{"t":"SIFY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1999-10-19",252.8401,261.5228,166.7078,197.2709,1060433.0],["1999-10-20",219.8459,294.517,212.5524,277.499,641817.0],["1999-10-21",262.9121,276.4571,233.3909,250.0617,254717.0],["1999-10-22",255.6186,259.0917,221.5824,222.9717,158333.0],["1999-10-25",222.2771,222.9717,200.0493,222.2771,86383.0],["1999-10-26",220.1932,247.6305,211.1632,228.5286,134133.0],["1999-10-27",241.0317,241.0317,219.4986,219.8459,54800.0],["1999-10-28",225.0555,236.1694,211.1632,214.289,63850.0],["1999-10-29",223.6663,224.3609,206.3009,215.3309,76783.0],["1999-11-01",216.7201,238.9478,213.9417,232.0017,105783.0],["1999-11-02",243.8101,249.367,225.0555,227.834,73283.0],["1999-11-03",235.4748,236.1694,219.1513,222.2771,52533.0],["1999-11-04",225.4028,226.0974,212.5524,216.7201,47817.0],["1999-11-05",226.4447,229.2232,218.1094,222.9717,56133.0],["1999-11-08",222.277,234.7801,222.277,227.834,39250.0],["1999-11-09",228.0076,244.5048,216.7201,238.9478,80083.0],["1999-11-10",234.4328,297.2956,231.3071,289.6548,251633.0],["1999-11-11",311.1878,344.5294,305.6309,322.9963,168767.0],["1999-11-12",329.9425,333.4156,279.2355,316.7448,123267.0],["1999-11-15",333.4155,336.7149,307.7147,330.6371,50250.0],["1999-11-16",343.8348,343.8348,316.7448,329.2479,59917.0],["1999-11-17",333.4155,334.1101,319.5232,326.4694,45650.0],["1999-11-18",332.7209,333.0682,304.2417,307.0201,42933.0],["1999-11-19",311.1879,336.8887,308.4094,333.4156,62983.0],["1999-11-22",352.8648,429.2725,352.1702,416.7694,170533.0],["1999-11-23",450.111,450.8056,391.0687,409.1287,121000.0],["1999-11-24",405.6556,464.0033,398.7095,441.7756,82917.0],["1999-11-26",500.1233,591.118,475.1172,586.2557,106150.0],["1999-11-29",589.7288,843.2636,560.555,765.4666,201000.0],["1999-11-30",727.9574,741.1551,615.4296,652.5916,192467.0],["1999-12-01",645.6453,677.5976,586.2557,602.9265,130950.0],["1999-12-02",617.5134,677.945,616.8188,639.3938,81817.0],["1999-12-03",683.1545,716.1488,666.8311,678.6395,89500.0],["1999-12-06",717.1908,762.6881,683.5019,752.9635,87350.0],["1999-12-07",789.0834,886.3296,785.6104,872.4373,123283.0],["1999-12-08",903.695,944.6773,824.5088,841.8742,96433.0],["1999-12-09",882.1621,900.2221,750.1851,811.3113,70800.0],["1999-12-10",923.8389,933.5636,862.0181,917.5874,84050.0],["1999-12-13",944.6774,944.6774,877.9943,905.7789,36633.0],["1999-12-14",889.1082,889.8028,750.185,758.8677,93983.0],["1999-12-15",732.8196,750.185,644.6034,675.8611,115533.0],["1999-12-16",721.7058,811.3112,720.3165,805.7543,103267.0],["1999-12-17",794.6404,816.8681,750.185,805.7543,44867.0],["1999-12-20",866.8804,922.4497,847.4312,910.6412,79083.0],["1999-12-21",939.1205,972.462,845.3474,929.7432,87317.0],["1999-12-22",936.342,939.1205,872.4374,905.7789,27033.0],["1999-12-23",936.342,939.1205,872.4373,889.8027,18183.0],["1999-12-27",883.2039,900.9166,777.9696,828.3293,37517.0],["1999-12-28",883.5512,891.8866,822.425,833.5389,20150.0],["1999-12-29",847.4312,850.2097,822.425,833.5389,9750.0],["1999-12-30",830.7604,833.5388,783.5265,789.0834,20967.0],["1999-12-31",794.6404,882.162,778.6643,861.3235,16833.0],["2000-01-03",933.5636,1120.4153,894.6651,1111.3853,101683.0],["2000-01-04",1078.0438,1361.447,1000.2468,1233.6377,156267.0],["2000-01-05",1225.3021,1225.3021,1042.6181,1083.6005,141650.0],["2000-01-06",1105.8282,1111.3852,1000.2466,1016.9174,74517.0],["2000-01-07",1019.696,1111.3853,1000.2468,1105.4811,57450.0],["2000-01-10",1200.2959,1300.3206,1094.7143,1114.1636,116363.0],["2000-01-11",1094.7144,1094.7144,1000.2466,1016.9174,77725.0],["2000-01-12",1043.3128,1080.822,1001.6358,1047.4805,33033.0],["2000-01-13",1080.822,1086.379,978.0189,1003.0251,29746.0],["2000-01-14",1061.3727,1064.1512,983.5758,1022.4742,27575.0],["2000-01-18",1034.9774,1044.7021,955.7912,966.9051,28646.0],["2000-01-19",969.6835,976.6297,889.1081,912.725,35650.0],["2000-01-20",927.312,1055.1213,921.0605,1032.199,45796.0],["2000-01-21",1022.4744,1032.199,943.2882,948.8451,25742.0],["2000-01-24",953.0128,966.9051,861.3235,864.102,52338.0],["2000-01-25",884.9404,886.3297,777.9696,836.3173,50671.0],["2000-01-26",839.0958,850.2097,801.5866,822.425,15625.0],["2000-01-27",822.4251,933.5636,822.4251,928.0067,49913.0],["2000-01-28",932.1744,958.5698,822.4251,868.2698,33775.0],["2000-01-31",827.982,869.6589,802.9758,855.7666,19546.0],["2000-02-01",877.9943,972.462,877.9943,965.5159,42292.0],["2000-02-02",965.5159,1086.3791,964.1267,1050.259,53754.0],["2000-02-03",1097.4929,1114.1637,1072.4868,1080.8221,32471.0],["2000-02-04",1022.4744,1078.0437,995.3844,1043.3129,31550.0],["2000-02-07",1050.2591,1111.3853,1022.4744,1111.3853,30171.0],["2000-02-08",1111.3853,1222.5239,1108.6069,1180.8469,51579.0],["2000-02-09",1216.9666,1328.1051,1183.6251,1305.8774,53400.0],["2000-02-10",1332.273,1811.5579,1332.273,1665.6886,129313.0],["2000-02-11",1775.438,2297.7891,1711.5334,2111.6321,239796.0],["2000-02-14",2128.3025,2183.8717,1644.8499,1774.0485,150663.0],["2000-02-15",1622.6224,1697.6409,1479.5316,1511.4839,94079.0],["2000-02-16",1546.2147,1911.5827,1533.7117,1844.8995,118171.0],["2000-02-17",1899.0795,2089.4042,1831.0072,1867.1272,114367.0],["2000-02-18",1928.2532,1978.2655,1867.127,1961.5947,55196.0],["2000-02-22",1992.1581,2192.2074,1978.2658,2113.0212,68017.0],["2000-02-23",2222.7703,2422.8196,2206.0995,2356.1365,86183.0],["2000-02-24",2422.8199,2511.7307,2022.7212,2222.7705,84417.0],["2000-02-25",2234.5788,2253.3334,2033.8349,2078.2903,62567.0],["2000-02-28",2094.9608,2131.0808,2007.4393,2101.907,28463.0],["2000-02-29",2156.0873,2192.2073,2067.1765,2106.075,23217.0],["2000-03-01",2138.027,2139.4163,2022.7208,2036.6132,30229.0],["2000-03-02",2017.1642,2033.835,1983.8227,1997.715,32379.0],["2000-03-03",2006.0503,2122.7458,2006.0503,2076.9011,27529.0],["2000-03-06",2132.4706,2156.0875,2071.3444,2111.6321,35333.0],["2000-03-07",2117.1889,2167.2012,2000.4934,2061.6196,23621.0],["2000-03-08",2022.7208,2036.6131,1956.0377,1994.9362,37033.0],["2000-03-09",1936.5887,1997.7149,1911.5826,1939.3672,46625.0],["2000-03-10",1889.3549,1892.1333,1786.5517,1853.2349,42392.0],["2000-03-13",1714.3115,1754.5993,1678.1915,1694.8623,40658.0],["2000-03-14",1705.9762,1856.0132,1703.1977,1705.9762,30275.0],["2000-03-15",1797.6656,1844.8995,1711.5332,1772.6594,20350.0],["2000-03-16",1822.6716,1844.8993,1690.6946,1806.0009,19050.0],["2000-03-17",1842.1211,1889.3549,1800.4441,1844.8995,18358.0],["2000-03-20",1883.798,1900.4688,1733.761,1761.5457,21325.0],["2000-03-21",1767.1024,1772.6594,1564.2746,1600.3947,39954.0],["2000-03-22",1644.8502,1688.611,1603.1732,1664.2994,20538.0],["2000-03-23",1708.0601,1708.7547,1589.2808,1610.1193,17821.0],["2000-03-24",1614.287,1633.7363,1478.1423,1511.4839,41958.0],["2000-03-27",1489.256,1497.5914,1311.4344,1347.5544,68667.0],["2000-03-28",1255.8653,1311.4346,1211.4099,1221.1345,57417.0],["2000-03-29",1253.0869,1442.0224,1244.7515,1389.2316,59979.0],["2000-03-30",1266.9791,1348.9438,1136.3913,1246.1406,41054.0],["2000-03-31",1276.0091,1303.0991,1108.6067,1191.9606,50658.0],["2000-04-03",1094.7144,1153.0621,903.0005,954.402,49046.0],["2000-04-04",972.462,1111.3852,744.6281,930.7851,69967.0],["2000-04-05",886.3298,1155.8408,850.2098,1066.9299,80367.0],["2000-04-06",1133.6129,1244.7514,1133.6129,1200.296,39021.0],["2000-04-07",1316.9915,1375.3392,1278.093,1328.1053,45408.0],["2000-04-10",1422.5729,1422.5729,1166.9543,1183.6251,39688.0],["2000-04-11",1089.1576,1166.9546,989.1329,1055.816,54117.0],["2000-04-12",1083.6006,1084.9899,911.3359,961.3483,44733.0],["2000-04-13",966.9051,979.4082,839.0958,844.6527,73233.0],["2000-04-14",801.5866,802.9758,622.3757,655.7173,97404.0],["2000-04-17",566.8065,711.2865,530.6864,633.4896,97333.0],["2000-04-18",676.5557,811.3112,625.1542,805.7543,56417.0],["2000-04-19",847.4313,886.3298,777.9697,811.3113,64046.0],["2000-04-20",833.5389,850.2097,789.0835,800.1973,23633.0],["2000-04-24",741.8497,746.0174,675.1666,700.1727,28638.0],["2000-04-25",732.125,766.8558,700.1726,761.2988,26433.0],["2000-04-26",777.9697,789.0835,700.1727,722.4004,19588.0],["2000-04-27",670.9988,766.8558,655.7173,766.8558,20758.0],["2000-04-28",766.8558,861.3235,761.2989,861.3235,48425.0],["2000-05-01",889.1081,978.0189,889.1081,966.9051,37917.0],["2000-05-02",928.0066,928.0066,843.2635,865.4912,33558.0],["2000-05-03",825.2034,826.5927,744.628,782.1373,35971.0],["2000-05-04",793.2512,800.1973,734.9035,750.185,25175.0],["2000-05-05",752.9634,802.9757,733.5142,772.4127,26871.0],["2000-05-08",733.5143,736.2927,711.2866,719.6219,18513.0],["2000-05-09",723.7896,741.8496,669.6096,687.6696,25246.0],["2000-05-10",680.7234,680.7234,616.8187,625.1541,39125.0],["2000-05-11",669.6095,669.6095,608.4833,625.1541,37713.0],["2000-05-12",666.8311,698.7834,639.0464,665.4418,38025.0],["2000-05-15",655.7173,675.1665,619.5972,641.825,25367.0],["2000-05-16",672.388,723.7896,665.4419,723.7896,37171.0],["2000-05-17",676.5558,690.4481,658.4958,675.1666,21121.0],["2000-05-18",680.7234,689.0588,654.328,657.1065,12842.0],["2000-05-19",641.825,644.6034,602.9265,620.9865,28838.0],["2000-05-22",614.0403,616.8188,539.0218,575.1418,43113.0],["2000-05-23",575.1418,580.6988,533.4649,534.8541,18163.0],["2000-05-24",530.6865,533.4649,444.5541,489.0095,58767.0],["2000-05-25",494.5664,502.9018,422.3264,426.494,54954.0],["2000-05-26",427.8833,427.8833,333.4156,373.7033,100463.0],["2000-05-30",419.5479,477.8957,400.0987,476.5064,62808.0],["2000-05-31",448.7218,494.5664,433.4403,461.2249,42013.0],["2000-06-01",483.4525,489.0095,461.2248,475.1172,36533.0],["2000-06-02",544.5788,572.3634,533.4649,570.9742,61013.0],["2000-06-05",600.1479,686.2803,555.6925,661.2741,59008.0],["2000-06-06",707.8134,744.6281,625.1542,634.8788,74121.0],["2000-06-07",655.7173,664.0527,605.7049,633.4896,37429.0],["2000-06-08",666.8311,675.1665,625.1542,641.825,25304.0],["2000-06-09",677.945,679.3342,633.4896,650.1603,15900.0],["2000-06-12",654.3281,666.8312,629.3219,636.2681,14167.0],["2000-06-13",639.0464,641.8248,600.1479,622.3756,21154.0],["2000-06-14",628.6272,632.1003,591.8126,594.5911,12917.0],["2000-06-15",555.6927,566.8065,533.465,543.1896,21404.0],["2000-06-16",547.3572,547.3572,508.4587,516.7941,30379.0],["2000-06-19",515.4049,566.8065,489.0095,552.9142,21725.0],["2000-06-20",555.6927,566.8065,536.2434,543.1896,27088.0],["2000-06-21",541.8003,541.8003,516.7941,519.5726,12475.0],["2000-06-22",532.0757,548.7465,512.6265,539.0219,16458.0],["2000-06-23",533.465,536.2434,497.3449,509.848,18754.0],["2000-06-26",518.1834,527.908,489.0095,505.6803,8121.0],["2000-06-27",500.1233,505.6802,466.7817,498.734,16779.0],["2000-06-28",484.8418,494.5664,466.7818,483.4525,14029.0],["2000-06-29",489.0095,489.0095,461.2249,469.5603,12738.0],["2000-06-30",476.5064,494.5664,464.0033,494.5664,12575.0],["2000-07-03",498.7341,516.7942,490.3988,505.6803,12163.0],["2000-07-05",509.1533,509.8479,477.8956,478.9375,8221.0],["2000-07-06",468.171,472.3387,454.2787,466.7818,13063.0],["2000-07-07",477.8956,486.231,466.7818,468.171,7079.0],["2000-07-10",472.3387,484.8418,472.3387,484.8418,10492.0],["2000-07-11",498.7341,500.1234,450.111,459.8357,15521.0],["2000-07-12",489.0095,494.5664,466.7817,490.3987,18321.0],["2000-07-13",495.9557,502.9018,477.8957,489.0095,17267.0],["2000-07-14",490.3988,498.7341,466.7818,476.5064,11438.0],["2000-07-17",467.4764,489.0095,466.7818,482.0634,13442.0],["2000-07-18",472.3387,475.1172,455.6679,458.4464,12988.0],["2000-07-19",457.0572,472.3387,438.9972,452.8895,22746.0],["2000-07-20",454.2787,458.4464,440.3864,440.3864,12667.0],["2000-07-21",441.7756,441.7756,411.2125,421.9791,13475.0],["2000-07-24",413.991,415.3802,372.314,377.871,29146.0],["2000-07-25",409.8233,409.8233,388.9848,398.7094,23921.0],["2000-07-26",397.3202,397.3202,366.7571,375.0925,17679.0],["2000-07-27",375.0925,377.871,347.3079,355.6432,22763.0],["2000-07-28",357.0325,361.2002,338.9725,345.9187,15296.0],["2000-07-31",341.7509,341.7509,308.4094,316.7448,38850.0],["2000-08-01",300.074,309.7986,290.3494,298.6848,23313.0],["2000-08-02",293.1278,311.1878,283.4032,288.9601,22400.0],["2000-08-03",269.5109,291.7386,261.1755,287.5709,16254.0],["2000-08-04",290.3494,352.8648,288.9602,316.7448,38800.0],["2000-08-07",330.6371,336.1941,319.5233,336.1941,16288.0],["2000-08-08",340.3617,354.254,336.194,351.4756,20358.0],["2000-08-09",358.4217,362.5894,336.194,338.9725,12600.0],["2000-08-10",334.8048,338.9725,311.1879,322.3017,6858.0],["2000-08-11",319.5233,319.5233,311.1879,319.5233,4071.0],["2000-08-14",313.9664,337.5833,313.9664,336.1941,12342.0],["2000-08-15",338.9725,345.9186,322.3017,323.6909,7504.0],["2000-08-16",340.3617,343.1402,326.4694,332.0263,5800.0],["2000-08-17",334.8047,336.194,330.6371,330.6371,4571.0],["2000-08-18",333.4156,338.9725,322.3017,325.0802,12338.0],["2000-08-21",327.8586,336.194,327.8586,333.0683,14246.0],["2000-08-22",337.5833,341.751,332.0263,334.8048,8458.0],["2000-08-23",336.1941,337.5833,332.0264,336.1941,5054.0],["2000-08-24",334.8048,340.3617,332.0264,333.4156,6767.0],["2000-08-25",336.194,336.194,330.6371,332.0263,4292.0],["2000-08-28",333.4156,334.8048,327.8587,333.4156,4850.0],["2000-08-29",329.2478,330.637,307.0201,311.1878,15521.0],["2000-08-30",301.4632,333.4155,301.4632,330.6371,13717.0],["2000-08-31",333.4155,358.0744,332.0263,338.9725,45325.0],["2000-09-01",350.0863,427.8833,344.5294,426.494,114529.0],["2000-09-05",436.2187,473.7279,402.8771,455.6679,89929.0],["2000-09-06",459.8356,461.2248,411.2125,416.7694,29367.0],["2000-09-07",418.8533,423.7157,394.5418,405.6556,12217.0],["2000-09-08",407.0448,416.7694,383.4279,384.8171,14121.0],["2000-09-11",382.7333,387.5956,366.7571,373.7033,12688.0],["2000-09-12",376.4817,380.6494,350.0863,355.6432,9004.0],["2000-09-13",355.6433,358.4217,344.5294,347.3079,6463.0],["2000-09-14",359.811,372.3141,355.6433,359.811,10396.0],["2000-09-15",358.4217,361.2002,344.5294,344.5294,7104.0],["2000-09-18",352.8648,352.8648,330.6371,333.4156,8217.0],["2000-09-19",333.4156,347.3079,319.5233,347.3079,13842.0],["2000-09-20",343.1402,344.5294,325.0802,333.4156,5392.0],["2000-09-21",329.2479,336.194,325.0802,325.0802,3096.0],["2000-09-22",312.5771,320.9125,308.4094,309.7986,10525.0],["2000-09-25",322.3017,327.8586,312.5771,312.5771,5446.0],["2000-09-26",311.1879,313.9663,302.8525,305.631,5613.0],["2000-09-27",311.1878,322.3017,291.7386,301.4632,18875.0],["2000-09-28",291.7386,311.1878,290.3494,309.7986,9517.0],["2000-09-29",304.2417,311.1878,300.074,301.4632,5242.0],["2000-10-02",302.8525,302.8525,286.1817,288.9601,7742.0],["2000-10-03",291.7386,294.5171,250.0617,252.8401,23967.0],["2000-10-04",245.894,269.5109,245.894,269.5109,28038.0],["2000-10-05",269.5109,272.2894,258.3971,272.2894,16704.0],["2000-10-06",261.1755,269.5109,244.5047,247.2832,9629.0],["2000-10-09",249.3671,255.6186,230.6124,232.0017,9300.0],["2000-10-10",230.6124,244.5047,219.4986,221.5824,17192.0],["2000-10-11",219.4986,220.1932,188.9355,198.6601,20283.0],["2000-10-12",206.9955,215.3309,177.8216,181.9893,23567.0],["2000-10-13",186.157,188.9355,177.8216,188.9355,15238.0],["2000-10-16",188.9355,188.9355,177.8216,183.3785,12913.0],["2000-10-17",177.8216,181.9893,166.7078,172.2647,8058.0],["2000-10-18",165.3185,168.097,150.037,155.5939,14263.0],["2000-10-19",172.2647,188.9355,170.8755,183.3785,15875.0],["2000-10-20",201.4386,208.3847,194.4924,198.6601,18721.0],["2000-10-23",198.6601,200.0493,188.9355,190.3247,6217.0],["2000-10-24",191.714,197.2709,183.3786,184.7678,7729.0],["2000-10-25",187.5462,190.3247,175.0432,177.8216,7683.0],["2000-10-26",181.9893,184.7678,169.4863,173.6539,7779.0],["2000-10-27",177.8216,179.2109,169.4863,170.8755,8063.0],["2000-10-30",168.097,170.8755,162.5401,163.9293,6608.0],["2000-10-31",175.0432,179.2109,172.2647,173.6539,8867.0],["2000-11-01",176.4324,193.1032,172.2647,183.3785,10225.0],["2000-11-02",191.7139,255.6186,187.5462,245.894,41425.0],["2000-11-03",268.8163,286.1817,244.5047,258.397,44008.0],["2000-11-06",255.6186,265.3432,222.277,222.9717,23629.0],