115600.0],["2024-06-12",25.3271,25.7408,24.9223,25.0573,158900.0],["2024-06-13",24.9044,25.1292,23.7891,24.3377,141700.0],["2024-06-14",24.4007,24.5986,23.7711,23.897,166900.0],["2024-06-17",23.906,24.3647,23.6542,24.3197,102100.0],["2024-06-18",24.2028,24.7425,23.942,23.942,103800.0],["2024-06-20",23.978,24.7425,23.978,24.7425,122300.0],["2024-06-21",24.4996,24.6166,24.1399,24.4816,427200.0],["2024-06-24",24.6255,25.1292,24.5896,24.8954,108700.0],["2024-06-25",24.9493,25.0213,24.5266,24.7605,61500.0],["2024-06-26",24.7874,24.8144,24.4906,24.7245,101400.0],["2024-06-27",24.8054,25.5699,24.7425,25.5339,187300.0],["2024-06-28",25.5789,25.8038,25.1472,25.462,752000.0],["2024-07-01",25.5249,25.7498,24.9583,25.1202,97900.0],["2024-07-02",25.408,25.8847,25.2371,25.516,90700.0],["2024-07-03",25.7768,25.9117,25.435,25.7948,82300.0],["2024-07-05",25.7318,25.7318,24.6165,24.8054,133100.0],["2024-07-08",24.7605,25.0123,24.6975,25.0033,100700.0],["2024-07-09",24.9853,24.9853,24.4637,24.6525,122600.0],["2024-07-10",24.5446,25.1562,24.5446,25.1472,151400.0],["2024-07-11",25.2281,26.6852,25.1382,26.5952,206000.0],["2024-07-12",26.7032,26.874,26.3344,26.7661,151000.0],["2024-07-15",26.7661,27.6295,26.5323,27.5846,155200.0],["2024-07-16",27.3507,27.6565,27.1708,27.6115,105200.0],["2024-07-17",27.6475,28.2411,27.1888,27.4227,130300.0],["2024-07-18",27.4137,27.6745,26.7661,27.1259,85300.0],["2024-07-19",27.1259,27.1259,26.5503,26.8021,67800.0],["2024-07-22",26.928,26.928,26.2714,26.5233,83900.0],["2024-07-23",26.4693,26.7122,26.0286,26.4333,109300.0],["2024-07-24",26.3524,26.8021,25.7138,25.8577,127000.0],["2024-07-25",25.7575,26.7139,25.7575,26.5226,95800.0],["2024-07-26",26.6046,26.6228,25.8213,26.2767,90500.0],["2024-07-29",26.4589,26.4589,25.2748,25.63,83200.0],["2024-07-30",25.5389,26.0217,25.3568,25.9397,83500.0],["2024-07-31",26.2949,26.9416,26.049,26.6774,98900.0],["2024-08-01",26.8232,26.8323,24.8285,25.2566,119700.0],["2024-08-02",24.4915,24.7192,22.8612,23.1891,172700.0],["2024-08-05",22.4604,22.4604,21.076,21.7409,219400.0],["2024-08-06",21.7591,22.2418,21.5314,21.9048,118400.0],["2024-08-07",22.7246,22.9431,22.087,22.2692,107000.0],["2024-08-08",22.7246,23.435,22.3147,23.0707,138100.0],["2024-08-09",23.2893,23.8357,22.843,23.7993,101000.0],["2024-08-12",24.0817,24.4733,23.9268,24.3185,88300.0],["2024-08-13",24.3367,24.3367,23.4714,24.0999,90100.0],["2024-08-14",23.9724,24.5826,23.9724,24.5371,119800.0],["2024-08-15",25.0198,25.9397,24.7739,25.9033,135300.0],["2024-08-16",25.5936,26.2767,25.1291,25.3295,166800.0],["2024-08-19",25.5025,26.3496,25.3112,25.4023,104400.0],["2024-08-20",25.5025,25.5025,24.2456,24.364,75400.0],["2024-08-21",24.7465,24.8832,24.3185,24.8467,112700.0],["2024-08-22",24.8285,25.1018,24.5462,24.6646,59600.0],["2024-08-23",25.0653,25.7302,24.9378,25.6118,79300.0],["2024-08-26",25.7484,26.4133,25.6665,26.131,92400.0],["2024-08-27",25.9579,26.131,25.548,25.8122,57200.0],["2024-08-28",25.7211,26.1219,25.457,26.0035,92200.0],["2024-08-29",26.1674,26.7139,25.9033,26.5864,53400.0],["2024-08-30",26.386,26.5408,25.7757,25.9579,70000.0],["2024-09-03",25.5936,25.5936,24.6372,24.7192,121100.0],["2024-09-04",24.6737,25.0471,23.8266,23.9086,73400.0],["2024-09-05",23.9268,24.282,23.6991,23.7993,69500.0],["2024-09-06",23.8175,24.2183,23.1344,23.2346,56200.0],["2024-09-09",23.3166,23.4259,22.9523,22.9887,119200.0],["2024-09-10",23.0069,23.0069,22.2783,22.6426,99200.0],["2024-09-11",22.8794,23.4077,22.5515,23.1709,61400.0],["2024-09-12",23.2984,23.4714,22.9705,23.18,60500.0],["2024-09-13",23.4532,24.2547,23.4168,23.9724,76100.0],["2024-09-16",24.2547,24.3367,23.8722,24.2729,69700.0],["2024-09-17",24.2547,24.956,24.1363,24.9378,71700.