["2000-11-07",221.2351,221.5824,197.2709,201.4386,18363.0],["2000-11-08",204.217,222.2771,202.8278,222.2771,12646.0],["2000-11-09",205.6063,216.7201,191.7139,205.6063,8242.0],["2000-11-10",205.6063,208.3847,185.4624,186.157,7238.0],["2000-11-13",180.6001,188.9355,161.1509,180.6001,23733.0],["2000-11-14",193.7978,205.6063,191.714,204.217,9771.0],["2000-11-15",206.9955,208.3847,188.9355,194.4924,9417.0],["2000-11-16",192.7559,193.7978,180.6001,184.7678,4300.0],["2000-11-17",183.3786,188.9355,177.8216,179.9055,7421.0],["2000-11-20",175.7378,183.3786,166.7078,169.4862,6154.0],["2000-11-21",170.8755,175.0432,159.7616,160.4562,11725.0],["2000-11-22",158.3724,159.7616,147.2585,150.037,19908.0],["2000-11-24",159.7616,166.7078,155.5939,161.1509,17288.0],["2000-11-27",177.8216,179.2108,151.4262,155.5939,22896.0],["2000-11-28",154.2047,156.9832,144.4801,144.4801,13038.0],["2000-11-29",145.8693,148.6478,133.3662,136.1447,19042.0],["2000-11-30",134.0608,134.7555,113.917,123.6416,25229.0],["2000-12-01",127.462,134.7554,122.2524,129.1985,22896.0],["2000-12-04",130.5878,131.977,116.6955,119.4739,16983.0],["2000-12-05",127.462,133.3662,123.6416,133.3662,17567.0],["2000-12-06",134.7555,138.9232,122.2524,126.4201,14133.0],["2000-12-07",130.5878,134.7555,127.8093,130.5878,18125.0],["2000-12-08",135.4501,143.0908,133.3662,136.1447,10158.0],["2000-12-11",145.1747,155.5939,138.9232,150.037,20988.0],["2000-12-12",150.037,169.4862,141.7016,151.4262,17533.0],["2000-12-13",164.6239,166.7078,154.2047,154.2047,19554.0],["2000-12-14",156.9831,156.9831,144.4801,145.8693,6483.0],["2000-12-15",139.6178,141.7016,134.0608,139.2704,10688.0],["2000-12-18",147.2585,147.2585,133.3662,136.1447,10042.0],["2000-12-19",134.0609,140.3124,122.2524,125.0308,10733.0],["2000-12-20",120.1685,120.8631,105.5816,108.3601,24054.0],["2000-12-21",101.4139,113.917,100.0247,105.5816,28313.0],["2000-12-22",101.4139,105.5816,88.2162,88.9108,21867.0],["2000-12-26",90.9947,97.2462,79.1862,84.3958,16371.0],["2000-12-27",80.5754,92.3839,75.0185,91.6893,38371.0],["2000-12-28",90.3,94.4677,83.3539,93.0785,57017.0],["2000-12-29",88.9108,90.3001,77.797,80.5754,40121.0],["2001-01-02",82.6593,84.0485,65.9885,72.24,25717.0],["2001-01-03",72.24,88.9108,68.0723,83.3539,19950.0],["2001-01-04",93.4258,108.3601,88.9108,90.3,21550.0],["2001-01-05",96.8989,100.0247,86.1323,88.9108,8467.0],["2001-01-08",91.6893,95.857,87.5216,88.9108,9071.0],["2001-01-09",88.9108,95.857,88.9108,93.0785,15721.0],["2001-01-10",95.857,102.8031,87.5216,101.4139,23658.0],["2001-01-11",102.8031,111.1385,100.0247,111.1385,25633.0],["2001-01-12",120.8631,132.6716,114.6116,123.6416,38983.0],["2001-01-16",133.3662,155.5939,132.6716,154.2047,41550.0],["2001-01-17",172.2647,175.0432,138.9231,144.4801,53617.0],["2001-01-18",144.4801,144.4801,136.1447,144.4801,17204.0],["2001-01-19",155.5939,161.1509,152.8155,158.3724,24675.0],["2001-01-22",163.9293,163.9293,150.7316,154.2047,26338.0],["2001-01-23",155.5939,158.3724,151.4262,156.9832,11896.0],["2001-01-24",162.5401,166.7078,156.9832,163.9293,13846.0],["2001-01-25",165.3185,166.7078,156.9832,158.3724,10246.0],["2001-01-26",156.2886,158.3724,150.037,154.2047,9979.0],["2001-01-29",154.8993,163.9293,151.4262,161.1509,11375.0],["2001-01-30",166.7078,170.8755,161.1509,166.0132,15350.0],["2001-01-31",168.097,183.3786,168.097,177.8216,22017.0],["2001-02-01",176.4324,176.4324,154.2047,154.8993,21204.0],["2001-02-02",150.037,150.037,106.9708,119.4739,113708.0],["2001-02-05",122.2524,122.2524,112.5278,122.2524,14621.0],["2001-02-06",120.8631,125.0308,118.0847,123.6416,6346.0],["2001-02-07",123.6416,123.6416,111.1385,115.3062,4892.0],["2001-02-08",118.7793,136.1447,118.0847,122.2524,11867.0],["2001-02-09",121.5578,123.6416,115.3062,117.3901,8275.0],["2001-02-12",115.3062,122.2524,115.3062,122.2524,5883.0],["2001-02-13",125.0308,125.0308,119.4739,119.4739,5867.0],["2001-02-14",118.7793,119.4739,111.1385,116.6954,5288.0],["2001-02-15",120.1685,131.977,116.6955,130.5878,24992.0],["2001-02-16",121.5578,122.2524,116.6955,119.4739,4013.0],["2001-02-20",122.2524,122.2524,118.0847,120.8631,8146.0],["2001-02-21",113.2224,118.0847,111.1385,115.3062,11558.0],["2001-02-22",112.5277,112.5277,105.5816,108.3601,5246.0],["2001-02-23",103.4977,103.4977,98.6354,102.8031,7450.0],["2001-02-26",101.7612,111.1385,101.4139,111.1385,16221.0],["2001-02-27",106.9708,106.9708,100.0247,100.0247,3150.0],["2001-02-28",104.1924,106.9708,93.0785,94.4677,6588.0],["2001-03-01",91.6893,95.5097,88.9108,90.3,7788.0],["2001-03-02",91.6893,102.8031,87.5216,94.4677,9542.0],["2001-03-05",97.2462,98.6354,88.9108,89.6054,3550.0],["2001-03-06",93.0785,104.887,92.3839,95.857,7629.0],["2001-03-07",94.4677,98.6354,91.6893,93.0785,1846.0],["2001-03-08",94.4677,95.857,90.3,90.3,1954.0],["2001-03-09",89.6054,90.3001,83.3539,87.5216,4329.0],["2001-03-12",83.3539,86.1324,67.3777,68.0723,16942.0],["2001-03-13",72.24,75.0185,66.6831,70.8508,15025.0],["2001-03-14",70.1562,77.797,66.6831,70.8508,13621.0],["2001-03-15",73.6293,77.797,69.4616,69.4616,5696.0],["2001-03-16",71.5454,72.24,66.6831,66.6831,10567.0],["2001-03-19",68.0723,69.4616,65.2939,68.0723,16850.0],["2001-03-20",71.5454,75.0185,67.3777,67.3777,11267.0],["2001-03-21",69.4616,72.24,65.2939,67.3777,5629.0],["2001-03-22",67.3777,69.4616,66.6831,67.3777,2754.0],["2001-03-23",70.8508,73.6293,69.4616,69.4616,4908.0],["2001-03-26",75.0185,75.0185,66.6831,67.3777,5583.0],["2001-03-27",68.0723,72.24,68.0723,68.767,2842.0],["2001-03-28",68.767,70.1562,67.3777,68.0723,2971.0],["2001-03-29",68.767,72.24,67.3777,68.767,4792.0],["2001-03-30",68.0723,70.8508,66.6831,67.3777,2700.0],["2001-04-02",69.4616,69.4616,66.6831,67.3777,1929.0],["2001-04-03",67.0304,67.3777,61.1262,66.6831,5675.0],["2001-04-04",65.2939,68.0723,55.5693,56.9585,7713.0],["2001-04-05",59.0423,68.0723,56.9585,64.5993,7321.0],["2001-04-06",66.6831,66.6831,61.1262,61.8208,2888.0],["2001-04-09",65.1272,65.1272,61.1262,62.9044,2625.0],["2001-04-10",64.9049,70.0173,64.9049,65.5717,5383.0],["2001-04-11",66.6831,70.0173,66.6831,67.3499,4633.0],["2001-04-12",69.1282,70.0173,66.9054,68.0168,3233.0],["2001-04-16",67.3499,67.3499,65.1272,66.4608,1746.0],["2001-04-17",66.6831,66.6831,64.6826,65.794,1421.0],["2001-04-18",66.0163,80.0197,66.0163,77.797,15254.0],["2001-04-19",80.0197,82.2425,76.9079,78.0192,9792.0],["2001-04-20",78.0192,90.2445,77.797,89.3554,19271.0],["2001-04-23",90.0222,90.0222,86.9103,88.6885,21325.0],["2001-04-24",88.0217,95.8014,87.7994,89.5777,13308.0],["2001-04-25",90.0222,94.9123,89.7999,90.0222,3808.0],["2001-04-26",91.8004,94.4677,90.2445,91.3559,3121.0],["2001-04-27",92.245,92.245,91.1336,91.1336,3979.0],["2001-04-30",92.9118,94.2455,91.1336,92.245,5700.0],["2001-05-01",92.245,94.2455,92.0227,93.5786,1871.0],["2001-05-02",94.69,97.8019,92.245,92.6895,9483.0],["2001-05-03",93.3564,96.246,92.245,93.8009,4025.0],["2001-05-04",92.0227,93.3564,88.244,91.3559,29146.0],["2001-05-07",91.8004,93.3564,90.2445,90.689,4433.0],["2001-05-08",90.4668,92.4672,90.2445,90.9113,3117.0],["2001-05-09",90.4668,90.689,88.9108,89.3554,8804.0],["2001-05-10",89.5777,90.689,88.9108,90.689,3117.0],["2001-05-11",90.689,91.1336,89.1331,90.4668,4338.0],["2001-05-14",90.2445,90.9113,90.0222,90.0222,3054.0],["2001-05-15",90.2445,92.245,89.7999,90.0222,6713.0],["2001-05-16",90.4668,92.6895,90.2445,91.5781,2525.0],["2001-05-17",92.0227,94.2455,91.8004,92.4672,1933.0],["2001-05-18",92.6895,95.3569,92.4673,93.3564,2579.0],["2001-05-21",94.0232,94.69,90.0222,90.689,8488.0],["2001-05-22",92.245,94.2455,90.0222,90.4668,6913.0],["2001-05-23",91.1336,92.245,90.4668,90.4668,5125.0],["2001-05-24",90.2445,91.1336,89.7999,90.4668,3838.0],["2001-05-25",90.2445,91.1336,90.0222,90.4668,9250.0],["2001-05-29",90.4668,90.689,89.3554,90.0222,21854.0],["2001-05-30",89.5776,89.7999,85.5767,85.7989,39167.0],["2001-05-31",85.7989,87.5771,85.1321,87.5771,2617.0],["2001-06-01",86.0212,87.3549,85.5767,86.688,3629.0],["2001-06-04",86.688,86.688,81.3534,83.1316,3725.0],["2001-06-05",83.3539,83.3539,81.1311,82.2425,11258.0],["2001-06-06",81.5757,82.9093,81.5757,82.6871,4188.0],["2001-06-07",81.5757,84.4653,81.5757,83.1316,7763.0],["2001-06-08",85.1321,85.1321,83.1316,83.3539,9763.0],["2001-06-11",83.3539,84.4653,83.1316,83.3539,1917.0],["2001-06-12",81.1311,85.5767,81.1311,82.6871,6267.0],["2001-06-13",83.3539,87.5772,82.6871,84.4653,6983.0],["2001-06-14",85.1321,86.2435,81.5757,84.4653,10983.0],["2001-06-15",84.4653,86.4658,84.4653,86.4658,9317.0],["2001-06-18",85.5767,86.4658,84.0207,84.6876,11421.0],["2001-06-19",85.5767,85.5767,84.0207,84.0207,8154.0],["2001-06-20",82.4648,84.4653,76.0187,81.5757,16725.0],["2001-06-21",81.3534,83.3539,74.4628,82.2425,7263.0],["2001-06-22",82.4648,84.4653,82.2425,83.5762,2013.0],["2001-06-25",83.3539,84.0207,82.2425,82.2425,5388.0],["2001-06-26",81.1311,82.4648,80.0197,81.1311,4988.0],["2001-06-27",76.6856,83.7984,75.7965,83.7984,3913.0],["2001-06-28",83.3539,83.3539,80.0197,80.0197,1921.0],["2001-06-29",80.0197,80.4643,75.1296,75.1296,1675.0],["2001-07-02",74.9074,78.9083,71.5732,74.4628,2675.0],["2001-07-03",72.24,74.2405,70.2395,70.2395,1596.0],["2001-07-05",70.2395,70.2395,61.1262,65.5717,3846.0],["2001-07-06",63.349,63.349,58.0143,62.0153,3038.0],["2001-07-09",60.0148,60.0148,57.1252,58.2366,1571.0],["2001-07-10",60.0148,60.6816,55.7915,56.6806,1650.0],["2001-07-11",56.4584,57.5698,55.5693,56.6806,2908.0],["2001-07-12",58.4589,61.1262,58.2366,60.9039,2908.0],["2001-07-13",60.0148,60.9039,55.5693,59.348,3008.0],["2001-07-16",60.4594,60.9039,57.792,58.6811,1242.0],["2001-07-17",58.0143,60.4594,52.2351,57.792,35454.0],["2001-07-18",57.5698,57.5698,48.4564,50.0123,5479.0],["2001-07-19",52.0128,52.0128,48.9009,48.9009,1838.0],["2001-07-20",49.5678,50.2346,47.5673,48.6787,3463.0],["2001-07-23",48.2341,48.9009,44.4554,44.9,5529.0],["2001-07-24",46.0113,46.2336,40.0099,40.4544,5879.0],["2001-07-25",40.2321,41.7881,39.7876,40.4544,3317.0],["2001-07-26",41.3435,41.3435,39.7876,40.0099,1858.0],["2001-07-27",40.0099,41.1212,38.8985,38.8985,2554.0],["2001-07-30",39.5653,40.2321,37.7871,37.7871,3642.0],["2001-07-31",38.4539,40.4544,37.5648,40.0099,2404.0],["2001-08-01",41.1213,43.1217,41.1213,42.6772,2079.0],["2001-08-02",43.344,46.0113,43.344,44.4554,2342.0],["2001-08-03",44.2331,45.5668,42.6772,44.6777,2771.0],["2001-08-06",43.344,44.4554,38.8985,38.8985,2675.0],["2001-08-07",39.343,41.3435,39.343,40.4544,1767.0],["2001-08-08",40.2321,40.6767,38.2317,40.0099,2646.0],["2001-08-09",40.4544,40.4544,37.7871,39.1208,1821.0],["2001-08-10",39.1208,40.0099,37.7871,38.8985,1138.0],["2001-08-13",38.8985,40.0099,37.5648,37.7871,567.0],["2001-08-14",40.899,40.899,35.7866,36.0089,1917.0],["2001-08-15",36.0089,38.0094,35.7866,36.4534,1333.0],["2001-08-16",37.1203,37.7871,29.7851,34.6752,5467.0],["2001-08-17",34.0084,35.5643,29.5628,30.2297,3017.0],["2001-08-20",31.7856,31.7856,27.3401,28.2292,3829.0],["2001-08-21",29.1183,29.3406,26.8955,27.5624,5150.0],["2001-08-22",28.896,28.896,25.7841,27.1178,2913.0],["2001-08-23",27.5624,27.5624,23.3391,23.5614,9050.0],["2001-08-24",23.7836,28.896,23.7836,27.7846,5971.0],["2001-08-27",30.8965,31.1188,28.2292,30.2297,3529.0],["2001-08-28",31.5633,38.4539,31.3411,35.1198,8383.0],["2001-08-29",36.4534,36.4534,30.0074,32.0079,3646.0],["2001-08-30",30.0074,32.2302,26.6732,26.6732,4925.0],["2001-08-31",27.7846,28.0069,26.2287,26.8955,3108.0],["2001-09-04",28.896,32.6747,27.7846,30.452,1629.0],["2001-09-05",32.897,33.3416,28.6737,30.452,1263.0],["2001-09-06",32.0079,32.0079,28.2292,28.6737,883.0],["2001-09-07",27.7846,29.5628,26.0064,27.5624,2238.0],["2001-09-10",27.1178,28.2292,26.451,26.6732,2888.0],["2001-09-17",24.4505,26.2287,22.2277,22.45,6125.0],["2001-09-18",24.4505,24.895,22.45,23.7836,4038.0],["2001-09-19",23.5614,25.3396,22.6723,23.7836,2725.0],["2001-09-20",23.3391,25.3396,22.45,23.5614,2346.0],["2001-09-21",16.2262,25.5619,16.0039,21.1163,7704.0],["2001-09-24",24.6727,28.6737,23.5614,26.8955,7896.0],["2001-09-25",27.7846,29.1183,25.5619,27.5624,4588.0],["2001-09-26",27.5624,28.6737,25.5619,25.7841,1671.0],["2001-09-27",23.5614,25.5619,23.3391,24.2282,1913.0],["2001-09-28",24.2282,27.5624,23.3391,23.3391,3292.0],["2001-10-01",25.5619,27.1178,23.5614,23.5614,3913.0],["2001-10-02",23.7836,25.1173,23.5614,24.2282,3158.0],["2001-10-03",24.895,26.451,24.0059,26.451,3063.0],["2001-10-04",26.2287,26.8955,25.3396,25.3396,3713.0],["2001-10-05",26.2287,26.451,25.3396,25.5619,2721.0],["2001-10-08",24.895,25.5619,24.0059,24.895,4546.0],["2001-10-09",24.895,25.1173,23.1168,24.2282,2033.0],["2001-10-10",23.7836,24.4505,23.3391,23.3391,2829.0],["2001-10-11",24.6728,26.6732,24.6728,26.0064,6492.0],["2001-10-12",26.6732,26.6732,25.3396,25.7841,3533.0],["2001-10-15",26.2287,26.2287,24.895,24.895,1554.0],["2001-10-16",25.3396,27.7846,24.895,26.2287,4846.0],["2001-10-17",27.3401,28.4515,22.6723,24.895,12133.0],["2001-10-18",24.4505,26.2287,23.3391,25.3396,4546.0],["2001-10-19",24.0059,25.5619,23.5614,24.0059,1454.0],["2001-10-22",23.3391,25.7841,23.3391,25.1173,3229.0],["2001-10-23",26.451,26.6732,24.4505,24.4505,1838.0],["2001-10-24",25.3396,25.5619,24.4505,24.6728,2438.0],["2001-10-25",25.5619,25.7841,24.4505,25.1173,3667.0],["2001-10-26",25.1173,25.5619,24.4505,24.4505,2304.0],["2001-10-29",24.4505,25.3396,22.2277,24.2282,9221.0],["2001-10-30",23.7836,24.0059,22.45,22.8945,2142.0],["2001-10-31",22.8945,22.8945,21.1163,21.7831,9675.0],["2001-11-01",21.5609,21.7831,21.1163,21.5609,2675.0],["2001-11-02",21.1163,21.7831,20.6718,21.1163,6200.0],["2001-11-05",21.7831,22.0054,20.6718,20.894,8146.0],["2001-11-06",20.894,21.5609,20.0049,20.6718,20142.0],["2001-11-07",20.6718,22.2277,20.4495,21.3386,17904.0],["2001-11-08",20.6718,22.45,20.2272,20.6718,10113.0],["2001-11-09",20.6718,21.1163,19.7827,20.2272,5488.0],["2001-11-12",21.1163,21.1163,18.8935,19.3381,9350.0],["2001-11-13",19.7827,20.894,19.3381,20.4495,3700.0],["2001-11-14",21.1163,23.7836,21.1163,23.7836,11696.0],["2001-11-15",25.1173,27.7846,23.1168,27.7846,13013.0],["2001-11-16",27.5624,42.2326,27.5624,41.5658,26800.0],["2001-11-19",47.5673,62.0153,47.345,62.0153,39388.0],["2001-11-20",60.9039,70.9064,57.792,59.1257,38254.0],["2001-11-21",58.0143,60.2371,46.0113,52.0128,18971.0],["2001-11-23",52.0128,55.5693,48.0118,55.347,6600.0],["2001-11-26",56.6806,58.6811,53.3465,53.791,8263.0],["2001-11-27",53.5688,53.791,50.2346,50.6792,5871.0],["2001-11-28",50.6792,51.1237,43.344,43.344,13071.0],["2001-11-29",43.5663,46.6782,42.4549,45.1222,6750.0],["2001-11-30",44.6777,44.9,41.3435,42.4549,6204.0],["2001-12-03",45.1222,47.7896,42.6772,47.1227,9404.0],["2001-12-04",48.0118,55.1247,47.7896,54.0133,12117.0],["2001-12-05",55.347,60.0148,55.1247,56.6806,12492.0],["2001-12-06",58.2366,58.2366,50.0123,52.6797,7629.0],["2001-12-07",57.3475,60.9039,54.4579,57.1252,13083.0],["2001-12-10",56.9029,59.5702,54.2356,55.7915,2800.0],["2001-12-11",54.9024,55.5693,52.2351,53.3465,3783.0],["2001-12-12",52.2351,54.4579,52.2351,52.2351,2858.0],["2001-12-13",52.2351,52.4574,50.0123,50.6792,4383.0],["2001-12-14",50.0123,51.1237,48.9009,48.9009,2871.0],["2001-12-17",48.9009,50.0123,48.9009,49.1232,2708.0],["2001-12-18",50.0123,51.1237,47.7896,48.9009,6392.0],["2001-12-19",43.5663,46.6782,43.5663,45.5668,6408.0],["2001-12-20",44.9,46.6782,44.4554,44.4554,3250.0],["2001-12-21",44.2331,45.5668,43.5663,44.4554,2517.0],["2001-12-24",43.5663,44.4554,41.1213,42.4549,3738.0],["2001-12-26",42.2326,43.344,37.7871,38.0094,5571.0],["2001-12-27",38.6762,40.0099,34.6752,36.6757,7054.0],["2001-12-28",34.4529,36.898,33.5638,34.2307,7758.0],["2001-12-31",33.5638,34.4529,32.2302,33.7861,9650.0],["2002-01-02",33.3416,41.7881,32.4524,40.2321,13421.0],["2002-01-03",41.7881,47.7896,41.7881,47.7896,12129.0],["2002-01-04",54.4579,60.9039,52.4574,55.5693,23029.0],["2002-01-07",60.6816,62.0153,54.0133,54.9024,14496.0],["2002-01-08",56.6806,56.6806,51.1237,52.2351,5483.0],["2002-01-09",52.2351,55.5693,52.2351,54.9024,5838.0],["2002-01-10",55.347,55.347,52.4574,53.3465,5363.0],["2002-01-11",52.6797,54.9024,51.1237,51.1237,3767.0],["2002-01-14",51.1237,51.346,47.345,47.5673,4125.0],["2002-01-15",47.5673,48.6787,46.9005,48.0118,2825.0],["2002-01-16",48.0118,54.6802,48.0118,50.9014,6696.0],["2002-01-17",54.0133,54.4579,51.1237,51.5683,3079.0],["2002-01-18",52.0128,53.1242,52.0128,52.0128,2625.0],["2002-01-22",52.4574,52.6797,48.9009,48.9009,2046.0],["2002-01-23",48.9009,51.1237,44.4554,47.345,5188.0],["2002-01-24",45.5668,48.9009,45.5668,47.1227,1908.0],["2002-01-25",48.2341,48.2341,45.5668,47.5673,1317.0],["2002-01-28",47.7896,48.901,47.1227,48.0118,1383.0],["2002-01-29",47.7896,48.9009,47.1227,48.2341,1275.0],["2002-01-30",49.1232,49.1232,46.0113,47.7896,1675.0],["2002-01-31",47.5673,48.9009,46.0113,46.2336,1179.0],["2002-02-01",46.6782,48.9009,46.6782,47.1227,483.0],["2002-02-04",46.9005,48.2341,44.4554,45.5668,2971.0],["2002-02-05",44.4554,45.7891,43.7886,44.9,1679.0],["2002-02-06",43.7886,44.4554,40.0099,41.1213,3829.0],["2002-02-07",41.1213,41.1213,38.8985,39.1208,1879.0],["2002-02-08",40.2321,42.2326,39.343,41.1213,2204.0],["2002-02-11",42.2326,42.2326,41.3435,41.3435,1463.0],["2002-02-12",40.0099,41.7881,40.0099,40.6767,717.0],["2002-02-13",40.4544,42.8995,40.0099,40.0099,2196.0],["2002-02-14",41.7881,43.344,41.1213,43.344,13442.0],["2002-02-15",43.344,43.7886,40.899,41.1213,2029.0],["2002-02-19",39.343,41.5658,38.8985,39.1208,3108.0],["2002-02-20",38.2316,40.2321,38.0094,38.8985,3408.0],["2002-02-21",38.2316,39.5653,37.7871,37.7871,1588.0],["2002-02-22",38.8985,38.8985,38.0094,38.0094,750.0],["2002-02-25",38.8985,39.7876,38.0094,38.8985,908.0],["2002-02-26",38.2316,39.1208,38.0094,38.0094,1346.0],["2002-02-27",38.0094,38.4539,35.5643,35.5643,2342.0],["2002-02-28",35.7866,38.6762,34.8975,35.5643,992.0],["2002-03-01",37.1203,37.7871,35.5643,36.0089,1600.0],["2002-03-04",37.5648,37.7871,36.6757,37.5648,1975.0],["2002-03-05",38.0094,38.2316,35.5643,35.5643,2338.0],["2002-03-06",36.0089,36.898,35.1198,35.5643,3446.0],["2002-03-07",35.1198,37.5648,35.1198,35.5643,3608.0],["2002-03-08",36.6757,37.7871,36.2312,37.3425,4363.0],["2002-03-11",37.7871,37.7871,35.5643,37.7871,6579.0],["2002-03-12",35.5643,37.7871,35.5643,35.7866,2667.0],["2002-03-13",38.2316,38.2316,35.5643,36.4534,1929.0],["2002-03-14",35.5643,36.898,35.5643,35.7866,796.0],["2002-03-15",35.342,37.7871,35.1198,37.5648,4838.0],["2002-03-18",37.5648,37.5648,36.0089,36.0089,1542.0],["2002-03-19",36.0089,37.7871,36.0089,37.3425,967.0],["2002-03-20",36.2312,36.4534,35.1198,36.4534,2621.0],["2002-03-21",35.1198,36.4534,35.1198,35.5643,667.0],["2002-03-22",35.1198,36.0089,35.1198,36.0089,821.0],["2002-03-25",41.5658,41.5658,37.1203,38.2317,16825.0],["2002-03-26",38.2316,40.6767,35.342,35.5643,7575.0],["2002-03-27",36.0089,36.2312,34.6752,34.6752,4592.0],["2002-03-28",35.342,35.342,34.4529,34.4529,1367.0],["2002-04-01",34.4529,35.7866,34.4529,34.4529,2613.0],["2002-04-02",35.1198,35.342,31.1188,32.897,5125.0],["2002-04-03",32.6747,32.897,30.452,30.452,2425.0],["2002-04-04",30.0074,32.0079,29.7851,31.5633,2154.0],["2002-04-05",32.4524,32.6747,30.2297,30.2297,2113.0],["2002-04-08",30.0074,33.3416,29.5629,33.3416,4863.0],["2002-04-09",33.1193,33.3416,30.6742,31.3411,1375.0],["2002-04-10",30.6742,32.6747,30.6742,31.1188,463.0],["2002-04-11",31.1188,32.0079,29.7851,29.7851,7492.0],["2002-04-12",29.7851,31.5633,29.5628,29.5628,1504.0],["2002-04-15",31.7856,31.7856,29.1183,30.0074,1863.0],["2002-04-16",30.452,31.3411,29.5628,30.452,1163.0],["2002-04-17",31.5633,31.5633,30.0074,30.6742,1746.0],["2002-04-18",30.8965,32.2302,29.5628,30.6742,1667.0],["2002-04-19",30.452,30.452,29.1183,30.2297,708.0],["2002-04-22",29.7851,29.7851,28.6737,28.6737,1217.0],["2002-04-23",29.5628,29.5628,27.1178,27.1178,2458.0],["2002-04-24",28.896,29.5628,27.1178,28.6737,1446.0],["2002-04-25",27.1178,29.3406,22.8945,25.5619,1929.0],["2002-04-26",25.5619,28.2292,25.3396,27.7846,1508.0],["2002-04-29",26.8955,27.3401,25.5619,26.6732,1921.0],["2002-04-30",26.6732,27.5624,25.5619,26.8955,1354.0],["2002-05-01",25.7841,27.3401,25.7841,26.6732,592.0],["2002-05-02",26.6732,27.7846,25.3396,25.3396,1242.0],["2002-05-03",25.3396,26.0064,24.4505,24.6728,771.0],["2002-05-06",25.1173,25.5619,21.5609,22.45,2633.0],["2002-05-07",22.45,23.7836,22.45,22.45,1867.0],["2002-05-08",22.45,24.2282,22.45,22.6723,1917.0],["2002-05-09",22.8945,24.2282,22.6723,24.0059,1192.0],["2002-05-10",24.0059,24.895,22.45,22.6723,1217.0],["2002-05-13",22.6723,22.8945,21.5609,22.2277,1679.0],["2002-05-14",22.45,23.7836,22.2277,22.45,1800.0],["2002-05-15",23.7836,23.7836,22.6723,23.3391,1392.0],["2002-05-16",23.5614,23.7836,22.45,22.6723,1358.0],["2002-05-17",22.6723,23.7836,22.2277,22.8945,413.0],["2002-05-20",23.7836,24.895,22.45,22.6723,963.0],["2002-05-21",22.45,23.1168,21.7832,23.1168,1433.0],["2002-05-22",22.2277,22.2277,20.6718,22.2277,1242.0],["2002-05-23",22.2277,22.2277,20.0049,21.1163,2404.0],["2002-05-24",22.0054,22.45,21.3386,21.3386,3817.0],["2002-05-28",21.1163,22.45,20.2272,20.894,1188.0],["2002-05-29",20.6718,21.3386,20.0049,20.4495,1158.0],["2002-05-30",20.2272,20.894,20.2272,20.2272,433.0],["2002-05-31",20.894,22.2277,20.2272,21.1163,1679.0],["2002-06-03",21.5609,21.7831,20.0049,20.2272,1050.0],["2002-06-04",20.0049,20.2272,17.7822,18.8935,3288.0],["2002-06-05",18.2267,18.8935,17.7822,18.2267,1229.0],["2002-06-06",18.2267,18.6713,16.8931,17.3376,1971.0],["2002-06-07",17.7822,18.6713,17.3376,17.3376,1892.0],["2002-06-10",18.2267,18.2267,17.5599,17.5599,1496.0],["2002-06-11",18.2267,18.2267,16.6708,16.6708,2188.0],["2002-06-12",16.6708,18.2267,16.6708,16.8931,1379.0],["2002-06-13",17.1153,17.7822,16.6708,16.8931,783.0],["2002-06-14",16.6708,17.3376,16.2262,16.6708,350.0],["2002-06-17",17.5599,17.5599,16.8931,17.3376,1421.0],["2002-06-18",17.5599,17.7822,15.5594,16.6708,3154.0],["2002-06-19",15.7817,17.1153,15.5594,15.5594,1642.0],["2002-06-20",15.7817,16.6708,15.5594,15.7817,1113.0],["2002-06-21",15.5594,16.4485,15.5594,15.7817,733.0],["2002-06-24",15.5594,16.2262,14.8926,15.3371,2442.0],["2002-06-25",14.8926,14.8926,13.5589,14.448,2375.0],["2002-06-26",13.7812,14.0035,13.1143,13.1143,3871.0],["2002-06-27",12.6698,13.7812,11.1139,12.003,2408.0],["2002-06-28",11.5584,13.1143,11.5584,11.5584,3121.0],["2002-07-01",14.2257,14.2257,10.2247,10.8916,3146.0],["2002-07-02",11.1139,12.2252,10.6693,11.7807,1296.0],["2002-07-03",12.2252,12.2252,9.3356,12.2252,1829.0],["2002-07-05",10.8916,12.003,10.8916,11.1139,1458.0],["2002-07-08",12.2252,12.2252,9.1134,9.3356,6392.0],["2002-07-09",9.3356,10.447,8.8911,9.1134,5683.0],["2002-07-10",9.7802,10.0025,8.2242,8.8911,7808.0],["2002-07-11",8.2242,9.3356,8.2242,8.8911,1971.0],["2002-07-12",8.8911,10.6693,8.8911,10.6693,9346.0],["2002-07-15",10.6693,10.8916,9.7802,10.447,2879.0],["2002-07-16",11.1139,15.5594,10.6693,13.7812,9492.0],["2002-07-17",14.0035,15.5594,13.3366,13.5589,3750.0],["2002-07-18",13.3366,13.3366,12.003,12.003,1288.0],["2002-07-19",12.003,15.3371,12.003,13.3366,3446.0],["2002-07-22",12.8921,15.1148,12.8921,14.6703,1479.0],["2002-07-23",13.3366,15.1148,11.5584,14.2257,4142.0],["2002-07-24",13.3366,14.0035,12.003,12.8921,1971.0],["2002-07-25",12.8921,12.8921,11.3361,11.5584,1363.0],["2002-07-26",12.2252,12.6698,11.1139,11.5584,2317.0],["2002-07-29",11.3361,12.8921,11.1139,11.3361,2925.0],["2002-07-30",11.3361,12.2252,10.6693,11.1139,2321.0],["2002-07-31",11.5584,12.6698,11.1139,11.3361,1900.0],["2002-08-01",11.3361,11.5584,10.2247,11.5584,1146.0],["2002-08-02",10.2247,14.448,10.2247,10.6693,929.0],["2002-08-05",10.6693,10.8916,8.6688,8.8911,7208.0],["2002-08-06",8.8911,10.2247,8.8911,9.7802,1900.0],["2002-08-07",9.1134,10.447,8.8911,9.3356,1779.0],["2002-08-08",10.2247,10.2247,8.8911,9.7802,1800.0],["2002-08-09",10.447,12.6698,10.2247,12.6698,5963.0],["2002-08-12",11.3361,12.4475,11.3361,12.2252,2404.0],["2002-08-13",11.1139,12.4475,11.1139,11.5584,663.0],["2002-08-14",11.3361,12.2252,11.3361,11.7807,954.0],["2002-08-15",11.7807,12.6698,11.7807,12.4475,1050.0],["2002-08-16",12.2252,13.3366,12.2252,13.3366,2333.0],["2002-08-19",13.1143,16.2262,13.1143,15.5594,8133.0],["2002-08-20",16.2262,16.4485,15.1148,15.1148,1083.0],["2002-08-21",16.0039,16.6708,15.1148,15.3371,3192.0],["2002-08-22",15.1148,16.2262,15.1148,15.3371,1150.0],["2002-08-23",15.3371,16.2262,15.3371,15.5594,1883.0],["2002-08-26",15.3371,15.7817,13.7812,14.0035,1833.0],["2002-08-27",15.1148,15.5594,13.7812,14.0035,842.0],["2002-08-28",15.3371,15.3371,13.3366,13.7812,2254.0],["2002-08-29",13.5589,14.0035,12.6698,12.6698,1150.0],["2002-08-30",13.7812,15.1148,12.6698,14.0035,2946.0],["2002-09-03",13.3366,13.5589,12.003,13.3366,1596.0],["2002-09-04",13.3366,14.0035,11.1139,12.4475,1721.0],["2002-09-05",13.7812,13.7812,12.003,12.2252,729.0],["2002-09-06",13.1143,13.5589,12.2252,12.8921,646.0],["2002-09-09",14.0035,14.0035,12.4475,12.4475,638.0],["2002-09-10",12.4475,13.3366,12.4475,12.4475,775.0],["2002-09-11",12.4475,12.6698,12.4475,12.6698,158.0],["2002-09-12",12.4475,12.8921,12.2252,12.2252,1054.0],["2002-09-13",12.2252,13.3366,12.2252,13.1143,708.0],["2002-09-16",12.6698,12.6698,11.3361,11.3361,1913.0],["2002-09-17",12.4475,12.4475,11.3361,12.003,517.0],["2002-09-18",11.3361,11.7807,11.1139,11.1139,588.0],["2002-09-19",11.1139,11.3361,11.1139,11.1139,542.0],["2002-09-20",11.1139,11.3361,10.0025,10.2247,1558.0],["2002-09-23",10.0025,10.447,9.1134,9.3356,5079.0],["2002-09-24",8.8911,8.8911,7.8908,7.8908,1533.0],["2002-09-25",7.3351,7.7241,5.5569,6.2238,3783.0],["2002-09-26",5.7236,7.5019,5.7236,6.1126,4433.0],["2002-09-27",5.9459,6.057,4.8901,6.0015,8917.0],["2002-09-30",5.3346,5.9459,5.2791,5.9459,6000.0],["2002-10-01",5.6125,10.0025,5.0012,10.0025,12567.0],["2002-10-02",9.6135,9.6135,8.0575,9.1689,5833.0],["2002-10-03",7.613,8.8911,7.613,8.8911,1400.0],["2002-10-04",8.5577,9.3912,5.5569,8.8911,7900.0],["2002-10-07",7.224,8.8911,6.0015,6.8906,2233.0],["2002-10-08",5.6681,8.8911,5.6681,6.7794,7200.0],["2002-10-09",5.7236,6.7794,5.5569,6.7794,10450.0],["2002-10-10",6.1682,6.7794,6.0015,6.2238,2533.0],["2002-10-11",6.3905,6.6683,6.1126,6.3349,6917.0],["2002-10-14",6.1126,6.3349,6.0015,6.3349,1800.0],["2002-10-15",6.446,6.835,6.446,6.6683,1300.0],["2002-10-16",6.7239,6.9462,6.6683,6.6683,367.0],["2002-10-17",6.9462,7.224,6.7239,7.1129,2383.0],["2002-10-18",7.0017,7.1684,7.0017,7.1684,3133.0],["2002-10-21",6.9462,7.224,6.9462,7.0573,983.0],["2002-10-22",7.224,7.224,7.0573,7.1129,1567.0],["2002-10-23",7.1684,7.1684,6.9462,7.0573,617.0],["2002-10-24",7.224,7.224,6.6683,6.835,8850.0],["2002-10-25",6.7239,6.8906,6.5572,6.5572,6000.0],["2002-10-28",6.6683,6.7239,6.1126,6.1126,7017.0],["2002-10-29",5.8903,6.0015,5.8348,6.0015,4450.0],["2002-10-30",5.9459,6.5572,5.9459,6.446,2183.0],["2002-10-31",6.1126,6.1126,5.8903,5.8903,1667.0],["2002-11-01",6.0015,6.446,6.0015,6.3349,1567.0],["2002-11-04",6.6127,7.3907,6.446,7.0573,14183.0],["2002-11-05",6.8906,7.224,6.8906,7.0017,7733.0],["2002-11-06",6.8906,7.1684,6.7795,6.9462,5050.0],["2002-11-07",7.0017,7.0573,6.7239,7.0017,4333.0],["2002-11-08",6.835,7.3351,6.835,7.1684,1233.0],["2002-11-11",7.0573,7.0573,6.446,6.6683,3783.0],["2002-11-12",6.5572,6.7794,6.5016,6.7239,3133.0],["2002-11-13",7.224,7.224,6.7239,6.7794,750.0],["2002-11-14",6.5016,6.7239,6.5016,6.6683,2000.0],["2002-11-15",6.835,6.835,6.5016,6.7239,3783.0],["2002-11-18",6.7795,10.9471,6.7795,10.836,18267.0],["2002-11-19",10.836,11.1139,8.9467,9.9469,20117.0],["2002-11-20",9.3356,10.3915,8.9467,9.2245,2350.0],["2002-11-21",9.1689,9.9469,8.7244,9.3912,5733.0],["2002-11-22",9.3912,12.3919,8.3354,11.2806,10050.0],["2002-11-25",12.7809,19.4492,12.4475,18.7824,35433.0],["2002-11-26",18.2267,27.5068,17.0042,21.0052,77783.0],["2002-11-27",22.2833,27.1178,21.672,22.3944,55967.0],["2002-11-29",22.8945,23.1168,16.7263,20.6718,14033.0],["2002-12-02",21.3942,21.3942,17.2265,18.449,23733.0],["2002-12-03",17.5043,17.5043,15.3371,16.0039,24217.0],["2002-12-04",15.2815,15.3371,13.8923,14.837,13617.0],["2002-12-05",16.1707,16.3929,14.1702,15.2815,5183.0],["2002-12-06",15.2815,16.3929,14.6703,15.2815,8417.0],["2002-12-09",14.7259,15.7261,13.8923,14.1702,4317.0],["2002-12-10",14.5036,15.615,13.8923,14.059,7400.0],["2002-12-11",13.9479,15.5594,13.9479,14.8926,6133.0],["2002-12-12",15.0593,15.1148,13.4478,14.7259,6850.0],["2002-12-13",14.6703,14.6703,13.6145,14.1146,2100.0],["2002-12-16",13.67,14.5591,13.5033,14.3924,2783.0],["2002-12-17",13.67,15.2815,13.67,14.9481,3767.0],["2002-12-18",14.7814,15.2815,14.2257,14.6703,2900.0],["2002-12-19",14.6147,14.7259,14.2257,14.2257,2467.0],["2002-12-20",14.059,14.6703,14.059,14.3369,1483.0],["2002-12-23",14.1702,14.1702,12.2252,13.0588,2767.0],["2002-12-24",12.3919,12.3919,11.3917,11.5584,4650.0],["2002-12-26",11.5584,15.2815,11.3917,14.059,10450.0],["2002-12-27",14.448,15.8372,14.448,14.837,8817.0],["2002-12-30",14.6147,14.837,12.5031,12.8365,6383.0],["2002-12-31",12.5031,13.1143,11.9474,13.1143,5733.0],["2003-01-02",13.5033,16.2818,12.6142,15.6705,11833.0],["2003-01-03",16.7819,22.2277,16.1151,21.8943,59583.0],["2003-01-06",22.2277,26.3398,22.1721,25.7286,59550.0],["2003-01-07",26.6732,27.5068,22.5056,22.5056,55917.0],["2003-01-08",19.4492,21.672,19.3381,21.5609,39633.0],["2003-01-09",21.1719,24.6728,21.1719,23.3947,15250.0],["2003-01-10",22.5055,23.2279,21.672,22.45,11167.0],["2003-01-13",22.2277,23.6169,21.1163,23.3391,11417.0],["2003-01-14",23.1168,26.062,22.3388,25.5619,21667.0],["2003-01-15",25.5619,27.4512,25.4507,25.6174,16850.0],["2003-01-16",26.9511,26.9511,24.1726,24.7839,12017.0],["2003-01-17",24.7283,24.7283,22.3944,22.8945,11433.0],["2003-01-21",22.7834,29.4517,22.2833,29.3961,37167.0],["2003-01-22",28.2848,29.3406,26.9511,27.6179,45967.0],["2003-01-23",28.3403,28.6182,24.7283,26.1176,21867.0],["2003-01-24",25.0062,27.7846,25.0062,26.1176,17433.0],["2003-01-27",25.5619,25.6174,22.2833,24.1171,10517.0],["2003-01-28",22.3944,24.895,21.672,22.7834,14633.0],["2003-01-29",22.3388,23.6169,22.2277,22.5611,9750.0],["2003-01-30",22.5611,23.2835,19.7827,20.2272,12183.0],["2003-01-31",21.1719,21.1719,18.8935,19.9494,12817.0],["2003-02-03",20.5051,23.5614,19.8938,22.3388,15000.0],["2003-02-04",22.6167,22.6167,20.2828,22.1721,5100.0],["2003-02-05",22.1166,22.6723,22.061,22.3388,5233.0],["2003-02-06",21.5609,22.2277,20.0605,21.283,7317.0],["2003-02-07",20.8385,20.8385,20.0049,20.0049,4633.0],["2003-02-10",20.6718,20.6718,19.1714,19.6715,2917.0],["2003-02-11",20.0049,20.2272,20.0049,20.1716,3133.0],["2003-02-12",20.0049,20.2828,19.5604,20.0049,2133.0],["2003-02-13",19.1714,19.4492,18.06,18.9491,6650.0],["2003-02-14",18.06,20.0605,18.06,19.3381,2283.0],["2003-02-18",19.7271,21.1163,19.5604,20.9496,3333.0],["2003-02-19",21.1163,22.5055,20.1161,20.3383,6717.0],["2003-02-20",20.3383,21.5053,20.3383,21.1163,1017.0],["2003-02-21",21.5609,21.9499,20.5051,20.5606,1333.0],["2003-02-24",21.2275,21.2275,19.9494,20.5051,1367.0],["2003-02-25",21.2275,21.2275,19.9494,20.2828,1033.0],["2003-02-26",19.9494,20.2828,19.4492,20.1161,2683.0],["2003-02-27",20.5051,20.5051,19.5048,19.5604,850.0],["2003-02-28",20.5051,20.5051,18.6713,19.7271,4567.0],["2003-03-03",19.8382,20.3939,19.5604,20.0049,717.0],["2003-03-04",19.5604,19.5604,18.838,19.227,2183.0],["2003-03-05",18.7268,18.7824,17.6155,18.7824,2550.0],["2003-03-06",18.838,20.2272,17.671,19.5604,4350.0],["2003-03-07",17.7822,19.0603,17.6155,18.1711,1350.0],["2003-03-10",17.3376,18.2267,17.3376,17.6155,2967.0],["2003-03-11",17.1153,17.5599,16.9486,17.5043,1483.0],["2003-03-12",16.9486,19.4492,16.1151,19.3937,6700.0],["2003-03-13",17.7822,20.7829,17.7822,19.1714,4700.0],["2003-03-14",19.3937,19.3937,17.7822,19.0603,3100.0],["2003-03-17",17.0598,18.838,16.7819,18.838,3467.0],["2003-03-18",17.282,19.7271,17.282,18.8935,7117.0],["2003-03-19",17.5599,18.838,17.5599,17.7822,5167.0],["2003-03-20",18.8935,18.8935,17.8933,18.8935,3933.0],["2003-03-21",19.227,20.5606,18.8935,20.3383,6817.0],["2003-03-24",20.0049,20.7829,19.4492,20.2272,4733