0],["2024-09-18",24.8558,25.4205,24.364,24.6646,78100.0],["2024-09-19",25.2293,25.5936,24.9196,25.2111,62700.0],["2024-09-20",25.0744,25.4934,24.5917,24.8467,259900.0],["2024-09-23",25.1018,25.5663,24.6372,24.9742,65400.0],["2024-09-24",25.4479,25.4752,24.8649,25.2839,64500.0],["2024-09-25",25.0653,25.2202,24.6372,24.8558,92000.0],["2024-09-26",24.5097,24.783,23.9997,24.1545,101500.0],["2024-09-27",24.4824,24.7192,24.2456,24.6099,56400.0],["2024-09-30",24.3913,24.7648,23.945,24.1272,81500.0],["2024-10-01",23.9632,24.6099,23.7811,24.3913,107400.0],["2024-10-02",24.6646,25.0471,24.4004,24.6646,70200.0],["2024-10-03",24.6372,25.4934,24.5188,25.4934,71300.0],["2024-10-04",25.5207,25.9579,25.4023,25.7302,86000.0],["2024-10-07",25.6847,26.2676,25.3021,26.1127,72200.0],["2024-10-08",25.8122,25.8122,24.8376,25.4023,91900.0],["2024-10-09",25.038,25.3568,24.8923,25.1928,70600.0],["2024-10-10",25.2019,26.0672,25.0107,26.0126,60400.0],["2024-10-11",26.0126,27.2421,26.0126,27.0509,115400.0],["2024-10-14",26.5681,26.896,26.3222,26.4315,61200.0],["2024-10-15",25.967,26.2311,25.3932,25.7211,84800.0],["2024-10-16",25.9852,26.4224,25.9579,26.1583,56000.0],["2024-10-17",26.3131,26.3404,25.9852,26.1765,44400.0],["2024-10-18",26.2129,26.3951,25.1018,25.293,72400.0],["2024-10-21",25.6756,25.8304,25.0198,25.0744,81000.0],["2024-10-22",25.2384,25.5207,25.0562,25.1655,64400.0],["2024-10-23",25.0835,25.2748,24.7648,25.1382,167900.0],["2024-10-24",25.1567,25.1751,24.5102,24.5656,113200.0],["2024-10-25",24.9535,25.0458,24.5379,24.6857,82100.0],["2024-10-28",24.0761,24.8888,23.8637,24.8888,92600.0],["2024-10-29",24.8427,24.8427,24.3532,24.7134,55200.0],["2024-10-30",24.9073,25.2767,24.5748,25.0828,86200.0],["2024-10-31",25.129,25.3783,24.5287,24.6672,61600.0],["2024-11-01",24.9442,25.0274,23.8268,23.9746,73200.0],["2024-11-04",24.0854,24.8611,24.0854,24.6118,83000.0],["2024-11-05",24.6672,25.3968,24.3532,25.3044,87500.0],["2024-11-06",25.563,27.8626,25.5076,27.7702,177000.0],["2024-11-07",27.7795,30.1344,27.5209,29.5526,211900.0],["2024-11-08",29.488,30.9379,29.331,30.8363,177700.0],["2024-11-11",30.5315,31.1041,30.1898,31.1041,151400.0],["2024-11-12",31.0395,31.7136,30.6608,31.0118,125600.0],["2024-11-13",31.0579,31.2888,30.3561,30.8086,95400.0],["2024-11-14",30.8178,31.9907,30.8178,31.9907,147000.0],["2024-11-15",31.6305,32.6926,31.3627,31.6675,123200.0],["2024-11-18",32.3139,32.4525,31.7229,32.2123,117300.0],["2024-11-19",31.7691,32.0369,31.3165,32.0369,89800.0],["2024-11-20",32.1754,32.5079,31.8522,32.434,129900.0],["2024-11-21",32.5079,33.4683,32.5079,33.1266,103100.0],["2024-11-22",33.182,34.0963,32.8126,34.0594,103700.0],["2024-11-25",33.8932,34.3087,33.0989,33.2744,123200.0],["2024-11-26",33.2744,33.2744,32.0553,32.2862,70600.0],["2024-11-27",32.4617,33.0158,32.2216,32.3324,55500.0],["2024-11-29",32.3047,32.8311,32.2955,32.4155,45500.0],["2024-12-02",32.3878,32.7203,31.9353,32.2493,83700.0],["2024-12-03",32.7203,32.7203,31.6675,32.1662,68400.0],["2024-12-04",32.5171,32.5171,30.707,31.1965,95200.0],["2024-12-05",30.9102,31.3996,29.3679,29.5249,198500.0],["2024-12-06",29.5618,29.8851,28.1673,29.4233,135200.0],["2024-12-09",29.4141,30.273,29.2386,29.4233,113300.0],["2024-12-10",30.0882,30.1621,29.4787,29.8204,83000.0],["2024-12-11",29.8574,30.3191,29.6357,30.0882,156800.0],["2024-12-12",30.1067,30.43,29.7096,30.0328,83000.0],["2024-12-13",30.1991,30.4577,29.7743,30.4577,58100.0],["2024-12-16",30.3376,30.4854,29.7835,30.3191,143600.0],["2024-12-17",30.0975,30.0975,28.9985,29.7188,139700.0],["2024-12-18",29.6542,29.8943,27.604,27.7425,123600.0],["2024-12-19",27.6871,28.0657,27.096,27.7148,191300.0],["2024-12-20",27.096,28.3613,27.096,28.0473,232500.0],["2024