.0],["2003-03-25",20.5051,20.7829,19.4492,20.0049,3950.0],["2003-03-26",20.1716,23.8392,19.7827,23.0612,34217.0],["2003-03-27",23.0612,24.3393,22.0054,22.3388,15667.0],["2003-03-28",22.1721,23.1168,20.8385,21.7276,4183.0],["2003-03-31",20.5606,21.672,20.0049,20.8385,8500.0],["2003-04-01",21.3386,22.2277,21.1163,21.5609,3150.0],["2003-04-02",21.8943,22.2277,20.2828,20.8385,6083.0],["2003-04-03",21.0052,22.2277,20.5606,21.0052,5033.0],["2003-04-04",21.3942,21.5609,21.0052,21.283,2450.0],["2003-04-07",21.3942,23.5058,21.1163,22.9501,18033.0],["2003-04-08",22.8945,24.895,22.6723,23.8948,9767.0],["2003-04-09",24.3949,25.0062,23.3947,24.3393,8967.0],["2003-04-10",23.3391,24.4505,22.2833,23.2279,9367.0],["2003-04-11",23.3947,23.6169,22.2277,22.839,5983.0],["2003-04-14",22.839,23.5614,20.8385,23.5614,10200.0],["2003-04-15",23.6169,23.6169,21.1163,22.9501,3900.0],["2003-04-16",21.9499,24.7283,21.9499,23.7836,12650.0],["2003-04-17",23.7281,23.8948,22.7834,23.7281,5833.0],["2003-04-21",22.5611,26.5621,22.5611,26.2287,18800.0],["2003-04-22",26.1176,27.5624,25.0617,25.5063,28317.0],["2003-04-23",25.0617,27.2289,24.1726,25.5063,9633.0],["2003-04-24",24.4505,27.0622,24.4505,26.84,14450.0],["2003-04-25",26.84,27.2289,25.0617,25.2284,9650.0],["2003-04-28",26.1176,26.6177,25.673,25.8953,2917.0],["2003-04-29",25.284,26.6177,25.284,26.1176,8267.0],["2003-04-30",26.1176,26.6732,25.673,26.062,3200.0],["2003-05-01",26.062,26.062,25.284,25.5619,8233.0],["2003-05-02",26.062,26.9511,25.284,26.8955,6600.0],["2003-05-05",27.1734,36.0644,27.1178,35.2865,75683.0],["2003-05-06",35.2865,43.8997,35.2865,41.5102,138300.0],["2003-05-07",38.8985,45.0111,38.8985,41.8437,72217.0],["2003-05-08",42.7883,42.7883,38.8985,40.5656,36150.0],["2003-05-09",42.1771,42.955,40.7878,42.7883,23083.0],["2003-05-12",43.0662,43.0662,39.9543,40.8434,39883.0],["2003-05-13",39.8987,40.8434,37.676,39.732,31400.0],["2003-05-14",39.1763,40.1766,37.287,37.5093,22300.0],["2003-05-15",38.7873,38.7873,37.5092,38.1761,18217.0],["2003-05-16",37.1758,38.8985,36.2867,38.0649,27400.0],["2003-05-19",37.5648,37.7315,33.3416,34.3974,29550.0],["2003-05-20",33.9528,36.12,32.897,32.897,23100.0],["2003-05-21",32.3413,33.2304,29.7851,30.0074,28683.0],["2003-05-22",29.8407,31.9523,29.8407,31.0632,44717.0],["2003-05-23",30.0074,32.6192,29.9518,31.0632,29317.0],["2003-05-27",30.063,32.0635,29.0627,31.73,71800.0],["2003-05-28",33.1748,34.5085,32.3969,32.4524,63200.0],["2003-05-29",32.508,32.7859,29.5073,29.7296,47050.0],["2003-05-30",29.1183,31.0632,28.896,30.452,33400.0],["2003-06-02",32.7303,32.7303,30.0074,30.2852,48117.0],["2003-06-03",29.7851,31.1188,29.0072,30.5631,20200.0],["2003-06-04",30.5631,31.9523,30.063,31.4522,29967.0],["2003-06-05",32.7859,32.7859,30.6187,31.5078,19933.0],["2003-06-06",31.6745,32.7859,30.2852,30.7854,28533.0],["2003-06-09",30.063,31.1188,28.0069,28.118,21667.0],["2003-06-10",29.3406,29.3406,23.6169,24.8395,63333.0],["2003-06-11",25.8397,26.2843,24.1726,24.1726,20383.0],["2003-06-12",26.1176,26.1176,24.2282,24.9506,15417.0],["2003-06-13",25.0062,25.8953,24.5616,24.8395,13217.0],["2003-06-16",25.5619,28.6182,24.8395,28.507,61650.0],["2003-06-17",29.7296,36.6201,29.0072,36.12,316450.0],["2003-06-18",34.9531,35.8422,32.1746,35.0642,160783.0],["2003-06-19",32.6747,35.2865,31.6745,32.2302,46550.0],["2003-06-20",33.1193,33.1193,30.6187,30.6742,23967.0],["2003-06-23",32.7303,32.7303,28.3959,28.3959,40950.0],["2003-06-24",28.6737,30.5075,28.0069,29.3961,31600.0],["2003-06-25",30.2852,31.7856,29.3961,31.1188,50000.0],["2003-06-26",31.1188,32.7859,31.0076,32.7859,36133.0],["2003-06-27",34.1751,36.1756,32.7859,33.0081,56133.0],["2003-06-30",32.7859,35.8422,32.7859,34.7864,45033.0],["2003-07-01",32.7859,37.2314,32.7303,36.0644,63300.0],["2003-07-02",37.5093,41.677,37.287,38.0649,126000.0],["2003-07-03",37.6204,42.4549,37.0647,39.732,95567.0],["2003-07-07",42.955,44.1776,40.8434,41.5102,114383.0],["2003-07-08",42.2326,44.1776,40.6211,41.5102,93200.0],["2003-07-09",40.2877,52.513,38.8985,51.4016,385467.0],["2003-07-10",49.9012,54.18,45.5668,45.9558,210383.0],["2003-07-11",46.3448,48.4008,45.5668,48.0118,85683.0],["2003-07-14",51.1793,52.7908,48.123,48.6787,92817.0],["2003-07-15",51.1237,51.4016,45.3445,47.6784,83300.0],["2003-07-16",47.5117,48.512,40.5656,40.5656,81433.0],["2003-07-17",40.0099,40.5656,36.3979,37.4537,59200.0],["2003-07-18",38.8429,40.51,36.6757,39.8987,57233.0],["2003-07-21",41.1213,41.3991,38.4539,38.6762,39733.0],["2003-07-22",40.1766,40.1766,35.5643,36.3979,86900.0],["2003-07-23",37.2314,37.2314,33.7861,34.8419,45050.0],["2003-07-24",36.7313,37.5092,35.1198,35.6199,114217.0],["2003-07-25",36.6757,36.6757,32.7859,35.5643,73800.0],["2003-07-28",37.2314,37.2314,34.5085,35.5643,59150.0],["2003-07-29",37.2314,38.2316,34.5085,35.0086,59283.0],["2003-07-30",35.8422,35.8422,33.5083,34.5641,53350.0],["2003-07-31",35.731,35.8422,33.6194,34.1751,28667.0],["2003-08-01",34.5641,35.2309,32.7859,33.3416,24083.0],["2003-08-04",33.3416,33.8972,31.2299,31.8968,43467.0],["2003-08-05",31.7856,31.8968,29.8963,30.5631,45500.0],["2003-08-06",31.0076,31.1188,29.8407,30.063,23467.0],["2003-08-07",29.8407,30.5631,28.896,28.9516,36750.0],["2003-08-08",28.8404,30.6742,28.6737,29.4517,36317.0],["2003-08-11",30.5631,30.7854,29.5073,30.0074,21883.0],["2003-08-12",30.0074,30.8409,29.4517,30.8409,17233.0],["2003-08-13",32.1746,33.3416,31.1188,31.6189,27050.0],["2003-08-14",32.508,32.508,31.6745,31.6745,8933.0],["2003-08-15",31.2299,32.508,31.2299,32.3413,6300.0],["2003-08-18",32.508,33.6194,31.1743,33.5083,28567.0],["2003-08-19",33.8972,35.1753,33.4527,34.7308,50233.0],["2003-08-20",33.3416,34.4529,33.0637,34.0084,28383.0],["2003-08-21",34.7308,35.0086,33.0637,33.1748,22767.0],["2003-08-22",33.6194,34.6752,30.6742,32.2857,32033.0],["2003-08-25",31.1188,31.8412,29.4517,30.5631,25233.0],["2003-08-26",29.8407,31.3966,29.7296,30.8965,36500.0],["2003-08-27",31.9523,31.9523,30.063,30.5075,19567.0],["2003-08-28",31.6745,31.8968,30.5631,30.5631,17400.0],["2003-08-29",31.7856,31.7856,31.1744,31.3966,10117.0],["2003-09-02",31.1744,34.1751,31.1744,33.0637,47017.0],["2003-09-03",34.4529,35.2865,32.8414,32.9526,56533.0],["2003-09-04",33.3416,34.5641,32.7859,34.0084,43150.0],["2003-09-05",34.064,35.5643,33.8972,34.3418,46617.0],["2003-09-08",36.0644,36.12,33.8972,35.1753,26167.0],["2003-09-09",35.0086,36.12,34.4529,34.9531,27233.0],["2003-09-10",33.9528,35.5643,33.0637,33.5083,34367.0],["2003-09-11",35.0086,35.4532,33.6194,33.675,23300.0],["2003-09-12",34.0084,34.0084,33.0637,33.3416,15383.0],["2003-09-15",33.3416,33.8972,33.1193,33.7305,8400.0],["2003-09-16",33.7305,35.4532,33.675,34.7308,15617.0],["2003-09-17",34.4529,36.7869,34.2307,36.0644,43267.0],["2003-09-18",36.509,39.9543,35.3421,39.732,86383.0],["2003-09-19",39.9543,40.0099,37.7871,39.2319,48400.0],["2003-09-22",37.5648,39.0652,35.8422,38.5095,43700.0],["2003-09-23",38.6206,39.1763,37.0091,38.8429,39900.0],["2003-09-24",39.4542,42.3438,38.3984,38.5651,96717.0],["2003-09-25",38.1761,38.8985,35.731,35.8977,32433.0],["2003-09-26",35.6199,36.4534,33.0637,33.6194,34533.0],["2003-09-29",35.5643,36.9536,32.6192,34.8975,29067.0],["2003-09-30",34.9531,35.731,33.1193,33.1193,11917.0],["2003-10-01",34.6752,34.6752,33.3971,33.675,12567.0],["2003-10-02",34.4529,35.0086,33.8973,34.6752,8750.0],["2003-10-03",35.2865,36.3979,35.0642,35.8422,31650.0],["2003-10-06",37.5092,37.7871,35.7866,36.4534,29833.0],["2003-10-07",36.7313,36.7313,34.7308,35.7866,15250.0],["2003-10-08",35.7866,36.9536,34.7864,36.7313,20483.0],["2003-10-09",37.0091,37.7871,34.064,35.2309,80633.0],["2003-10-10",35.5643,35.9533,34.5641,35.8977,19500.0],["2003-10-13",35.3976,36.12,35.0642,35.8422,15367.0],["2003-10-14",36.2312,38.8429,35.2865,37.7871,65683.0],["2003-10-15",38.7873,39.1763,35.2865,35.8422,54167.0],["2003-10-16",35.8422,40.0099,35.5643,39.4542,158717.0],["2003-10-17",38.8429,39.732,36.6757,36.9536,76767.0],["2003-10-20",38.2872,38.8985,37.0647,38.7873,92633.0],["2003-10-21",38.6206,44.3443,37.5648,40.3989,474867.0],["2003-10-22",41.1213,41.1213,38.3428,38.3984,146950.0],["2003-10-23",38.4539,39.732,35.5643,36.9536,133417.0],["2003-10-24",37.4537,39.3986,36.1756,37.1203,83017.0],["2003-10-27",38.0649,38.0649,36.4534,36.6757,47217.0],["2003-10-28",37.7871,38.8985,36.898,37.4537,54033.0],["2003-10-29",37.1758,37.1758,36.3979,37.1203,27500.0],["2003-10-30",37.5093,37.7315,35.5643,35.6755,57467.0],["2003-10-31",36.3979,36.3979,32.119,33.286,152917.0],["2003-11-03",33.5638,34.6752,33.3416,34.3974,64350.0],["2003-11-04",34.7308,34.7308,33.3971,33.7861,28150.0],["2003-11-05",34.4529,34.4529,32.2302,33.4527,33217.0],["2003-11-06",32.2857,33.0637,31.1744,31.8968,62750.0],["2003-11-07",32.7859,32.7859,31.8968,32.508,39233.0],["2003-11-10",32.2302,33.286,31.3966,31.7856,24867.0],["2003-11-11",31.6189,31.6745,29.7296,30.063,63300.0],["2003-11-12",31.1188,31.1188,29.1739,29.674,64483.0],["2003-11-13",29.5628,30.1741,28.2292,28.8404,58383.0],["2003-11-14",28.4515,28.896,27.2289,27.9513,62633.0],["2003-11-17",27.7846,28.0625,26.3954,26.9511,39950.0],["2003-11-18",27.7291,28.0069,26.7844,27.5068,19350.0],["2003-11-19",28.0625,28.118,26.2843,26.5065,31983.0],["2003-11-20",26.3954,27.5624,25.284,25.673,45333.0],["2003-11-21",25.6174,26.84,23.6725,23.9504,53433.0],["2003-11-24",24.7283,26.3398,24.1726,26.1731,38767.0],["2003-11-25",26.84,30.1741,26.6732,29.7851,92250.0],["2003-11-26",30.3964,30.5075,28.7293,29.2294,37467.0],["2003-11-28",28.3403,30.2297,26.6177,29.3961,13983.0],["2003-12-01",31.5078,31.5633,30.0074,31.0632,39867.0],["2003-12-02",30.8409,31.1188,30.063,30.5631,36850.0],["2003-12-03",31.1188,31.1188,27.8402,28.0625,36600.0],["2003-12-04",30.2297,31.0632,27.8958,28.4515,40967.0],["2003-12-05",28.4515,29.1739,27.5068,27.8402,43183.0],["2003-12-08",27.7846,28.4515,26.1176,26.7844,34783.0],["2003-12-09",28.4515,28.4515,25.8953,26.1176,24400.0],["2003-12-10",26.2287,26.3954,24.3393,25.8953,27367.0],["2003-12-11",24.5616,26.2287,24.506,26.2287,35167.0],["2003-12-12",26.5065,26.8955,25.9508,26.3954,36400.0],["2003-12-15",27.0067,27.7846,25.8397,25.8397,29200.0],["2003-12-16",26.6177,29.1183,25.284,25.284,19883.0],["2003-12-17",24.7283,26.3398,24.4505,25.0062,33900.0],["2003-12-18",25.7841,25.8397,24.6172,25.2284,14717.0],["2003-12-19",25.0617,25.8397,24.5616,25.5619,17617.0],["2003-12-22",24.7283,26.451,24.7283,25.5619,18833.0],["2003-12-23",25.1729,26.8955,25.0062,26.7288,25533.0],["2003-12-24",26.84,27.5068,26.6732,27.1734,12100.0],["2003-12-26",27.5068,27.5068,26.9511,27.4512,14217.0],["2003-12-29",27.5068,28.6182,26.9511,28.3403,40167.0],["2003-12-30",28.3959,29.4517,27.7846,28.7849,34383.0],["2003-12-31",29.0072,29.5073,28.7849,28.7849,43467.0],["2004-01-02",29.8963,34.4529,29.1739,34.2307,167467.0],["2004-01-05",35.4532,39.5653,35.2865,39.0096,286233.0],["2004-01-06",41.1213,42.0104,37.287,39.8432,261200.0],["2004-01-07",40.0099,40.2877,38.0649,39.1208,80667.0],["2004-01-08",39.1763,43.8441,38.954,43.1217,136800.0],["2004-01-09",39.7876,44.1776,39.7876,41.3991,82967.0],["2004-01-12",41.7881,47.2339,41.0657,45.5668,149833.0],["2004-01-13",45.5668,46.2336,43.4552,44.4554,111317.0],["2004-01-14",45.289,49.3455,45.289,48.1786,122350.0],["2004-01-15",47.5117,48.3453,45.0111,46.1225,124817.0],["2004-01-16",48.9009,52.2351,47.5117,51.4016,203250.0],["2004-01-20",53.3465,53.6243,45.8446,47.6784,227867.0],["2004-01-21",47.1227,49.1232,45.0111,47.5673,94433.0],["2004-01-22",48.3453,48.3453,45.3445,45.8446,77183.0],["2004-01-23",46.4003,46.6782,43.733,44.1776,119433.0],["2004-01-26",44.4554,44.4554,41.3991,41.6769,113600.0],["2004-01-27",42.0104,42.0104,39.5653,39.5653,90683.0],["2004-01-28",40.3433,43.0106,38.8985,39.4542,164500.0],["2004-01-29",40.2877,40.5656,36.509,39.0652,95917.0],["2004-01-30",37.5092,40.121,37.5092,39.6209,42233.0],["2004-02-02",39.4542,39.732,37.1203,37.676,62933.0],["2004-02-03",37.7315,37.8982,36.12,36.1756,55017.0],["2004-02-04",35.2309,36.0089,33.4527,34.4529,83150.0],["2004-02-05",35.2865,35.2865,33.7305,34.8975,44483.0],["2004-02-06",35.8422,37.7871,34.5641,37.7315,65983.0],["2004-02-09",38.8429,39.8987,37.6204,39.5097,243133.0],["2004-02-10",40.51,41.0101,39.4542,39.732,113017.0],["2004-02-11",40.5656,40.5656,38.9541,39.5653,50533.0],["2004-02-12",39.732,40.121,39.343,39.4542,28533.0],["2004-02-13",39.4542,39.9543,37.2314,37.5648,68433.0],["2004-02-17",37.5093,38.2317,35.8422,36.0644,54133.0],["2004-02-18",36.2312,38.8985,36.2312,38.3984,58733.0],["2004-02-19",39.1763,40.2877,37.5648,37.7871,84567.0],["2004-02-20",38.1205,38.3428,36.12,37.3425,58817.0],["2004-02-23",37.5648,38.6206,35.5643,36.2867,58167.0],["2004-02-24",35.3976,36.2867,34.4529,34.5085,75867.0],["2004-02-25",34.3418,35.9533,34.1751,35.1753,47000.0],["2004-02-26",35.4532,35.4532,33.8972,35.2865,45033.0],["2004-02-27",35.342,36.2312,34.4529,34.8419,37950.0],["2004-03-01",35.0642,35.5643,34.4529,34.6752,53717.0],["2004-03-02",34.7308,35.3976,34.2307,34.8975,43650.0],["2004-03-03",34.7308,40.8434,34.7308,39.2875,361667.0],["2004-03-04",39.5097,42.0104,38.1761,40.899,176833.0],["2004-03-05",40.7878,41.9548,38.8985,40.7323,74633.0],["2004-03-08",40.4544,42.5105,38.6206,39.1208,58600.0],["2004-03-09",38.8985,39.2875,35.6199,38.2872,104050.0],["2004-03-10",38.5095,38.5095,35.1198,35.4532,84583.0],["2004-03-11",34.9531,36.6757,33.4527,34.7864,70000.0],["2004-03-12",35.2865,36.12,34.1195,35.731,40350.0],["2004-03-15",35.2865,35.5643,32.0079,32.2302,105633.0],["2004-03-16",32.5636,33.3971,30.8965,31.1188,73867.0],["2004-03-17",32.7859,33.8972,32.0079,33.8417,82933.0],["2004-03-18",34.7308,34.7864,32.8414,34.4529,43333.0],["2004-03-19",34.4529,35.0086,33.4527,34.0084,40433.0],["2004-03-22",33.0637,33.0637,31.1744,32.0635,56583.0],["2004-03-23",32.2857,33.286,31.2299,31.7856,31200.0],["2004-03-24",32.2302,32.5636,30.5631,31.73,21167.0],["2004-03-25",31.3966,32.6192,31.3966,32.2857,53200.0],["2004-03-26",32.6747,32.7303,31.8968,32.0079,45867.0],["2004-03-29",31.9523,33.8973,31.9523,33.5638,48233.0],["2004-03-30",33.5083,34.6196,32.897,34.5085,31467.0],["2004-03-31",38.6762,47.7896,38.6206,39.1208,865283.0],["2004-04-01",39.1208,40.7878,37.4537,39.732,185483.0],["2004-04-02",41.0657,41.1213,39.2875,39.4542,93083.0],["2004-04-05",39.5653,42.5105,39.343,41.6769,136467.0],["2004-04-06",41.0657,43.6219,40.1766,42.4549,95350.0],["2004-04-07",42.8439,43.6219,41.6769,42.1215,99833.0],["2004-04-08",44.7888,48.4564,42.7883,46.4003,358083.0],["2004-04-12",46.4003,48.6231,45.0111,45.9002,161333.0],["2004-04-13",45.9002,46.8449,42.2326,43.0662,91683.0],["2004-04-14",42.0104,44.2887,41.5102,43.7886,106517.0],["2004-04-15",43.8997,44.2331,40.8434,42.1215,74850.0],["2004-04-16",41.8437,43.3996,40.6211,41.3435,53500.0],["2004-04-19",40.4544,46.6782,40.4544,44.1776,214950.0],["2004-04-20",47.2339,50.7903,45.6779,46.9005,398150.0],["2004-04-21",49.0121,49.1788,44.5665,46.2892,116467.0],["2004-04-22",47.0116,48.2341,44.7333,47.6229,90883.0],["2004-04-23",48.3453,49.1232,45.5668,47.1227,132567.0],["2004-04-26",46.2336,50.0123,46.1225,47.9007,118550.0],["2004-04-27",47.9007,49.3455,45.0667,46.3448,77700.0],["2004-04-28",45.9002,46.0669,42.2882,42.5105,88533.0],["2004-04-29",40.8434,42.1215,39.1763,40.2877,83350.0],["2004-04-30",40.899,40.899,36.2867,36.3423,95650.0],["2004-05-03",36.8424,39.4542,36.4534,37.5093,92617.0],["2004-05-04",38.5095,38.7873,36.8424,38.1205,89617.0],["2004-05-05",37.8982,38.4539,37.0091,37.0647,68333.0],["2004-05-06",36.8424,37.7871,35.5643,37.5093,98000.0],["2004-05-07",37.7871,38.1205,36.0089,36.0644,23750.0],["2004-05-10",35.0642,36.0089,33.3416,34.0084,65850.0],["2004-05-11",34.7864,37.0091,34.4529,35.8977,37333.0],["2004-05-12",35.5088,36.9536,34.3974,36.9536,53067.0],["2004-05-13",36.3423,37.7871,35.8977,36.5646,28133.0],["2004-05-14",36.1756,36.7313,34.1751,34.3418,45517.0],["2004-05-17",33.1748,33.1748,30.2852,31.1744,145133.0],["2004-05-18",33.5083,34.8975,33.1193,34.1195,80467.0],["2004-05-19",35.0086,36.0644,34.3974,34.3974,64467.0],["2004-05-20",34.1751,34.8419,33.675,34.0084,28200.0],["2004-05-21",34.1751,35.0086,33.8972,34.1751,17933.0],["2004-05-24",35.5643,36.3979,35.3976,36.1756,48783.0],["2004-05-25",36.6757,37.8427,35.6755,37.3981,43583.0],["2004-05-26",37.3425,38.8985,37.287,37.3981,50450.0],["2004-05-27",37.7315,37.9538,35.8422,36.5646,25283.0],["2004-05-28",36.509,37.0647,35.731,36.7313,25900.0],["2004-06-01",36.0645,40.2877,36.0645,40.2877,62933.0],["2004-06-02",40.2321,41.6769,38.6206,38.7873,50367.0],["2004-06-03",38.7318,38.9541,36.509,36.8424,24283.0],["2004-06-04",37.7315,39.2875,37.3425,37.7871,31150.0],["2004-06-07",38.1761,40.0099,37.0647,39.343,41050.0],["2004-06-08",39.6765,40.4544,38.8985,39.3986,26883.0],["2004-06-09",39.8432,40.0654,37.7871,37.8427,26267.0],["2004-06-10",37.7315,39.0096,37.0647,37.4537,19733.0],["2004-06-14",37.5648,37.5648,35.3976,35.6199,31633.0],["2004-06-15",36.12,36.8424,35.6199,36.3423,24067.0],["2004-06-16",36.2312,36.7313,34.7864,35.5643,34333.0],["2004-06-17",35.5643,35.8422,33.7861,33.8417,52800.0],["2004-06-18",34.1751,34.7308,34.1751,34.5085,22450.0],["2004-06-21",34.7308,34.8419,33.5083,33.5638,20933.0],["2004-06-22",35.2865,35.2865,33.675,34.1751,33467.0],["2004-06-23",35.1753,35.8977,34.4529,35.0086,92033.0],["2004-06-24",35.1198,35.5643,34.7308,34.7864,29550.0],["2004-06-25",34.8975,35.731,34.8419,35.5643,26400.0],["2004-06-28",35.731,37.1758,35.731,36.509,43383.0],["2004-06-29",36.6757,37.3425,35.9533,36.2312,24300.0],["2004-06-30",36.2312,36.5646,35.5643,36.3423,22017.0],["2004-07-01",36.0089,36.3979,34.1751,34.1751,36250.0],["2004-07-02",35.6755,35.731,34.0084,34.6196,40683.0],["2004-07-06",34.3418,34.5641,33.3416,33.6194,35817.0],["2004-07-07",33.3416,33.8972,32.508,32.897,37417.0],["2004-07-08",32.897,33.2304,32.2302,32.897,24817.0],["2004-07-09",33.0081,34.1751,32.0079,32.2857,23633.0],["2004-07-12",32.2302,32.2857,31.5633,31.6745,25167.0],["2004-07-13",31.8968,32.2302,31.3966,31.4522,17850.0],["2004-07-14",31.5078,33.0637,31.3966,31.6745,36983.0],["2004-07-15",31.8412,33.286,31.73,32.2857,22250.0],["2004-07-16",32.3969,32.6747,30.6742,30.7298,33317.0],["2004-07-19",30.5631,30.5631,23.7281,24.9506,188450.0],["2004-07-20",25.284,26.0064,24.7839,25.8953,56267.0],["2004-07-21",26.3954,27.0622,25.7286,25.8397,35450.0],["2004-07-22",25.8953,26.3954,24.7839,25.5063,61633.0],["2004-07-23",25.3396,25.673,24.8395,24.895,36167.0],["2004-07-26",25.0062,25.3396,24.2838,24.7839,41200.0],["2004-07-27",25.284,25.9508,24.8395,25.673,24317.0],["2004-07-28",25.5619,26.3954,25.0062,25.284,17567.0],["2004-07-29",26.2843,26.3398,25.1173,25.4507,20917.0],["2004-07-30",25.4507,26.9511,25.4507,26.6177,31050.0],["2004-08-02",26.451,26.8955,25.8397,26.2287,13983.0],["2004-08-03",26.3954,26.7288,25.284,25.3952,12800.0],["2004-08-04",25.284,25.284,24.6172,24.7283,26450.0],["2004-08-05",25.0617,25.4507,24.506,24.7839,14617.0],["2004-08-06",24.7283,24.7283,23.2835,23.3391,43800.0],["2004-08-09",24.2282,24.2282,22.7834,23.3391,18633.0],["2004-08-10",23.7836,23.8948,22.7834,23.1168,12100.0],["2004-08-11",22.9501,22.9501,21.1163,22.0054,35350.0],["2004-08-12",22.3388,22.3388,20.894,21.2275,26683.0],["2004-08-13",21.3942,22.3944,21.3942,22.061,37217.0],["2004-08-16",21.672,23.3391,21.672,22.839,14250.0],["2004-08-17",24.1726,24.5616,23.2835,24.506,20717.0],["2004-08-18",24.6727,24.6727,23.7281,23.7281,16283.0],["2004-08-19",23.7281,24.7283,23.7281,23.8948,9167.0],["2004-08-20",23.7836,26.062,23.7836,25.8953,21833.0],["2004-08-23",26.1176,26.2287,24.8395,25.284,16350.0],["2004-08-24",25.5063,26.1176,24.8395,24.8395,11450.0],["2004-08-25",24.7283,25.7286,24.7283,25.673,13233.0],["2004-08-26",25.2284,25.8397,25.2284,25.7286,11100.0],["2004-08-27",26.062,27.2289,25.7841,26.7844,26583.0],["2004-08-30",26.9511,26.9511,25.5063,25.5063,12883.0],["2004-08-31",25.5619,25.8953,24.3949,24.7839,25933.0],["2004-09-01",25.0062,26.0064,24.6728,25.5063,14283.0],["2004-09-02",25.3952,25.8397,25.1173,25.284,14150.0],["2004-09-03",25.3952,25.5619,24.8395,25.4507,6883.0],["2004-09-07",25.5619,25.673,24.895,25.5063,13717.0],["2004-09-08",25.5619,25.7841,25.2284,25.2284,9217.0],["2004-09-09",25.4507,26.7288,25.3396,26.5065,29517.0],["2004-09-10",26.84,30.2297,26.3954,30.0074,57033.0],["2004-09-13",30.452,33.1749,30.452,30.7298,66900.0],["2004-09-14",32.1746,32.1746,29.7296,31.5078,24133.0],["2004-09-15",31.1188,31.1188,30.1185,30.5075,24083.0],["2004-09-16",30.2852,31.73,30.2852,31.2299,15917.0],["2004-09-17",31.6745,32.7303,31.3411,32.5636,29483.0],["2004-09-20",32.6192,33.3971,31.9523,32.7303,30767.0],["2004-09-21",33.3416,33.4527,32.119,32.5636,18317.0],["2004-09-22",32.2857,32.2857,31.1744,31.2299,14350.0],["2004-09-23",31.2855,31.5633,30.5631,31.5078,14733.0],["2004-09-24",31.3966,31.8968,30.5631,30.9521,10967.0],["2004-09-27",30.2297,30.9521,29.285,29.4517,17533.0],["2004-09-28",29.1739,30.2853,28.6737,29.3406,10250.0],["2004-09-29",28.9516,30.7854,28.9516,30.6187,13300.0],["2004-09-30",31.0076,31.9523,30.5631,31.4522,8250.0],["2004-10-01",30.9521,32.508,30.9521,31.8968,10117.0],["2004-10-04",32.2857,33.2304,32.2302,32.4524,17250.0],["2004-10-05",32.7859,33.0081,32.2302,32.2857,14900.0],["2004-10-06",32.2302,32.5636,31.6745,31.7856,7733.0],["2004-10-07",31.8412,32.7859,31.73,32.3969,37200.0],["2004-10-08",31.73,32.508,30.8965,31.1188,16933.0],["2004-10-11",31.1744,32.1746,31.1744,32.119,4533.0],["2004-10-12",31.6745,35.7866,31.5633,35.6199,96650.0],["2004-10-13",36.6757,36.7313,34.3418,34.3418,61917.0],["2004-10-14",35.2309,35.2309,33.3416,34.064,24067.0],["2004-10-15",33.3971,34.1751,30.5631,30.7854,64650.0],["2004-10-18",30.452,30.6187,29.1739,30.452,17150.0],["2004-10-19",30.1185,33.0637,30.1185,32.7303,83900.0],["2004-10-20",31.9523,31.9523,30.5631,31.4522,36700.0],["2004-10-21",31.8412,31.9523,30.8965,31.73,18783.0],["2004-10-22",31.6745,31.9523,30.8409,31.2299,19117.0],["2004-10-25",30.452,31.6189,30.3964,31.1744,18350.0],["2004-10-26",30.9521,31.5078,30.3964,31.1188,21800.0],["2004-10-27",31.6745,33.9528,31.2299,32.9526,89350.0],["2004-10-28",35.7866,35.8422,32.119,33.3971,126500.0],["2004-10-29",33.3416,34.3418,32.5636,32.7859,51967.0],["2004-11-01",32.7859,32.7859,31.6745,31.8968,25733.0],["2004-11-02",32.1746,32.5636,31.5078,31.9523,35383.0],["2004-11-03",32.7303,33.3416,31.8412,31.9523,104050.0],["2004-11-04",32.4524,32.4524,31.5078,31.9523,35883.0],["2004-11-05",32.6747,32.6747,31.3966,31.6745,27500.0],["2004-11-08",32.3413,32.3413,31.6745,32.0635,26850.0],["2004-11-09",31.6745,32.0079,30.5631,31.2855,80067.0],["2004-11-10",30.7298,31.2855,30.6742,31.0076,29483.0],["2004-11-11",30.7298,31.7856,30.7298,31.2855,30700.0],["2004-11-12",31.5078,31.5078,30.7298,31.0076,40583.0],["2004-11-15",31.2855,31.9523,31.0076,31.7856,45183.0],["2004-11-16",31.5633,34.4529,31.1188,34.2862,164967.0],["2004-11-17",34.9531,34.9531,33.3971,33.8417,90850.0],["2004-11-18",34.1195,35.3421,33.3971,34.6752,78367.0],["2004-11-19",35.0086,36.0089,33.8972,34.2862,81500.0],["2004-11-22",34.4529,34.5085,33.4527,33.675,36550.0],["2004-11-23",34.7308,38.0649,33.9528,38.0649,236300.0],["2004-11-24",38.8985,38.8985,36.6757,37.2314,142600.0],["2004-11-26",37.6204,37.9538,36.6757,36.6757,35700.0],["2004-11-29",37.2314,37.676,35.731,37.3425,68467.0],["2004-11-30",37.676,40.8434,36.5646,39.6209,140800.0],["2004-12-01",39.8432,41.288,38.0649,38.6762,81567.0],["2004-12-02",38.7873,39.8432,37.7871,38.2317,52650.0],["2004-12-03",38.8985,39.1763,37.8982,38.6762,25717.0],["2004-12-06",39.343,39.343,37.7871,38.3428,33583.0],["2004-12-07",37.3425,38.6206,34.7864,35.6199,109400.0],["2004-12-08",34.8419,35.7866,33.5638,33.9528,55217.0],["2004-12-09",33.4527,34.3418,33.0637,33.7305,74533.0],["2004-12-10",33.5083,34.7308,33.5083,34.1751,60933.0],["2004-12-13",34.7308,35.8422,34.0084,35.0642,25850.0],["2004-12-14",35.2309,35.3976,34.0084,34.064,42867.0],["2004-12-15",33.8972,34.8419,33.8972,34.5641,35033.0],["2004-12-16",34.5085,35.0086,34.0084,34.1751,27250.0],["2004-12-17",33.8972,34.3974,33.8972,34.1195,38333.0],["2004-12-20",33.8972,35.2865,33.8972,34.5641,41500.0],["2004-12-21",34.1751,35.0642,34.1195,34.4529,15767.0],["2004-12-22",34.4529,34.6752,33.3971,33.5083,55583.0],["2004-12-23",34.1751,34.3974,33.0637,33.1193,28867.0],["2004-12-27",33.3416,33.7861,32.9526,33.286,28533.0],["2004-12-28",33.6194,34.3974,33.0081,34.1751,27617.0],["2004-12-29",33.6194,34.7308,33.6194,34.1751,19300.0],["2004-12-30",34.4529,34.4529,33.4527,33.5638,21350.0],["2004-12-31",33.5638,33.9528,32.9526,33.0637,42300.0],["2005-01-03",33.3416,33.8972,32.6192,33.8972,42883.0],["2005-01-04",33.8972,33.9528,31.8412,32.0079,46933.0],["2005-01-05",31.7856,32.3413,30.6742,31.3966,31033.0],["2005-01-06",31.3966,31.73,30.5631,30.6742,35600.0],["2005-01-07",30.6742,30.8965,30.2852,30.7298,28967.0],["2005-01-10",30.7854,31.6745,30.5631,31.3966,30983.0],["2005-01-11",31.6189,31.6189,29.7296,30.2297,59933.0],["2005-01-12",29.7851,30.2297,29.1739,30.0074,33433.0],["2005-01-13",29.4517,31.7856,29.4517,30.8409,25300.0],["2005-01-14",31.1188,31.6745,30.8965,30.8965,20383.0],["2005-01-18",31.9523,32.3413,30.452,30.452,42817.0],["2005-01-19",30.1741,30.5075,28.7293,29.0627,27100.0],["2005-01-20",28.6182,29.1739,27.7846,28.3403,26367.0],["2005-01-21",28.4515,28.4515,27.3401,27.7846,23233.0],["2005-01-24",27.7846,28.0069,26.7844,26.8955,22100.0],["2005-01-25",26.7844,28.3403,26.7844,27.5624,30217.0],["2005-01-26",27.7846,29.1183,27.7291,29.1183,19633.0],["2005-01-27",28.896,28.896,27.3401,27.7846,22400.0],["2005-01-28",27.7846,28.0625,26.7844,26.9511,29167.0],["2005-01-31",28.0069,28.0069,27.2845,27.5624,19217.0],["2005-02-01",27.3401,27.8402,26.8955,27.7846,13367.0],["2005-02-02",27.7291,27.9513,27.3401,27.6735,23717.0],["2005-02-03",27.5068,27.6735,26.8955,27.4512,9800.0],["2005-02-04",27.0622,28.5626,27.0622,27.3956,33000.0],["2005-02-07",27.7846,27.8958,27.1178,27.3401,14350.0],["2005-02-08",27.7846,27.7846,27.3956,27.3956,6833.0],["2005-02-09",27.2289,27.7846,27.0067,27.3401,11617.0],["2005-02-10",27.5068,27.5068,26.7844,26.7844,9733.0],["2005-02-11",26.6732,26.7844,26.0064,26.062,30217.0],["2005-02-14",25.8397,26.84,25.673,25.8953,39350.0],["2005-02-15",25.673,26.5065,25.673,25.8953,17300.0],["2005-02-16",26.6732,26.6732,26.062,26.1176,41650.0],["2005-02-17",26.1176,27.2845,25.8953,26.3398,49533.0],["2005-02-18",27.0622,29.0627,26.6732,28.3403,130433.0],["2005-02-22",28.896,29.674,27.6735,28.3403,64317.0],["2005-02-23",27.7846,28.3403,27.2289,27.8958,22683.0],["2005-02-24",28.0625,28.2292,27.3956,28.2292,17967.0],["2005-02-25",28.3403,28.3403,27.3401,27.6735,20733.0],["2005-02-28",27.2289,28.1736,27.2289,28.0625,23000.0],["2005-03-01",27.5624,28.1736,27.3956,28.118,16967.0],["2005-03-02",27.8402,27.8958,26.84,26.9511,33000.0],["2005-03-03",26.8955,27.2289,26.2287,27.0067,25550.0],["2005-03-04",26.9511,27.3401,26.3954,26.451,23833.0],["2005-03-07",26.3954,26.9511,26.1176,26.5065,41500.0],["2005-03-08",26.7844,27.2289,26.3398,26.6732,38817.0],["2005-03-09",26.451,27.0067,26.2287,26.2287,17467.0],["2005-03-10",26.062,26.7288,26.062,26.2843,14000.0],["2005-03-11",26.6732,26.6732,26.1176,26.2843,12100.0],["2005-03-14",26.1176,26.3398,26.1176,26.1176,10017.0],["2005-03-15",25.9508,26.451,25.9508,26.3954,16067.0],["2005-03-16",26.3954,26.451,25.284,25.8397,66633.0],["2005-03-17",25.673,25.8953,25.284,25.5619,14717.0],["2005-03-18",25.5619,26.062,25.5619,25.9508,7733.0],["2005-03-21",25.673,26.3398,25.5619,26.062,11733.0],["2005-03-22",26.062,26.451,25.8397,26.1731,11633.0],["2005-03-23",26.0064,26.3954,26.0064,26.1176,10467.0],["2005-03-24",26.062,26.3954,26.062,26.1176,7817.0],["2005-03-28",26.7288,26.7288,26.0064,26.2287,9283.0],["2005-03-29",26.1176,26.3954,24.7283,25.0062,22333.0],["2005-03-30",25.0062,25.7286,24.3949,24.7283,16833.0],["2005-03-31",25.3396,25.3396,23.8392,24.1171,20083.0],["2005-04-01",24.0615,24.1171,23.0057,23.0612,33083.0],["2005-04-04",23.0057,23.6169,22.0054,23.4502,24967.0],["2005-04-05",23.4502,23.7836,23.228,23.2835,10800.0],["2005-04-06",23.3391,23.3391,22.2277,22.6167,37883.0],["2005-04-07",23.2835,23.2835,22.6167,22.7834,9633.0],["2005-04-08",23.0612,23.0612,22.5055,22.8945,9050.0],["2005-04-11",22.5611,23.1168,22.3944,22.7834,9667.0],["2005-04-12",22.5055,22.7834,21.9499,22.5611,16583.0],["2005-04-13",22.7278,22.7834,22.2277,22.6723,8617.0],["2005-04-14",22.3388,22.7834,22.061,22.5056,12617.0],["2005-04-15",22.6167,22.6167,21.672,22.1721,13217.0],["2005-04-18",21.7831,22.1721,21.5609,21.7831,20683.0],["2005-04-19",22.6167,22.9501,22.3944,22.8945,22317.0],["2005-04-20",23.0612,23.0612,21.2275,22.5611,26217.0],["2005-04-21",22.2277,23.2835,22.2277,22.9501,24567.0],["2005-04-22",22.5056,22.6167,21.9499,22.1166,37517.0],["2005-04-25",21.7276,22.7834,21.7276,22.1721,9133.0],["2005-04-26",22.2277,22.7278,22.1721,22.2277,6467.0],["2005-04-27",21.9499,22.3388,21.8387,22.2277,12300.0],["2005-04-28",21.8387,22.2277,21.8387,21.9499,5900.0],["2005-04-29",21.8387,21.9499,21.5053,21.7276,12400.0],["2005-05-02",21.7832,22.2277,21.1719,21.9499,9700.0],["2005-05-03",21.5609,22.2277,21.5609,22.1721,5583.0],["2005-05-04",22.5055,22.5055,21.5609,22.0054,8417.0],["2005-05-05",21.6164,21.9499,21.3942,21.672,8333.0],["2005-05-06",21.4497,22.2277,21.4497,22.2277,14833.0],["2005-05-09",22.7834,23.228,21.2275,23.0612,23350.0],["2005-05-10",22.6167,25.0062,22.6167,23.3947,23067.0],["2005-05-11",23.6169,23.8392,22.839,23.3391,9867.0],["2005-05-12",23.6169,24.8395,22.8945,23.7281,38850.0],["2005-05-13",24.1726,24.1726,23.4502,23.8948,5183.0],["2005-05-16",23.8948,26.2287,23.8948,24.8395,25350.0],["2005-05-17",25.0062,25.1729,23.1168,23.6725,16400.0],["2005-05-18",23.3947,25.1173,23.3391,24.6728,16483.0],["2005-05-19",26.1176,26.1176,24.1726,24.4505,18133.0],["2005-05-20",24.0059,25.0062,23.8948,24.8395,9417.0],["2005-05-23",24.4505,25.284,23.8948,24.3393,13067.0],["2005-05-24",24.7283,24.7283,23.4502,24.4505,22200.0],["2005-05-25",24.7283,24.7283,23.6169,24.1726,11817.0],["2005-05-26",23.8392,24.3393,23.7281,23.8948,5750.0],["2005-05-27",23.9503,24.3393,23.6169,24.2838,7250.0],["2005-05-31",24.6728,25.284,24.2282,25.2284,35317.0],["2005-06-01",25.284,28.118,25.284,27.5624,96383.0],["2005-06-02",27.2845,27.6735,26.2287,26.451,27633.0],["2005-06-03",26.6732,28.3403,25.0062,25.5063,163850.0],["2005-06-06",25.0062,26.7288,24.7839,26.3398,51017.0],["2005-06-07",26.9511,28.2848,26.0064,26.6732,109667.0],["2005-06-08",26.8955,26.9511,25.3396,25.8397,46567.0],["2005-06-09",25.7286,26.0064,25.1173,25.3952,16483.0],["2005-06-10",25.5063,26.1176,25.284,26.062,16183.0],["2005-06-13",26.3954,28.5626,25.8397,28.3403,139450.0],["2005-06-14",28.5626,32.119,27.5624,30.7298,475533.0],["2005-06-15",31.0632,31.1188,28.6737,29.3406,113933.0],["2005-06-16",29.3406,29.8963,28.0625,28.3959,66683.0],["2005-06-17",28.7293,28.896,28.0625,28.6737,41650.0],["2005-06-20",28.7849,28.7849,27.0622,28.118,42417.0],["2005-06-21",28.2848,29.3961,27.5624,29.0072,60617.0],["2005-06-22",28.8404,29.0072,27.9513,28.0625,35567.0],["2005-06-23",28.118,28.4515,27.6735,28.0069,40750.0],["2005-06-24",28.1736,28.2292,26.8955,27.3956,32517.0],["2005-06-27",26.9511,27.4512,25.8953,25.8953,40700.0],["2005-06-28",25.8953,27.1734,25.673,26.7288,25967.0],["2005-06-29",26.6732,27.1734,26.1176,26.5621,17333.0],["2005-06-30",27.2289,27.6735,26.1176,26.1176,36083.0],["2005-07-01",26.3954,27.0067,26.1731,27.0067,32717.0],["2005-07-05",27.2289,27.3401,26.3954,26.6732,26250.0],["2005-07-06",26.3954,26.84,26.2843,26.3398,12033.0],["2005-07-07",26.1731,26.5621,25.673,26.1731,29433.0],["2005-07-08",25.5619,27.0067,25.5619,26.84,19800.0],["2005-07-11",26.5065,27.0067,25.8953,26.1731,35633.0],["2005-07-12",26.84,26.84,25.673,26.1731,24500.0],["2005-07-13",26.062,26.5621,25.7286,26.2843,13767.0],["2005-07-14",26.1731,26.5621,25.8397,26.0064,21333.0],["2005-07-15",26.451,26.7844,25.6174,26.6732,18367.0],["2005-07-18",26.6732,27.3956,26.451,27.1734,36867.0],["2005-