-12-23",28.2597,28.2597,27.0499,27.9734,72200.0],["2024-12-24",28.075,28.6106,27.7425,28.5921,34600.0],["2024-12-26",28.4167,28.9061,28.0473,28.7768,70900.0],["2024-12-27",28.666,28.7676,28.0473,28.2874,50600.0],["2024-12-30",28.5737,29.5618,28.3982,29.3587,48900.0],["2024-12-31",29.4972,29.7465,29.2017,29.4787,84200.0],["2025-01-02",29.8481,31.1595,29.8481,30.8363,113400.0],["2025-01-03",31.1226,31.3996,30.6608,30.7162,76500.0],["2025-01-06",31.0118,31.3073,30.236,30.5592,80500.0],["2025-01-07",30.7255,30.7717,29.5526,30.4946,90500.0],["2025-01-08",30.5315,30.6885,29.9128,30.4022,86300.0],["2025-01-10",30.9656,31.3996,30.4854,30.6424,73900.0],["2025-01-13",31.1133,32.3232,30.8825,31.926,120900.0],["2025-01-14",31.8983,33.0435,31.8983,32.6095,107000.0],["2025-01-15",33.025,34.1887,32.6649,33.8193,115100.0],["2025-01-16",33.5884,34.1887,33.3206,34.0224,84900.0],["2025-01-17",34.1702,34.4103,33.8839,34.281,77500.0],["2025-01-21",34.595,34.6781,33.339,33.7731,99900.0],["2025-01-22",34.004,34.1887,33.3021,33.6438,92600.0],["2025-01-23",33.8025,34.0638,32.8599,33.2145,146500.0],["2025-01-24",33.0558,33.2238,32.1319,32.2159,95900.0],["2025-01-27",32.6639,32.6639,30.6387,30.8254,107200.0],["2025-01-28",31.096,31.432,30.2281,30.7694,98100.0],["2025-01-29",30.6107,31.684,30.6107,31.6,61200.0],["2025-01-30",32.0479,32.0946,31.4133,31.572,71900.0],["2025-01-31",32.0386,32.0386,30.788,30.9374,85600.0],["2025-02-03",30.928,31.0773,30.1814,30.2561,123800.0],["2025-02-04",30.0788,31.5066,29.5095,31.348,89200.0],["2025-02-05",31.3947,31.7773,31.0774,31.2453,77900.0],["2025-02-06",31.32,31.32,29.9481,30.0601,104500.0],["2025-02-07",30.4427,30.4427,29.5095,29.9014,95200.0],["2025-02-10",30.4801,31.6373,30.1441,31.5253,85100.0],["2025-02-11",31.4227,32.7665,31.4227,32.6172,91600.0],["2025-02-12",31.8333,32.5332,31.0494,31.124,99400.0],["2025-02-13",31.544,31.684,30.8254,31.5906,65400.0],["2025-02-14",31.5533,32.0946,31.264,31.8986,100500.0],["2025-02-18",32.4306,33.7651,31.7306,32.8785,116700.0],["2025-02-19",32.7199,33.4571,32.5332,33.0558,82200.0],["2025-02-20",32.9719,33.0279,32.0759,32.7759,79000.0],["2025-02-21",32.8599,32.8599,31.068,31.4227,111000.0],["2025-02-24",31.4973,31.4973,30.7974,30.844,78900.0],["2025-02-25",30.7974,30.7974,29.8455,30.0321,118500.0],["2025-02-26",30.0134,30.1628,29.3602,29.5468,78200.0],["2025-02-27",29.7708,29.7708,29.2295,29.3322,60900.0],["2025-02-28",29.0522,29.6028,28.6416,29.4535,125100.0],["2025-03-03",29.7801,29.7801,26.6631,26.859,110600.0],["2025-03-04",26.3644,27.0457,25.5712,26.3924,134600.0],["2025-03-05",26.4111,26.4111,25.4778,26.1031,148100.0],["2025-03-06",25.6738,27.783,24.6939,26.5324,228600.0],["2025-03-07",26.7471,27.3537,26.1684,26.3924,87700.0],["2025-03-10",26.4857,26.4857,24.7872,25.1232,143600.0],["2025-03-11",25.1325,26.1964,24.9552,25.5245,141500.0],["2025-03-12",25.5058,26.5791,25.1792,26.3271,97000.0],["2025-03-13",26.6257,26.8777,25.6551,25.9818,85600.0],["2025-03-14",25.8698,26.5791,25.8698,26.4951,87900.0],["2025-03-17",26.5977,27.3257,26.5977,27.1204,66300.0],["2025-03-18",27.3817,27.6336,27.0644,27.3537,79900.0],["2025-03-19",27.5683,28.6509,27.5683,28.2589,76200.0],["2025-03-20",28.1563,28.8842,27.2417,28.1843,89300.0],["2025-03-21",27.9136,28.2403,27.279,27.8016,121500.0],["2025-03-24",28.0909,28.7442,27.951,28.4642,95200.0],["2025-03-25",28.4642,28.4642,27.7176,28.0163,73800.0],["2025-03-26",27.867,28.4829,27.8576,27.9976,91500.0],["2025-03-27",27.8296,27.8483,27.2977,27.6803,100200.0],["2025-03-28",27.783,27.783,26.831,27.0644,55200.0],["2025-03-31",26.8777,27.531,26.1591,27.223,89400.0],["2025-04-01",27.251,27.9976,26.8217,27.9696,88700.0],["2025-04-02",27.6523,27.9976,27.503,27