07-19",26.6732,26.7844,25.0062,25.284,135900.0],["2005-07-20",25.2284,25.284,24.506,24.7283,38833.0],["2005-07-21",24.4505,25.0062,24.2838,24.5616,32550.0],["2005-07-22",24.4505,25.0062,24.1726,24.895,30617.0],["2005-07-25",25.0062,25.3952,24.7283,24.8395,12150.0],["2005-07-26",24.7283,24.9506,24.4505,24.4505,9283.0],["2005-07-27",24.3393,24.895,24.3393,24.4505,12483.0],["2005-07-28",25.3396,25.8397,25.0617,25.4507,35433.0],["2005-07-29",25.5619,25.5619,24.895,25.3952,14583.0],["2005-08-01",24.895,25.4507,24.5616,24.6172,20317.0],["2005-08-02",25.1173,25.1173,24.6172,24.7283,10883.0],["2005-08-03",25.0062,25.4507,24.895,24.9506,12600.0],["2005-08-04",25.284,25.284,24.8395,25.2284,9833.0],["2005-08-05",25.0062,26.3398,24.5616,25.7286,77633.0],["2005-08-08",26.1176,27.1178,25.1173,25.3952,51633.0],["2005-08-09",25.8397,25.8397,24.4505,24.8395,41700.0],["2005-08-10",24.7839,26.6732,24.506,25.284,81267.0],["2005-08-11",25.284,26.2287,25.284,25.8953,19483.0],["2005-08-12",26.062,26.3398,25.4507,26.1731,18633.0],["2005-08-15",26.3954,27.2289,25.5619,26.5621,49450.0],["2005-08-16",27.0067,28.896,25.8953,27.8402,105550.0],["2005-08-17",28.1736,31.3966,27.8958,30.8965,321067.0],["2005-08-18",30.5631,31.0076,28.4515,28.507,155000.0],["2005-08-19",28.896,33.0637,28.6182,29.1739,622767.0],["2005-08-22",30.0074,31.0632,28.507,29.0072,225533.0],["2005-08-23",29.1739,29.8963,28.118,29.0627,79167.0],["2005-08-24",29.3961,29.9518,28.118,28.6182,105233.0],["2005-08-25",28.6182,28.9516,28.2292,28.2292,34783.0],["2005-08-26",28.3403,29.4517,27.2289,28.3959,150700.0],["2005-08-29",29.1183,31.3411,27.4512,28.2292,67550.0],["2005-08-30",28.8404,29.1183,28.118,28.507,43233.0],["2005-08-31",28.4515,28.6182,27.8958,28.2292,41033.0],["2005-09-01",28.2292,28.6182,27.7846,28.118,46133.0],["2005-09-02",28.118,28.3403,27.2845,27.4512,34950.0],["2005-09-06",27.7846,27.7846,26.9511,26.9511,54083.0],["2005-09-07",27.1178,27.6735,27.1178,27.5068,27600.0],["2005-09-08",27.5068,27.5624,27.2289,27.5068,15000.0],["2005-09-09",27.5068,28.3403,27.2289,27.8958,104433.0],["2005-09-12",28.0625,29.7295,28.0625,29.3961,317950.0],["2005-09-13",29.3961,30.1185,28.0625,28.896,151683.0],["2005-09-14",28.5626,28.5626,27.1734,27.1734,132383.0],["2005-09-15",27.2289,27.7846,26.6732,26.8955,40550.0],["2005-09-16",26.8955,27.8958,26.7288,27.1178,38583.0],["2005-09-19",26.9511,27.6735,26.2287,26.451,52350.0],["2005-09-20",26.5621,27.2289,26.5621,26.8955,32300.0],["2005-09-21",27.0067,27.2289,26.1731,26.5065,32683.0],["2005-09-22",26.2287,26.6732,26.1176,26.2287,28100.0],["2005-09-23",26.2287,26.5065,25.8397,26.2843,16550.0],["2005-09-26",26.451,27.4512,25.8397,27.1734,29633.0],["2005-09-27",27.2289,29.1739,26.9511,27.9513,143267.0],["2005-09-28",28.2292,28.8404,27.4512,27.7846,38683.0],["2005-09-29",28.2292,31.3966,27.4512,30.5631,402650.0],["2005-09-30",30.5075,32.508,29.8963,30.452,197717.0],["2005-10-03",30.6742,33.9528,30.2852,32.9526,352883.0],["2005-10-04",33.0637,35.6199,32.6192,33.6194,328617.0],["2005-10-05",33.7861,35.2865,31.1188,31.8968,230483.0],["2005-10-06",31.5078,31.9523,30.0074,31.1188,134317.0],["2005-10-07",31.1188,31.6745,30.063,30.452,65733.0],["2005-10-10",30.2852,31.0632,29.285,30.0074,38083.0],["2005-10-11",30.2852,30.8409,28.3959,28.896,92817.0],["2005-10-12",28.7293,29.1739,27.5624,27.8958,84850.0],["2005-10-13",28.0625,28.6182,26.3954,27.3401,70533.0],["2005-10-14",27.5624,28.2848,27.2289,27.9513,44900.0],["2005-10-17",27.9513,28.7293,27.5068,28.507,47950.0],["2005-10-18",28.507,29.1183,28.3403,28.7849,46067.0],["2005-10-19",28.6182,28.7293,27.6735,27.7291,91833.0],["2005-10-20",27.7846,29.1183,27.3956,27.6735,53367.0],["2005-10-21",28.2292,28.6737,27.7846,28.1736,37150.0],["2005-10-24",29.5073,33.2304,29.4517,32.6192,426217.0],["2005-10-25",31.73,31.9523,28.507,29.0627,275200.0],["2005-10-26",28.9516,29.9518,27.5068,28.3403,122967.0],["2005-10-27",28.2848,28.5626,26.6732,27.0067,61500.0],["2005-10-28",27.0622,27.9513,26.8955,27.6735,41000.0],["2005-10-31",28.0625,29.285,27.7291,28.2848,111567.0],["2005-11-01",28.3959,29.1739,28.118,28.3403,42400.0],["2005-11-02",28.3403,29.3961,28.3403,29.285,59733.0],["2005-11-03",29.4517,31.1744,29.2294,30.8965,139067.0],["2005-11-04",30.8965,31.7856,30.5631,31.2299,79900.0],["2005-11-07",30.9521,31.6745,30.6187,30.7298,50067.0],["2005-11-08",30.5075,31.3411,29.5073,30.5075,60583.0],["2005-11-09",30.2852,30.6742,29.8407,29.8963,32867.0],["2005-11-10",31.9523,33.0637,31.8412,32.1746,157267.0],["2005-11-11",32.7859,35.0642,32.4524,34.3974,225883.0],["2005-11-14",34.6197,34.6197,32.508,33.4527,101300.0],["2005-11-15",33.4527,33.8417,32.6747,32.7859,49600.0],["2005-11-16",32.7303,34.4529,32.0079,34.064,94700.0],["2005-11-17",34.4529,38.2317,34.1195,37.676,428933.0],["2005-11-18",37.1203,41.3991,36.7869,40.0099,543933.0],["2005-11-21",39.9543,41.3435,38.6762,40.8434,214300.0],["2005-11-22",40.6767,41.288,39.732,40.2877,126533.0],["2005-11-23",40.2877,43.2885,40.0099,41.3991,279150.0],["2005-11-25",41.9548,42.2326,40.8434,41.3435,49917.0],["2005-11-28",41.7881,41.9548,39.732,40.3989,110150.0],["2005-11-29",40.4544,40.5656,37.5648,37.8982,127250.0],["2005-11-30",37.6204,40.0099,37.0091,39.8432,130583.0],["2005-12-01",40.121,42.1771,40.121,41.0657,124217.0],["2005-12-02",41.6214,42.3993,40.2877,41.0101,95267.0],["2005-12-05",41.6769,42.955,41.1213,41.6769,86233.0],["2005-12-06",42.3993,46.0113,42.0659,44.5665,307200.0],["2005-12-07",45.5668,46.9005,43.9553,45.5668,187667.0],["2005-12-08",46.0669,46.1225,43.6774,44.8444,143833.0],["2005-12-09",45.2889,49.0677,44.1776,48.4564,273967.0],["2005-12-12",49.6233,54.2912,49.2344,54.2912,659283.0],["2005-12-13",55.2358,56.9029,51.4016,52.6241,572433.0],["2005-12-14",52.124,52.513,49.0677,50.6236,294633.0],["2005-12-15",50.568,52.3462,50.2346,51.5683,157183.0],["2005-12-16",51.9017,56.3472,51.735,56.125,329183.0],["2005-12-19",57.792,62.5154,55.4581,56.9029,570883.0],["2005-12-20",56.6806,58.181,54.18,55.5137,206150.0],["2005-12-21",55.8471,60.4594,55.4026,59.2924,319517.0],["2005-12-22",60.5705,64.2381,60.1259,63.8491,364433.0],["2005-12-23",63.8491,65.8496,60.5705,63.0711,413650.0],["2005-12-27",62.96,63.9602,61.1262,61.5152,203417.0],["2005-12-28",61.9597,62.7933,56.9585,59.2924,330417.0],["2005-12-29",59.1813,60.2371,57.6809,58.959,129750.0],["2005-12-30",60.1259,61.0706,57.5142,59.7925,139067.0],["2006-01-03",60.0148,63.2934,59.4591,62.182,227833.0],["2006-01-04",62.7933,66.5164,62.5154,65.6829,323033.0],["2006-01-05",66.3497,66.572,64.4603,65.8496,222450.0],["2006-01-06",66.4053,68.0723,65.6829,66.8498,203283.0],["2006-01-09",67.1832,68.628,65.2939,67.2944,210100.0],["2006-01-10",66.6831,67.6834,65.9607,67.5167,115333.0],["2006-01-11",67.6834,67.7945,63.9047,64.7938,230717.0],["2006-01-12",63.5712,63.9047,59.737,59.737,385233.0],["2006-01-13",60.0148,61.5707,57.3475,60.7372,273967.0],["2006-01-17",56.125,57.0696,52.3462,53.0686,463983.0],["2006-01-18",49.4566,53.1798,49.1788,50.4013,320750.0],["2006-01-19",51.9573,54.4579,51.5683,52.9019,162517.0],["2006-01-20",53.1242,53.6799,50.0123,50.8459,198700.0],["2006-01-23",50.7347,52.6241,50.0123,50.0123,110967.0],["2006-01-24",50.179,51.4016,48.7342,49.7901,104483.0],["2006-01-25",53.9577,59.5702,53.2354,56.0138,689033.0],["2006-01-26",56.1805,57.403,55.0136,55.5693,211433.0],["2006-01-27",56.4028,57.1252,55.736,55.8471,139317.0],["2006-01-30",56.6806,58.6256,55.8471,58.2366,181617.0],["2006-01-31",58.3477,59.0701,57.2363,57.403,115200.0],["2006-02-01",56.125,58.3477,55.6804,57.792,128067.0],["2006-02-02",59.348,61.2929,58.3477,59.2368,191333.0],["2006-02-03",59.7925,60.4594,57.8476,59.9037,155967.0],["2006-02-06",68.3502,74.4628,65.9607,74.0738,1190617.0],["2006-02-07",74.185,77.4635,70.573,73.5737,750383.0],["2006-02-08",73.5181,80.5754,72.0178,77.0746,928283.0],["2006-02-09",74.7962,75.4631,67.2944,68.0723,553533.0],["2006-02-10",66.0163,70.4062,64.5159,67.9056,480933.0],["2006-02-13",67.2388,67.8501,63.4045,63.9046,213083.0],["2006-02-14",65.2939,68.0168,64.4603,66.3497,264900.0],["2006-02-15",66.2941,68.1279,65.7384,66.572,121917.0],["2006-02-16",66.961,69.4616,66.1274,67.5722,274683.0],["2006-02-17",66.961,69.1837,66.961,68.2391,136333.0],["2006-02-21",68.1279,68.7947,66.4053,66.4608,101367.0],["2006-02-22",68.0723,69.1837,66.6831,67.2388,108533.0],["2006-02-23",67.2388,71.9622,66.9054,71.2398,267667.0],["2006-02-24",69.4616,72.5179,69.1837,71.2398,158750.0],["2006-02-27",71.0175,73.6848,70.573,72.24,161517.0],["2006-02-28",72.24,73.6848,67.4611,69.9061,163933.0],["2006-03-01",70.573,71.4065,69.5727,69.9061,73950.0],["2006-03-02",69.5171,71.0175,69.2949,70.2951,67750.0],["2006-03-03",69.9617,75.0185,69.8506,74.3517,327183.0],["2006-03-06",75.0185,76.4077,72.24,74.185,182183.0],["2006-03-07",74.185,74.185,69.1837,69.795,173150.0],["2006-03-08",69.2949,69.7394,67.1277,68.2946,133217.0],["2006-03-09",68.4058,70.2951,67.1832,67.5167,110267.0],["2006-03-10",69.1282,71.0175,68.1835,70.573,123600.0],["2006-03-13",70.6285,72.7957,70.6285,72.1289,102817.0],["2006-03-14",73.7404,74.3517,72.24,72.3512,107567.0],["2006-03-15",74.7407,76.63,73.9627,75.2963,218433.0],["2006-03-16",76.9634,77.6302,73.796,74.1294,147533.0],["2006-03-17",74.9629,75.2408,73.2403,74.4628,62000.0],["2006-03-20",73.407,75.0741,72.4623,74.2405,111367.0],["2006-03-21",72.24,74.9629,72.0178,72.24,108767.0],["2006-03-22",72.2956,74.0738,72.24,72.9069,58183.0],["2006-03-23",72.9624,73.6293,70.7397,72.24,112700.0],["2006-03-24",73.1291,73.1291,70.0728,70.8508,99500.0],["2006-03-27",70.7952,73.3514,70.573,72.6846,101100.0],["2006-03-28",72.7957,72.7957,71.2954,71.6843,47300.0],["2006-03-29",71.3509,73.018,71.1842,72.629,66617.0],["2006-03-30",76.4077,76.63,74.3517,75.0185,104767.0],["2006-03-31",75.0185,75.5742,73.4626,73.5737,65483.0],["2006-04-03",74.3517,81.02,73.9627,80.1309,388350.0],["2006-04-04",79.7419,82.7982,78.1304,79.9086,268417.0],["2006-04-05",81.1867,83.2983,80.6866,82.1314,194900.0],["2006-04-06",82.4648,82.5203,79.464,80.2976,112967.0],["2006-04-07",80.2976,80.2976,78.6305,78.8528,79317.0],["2006-04-10",79.0195,80.7421,77.8525,78.4638,71867.0],["2006-04-11",78.9084,78.9084,73.5737,73.7404,148150.0],["2006-04-12",73.5181,76.63,72.3512,76.1855,117217.0],["2006-04-13",75.5186,77.6858,75.5186,77.408,47783.0],["2006-04-17",77.2413,78.9083,76.8523,77.6302,63200.0],["2006-04-18",78.2415,81.1311,78.1859,80.3531,100850.0],["2006-04-19",82.2425,83.2983,77.4635,79.3529,279150.0],["2006-04-20",82.7982,83.0205,73.0736,73.796,344667.0],["2006-04-21",74.2405,75.2964,71.9622,73.1292,162150.0],["2006-04-24",72.4067,72.9624,67.3499,68.4058,249633.0],["2006-04-25",68.5725,69.4616,65.8496,66.572,200450.0],["2006-04-26",66.6831,67.8501,64.4603,65.4606,137117.0],["2006-04-27",65.1272,65.4606,61.1818,61.8486,344817.0],["2006-04-28",61.1262,66.0719,59.737,65.2939,198300.0],["2006-05-01",65.2383,66.0718,64.2936,64.6826,81550.0],["2006-05-02",63.4601,64.1269,61.6819,63.5157,116867.0],["2006-05-03",62.7933,63.349,61.1262,61.6819,86183.0],["2006-05-04",60.6261,64.0714,60.6261,63.6824,111533.0],["2006-05-05",63.8491,68.7948,63.0711,68.0168,221833.0],["2006-05-08",68.1835,70.5174,66.0163,69.9617,211333.0],["2006-05-09",68.628,71.7955,68.4058,70.7952,175350.0],["2006-05-10",72.24,73.3514,71.1287,71.6843,137200.0],["2006-05-11",72.0733,73.2959,68.5169,69.2949,152900.0],["2006-05-12",68.7947,70.0173,66.4053,66.961,98533.0],["2006-05-15",64.5715,65.1827,61.2929,61.6819,186283.0],["2006-05-16",61.5152,63.0711,59.1813,61.8486,197283.0],["2006-05-17",61.9041,61.9597,59.0146,59.1257,113183.0],["2006-05-18",59.7925,61.3485,57.5698,57.5698,161517.0],["2006-05-19",58.6256,58.8478,53.9577,57.4586,216833.0],["2006-05-22",55.5693,56.9585,52.7908,54.1245,199200.0],["2006-05-23",56.4028,58.6256,55.6804,56.125,189800.0],["2006-05-24",56.4028,57.2363,54.1245,55.5137,135883.0],["2006-05-25",55.8471,56.7918,54.7357,56.125,122417.0],["2006-05-26",57.403,58.3477,56.1249,58.181,93400.0],["2006-05-30",57.5142,58.0143,55.6804,55.7915,75700.0],["2006-05-31",55.7915,57.5142,54.18,56.5139,106867.0],["2006-06-01",55.9582,57.5142,55.9582,57.2919,46300.0],["2006-06-02",57.7365,58.2366,56.5695,57.6253,74667.0],["2006-06-05",57.5698,58.6256,55.9582,56.2917,95083.0],["2006-06-06",56.1805,56.5139,54.0689,55.2914,117533.0],["2006-06-07",55.2914,56.2361,54.7357,55.6248,58333.0],["2006-06-08",55.0136,55.0136,51.8461,54.0133,153250.0],["2006-06-09",55.2914,56.0138,53.3465,54.18,99583.0],["2006-06-12",54.6802,54.6802,49.0121,49.5678,154783.0],["2006-06-13",49.2899,49.2899,44.8444,45.6224,217767.0],["2006-06-14",45.5112,47.7896,45.2334,47.0116,101183.0],["2006-06-15",48.6787,51.9017,48.3453,51.2904,147600.0],["2006-06-16",52.1795,52.7908,50.179,50.4569,107417.0],["2006-06-19",50.568,50.7903,48.512,49.0677,76700.0],["2006-06-20",49.0677,50.4013,48.3453,49.2344,51967.0],["2006-06-21",49.6789,51.9573,49.3455,51.2349,63800.0],["2006-06-22",51.0682,51.346,49.4566,51.0126,43050.0],["2006-06-23",51.1793,51.5683,50.0123,50.6792,58333.0],["2006-06-26",50.7903,51.5683,50.1235,51.5127,54967.0],["2006-06-27",51.735,52.7908,51.0681,51.6794,46367.0],["2006-06-28",52.1795,52.2351,50.7347,51.6238,25283.0],["2006-06-29",51.7905,55.0691,51.346,54.8469,92050.0],["2006-06-30",55.1803,56.1249,53.7355,55.4581,50917.0],["2006-07-03",55.9582,57.3475,55.5693,57.0141,34167.0],["2006-07-05",57.2363,57.9587,56.0138,57.403,59867.0],["2006-07-06",57.6809,57.9587,55.6804,56.0138,37717.0],["2006-07-07",56.125,56.125,53.6243,54.4579,59917.0],["2006-07-10",54.5134,56.9585,54.4579,55.736,56817.0],["2006-07-11",55.0691,55.0691,53.4021,54.8469,72383.0],["2006-07-12",55.1803,55.6804,54.2356,54.8469,34567.0],["2006-07-13",54.4579,56.4028,52.7908,53.2909,63833.0],["2006-07-14",53.0686,53.6243,51.2349,51.735,59317.0],["2006-07-17",51.5127,52.5129,50.5125,51.6794,62633.0],["2006-07-18",50.4013,51.2349,43.7886,44.5665,318650.0],["2006-07-19",44.511,47.2339,42.955,46.8449,178350.0],["2006-07-20",48.5675,48.9565,44.4554,44.8444,146317.0],["2006-07-21",45.1778,45.1778,42.6216,42.955,84400.0],["2006-07-24",43.6774,45.6779,43.344,44.6221,70133.0],["2006-07-25",45.0111,45.6224,43.6774,44.3443,67400.0],["2006-07-26",43.8997,44.7333,43.2329,43.7886,72883.0],["2006-07-27",43.7886,45.5668,43.733,44.5665,62733.0],["2006-07-28",44.9555,45.0667,43.8997,43.8997,52017.0],["2006-07-31",43.6219,44.9,43.344,44.0109,56617.0],["2006-08-01",44.4554,44.511,42.8439,43.5107,51467.0],["2006-08-02",44.4554,45.2889,43.8441,44.0109,66433.0],["2006-08-03",44.1776,44.7332,43.5663,44.511,48700.0],["2006-08-04",44.511,45.4557,43.3996,43.6219,56233.0],["2006-08-07",43.6219,43.733,42.8439,43.4552,51483.0],["2006-08-08",44.0109,44.122,42.7883,42.955,37017.0],["2006-08-09",43.5663,44.122,42.3993,42.8439,49417.0],["2006-08-10",42.5105,43.5107,42.0659,43.1773,30200.0],["2006-08-11",42.7328,43.2885,40.7323,41.288,67050.0],["2006-08-14",41.6769,42.0659,40.6211,41.6214,38583.0],["2006-08-15",41.6769,42.7883,41.3435,42.7883,43633.0],["2006-08-16",43.1217,45.0111,42.3993,44.8444,90883.0],["2006-08-17",45.0111,50.0123,44.7888,46.6782,146933.0],["2006-08-18",46.956,48.1785,45.8446,47.6229,63433.0],["2006-08-21",47.7896,47.9563,46.7337,47.2339,46517.0],["2006-08-22",47.0672,48.901,47.0672,48.6231,70400.0],["2006-08-23",48.4008,51.2904,47.9007,49.4011,89250.0],["2006-08-24",49.4566,50.568,47.0672,48.7898,65517.0],["2006-08-25",48.5675,49.3455,48.0674,48.5675,22850.0],["2006-08-28",48.901,49.5678,47.9007,48.6231,31433.0],["2006-08-29",48.0118,49.1788,47.7896,48.2341,55017.0],["2006-08-30",48.5675,50.4569,47.7896,50.3457,68600.0],["2006-08-31",50.2902,52.2351,49.4566,51.5127,63400.0],["2006-09-01",51.9017,52.3462,50.9014,51.735,51850.0],["2006-09-05",51.735,52.6797,50.6792,52.4018,35317.0],["2006-09-06",51.8461,52.4018,51.1237,51.5683,44750.0],["2006-09-07",51.5127,51.6794,50.6792,50.957,31900.0],["2006-09-08",51.1793,51.2904,50.179,50.5125,22833.0],["2006-09-11",50.1235,50.2346,48.0674,49.3455,42233.0],["2006-09-12",