.9976,52200.0],["2025-04-03",25.8698,26.3271,24.8992,26.0658,187800.0],["2025-04-04",24.7779,24.7779,22.5194,22.8367,186800.0],["2025-04-07",21.7448,23.7326,20.8676,22.7434,136100.0],["2025-04-08",23.742,23.742,20.7929,21.2595,125200.0],["2025-04-09",20.8116,24.7499,20.5129,24.3393,150600.0],["2025-04-10",23.2194,24.0406,20.9982,21.6142,106900.0],["2025-04-11",21.7075,22.4821,21.0169,22.4168,79700.0],["2025-04-14",22.7154,23.07,22.1274,22.3514,93600.0],["2025-04-15",22.5381,22.9487,22.4074,22.6501,103100.0],["2025-04-16",22.6407,23.2194,22.4634,23.0327,86900.0],["2025-04-17",23.014,24.2273,23.014,24.1153,103300.0],["2025-04-21",23.7233,23.7513,22.8554,23.3873,87600.0],["2025-04-22",23.8913,24.3299,23.6113,24.0313,86800.0],["2025-04-23",24.3673,24.9365,24.022,24.1993,117700.0],["2025-04-24",24.5687,24.7581,23.953,24.5497,97400.0],["2025-04-25",24.0572,24.3792,23.5268,24.1898,51600.0],["2025-04-28",23.9341,24.3224,23.6783,24.275,58600.0],["2025-04-29",23.9151,24.4361,23.8488,24.1519,51400.0],["2025-04-30",23.6783,23.8299,23.0817,23.3753,79400.0],["2025-05-01",23.4226,24.4361,23.3847,24.0193,65400.0],["2025-05-02",24.3792,24.6539,23.7636,24.4739,53700.0],["2025-05-05",23.9057,24.3224,23.1006,23.6405,116500.0],["2025-05-06",23.9435,24.2845,23.7352,24.0098,94000.0],["2025-05-07",24.0288,24.2466,23.2805,23.5647,110600.0],["2025-05-08",23.9814,25.4495,23.0248,25.1748,107700.0],["2025-05-09",25.1275,25.4968,24.3792,25.0233,121500.0],["2025-05-12",26.2356,27.2301,25.7526,26.6902,132800.0],["2025-05-13",26.9649,28.253,26.8418,27.912,104700.0],["2025-05-14",27.6563,27.6942,26.927,27.0501,64300.0],["2025-05-15",26.5103,26.7944,25.762,26.283,81700.0],["2025-05-16",26.2261,26.5292,25.8567,26.2735,71800.0],["2025-05-19",25.7999,26.0651,25.3264,25.5916,73700.0],["2025-05-20",25.781,25.781,25.3074,25.3832,59000.0],["2025-05-21",24.8054,24.8149,23.3374,24.3035,149500.0],["2025-05-22",24.2561,24.4361,23.6783,24.294,107500.0],["2025-05-23",23.8015,24.3887,23.6878,24.2182,110100.0],["2025-05-27",24.3508,24.938,23.7446,24.9286,93900.0],["2025-05-28",25.279,25.279,24.5024,24.6539,61200.0],["2025-05-29",24.9286,25.0896,24.2561,24.777,61700.0],["2025-05-30",24.5024,24.8338,24.2656,24.3035,76800.0],["2025-06-02",24.9001,25.1464,24.1519,24.6918,78400.0],["2025-06-03",24.5971,26.2735,24.5971,26.1219,127900.0],["2025-06-04",25.8378,26.1788,24.9286,25.0138,78600.0],["2025-06-05",25.1559,25.3548,24.7676,25.0706,87100.0],["2025-06-06",24.9949,26.0841,24.8244,25.6673,181900.0],["2025-06-09",26.0272,26.2545,25.6863,25.7715,85200.0],["2025-06-10",26.264,26.7755,25.5631,26.2356,110200.0],["2025-06-11",26.7471,27.0501,26.264,26.9554,70100.0],["2025-06-12",26.6713,26.9649,26.1788,26.8134,67600.0],["2025-06-13",27.6942,27.6942,26.5197,26.9365,127600.0],["2025-06-16",26.8702,27.2301,26.4819,26.7755,89900.0],["2025-06-17",26.766,27.4101,26.766,26.8891,111000.0],["2025-06-18",26.8702,27.2869,26.2072,26.2735,142300.0],["2025-06-20",26.3777,26.6145,26.2545,26.5387,107200.0],["2025-06-23",26.8323,26.8323,25.3264,25.5442,131200.0],["2025-06-24",25.5063,25.8094,24.9191,25.3074,96300.0],["2025-06-25",25.4495,25.8662,24.7202,24.7297,75300.0],["2025-06-26",24.9664,25.5063,24.8149,25.3927,81800.0],["2025-06-27",25.4305,25.8852,24.9191,25.3264,350600.0],["2025-06-30",25.5631,25.5631,24.7297,24.8433,139500.0],["2025-07-01",24.7297,25.8757,24.5213,25.1748,128400.0],["2025-07-02",25.1748,25.8094,24.8623,25.762,96700.0],["2025-07-03",25.6484,26.2356,25.5726,25.6484,35900.0],["2025-07-07",25.6484,26.103,25.0043,25.3642,121100.0],["2025-07-08",25.5726,26.8986,25.5347,26.6145,193000.0],["2025-07-09",26.4345,26.7092,25.7242,25.9704,106300.0],["2025-07-10",25.9136,26.3587,25.6579,26.2451,78400.0],["2025-07-11",26.2545,26.605,26.103,26.3019,60800.0],["2025-07-14",26.4629,26.4724,25.6389,25.7905,141900.0],["2025-07-15",25.7052,26.5103,24.0667,24.0761,152800.0],["2025-07-16",24.1519,24.455,23.6026,23.9151,178400.0],["2025-07-17",24.3982,25.4305,24.2561,25.1464,133900.0],["2025-07-18",26.0841,26.6334,25.3927,25.9609,238600.0],["2025-07-21",26.1314,26.1314,24.8907,25.0043,150600.0],["2025-07-22",25.0138,25.5253,24.8907,25.2695,114600.0],["2025-07-23",25.5442,26.1977,25.1653,26.0746,175600.0],["2025-07-24",26.0554,26.0554,25.2871,25.4407,158800.0],["2025-07-25",25.4984,25.6808,25.1622,25.5944,134500.0],["2025-07-28",25.9305,27.035,25.8537,26.9197,171000.0],["2025-07-29",27.035,27.131,26.3147,26.8333,82000.0],["2025-07-30",26.8813,26.8813,25.5848,25.7769,107900.0],["2025-07-31",25.508,26.8813,24.8741,25.2006,98900.0],["2025-08-01",24.9509,25.0374,24.0194,24.3939,124300.0],["2025-08-04",24.5476,24.6436,24.1922,24.4611,95800.0],["2025-08-05",24.4611,25.1046,24.4323,24.8453,92000.0],["2025-08-06",25.2679,25.5944,24.6148,24.7204,129600.0],["2025-08-07",26.4395,26.8429,24.9509,25.1238,147400.0],["2025-08-08",25.2967,25.8441,25.1622,25.3159,144500.0],["2025-08-11",25.4407,25.6712,24.7685,24.8453,119100.0],["2025-08-12",24.9029,26.1706,24.9029,25.9401,133300.0],["2025-08-13",25.9497,26.478,25.8345,26.4299,121500.0],["2025-08-14",26.5644,26.5836,25.7,26.161,110000.0],["2025-08-15",26.0458,26.2571,25.5848,25.6904,265500.0],["2025-08-18",25.6904,26.0074,25.1334,25.5272,112800.0],["2025-08-19",25.6328,26.1706,25.3351,25.4792,118800.0],["2025-08-20",25.7193,25.9401,25.3543,25.7385,81700.0],["2025-08-21",25.6424,26.3627,25.6424,26.2667,74200.0],["2025-08-22",26.4107,27.7841,26.3243,27.6016,125000.0],["2025-08-25",27.7361,28.0146,27.3711,27.7841,120100.0],["2025-08-26",27.7841,27.8801,27.0542,27.1982,95800.0],["2025-08-27",27.1983,27.8993,27.1983,27.7169,86900.0],["2025-08-28",27.7265,28.3315,27.4768,28.1875,99100.0],["2025-08-29",28.2355,28.4852,27.8897,28.101,90600.0],["2025-09-02",28.1586,28.9558,28.0914,28.8693,122600.0],["2025-09-03",28.6388,28.8693,27.1886,27.3039,124100.0],["2025-09-04",27.2559,27.9666,27.2079,27.8321,114200.0],["2025-09-05",27.8225,27.9666,27.083,27.3039,108100.0],["2025-09-08",27.5536,27.6977,26.1994,26.2667,197200.0],["2025-09-09",26.3723,26.9774,25.9401,25.9593,90400.0],["2025-09-10",25.9305,27.0638,25.8537,26.987,93400.0],["2025-09-11",26.7661,27.1886,26.67,26.8237,89700.0],["2025-09-12",26.8429,27.2079,26.4684,26.478,61200.0],["2025-09-15",26.4011,26.622,25.9786,26.1418,93400.0],["2025-09-16",26.4011,27.0926,26.4011,26.9293,66400.0],["2025-09-17",26.9966,27.4768,26.6316,26.7277,108400.0],["2025-09-18",26.7277,27.0158,26.4491,26.8237,73200.0],["2025-09-19",26.622,27.0158,25.4695,25.5848,174300.0],["2025-09-22",25.6424,26.2283,25.143,26.0266,86800.0],["2025-09-23",26.1994,27.2847,26.1994,26.4491,131200.0],["2025-09-24",26.6604,27.3039,26.6604,27.1982,215300.0],["2025-09-25",26.9582,27.2559,26.6796,26.8909,112600.0],["2025-09-26",26.7085,27.957,26.7085,27.8129,210300.0],["2025-09-29",27.7745,27.7745,26.1322,26.1514,165900.0],["2025-09-30",26.1226,26.2379,25.4599,26.0362,103600.0],["2025-10-01",25.9017,26.3915,25.5656,26.2667,86300.0],["2025-10-02",26.017,26.2763,25.1718,25.1814,106900.0],["2025-10-03",25.7096,26.2571,25.3543,26.0842,129800.0],["2025-10-06",26.6124,26.6124,26.0458,26.1802,135200.0],["2025-10-07",26.6604,27.0734,26.3147,26.8621,131100.0],["2025-10-08",26.9485,26.987,26.2187,26.8717,108800.0],["2025-10-09",26.9101,27.0734,26.1706,26.3051,103900.0],["2025-10-10",26.1514,26.4395,25.2679,25.2967,143300.0],["2025-10-13",25.9305,26.8141,25.5944,26.7373,129600.0],["2025-10-14",26.7084,27.0254,26.0746,