49.0121,51.1793,49.0121,50.3457,34033.0],["2006-09-13",50.179,51.4016,50.0679,50.8459,28600.0],["2006-09-14",50.7347,51.2349,50.179,50.3457,45000.0],["2006-09-15",50.6792,50.7903,49.2899,49.5678,39167.0],["2006-09-18",49.2899,50.4569,48.901,49.5122,32350.0],["2006-09-19",49.4566,50.8459,48.6231,49.9012,48350.0],["2006-09-20",49.5678,50.4569,49.0121,49.4566,48533.0],["2006-09-21",50.0123,50.2902,49.4566,49.4566,31483.0],["2006-09-22",49.79,49.79,49.0121,49.4566,20750.0],["2006-09-25",49.9012,49.9012,48.5675,48.9009,41917.0],["2006-09-26",49.7901,51.4571,49.1232,51.2904,55533.0],["2006-09-27",51.346,51.4571,50.1235,50.3457,28767.0],["2006-09-28",50.6792,51.1237,50.3458,50.6792,24050.0],["2006-09-29",50.6236,52.0684,50.568,50.957,41267.0],["2006-10-02",50.7347,51.1237,49.6233,50.179,44283.0],["2006-10-03",50.179,50.957,49.4566,49.7345,35417.0],["2006-10-04",49.9012,51.2904,49.4566,50.4569,32633.0],["2006-10-05",50.7347,51.7906,50.3458,51.346,35433.0],["2006-10-06",50.957,54.6802,50.957,54.3467,115783.0],["2006-10-09",54.4579,55.2358,53.7355,54.7357,53317.0],["2006-10-10",54.7913,55.8471,53.5132,55.6804,85883.0],["2006-10-11",55.6248,55.736,54.6802,55.2358,45000.0],["2006-10-12",55.5693,56.4028,55.347,55.9027,61650.0],["2006-10-13",55.8471,57.1252,55.6804,56.9585,70400.0],["2006-10-16",57.4586,59.737,57.0141,57.9587,208017.0],["2006-10-17",56.1249,56.1249,52.7908,53.6799,211600.0],["2006-10-18",53.9022,54.6246,52.513,53.0131,99267.0],["2006-10-19",53.3465,53.791,52.3462,53.3465,60217.0],["2006-10-20",53.4021,54.2356,52.8464,53.0131,35450.0],["2006-10-23",52.7352,53.791,52.4574,52.6241,32167.0],["2006-10-24",53.0131,53.0131,51.7905,52.7352,44667.0],["2006-10-25",52.2907,52.7908,52.1795,52.5685,32933.0],["2006-10-26",52.5685,53.2909,52.4018,53.2909,33133.0],["2006-10-27",53.3465,53.6799,52.513,52.6241,20017.0],["2006-10-30",52.5685,52.9019,51.6794,51.9573,37683.0],["2006-10-31",52.6797,52.6797,50.4569,50.957,54033.0],["2006-11-01",50.4013,51.0681,47.734,48.3453,124600.0],["2006-11-02",48.6231,49.3455,47.5117,48.2341,61467.0],["2006-11-03",48.2341,50.8459,48.0118,50.3457,100133.0],["2006-11-06",50.568,51.0126,50.0123,50.8459,59367.0],["2006-11-07",51.4571,51.4571,50.179,50.5125,53167.0],["2006-11-08",50.179,51.0682,50.179,51.0682,16817.0],["2006-11-09",50.7347,51.4571,50.0123,50.6236,41383.0],["2006-11-10",50.0679,50.4013,49.6234,50.0679,22433.0],["2006-11-13",50.0123,50.2902,49.1788,50.1235,42317.0],["2006-11-14",50.4013,54.1245,50.0679,53.8466,139583.0],["2006-11-15",53.2909,53.791,51.5127,52.6241,97183.0],["2006-11-16",52.0128,52.6241,50.8459,51.6794,45933.0],["2006-11-17",51.346,51.6238,50.1235,51.5683,34183.0],["2006-11-20",51.0682,54.6802,50.6236,54.6246,136533.0],["2006-11-21",55.1247,56.4028,54.7357,55.6248,166600.0],["2006-11-22",55.6248,57.2363,55.2914,56.9585,140533.0],["2006-11-24",56.6806,57.3475,55.6248,56.5695,25550.0],["2006-11-27",56.0694,56.3472,53.5132,54.18,86183.0],["2006-11-28",54.18,54.7357,52.9019,54.569,60383.0],["2006-11-29",54.9024,56.3472,53.2353,54.9024,79350.0],["2006-11-30",54.958,55.8471,54.4579,55.0691,46433.0],["2006-12-01",55.4581,55.4581,53.9578,54.0689,33617.0],["2006-12-04",53.9022,55.2358,53.9022,54.9024,137067.0],["2006-12-05",55.347,57.9032,55.347,56.7362,170900.0],["2006-12-06",56.7362,59.8481,55.736,58.8478,253850.0],["2006-12-07",59.2368,59.6814,56.1805,57.1252,132800.0],["2006-12-08",56.125,57.2919,56.125,56.5695,56467.0],["2006-12-11",56.2917,57.403,55.4026,56.125,69367.0],["2006-12-12",55.5693,56.1249,54.569,54.7913,73367.0],["2006-12-13",55.0691,55.5693,52.5685,53.4576,110750.0],["2006-12-14",54.0133,55.7915,53.8466,54.4579,57683.0],["2006-12-15",54.7357,55.0691,53.5688,54.4579,65000.0],["2006-12-18",54.0689,54.18,52.6797,52.8464,62883.0],["2006-12-19",52.7908,53.1798,51.1793,51.9573,94367.0],["2006-12-20",51.7906,53.0686,51.7906,52.0128,64783.0],["2006-12-21",52.124,52.6241,50.2902,51.1237,67667.0],["2006-12-22",51.1237,51.2349,50.2902,50.5125,48950.0],["2006-12-26",50.7347,51.6794,50.568,51.4016,40433.0],["2006-12-27",52.0684,52.7908,51.6238,52.4018,51667.0],["2006-12-28",51.7906,52.8464,51.735,51.735,41733.0],["2006-12-29",51.8461,53.791,51.8461,52.9575,70433.0],["2007-01-03",53.5132,54.4579,51.8461,52.2907,59067.0],["2007-01-04",51.7905,53.3465,51.4571,52.7352,36983.0],["2007-01-05",52.7352,52.7908,50.8459,50.957,55083.0],["2007-01-08",50.6792,51.4571,50.4013,50.568,48667.0],["2007-01-09",50.6792,51.1793,50.0123,50.3457,36650.0],["2007-01-10",50.2902,50.2902,48.7342,49.3455,98750.0],["2007-01-11",49.5678,50.7347,49.4566,49.7345,46000.0],["2007-01-12",50.2346,50.568,49.2344,49.8456,61467.0],["2007-01-16",50.2346,51.4571,50.0123,50.7903,50217.0],["2007-01-17",51.0681,52.6797,50.8459,51.4571,91217.0],["2007-01-18",51.8461,52.4574,49.1788,49.5122,96300.0],["2007-01-19",49.5678,50.9014,49.0121,50.5125,63500.0],["2007-01-22",48.3453,49.6789,42.6216,43.4552,378600.0],["2007-01-23",43.5107,45.2889,43.4552,44.3443,160017.0],["2007-01-24",44.2887,46.567,44.2331,45.5668,129833.0],["2007-01-25",45.6224,46.3448,44.1776,44.1776,92467.0],["2007-01-26",44.3443,44.4554,43.4552,43.733,65550.0],["2007-01-29",43.0662,44.122,42.4549,42.6216,97350.0],["2007-01-30",42.6772,42.8995,42.2326,42.3993,77017.0],["2007-01-31",42.1771,42.7328,42.1215,42.3993,43717.0],["2007-02-01",42.8439,43.0662,42.1215,42.2882,48600.0],["2007-02-02",42.1215,43.8997,42.1215,43.344,88167.0],["2007-02-05",46.7337,49.0677,45.2889,46.7893,289133.0],["2007-02-06",47.4561,48.2897,46.0669,47.9007,149433.0],["2007-02-07",48.3452,50.0123,48.0118,49.4566,190883.0],["2007-02-08",49.7345,50.568,49.4011,50.4569,103800.0],["2007-02-09",50.6236,51.1237,48.1785,48.6787,148283.0],["2007-02-12",49.0121,49.0121,47.2339,48.3453,68483.0],["2007-02-13",49.1232,49.5122,48.512,49.0677,56333.0],["2007-02-14",49.3455,51.1237,49.1232,50.6792,96583.0],["2007-02-15",51.0681,51.6794,50.1235,50.1235,86233.0],["2007-02-16",50.8459,51.1237,49.9012,50.6236,69333.0],["2007-02-20",51.0126,51.6794,50.6236,51.0126,69783.0],["2007-02-21",50.568,53.1242,50.568,52.2907,109183.0],["2007-02-22",52.5685,53.1242,50.9014,51.6794,76383.0],["2007-02-23",51.4016,51.9573,50.9014,51.4571,42167.0],["2007-02-26",50.957,51.735,50.6792,51.1237,56717.0],["2007-02-27",50.2902,50.3458,46.567,47.6784,159850.0],["2007-02-28",47.5673,48.1785,46.2336,47.6229,79117.0],["2007-03-01",46.956,47.0672,45.6779,46.6226,80483.0],["2007-03-02",46.4003,46.6226,44.4554,44.7333,111333.0],["2007-03-05",43.6219,44.9555,42.566,44.1776,155633.0],["2007-03-06",45.2334,46.1781,44.6221,45.8446,97733.0],["2007-03-07",47.9007,48.4564,45.8446,46.7337,71767.0],["2007-03-08",47.2894,49.2899,47.2894,48.4008,126500.0],["2007-03-09",49.4011,49.4566,47.7896,48.6231,100433.0],["2007-03-12",48.6231,49.7345,48.6231,49.4011,54233.0],["2007-03-13",49.6234,49.6234,48.0674,48.6231,74467.0],["2007-03-14",48.3453,48.6231,47.0116,47.4006,70033.0],["2007-03-15",47.2894,48.6231,47.0672,47.5117,36000.0],["2007-03-16",47.345,47.6229,45.8446,46.1225,52833.0],["2007-03-19",46.4003,47.2894,46.4003,46.956,28567.0],["2007-03-20",47.1783,47.6229,46.6782,46.7893,33817.0],["2007-03-21",46.956,47.7896,46.956,47.734,42550.0],["2007-03-22",47.2339,49.7345,46.3448,49.1232,86050.0],["2007-03-23",48.1786,49.4566,47.4006,48.0118,38533.0],["2007-03-26",48.2341,49.4011,47.6784,49.4011,40400.0],["2007-03-27",49.4566,49.4566,47.734,48.6231,27450.0],["2007-03-28",48.0674,48.2341,47.2894,47.7896,33133.0],["2007-03-29",48.0674,48.7898,47.0116,48.1786,43350.0],["2007-03-30",48.9009,48.9009,47.7896,47.9563,34083.0],["2007-04-02",47.7896,48.3453,47.5117,48.3453,22633.0],["2007-04-03",47.8451,49.2899,47.734,47.9563,53367.0],["2007-04-04",48.0674,50.8459,47.6229,49.6789,84417.0],["2007-04-05",49.5122,50.957,48.3453,48.9565,52850.0],["2007-04-09",49.5678,49.8456,48.5675,49.5678,72383.0],["2007-04-10",49.7345,50.179,48.8454,49.3455,42183.0],["2007-04-11",49.6789,50.568,49.1788,49.2899,46500.0],["2007-04-12",48.9565,50.179,48.9565,49.9568,36583.0],["2007-04-13",49.5678,50.8459,49.4566,50.179,31383.0],["2007-04-16",50.568,51.9573,50.4569,51.0126,71900.0],["2007-04-17",51.0126,52.2351,50.7347,52.0128,75533.0],["2007-04-18",51.6794,53.1798,51.4016,52.7908,102233.0],["2007-04-19",52.2351,52.6797,51.0126,51.1237,41200.0],["2007-04-20",51.5683,52.4018,50.8459,51.1237,47383.0],["2007-04-23",47.2894,49.2899,45.6779,48.5675,202733.0],["2007-04-24",47.9007,48.0674,46.6782,46.8449,48967.0],["2007-04-25",46.7893,47.4006,45.8446,46.1225,69683.0],["2007-04-26",46.1225,46.6226,45.6779,46.3448,38267.0],["2007-04-27",46.0669,47.4006,45.8446,46.3448,51417.0],["2007-04-30",46.6782,46.6782,46.0113,46.2336,44017.0],["2007-05-01",45.9558,46.2336,45.2889,45.4001,47217.0],["2007-05-02",45.3445,47.2339,45.3445,46.1781,39833.0],["2007-05-03",45.9002,46.6782,45.6779,45.7335,21567.0],["2007-05-04",45.7335,47.2339,45.7335,46.5115,26783.0],["2007-05-07",46.956,47.0116,45.5112,45.5668,47583.0],["2007-05-08",45.4001,45.7891,44.9,45.7891,23117.0],["2007-05-09",45.1222,45.9002,45.1222,45.6224,15183.0],["2007-05-10",45.7335,45.8446,44.5665,44.7888,25683.0],["2007-05-11",44.7888,45.4001,44.6221,45.3445,18183.0],["2007-05-14",45.6224,47.4006,45.4001,45.6224,87117.0],["2007-05-15",45.6224,45.8446,44.9555,45.2334,58917.0],["2007-05-16",45.6224,46.3448,45.1778,46.1225,40267.0],["2007-05-17",46.4559,46.4559,45.4557,46.1781,23967.0],["2007-05-18",46.0669,46.6226,45.8446,46.4559,21883.0],["2007-05-21",46.6226,48.0674,45.6224,46.9005,67133.0],["2007-05-22",47.7896,48.3453,46.7337,47.9563,37483.0],["2007-05-23",47.7896,48.1786,46.7893,46.956,24133.0],["2007-05-24",46.956,47.0672,45.8446,46.0669,21617.0],["2007-05-25",46.1225,46.6226,45.7335,46.4003,18567.0],["2007-05-29",46.4003,47.0672,46.2336,46.7893,16367.0],["2007-05-30",46.4003,46.7337,46.3448,46.4559,12100.0],["2007-05-31",46.6782,47.5117,46.4559,47.5117,23400.0],["2007-06-01",47.2894,48.2341,47.2339,48.0118,45150.0],["2007-06-04",47.7896,48.0118,46.5115,47.734,22683.0],["2007-06-05",47.4561,47.734,47.1227,47.6784,27983.0],["2007-06-06",47.2894,48.0674,46.6782,47.8451,52750.0],["2007-06-07",47.8451,47.9563,46.0113,46.2892,27533.0],["2007-06-08",46.0669,47.0672,45.9002,46.7893,31033.0],["2007-06-11",46.4003,47.0672,46.1225,46.7337,30233.0],["2007-06-12",46.7337,47.1227,46.3448,46.7337,13933.0],["2007-06-13",46.4003,47.1227,46.2336,46.6226,22450.0],["2007-06-14",46.6782,47.1227,46.6782,46.8449,12700.0],["2007-06-15",46.956,47.1227,46.567,46.6782,13517.0],["2007-06-18",46.4003,50.2902,46.3448,49.7345,124683.0],["2007-06-19",49.1788,51.6794,48.6231,48.9565,118400.0],["2007-06-20",48.9565,50.4569,48.4564,48.8454,50850.0],["2007-06-21",49.5678,49.5678,48.512,49.2899,15300.0],["2007-06-22",49.1788,49.1788,48.3453,48.6231,9267.0],["2007-06-25",48.5675,49.1788,47.734,47.734,15117.0],["2007-06-26",48.123,50.179,46.7893,50.0123,54150.0],["2007-06-27",49.4011,50.568,48.4564,49.2344,28250.0],["2007-06-28",49.2344,49.9012,48.512,48.8454,46667.0],["2007-06-29",48.7898,49.7345,48.5675,49.0121,28617.0],["2007-07-02",49.1788,49.5678,48.6231,48.8454,14300.0],["2007-07-03",49.3455,50.0123,48.7342,49.0121,12150.0],["2007-07-05",48.6787,49.8456,48.6787,49.4011,26633.0],["2007-07-06",49.0677,49.4566,48.6787,49.1232,12400.0],["2007-07-09",48.7898,50.4013,48.7898,49.4011,34267.0],["2007-07-10",48.9009,50.4569,48.9009,50.0123,24967.0],["2007-07-11",49.5122,57.3475,49.2899,56.4028,231217.0],["2007-07-12",59.7925,66.2941,56.7362,56.9585,1131933.0],["2007-07-13",57.6809,59.737,56.0138,58.181,181767.0],["2007-07-16",56.9585,56.9585,53.1798,53.5132,197417.0],["2007-07-17",53.0131,53.6243,52.0128,52.5685,131483.0],["2007-07-18",52.7908,53.9022,51.2904,51.9573,94533.0],["2007-07-19",52.7352,54.1245,51.7906,52.0684,66200.0],["2007-07-20",52.1795,52.1795,50.3458,51.4016,107217.0],["2007-07-23",48.2897,48.2897,44.6221,46.0113,213950.0],["2007-07-24",45.5668,45.6779,43.8997,44.3998,131767.0],["2007-07-25",44.6777,45.5112,42.8995,43.1217,90717.0],["2007-07-26",42.7883,42.955,40.5656,42.3993,155683.0],["2007-07-27",41.8992,42.3438,40.3989,40.3989,111650.0],["2007-07-30",40.6211,41.6769,39.7876,41.1213,61300.0],["2007-07-31",42.5105,42.8439,40.899,40.899,34283.0],["2007-08-01",40.51,41.6214,40.2877,41.3991,42667.0],["2007-08-02",41.3991,41.6214,40.7323,41.2324,24000.0],["2007-08-03",41.1213,41.2324,39.1763,39.343,38917.0],["2007-08-06",39.0096,39.6209,37.3425,38.3984,65200.0],["2007-08-07",38.7318,42.8995,38.3984,42.0659,63417.0],["2007-08-08",42.0659,47.1783,42.0104,45.7891,125850.0],["2007-08-09",44.3443,47.5117,44.3443,44.6221,156617.0],["2007-08-10",44.5665,45.289,43.1217,44.2331,89933.0],["2007-08-13",44.7333,45.0111,42.0659,43.5663,83933.0],["2007-08-14",43.2885,43.6219,41.1768,41.5102,33533.0],["2007-08-15",41.0101,43.2329,40.0654,40.0654,44100.0],["2007-08-16",39.732,40.0654,37.5093,37.5093,102617.0],["2007-08-17",39.4542,40.5656,39.1763,39.6765,50550.0],["2007-08-20",40.5656,42.1771,39.0096,41.5658,72483.0],["2007-08-21",41.8992,42.7328,40.7323,41.8437,23017.0],["2007-08-22",42.4549,43.0106,41.9548,42.5661,12583.0],["2007-08-23",43.344,43.344,41.2324,41.7325,20617.0],["2007-08-24",42.1215,42.1215,41.0101,41.5102,17417.0],["2007-08-27",40.9545,43.6219,40.9545,43.5663,37383.0],["2007-08-28",43.6774,43.6774,41.3991,41.7325,31117.0],["2007-08-29",42.1771,42.955,41.5658,42.5105,17850.0],["2007-08-30",42.5105,43.0662,41.8992,42.0659,17400.0],["2007-08-31",42.7328,43.0662,42.1771,42.8439,21433.0],["2007-09-04",43.344,44.3998,41.7325,43.0662,26067.0],["2007-09-05",43.0662,44.0664,42.3438,43.1217,10567.0],["2007-09-06",43.1773,43.3996,42.3438,42.3438,10083.0],["2007-09-07",42.3438,42.3438,41.3435,41.6769,15317.0],["2007-09-10",41.5102,41.8437,40.2877,40.7323,25783.0],["2007-09-11",40.5656,41.1213,40.2321,40.5656,18033.0],["2007-09-12",40.51,40.8434,39.732,40.2877,23183.0],["2007-09-13",40.1766,41.3991,39.8432,40.5656,30183.0],["2007-09-14",40.2877,40.9545,40.2877,40.3989,16483.0],["2007-09-17",40.2877,41.3991,40.2877,41.1768,16467.0],["2007-09-18",40.9545,42.5105,40.6211,41.8437,30850.0],["2007-09-19",41.9548,43.8997,41.9548,43.7886,63917.0],["2007-09-20",43.2885,45.0111,43.2329,43.2329,45883.0],["2007-09-21",43.1217,44.1776,43.0106,43.2329,23050.0],["2007-09-24",42.955,46.6782,42.955,44.7888,92550.0],["2007-09-25",44.2887,48.0118,43.8997,45.7891,92033.0],["2007-09-26",46.2336,46.8449,44.7333,46.7337,54083.0],["2007-09-27",46.9005,48.7342,46.6782,48.0674,59800.0],["2007-09-28",47.6784,48.6231,47.2339,47.2339,22050.0],["2007-10-01",46.9005,47.734,46.2892,47.345,27833.0],["2007-10-02",47.345,50.3457,46.956,48.4564,94883.0],["2007-10-03",48.3453,49.5678,47.1227,47.734,43483.0],["2007-10-04",47.2339,49.0677,47.2339,48.512,36750.0],["2007-10-05",48.6231,49.9012,47.7896,48.512,50433.0],["2007-10-08",47.9563,52.0684,47.9563,48.6787,148917.0],["2007-10-09",49.4566,50.0123,48.4008,49.2344,43083.0],["2007-10-10",49.5122,51.4016,49.0677,51.1793,60200.0],["2007-10-11",51.5127,51.5683,47.2894,47.345,76333.0],["2007-10-12",47.8451,48.7342,47.4006,47.7896,28833.0],["2007-10-15",47.5673,49.4011,47.2894,49.0121,49833.0],["2007-10-16",47.9007,48.5675,46.1781,46.4003,52217.0],["2007-10-17",46.9005,48.2897,46.3448,46.9005,32317.0],["2007-10-18",45.9002,47.5117,45.9002,46.2336,39583.0],["2007-10-19",47.2339,47.2339,43.9553,44.0109,47950.0],["2007-10-22",43.5107,45.0667,43.4552,44.3443,36983.0],["2007-10-23",45.4001,48.512,45.4001,48.2341,79883.0],["2007-10-24",46.4003,47.0672,43.5107,44.0109,104017.0],["2007-10-25",44.5665,44.6777,43.0662,43.2885,29017.0],["2007-10-26",43.9553,44.4554,42.8439,43.1217,31083.0],["2007-10-29",43.8997,43.9553,42.955,43.4552,51267.0],["2007-10-30",43.4552,43.5107,42.8995,42.8995,33717.0],["2007-10-31",43.0662,43.6774,42.1771,42.8995,66200.0],["2007-11-01",42.6216,43.1217,40.899,42.2882,69350.0],["2007-11-02",42.1215,42.3993,41.0657,41.4547,30533.0],["2007-11-05",41.1213,41.3435,40.6211,40.899,28250.0],["2007-11-06",41.4547,41.5102,39.2875,39.7876,51150.0],["2007-11-07",39.2319,39