26.6412,116700.0],["2025-10-15",27.1886,27.2367,26.209,26.67,123600.0],["2025-10-16",26.6988,26.8525,25.9978,26.2475,90700.0],["2025-10-17",26.0458,26.4588,25.7385,25.9882,85500.0],["2025-10-20",26.0266,26.6988,25.8825,26.574,186400.0],["2025-10-21",26.4571,26.5643,25.5508,25.6288,179500.0],["2025-10-22",25.6288,26.0673,25.3754,25.7749,174800.0],["2025-10-23",25.9796,26.7397,25.9796,26.3206,185000.0],["2025-10-24",26.3791,26.4083,25.8139,25.9991,107700.0],["2025-10-27",26.0088,26.3888,25.6482,25.7359,126800.0],["2025-10-28",25.7749,25.7749,25.1902,25.4826,176300.0],["2025-10-29",25.4923,26.1745,25.2779,25.4046,134000.0],["2025-10-30",25.2974,25.7749,25.1415,25.2,91800.0],["2025-10-31",25.1318,25.7067,24.9953,25.3559,142100.0],["2025-11-03",25.3364,26.1745,25.0928,25.2974,101400.0],["2025-11-04",25.0343,25.2974,24.5861,24.6056,123400.0],["2025-11-05",24.7907,25.1415,24.4886,24.7615,107500.0],["2025-11-06",24.3619,25.1415,23.8357,23.9721,168200.0],["2025-11-07",24.0014,24.5568,23.4654,24.3619,117000.0],["2025-11-10",24.4009,24.7225,23.9721,24.206,149100.0],["2025-11-11",24.3619,25.7554,24.3619,25.6872,155500.0],["2025-11-12",25.1025,25.658,24.8882,25.2585,151000.0],["2025-11-13",25.4241,25.7457,25.083,25.2585,93800.0],["2025-11-14",25.3851,25.5411,24.781,25.4826,116100.0],["2025-11-17",25.4046,25.8236,24.9661,25.0148,119700.0],["2025-11-18",25.0538,25.9893,24.6056,25.4436,114200.0],["2025-11-19",25.2292,25.3267,24.8004,25.0441,92400.0],["2025-11-20",25.1902,25.8139,24.6445,24.6933,98000.0],["2025-11-21",24.9953,25.9698,24.6056,25.7359,143600.0],["2025-11-24",25.9114,27.0905,25.5995,26.9151,237900.0],["2025-11-25",26.6422,26.6714,25.8334,26.4668,93700.0],["2025-11-26",26.3499,26.7007,26.3109,26.3791,74400.0],["2025-11-28",26.3694,26.8858,26.3694,26.6909,47000.0],["2025-12-01",26.5545,27.1684,26.5545,26.8176,74100.0],["2025-12-02",26.8274,26.8274,26.1647,26.4863,63100.0],["2025-12-03",26.7786,27.3049,26.4765,26.7981,199800.0],["2025-12-04",27.1294,27.2172,26.9735,27.071,156100.0],["2025-12-05",26.9346,27.7141,26.9346,27.0905,175600.0],["2025-12-08",26.9151,27.2756,26.155,26.2037,129300.0],["2025-12-09",26.1939,26.7786,26.1257,26.7202,119100.0],["2025-12-10",26.4863,27.0417,26.0965,26.9443,161100.0],["2025-12-11",26.8079,26.8176,26.1939,26.4863,116600.0],["2025-12-12",26.652,27.0905,26.5837,26.652,118300.0],["2025-12-15",26.8761,26.9151,25.658,25.8821,156900.0],["2025-12-16",25.7847,25.7847,24.6933,24.6933,240500.0],["2025-12-17",25.9406,26.7981,25.8821,26.077,258600.0],["2025-12-18",26.116,26.116,25.4046,25.4046,143200.0],["2025-12-19",25.5898,25.7554,24.5081,24.8004,439600.0],["2025-12-22",25.1123,25.5508,24.9369,25.0733,118900.0],["2025-12-23",25.0538,25.3169,24.781,25.1805,78900.0],["2025-12-24",25.0441,25.4046,24.8492,25.2682,48300.0],["2025-12-26",25.2292,25.3364,24.9661,25.3169,60400.0],["2025-12-29",25.5508,25.9698,25.5021,25.8237,129200.0],["2025-12-30",25.7944,26.4083,25.7944,26.1062,112300.0],["2025-12-31",26.0478,26.1257,25.6677,25.7262,111800.0],["2026-01-02",25.6482,25.9698,25.239,25.9211,106900.0],["2026-01-05",26.3011,26.3011,24.3814,24.9564,166900.0],["2026-01-06",24.9564,25.0538,24.0598,24.1378,151300.0],["2026-01-07",24.3717,24.4984,23.4752,23.6506,206200.0],["2026-01-08",23.8747,25.5995,23.8162,25.122,235200.0],["2026-01-09",25.2292,25.7067,25.0538,25.6775,166300.0],["2026-01-12",25.5995,26.116,25.5118,26.0868,234000.0],["2026-01-13",26.2134,27.2561,26.2134,27.071,202700.0],["2026-01-14",27.1197,28.523,27.11,27.3243,235700.0],["2026-01-15",27.11,27.4218,26.3401,27.3243,174600.0],["2026-01-16",27.4705,27.8993,26.6032,26.7981,266500.0],["2026-01-20",27.2659,27.2756,26.3304,26.4668,229100.0],["2026-01-21",26.8566,27.6557,26.4765,26.8663,396900.0],["2026-01-22",26.718,27.3113,26.6488,27.252,301100.0],["2026-01-23",27.5684,27.7958,26.7378,26.8663,212900.0],["2026-01-26",26.9158,27.2421,26.3522,27.1531,200300.0],["2026-01-27",27.0938,27.4399,26.4313,27.2025,253400.0],["2026-01-28",27.3608,27.8947,26.9257,27.2619,230000.0],["2026-01-29",27.9442,28.7748,27.608,27.7365,481800.0],["2026-01-30",27.6772,27.9145,27.0344,27.7365,298900.0],["2026-02-02",27.1927,27.8552,26.54,27.6277,267700.0],["2026-02-03",27.4794,28.043,27.3113,27.954,263900.0],["2026-02-04",28.0826,28.5078,27.7958,28.3496,390300.0],["2026-02-05",28.0727,28.2309,26.9257,27.3509,240100.0],["2026-02-06",27.4992,28.4188,27.4497,28.1914,437300.0],["2026-02-09",28.1617,28.8638,27.7958,28.6759,341500.0],["2026-02-10",28.577,28.577,27.1927,27.2025,221900.0],["2026-02-11",27.8651,28.1617,27.2025,27.519,163300.0],["2026-02-12",27.5882,27.8552,26.0555,26.451,218100.0],["2026-02-13",26.2829,27.4992,26.2829,27.4497,148200.0],["2026-02-17",27.6178,27.6178,26.3818,26.9751,183300.0],["2026-02-18",27.3311,27.8848,27.1729,27.7859,306200.0],["2026-02-19",28.0529,28.5276,27.8749,28.1815,221500.0],["2026-02-20",28.0727,28.488,27.7563,27.9837,228000.0],["2026-02-23",27.9837,28.2013,27.1729,27.3014,189100.0],["2026-02-24",27.4003,27.5684,26.8861,27.3212,155500.0],["2026-02-25",27.43,27.4893,26.5895,27.3706,158200.0],["2026-02-26",27.0938,28.0925,26.718,28.0925,217900.0],["2026-02-27",28.2606,28.7056,27.7464,28.5177,222800.0],["2026-03-02",29.6647,29.9119,28.6067,29.1209,239800.0],["2026-03-03",29.2,29.5362,28.3397,29.1406,248500.0],["2026-03-04",28.8638,29.4472,28.3891,29.3186,195800.0],["2026-03-05",29.6647,32.5521,29.4175,32.0379,1198100.0],["2026-03-06",31.7907,33.1058,30.9798,32.6411,1242600.0],["2026-03-09",32.6707,33.1058,31.939,32.206,638100.0],["2026-03-10",31.9983,32.1368,31.0491,31.6918,526700.0],["2026-03-11",31.494,33.0762,31.405,32.9278,565400.0],["2026-03-12",33.1256,33.9364,32.8784,33.4124,666600.0],["2026-03-13",33.3431,33.3431,32.473,32.8289,399300.0],["2026-03-16",32.8586,33.5706,32.0082,33.2937,520200.0],["2026-03-17",33.62,33.8672,33.1849,33.4124,367700.0],["2026-03-18",33.4717,33.9661,32.9081,33.1157,436900.0],["2026-03-19",32.8586,34.0946,32.7498,33.5706,516400.0],["2026-03-20",33.7782,34.9253,33.5706,34.5792,664600.0],["2026-03-23",34.0353,34.7967,33.62,34.3913,427800.0],["2026-03-24",34.4506,35.9932,34.3023,35.7064,321100.0],["2026-03-25",35.3999,36.0723,34.9055,36.0624,416800.0],["2026-03-26",36.1811,37.2787,35.9932,37.0314,324700.0],["2026-03-27",37.0018,37.2787,36.1316,36.7546,326500.0],["2026-03-30",37.1106,37.1106,36.2602,36.2997,246000.0],["2026-03-31",36.7447,36.9227,35.2021,36.0426,342400.0],["2026-04-01",35.1032,35.8449,33.798,35.2516,596300.0],["2026-04-02",36.2898,36.5766,35.6075,36.1712,308900.0],["2026-04-06",36.2602,36.5469,35.6866,36.4283,305900.0],["2026-04-07",36.5469,39.5529,36.537,39.5529,833500.0],["2026-04-08",35.4592,39.5529,34.678,38.7817,615300.0],["2026-04-09",38.9399,39.3057,37.8423,38.6828,455900.0],["2026-04-10",39.2167,39.5233,38.0302,39.0981,324200.0],["2026-04-13",40.4429,40.7989,39.2069,39.81,467600.0],["2026-04-14",37.8225,37.8225,34.332,34.4704,915300.0],["2026-04-15",34.51,34.51,33.5607,34.1243,502000.0],["2026-04-16",34.0155,35.1823,33.8969,35.0736,394600.0],["2026-04-17",33.8375,34.0551,32.4334,33.0959,380300.0],["2026-04-20",33.3332,33.8375,32.9872,33.4717,418900.0],["2026-04-21",34.1144,34.5693,33.5508,34.4704,568900.0],["2026-04-22",34.6385,35.9932,34.4111,35.7559,500800.0],["2026-04-23",35.7954,36.0921,35.3999,35.7855,317800.0],["2026-04-24",35.657,35.8449,34.5693,34.9055,340300.0],["2026-04-27",35.8251,36.0921,34.6879,35.3801,451800.0],["2026-04-28",35.7658,35.9536,35.123,35.39,342500.0],["2026-04-29",35.81,36.35,35.05,36.28,445500.0],["2026-04-30",35.94,36.36,35.4,36.17,280900.0],["2026-05-01",36.25,36.71,34.78,36.44,645000.0],["2026-05-04",36.34,36.89,35.88,36.56,321100.0],["2026-05-05",36.6,37.08,36.06,36.85,360400.0],["2026-05-06",35.45,35.9,33.3,33.42,507600.0],["2026-05-07",31.66,34.47,31.23,34.23,538100.0],["2026-05-08",34.23,34.41,33.17,33.24,369600.0],["2026-05-11",33.46,34.95,33.46,34.76,440500.0],["2026-05-12",35.26,36.64,34.86,36.35,483300.0],["2026-05-13",36.1,36.34,35.42,36.15,440800.0],["2026-05-14",36.19,36.8,35.92,36.38,331400.0],["2026-05-15",36.85,37.11,36.21,36.89,240900.0],["2026-05-18",37.2,37.96,36.62,37.71,420100.0],["2026-05-19",38.0,41.53,37.93,41.21,1037800.0],["2026-05-20",38.07,41.5,38.07,38.77,515600.0],["2026-05-21",39.5,39.5,36.95,37.52,377700.0],["2026-05-22",37.41,38.62,37.25,38.6,236400.0],["2026-05-26",37.84,38.44,35.73,35.84,348700.0],["2026-05-27",35.17,35.9,34.72,35.12,286900.0],["2026-05-28",35.42,35.67,34.46,35.3,212200.0],["2026-05-29",34.5,34.99,33.06,33.26,577500.0],["2026-06-01",34.09,35.69,34.09,35.62,353700.0],["2026-06-02",35.2,36.44,35.01,36.04,253100.0],["2026-06-03",36.32,36.48,35.42,35.53,333900.0],["2026-06-04",35.05,36.35,35.05,36.28,217700.0],["2026-06-05",36.38,36.38,34.61,34.72,204300.0],["2026-06-08",35.03,36.09,34.93,35.67,202600.0],["2026-06-09",35.19,35.65,34.39,34.81,170600.0],["2026-06-10",35.27,36.63,35.14,35.89,230100.0],["2026-06-11",36.09,36.12,34.27,34.53,153400.0],["2026-06-12",34.61,35.79,34.32,35.26,183200.0],["2026-06-15",33.68,34.18,33.27,33.36,357600.0],["2026-06-16",33.08,33.66,32.5,33.37,257400.0],["2026-06-17",33.6,34.27,33.2,33.51,200000.0],["2026-06-18",33.32,33.42,32.1,32.82,665800.0],["2026-06-22",32.94,33.9,32.21,33.49,302600.0],["2026-06-23",33.14,33.86,33.0,33.35,176700.0],["2026-06-24",32.64,33.0,32.42,32.69,199600.0],["2026-06-25",32.52,32.97,32.47,32.8,167800.0],["2026-06-26",32.62,34.47,32.62,33.74,660600.0],["2026-06-29",33.68,34.12,33.0,33.25,238700.0],["2026-06-30",33.27,33.87,32.88,32.96,303300.0],["2026-07-01",32.89,33.56,32.06,32.32,305400.0],["2026-07-02",32.76,33.04,32.14,32.51,152800.0],["2026-07-06",32.15,32.8,31.646,31.75,164971.908247],["2026-07-07",32.2,33.4,32.13,33.14,241155.737009],["2026-07-08",34.17,34.3195,32.945,33.78,206206.174601],["2026-07-09",33.96,33.96,32.7801,33.2,219398.977141],["2026-07-10",33.3,33.535,32.75,33.13,195042.361489],["2026-07-13",33.73,34.76,33.59,34.47,246608.830886],["2026-07-14",34.68,34.68,33.93,34.36,187508.880656],["2026-07-15",34.5,34.67,33.64,34.28,129475.548108],["2026-07-16",34.4,34.84,34.4,34.74,138444.837268],["2026-07-17",35,35.28,34.1701,35,182171.357405],["2026-07-20",35,35.72,34.62,35,165085.817589],["2026-07-21",35.21,35.6175,35.12,35.24,187782.134719],["2026-07-22",35.91,36.36,35.7,36.17,128944.238172],["2026-07-23",37.24,37.34,35.915,36.03,166281.903719],["2026-07-24",35.91,36.48,35.295,35.48,140486.068619],["2026-07-27",34.43,34.82,33.95,34.12,293023.047022],["2026-07-28",34.3,34.45,32.83,32.98,289690.753462],["2026-07-29",33.4,33.83,32.52,33.56,381060.585712],["2026-07-30",33,33.87,33,33.52,170262.399743],["2026-07-31",33.41,34.5099,33.3201,34.27,178301.379958],["2026-08-03",33.75,34.395,33.305,34.13,142451.878464],["2026-08-04",33.61,33.84,33.19,33.66,168086.311257],["2026-08-05",33.63,34.2462,32.79,33,185231.483637],["2026-08-06",34.17,34.17,32.56,34.07,177470.880386],["2026-08-07",33.85,34.5,33.48,34.22,140063.457688],["2026-08-10",34.4,36.33,34.4,36.21,206499.841066],["2026-08-11",36,36.75,35.7,36.52,194336.65192],["2026-08-12",36.18,36.6214,35.78,35.91,195395.795684],["2026-08-13",35.8,36.32,35.04,35.49,169174.805857]]}