.732,38.7873,38.7873,49033.0],["2007-11-08",38.6206,39.343,35.2865,36.7313,108583.0],["2007-11-09",36.0089,36.7868,35.5643,35.731,41133.0],["2007-11-12",35.9533,36.6201,34.8975,35.1198,43550.0],["2007-11-13",35.6755,37.0647,35.6755,36.3979,29233.0],["2007-11-14",37.3425,38.6762,36.9536,37.8427,36050.0],["2007-11-15",38.5651,38.5651,36.2312,36.5646,49100.0],["2007-11-16",37.2314,37.3981,35.9533,36.3423,19933.0],["2007-11-19",35.9533,37.5093,35.0086,37.0091,87583.0],["2007-11-20",36.8424,37.5093,35.6755,36.2867,32367.0],["2007-11-21",35.8977,36.3423,35.1753,35.1753,37483.0],["2007-11-23",35.1753,35.8977,35.1753,35.5643,8150.0],["2007-11-26",35.6755,36.3979,34.7864,34.7864,23650.0],["2007-11-27",34.8419,35.0086,33.675,34.3418,34467.0],["2007-11-28",34.8975,35.6755,34.6196,35.0086,29650.0],["2007-11-29",34.7308,36.6201,34.7308,35.2865,33333.0],["2007-11-30",36.0645,36.5646,35.1198,35.3421,32917.0],["2007-12-03",35.0086,35.3421,33.7305,34.064,42283.0],["2007-12-04",34.064,34.1751,33.4527,33.6194,18667.0],["2007-12-05",34.1751,34.8975,33.5083,34.7864,36217.0],["2007-12-06",34.9531,35.1753,34.3418,34.5641,28433.0],["2007-12-07",34.6752,35.1753,33.9528,34.1751,26083.0],["2007-12-10",34.1751,34.4529,33.7305,33.7305,24833.0],["2007-12-11",33.7305,34.2307,32.8414,33.0637,43983.0],["2007-12-12",34.0084,34.0084,33.1749,33.3416,32667.0],["2007-12-13",33.1193,33.5083,32.7303,32.7303,29567.0],["2007-12-14",32.6192,32.6192,30.6742,31.1744,58233.0],["2007-12-17",30.9521,30.9521,28.3403,28.6182,56300.0],["2007-12-18",28.3403,29.7296,28.1736,28.7293,62483.0],["2007-12-19",28.6737,29.7296,28.6182,29.4517,41550.0],["2007-12-20",29.5628,30.3408,28.7849,29.0627,35517.0],["2007-12-21",29.1739,29.8963,28.6182,29.2294,53500.0],["2007-12-24",29.0072,30.2852,29.0072,29.8963,14317.0],["2007-12-26",29.1739,30.5631,29.1739,30.452,39183.0],["2007-12-27",29.8407,30.8965,29.5073,29.674,45133.0],["2007-12-28",30.1741,30.7298,29.3406,29.5628,22583.0],["2007-12-31",29.1739,29.3406,28.6737,29.3406,51917.0],["2008-01-02",29.674,29.674,28.5626,28.8404,23733.0],["2008-01-03",28.896,29.5073,28.507,28.896,24717.0],["2008-01-04",28.8404,28.8404,27.8402,27.9513,35433.0],["2008-01-07",28.3959,28.3959,27.2845,28.0069,26067.0],["2008-01-08",28.6737,28.6737,27.2845,27.5624,22383.0],["2008-01-09",27.7291,27.7291,24.506,25.3952,99200.0],["2008-01-10",24.7839,27.0622,24.4505,26.2843,125567.0],["2008-01-11",26.1176,26.84,25.673,26.1176,44200.0],["2008-01-14",25.9508,27.7846,25.9508,27.1734,31217.0],["2008-01-15",26.3954,26.8955,25.5619,26.0064,39717.0],["2008-01-16",25.4507,26.062,25.0062,25.0062,43383.0],["2008-01-17",25.5063,25.673,24.7839,24.895,35883.0],["2008-01-18",25.0062,25.3952,24.4505,24.7839,33700.0],["2008-01-22",23.3391,26.3954,22.7834,26.3954,80350.0],["2008-01-23",25.8953,25.8953,23.9504,25.673,34267.0],["2008-01-24",25.8397,26.5621,25.5619,25.5619,32283.0],["2008-01-25",26.3954,26.8955,25.6174,25.8953,29617.0],["2008-01-28",26.2287,26.2843,25.1729,25.1729,19967.0],["2008-01-29",25.1173,26.5621,25.0617,26.3954,28950.0],["2008-01-30",26.6732,27.1734,26.1731,26.2843,15967.0],["2008-01-31",25.3952,26.9511,25.1729,26.5621,31517.0],["2008-02-01",27.2845,29.1739,26.8955,29.1739,55417.0],["2008-02-04",28.7293,29.7851,28.6182,28.896,35133.0],["2008-02-05",28.6182,29.1183,27.5068,27.6735,24617.0],["2008-02-06",27.6179,27.7846,26.8955,27.0622,15633.0],["2008-02-07",27.0622,27.2289,26.6177,27.0622,13367.0],["2008-02-08",27.0622,27.3401,26.5621,27.1178,16817.0],["2008-02-11",27.6179,27.6179,26.3398,26.84,16800.0],["2008-02-12",26.84,27.3956,26.3954,26.6177,16283.0],["2008-02-13",26.3954,27.0622,25.8397,26.451,20467.0],["2008-02-14",26.5621,26.7844,26.062,26.3954,10950.0],["2008-02-15",26.6177,26.6177,25.8397,26.3398,14867.0],["2008-02-19",26.3954,27.0067,25.8953,26.9511,20650.0],["2008-02-20",26.8955,26.8955,25.5619,26.1731,27033.0],["2008-02-21",25.9508,26.6732,25.6174,26.5621,28467.0],["2008-02-22",26.3398,26.7844,25.5619,26.062,25200.0],["2008-02-25",25.8953,26.5621,25.8397,26.3398,9783.0],["2008-02-26",26.3398,26.7288,25.9508,26.5621,17400.0],["2008-02-27",26.7288,26.84,26.1731,26.7844,12050.0],["2008-02-28",26.7844,27.3956,25.8397,27.3956,26450.0],["2008-02-29",27.2845,27.2845,26.1176,26.1176,16200.0],["2008-03-03",26.062,26.1176,25.3952,25.6174,18933.0],["2008-03-04",25.7286,25.7286,25.0062,25.0062,25600.0],["2008-03-05",25.284,25.7841,24.7283,24.9506,15017.0],["2008-03-06",24.6728,25.5063,24.506,25.4507,22583.0],["2008-03-07",25.4507,25.6174,24.0615,24.506,30567.0],["2008-03-10",24.1726,24.6727,23.4502,23.4502,22383.0],["2008-03-11",23.8948,23.8948,22.6723,23.5614,22033.0],["2008-03-12",23.6169,23.6725,23.0612,23.1724,16117.0],["2008-03-13",23.0612,23.5058,22.3944,23.3391,21617.0],["2008-03-14",23.3391,23.3391,22.3388,22.3944,23867.0],["2008-03-17",22.1721,22.8945,21.5609,22.2833,29867.0],["2008-03-18",22.3944,22.7278,21.5053,22.45,28967.0],["2008-03-19",22.1166,22.7834,22.0054,22.2277,14083.0],["2008-03-20",22.2277,22.45,21.7831,22.2277,10217.0],["2008-03-24",22.2277,23.3391,21.8943,23.0612,24483.0],["2008-03-25",23.0612,23.4502,22.45,23.2835,12550.0],["2008-03-26",23.2835,23.9504,22.7834,23.8948,11383.0],["2008-03-27",24.2838,24.895,23.0057,23.5614,42933.0],["2008-03-28",23.5614,25.7841,23.5614,24.6172,23100.0],["2008-03-31",24.6172,24.9506,24.2838,24.7839,7017.0],["2008-04-01",25.0062,27.1178,24.895,27.0067,29367.0],["2008-04-02",27.0622,27.0622,25.8397,26.451,15300.0],["2008-04-03",26.3398,27.9513,25.1173,25.1173,50150.0],["2008-04-04",25.8397,26.84,25.7286,26.3954,27150.0],["2008-04-07",26.1731,27.3956,25.8397,26.2843,17250.0],["2008-04-08",26.2843,26.5621,26.0064,26.1731,5933.0],["2008-04-09",27.1734,27.1734,25.3396,25.7841,9600.0],["2008-04-10",25.5063,26.8955,25.4507,26.0064,11433.0],["2008-04-11",26.0064,27.3956,25.4507,27.0622,42700.0],["2008-04-14",26.6732,26.8955,25.1729,25.4507,25800.0],["2008-04-15",26.2843,26.3398,25.284,25.3952,12417.0],["2008-04-16",25.5619,26.5621,25.2284,25.7841,28867.0],["2008-04-17",25.5619,26.7288,25.5619,26.1731,14033.0],["2008-04-18",26.9511,27.3401,26.3954,26.8955,31550.0],["2008-04-21",27.1178,27.5068,27.0067,27.2289,10650.0],["2008-04-22",26.9511,27.0067,26.1176,26.2843,10467.0],["2008-04-23",25.9508,26.5065,25.8397,26.062,21017.0],["2008-04-24",25.7841,27.1734,25.673,26.84,12467.0],["2008-04-25",27.1178,27.1734,26.3954,26.6177,11567.0],["2008-04-28",26.6177,28.6182,26.6177,28.1736,36100.0],["2008-04-29",28.3403,28.3959,28.0625,28.118,13133.0],["2008-04-30",28.0625,28.896,27.7846,28.3403,15700.0],["2008-05-01",28.118,28.896,27.4512,27.6179,19567.0],["2008-05-02",27.3401,28.7293,27.3401,28.2292,26467.0],["2008-05-05",28.7849,28.7849,27.6179,28.2848,14650.0],["2008-05-06",28.6182,28.8404,27.7846,28.6182,17267.0],["2008-05-07",28.3403,30.063,27.8958,27.8958,79083.0],["2008-05-08",27.8402,28.507,26.062,26.062,54900.0],["2008-05-09",26.2287,27.3956,25.7286,26.6732,23767.0],["2008-05-12",26.3954,27.6735,26.1176,27.3956,35417.0],["2008-05-13",27.0067,27.3401,26.8955,27.0067,10533.0],["2008-05-14",27.0067,27.6179,26.6732,27.0622,17833.0],["2008-05-15",26.7288,28.0069,26.7288,27.1178,11400.0],["2008-05-16",27.4512,27.6735,26.5065,27.0622,15083.0],["2008-05-19",26.84,28.0069,26.84,27.3956,13767.0],["2008-05-20",27.7846,28.0625,26.6177,26.7288,8800.0],["2008-05-21",26.6732,27.7291,26.6732,26.84,10933.0],["2008-05-22",26.7844,29.4517,26.5621,28.896,39183.0],["2008-05-23",28.7293,28.7293,27.2845,27.5624,30967.0],["2008-05-27",27.2845,27.7846,27.2289,27.6179,6233.0],["2008-05-28",27.6179,28.118,27.4512,27.5068,12233.0],["2008-05-29",27.6735,28.1736,27.2845,27.3401,18900.0],["2008-05-30",28.3403,29.3961,27.0067,27.1734,28600.0],["2008-06-02",27.2845,27.2845,26.7844,26.9511,11733.0],["2008-06-03",26.9511,26.9511,26.5065,26.5065,7417.0],["2008-06-04",26.5065,27.3401,26.1731,26.2287,13933.0],["2008-06-05",26.2843,27.1178,26.2843,26.5621,15233.0],["2008-06-06",26.5621,26.9511,25.7286,25.8397,10517.0],["2008-06-09",25.8397,26.062,24.3949,24.7283,18733.0],["2008-06-10",24.2282,24.2282,22.45,23.7836,25383.0],["2008-06-11",23.6169,24.2282,22.7278,23.1168,38083.0],["2008-06-12",22.9501,23.2835,22.6723,23.0612,5633.0],["2008-06-13",24.3949,24.3949,23.0612,23.0612,8767.0],["2008-06-16",23.1168,24.0059,23.1168,23.1724,19933.0],["2008-06-17",23.0612,24.0059,23.0612,23.0612,8767.0],["2008-06-18",23.0612,23.2835,23.0057,23.0057,7867.0],["2008-06-19",22.8945,23.6169,22.7834,22.7834,8667.0],["2008-06-20",22.9501,23.228,22.1166,22.1166,27933.0],["2008-06-23",22.2277,22.7834,21.672,21.672,11667.0],["2008-06-24",21.5053,22.0054,20.8385,20.9496,12833.0],["2008-06-25",21.1719,22.1721,21.1163,21.5609,25633.0],["2008-06-26",21.2275,23.2279,20.7829,23.2279,77700.0],["2008-06-27",22.9501,22.9501,20.7273,21.0607,51033.0],["2008-06-30",21.1163,22.2277,21.0607,21.3386,56817.0],["2008-07-01",21.3386,21.6164,20.1716,20.3383,17983.0],["2008-07-02",20.5606,20.7273,19.3937,19.6715,11583.0],["2008-07-03",19.5604,19.5604,17.0598,17.5599,20100.0],["2008-07-07",17.5599,19.227,15.8372,17.2265,47367.0],["2008-07-08",17.0042,18.1711,16.8931,18.06,14917.0],["2008-07-09",18.2267,18.2267,17.3376,18.06,18767.0],["2008-07-10",17.8377,18.7824,17.7822,18.1156,8300.0],["2008-07-11",17.5043,17.671,17.0598,17.6155,9250.0],["2008-07-14",17.3932,17.7822,17.0042,17.7822,15500.0],["2008-07-15",17.3376,17.7822,17.0598,17.7822,13350.0],["2008-07-16",20.3383,20.3383,17.3376,18.1156,13200.0],["2008-07-17",18.5046,18.7824,17.8933,18.3934,8250.0],["2008-07-18",18.7268,18.7268,18.06,18.2823,4717.0],["2008-07-21",18.3379,18.6713,18.1156,18.2823,6183.0],["2008-07-22",18.3379,18.838,18.1156,18.6713,9067.0],["2008-07-23",18.9491,19.7271,18.8935,19.227,18217.0],["2008-07-24",19.5604,19.8382,19.3381,19.3381,18100.0],["2008-07-25",18.06,18.9491,16.6708,16.9486,34783.0],["2008-07-28",17.1153,17.1153,15.2815,15.5038,23300.0],["2008-07-29",15.8372,15.8372,15.1148,15.2815,19667.0],["2008-07-30",15.2815,15.5594,15.1704,15.4483,7767.0],["2008-07-31",15.4483,16.0039,15.1704,15.3371,8667.0],["2008-08-01",15.0593,18.3379,14.837,17.671,55850.0],["2008-08-04",18.06,18.06,15.7261,15.7261,32900.0],["2008-08-05",16.1707,17.1153,16.0039,16.0039,13133.0],["2008-08-06",17.9489,17.9489,16.0039,16.2818,51550.0],["2008-08-07",16.5041,16.5041,15.615,15.8928,14433.0],["2008-08-08",15.615,16.2818,15.3927,15.4483,24250.0],["2008-08-11",15.6705,16.1707,15.226,15.226,16083.0],["2008-08-12",15.2815,15.3371,14.7259,14.837,16667.0],["2008-08-13",14.837,15.7261,14.7259,15.3371,6383.0],["2008-08-14",15.2815,16.4485,15.2815,15.7261,14867.0],["2008-08-15",16.0595,16.3929,15.3371,15.7817,17667.0],["2008-08-18",16.3929,16.3929,15.5594,16.0039,17183.0],["2008-08-19",16.0039,16.1707,15.3927,15.5594,17117.0],["2008-08-20",15.5594,15.615,15.1704,15.2815,8833.0],["2008-08-21",15.5038,15.5038,15.1704,15.5038,3117.0],["2008-08-22",15.2815,15.5594,15.1148,15.5038,19133.0],["2008-08-25",15.5038,15.5038,15.0037,15.0037,6883.0],["2008-08-26",17.1153,17.7266,14.2813,14.7259,10300.0],["2008-08-27",16.6152,18.2823,16.1707,17.3932,130400.0],["2008-08-28",17.6155,17.7266,16.3929,16.7263,28750.0],["2008-08-29",16.6152,16.8931,16.2262,16.3374,11833.0],["2008-09-02",16.6708,16.7819,15.5038,15.7261,13767.0],["2008-09-03",15.3927,15.8372,15.1148,15.3371,26317.0],["2008-09-04",15.226,15.2815,14.5036,14.6147,20250.0],["2008-09-05",15.4483,15.4483,14.0035,14.3369,27567.0],["2008-09-08",15.0593,15.0593,14.059,14.2257,12750.0],["2008-09-09",14.0035,14.0035,12.8365,12.8921,20467.0],["2008-09-10",12.7254,12.7809,10.5582,10.5582,82700.0],["2008-09-11",10.2803,11.3361,9.8913,11.2806,79517.0],["2008-09-12",10.9471,11.4473,10.7249,11.1139,26133.0],["2008-09-15",10.3915,10.8916,10.1692,10.3915,23383.0],["2008-09-16",10.1136,10.5026,8.8911,10.2247,23650.0],["2008-09-17",9.7802,11.1139,9.1134,9.7802,32533.0],["2008-09-18",9.5579,10.7249,9.2245,10.7249,77817.0],["2008-09-19",11.1139,11.6695,10.058,10.7804,39867.0],["2008-09-22",11.5028,11.5584,10.1136,10.8916,43267.0],["2008-09-23",11.1694,11.3361,10.3915,10.6137,22533.0],["2008-09-24",10.3915,10.8916,10.2247,10.3359,16783.0],["2008-09-25",10.1136,10.447,10.0025,10.1136,31383.0],["2008-09-26",9.8358,10.2803,9.4468,10.1136,21533.0],["2008-09-29",9.7246,10.0025,9.1689,9.3356,18233.0],["2008-09-30",9.2801,10.0025,9.1689,9.8913,13883.0],["2008-10-01",10.1136,10.6137,9.5023,10.6137,27317.0],["2008-10-02",10.2803,10.5582,10.0025,10.1136,12983.0],["2008-10-03",10.0025,10.6693,9.7802,10.5026,9150.0],["2008-10-06",9.4468,11.0583,8.9467,9.2801,86833.0],["2008-10-07",8.5577,11.0027,8.5577,9.1134,69517.0],["2008-10-08",9.0022,10.0025,8.7799,8.7799,29600.0],["2008-10-09",9.3356,9.6691,8.4465,8.7799,21883.0],["2008-10-10",8.2242,9.2801,5.5569,8.2242,54600.0],["2008-10-13",9.8358,11.0027,8.6688,10.0025,21750.0],["2008-10-14",10.7249,10.7804,9.9469,10.3915,22083.0],["2008-10-15",10.6137,10.6137,9.4468,10.058,50017.0],["2008-10-16",10.2247,10.2803,8.2242,8.2242,42417.0],["2008-10-17",8.8911,9.3912,8.391,8.7244,15500.0],["2008-10-20",9.5579,9.6135,8.6132,9.0578,33983.0],["2008-10-21",9.3356,9.669,8.8911,9.1689,9817.0],["2008-10-22",8.6688,9.0578,8.6132,8.6132,9533.0],["2008-10-23",8.7799,8.7799,6.6127,6.6127,58000.0],["2008-10-24",6.3905,6.6127,6.057,6.446,23767.0],["2008-10-27",6.6683,6.6683,5.0012,5.0012,75383.0],["2008-10-28",5.5014,6.6683,5.3902,6.6127,42250.0],["2008-10-29",6.7794,10.5582,6.6127,8.1131,71100.0],["2008-10-30",7.3351,7.8908,7.224,7.3351,37567.0],["2008-10-31",7.3351,7.5019,7.0573,7.1684,29067.0],["2008-11-03",7.5019,7.7797,7.224,7.4463,19933.0],["2008-11-04",9.2245,9.2245,7.2796,7.8908,12883.0],["2008-11-05",7.9464,8.7244,7.8908,7.9464,21233.0],["2008-11-06",7.7797,7.9464,7.3351,7.3351,12800.0],["2008-11-07",7.224,7.8353,7.1129,7.1684,7733.0],["2008-11-10",7.613,7.7241,7.0017,7.0017,4367.0],["2008-11-11",7.1684,7.1684,6.6127,6.6127,10083.0],["2008-11-12",6.6683,6.6683,6.3905,6.3905,6850.0],["2008-11-13",6.2793,6.5016,5.5569,5.5569,37550.0],["2008-11-14",5.9459,6.1126,5.8348,5.8348,7950.0],["2008-11-17",6.3905,6.3905,5.8348,5.8348,10800.0],["2008-11-18",5.8348,5.8903,5.3902,5.6125,14583.0],["2008-11-19",5.5569,6.2793,4.0566,4.0566,65417.0],["2008-11-20",3.9454,4.3344,2.3339,2.3339,188450.0],["2008-11-21",3.1674,4.001,2.5006,2.8896,153883.0],["2008-11-24",4.1121,9.7246,3.3342,9.7246,110983.0],["2008-11-25",6.8906,6.8906,5.5569,5.8348,52100.0],["2008-11-26",5.8903,6.5016,5.7792,6.1682,17367.0],["2008-11-28",6.3349,6.446,5.9459,6.446,9483.0],["2008-12-01",6.1126,6.1126,5.3346,5.6125,20183.0],["2008-12-02",5.7236,5.9459,5.3902,5.6681,8150.0],["2008-12-03",5.3346,5.5569,5.2791,5.3902,12600.0],["2008-12-04",5.3902,8.5021,5.3902,8.5021,264050.0],["2008-12-05",7.224,7.5574,6.7239,7.1129,45800.0],["2008-12-08",7.3907,9.4468,6.2238,9.4468,128000.0],["2008-12-09",9.1134,9.1134,7.8353,8.0575,31017.0],["2008-12-10",8.1131,8.7244,7.7797,7.8908,17633.0],["2008-12-11",7.9464,8.002,7.7241,7.9464,18033.0],["2008-12-12",7.7797,7.8353,7.224,7.8353,13850.0],["2008-12-15",7.7797,9.7246,7.224,9.7246,68783.0],["2008-12-16",8.5021,9.3912,8.5021,8.8911,26933.0],["2008-12-17",9.0578,11.1139,9.0578,11.1139,113750.0],["2008-12-18",11.1139,11.3917,10.058,11.1139,47517.0],["2008-12-19",11.0027,11.3917,10.0025,10.3359,32383.0],["2008-12-22",10.0025,10.6137,9.4468,10.5582,16483.0],["2008-12-23",10.3915,10.5026,8.8911,9.6691,24733.0],["2008-12-24",9.7802,10.0025,9.1689,9.2245,10600.0],["2008-12-26",9.1689,9.3912,8.7799,8.7799,23667.0],["2008-12-29",9.4468,9.4468,8.7244,8.8911,18117.0],["2008-12-30",8.8911,9.1134,8.3354,8.5577,29850.0],["2008-12-31",8.6132,8.6688,8.4465,8.4465,12667.0],["2009-01-02",8.2798,8.9466,8.2798,8.4465,9967.0],["2009-01-05",8.5021,9.1689,8.2798,9.1134,8617.0],["2009-01-06",9.0578,10.1136,9.0578,9.8913,19133.0],["2009-01-07",8.391,8.7244,8.0575,8.1131,49133.0],["2009-01-08",7.9464,8.002,7.7241,7.8353,16833.0],["2009-01-09",7.7241,7.8353,5.5569,5.5569,225183.0],["2009-01-12",6.3349,7.4463,6.2793,6.7239,107817.0],["2009-01-13",6.5016,6.9462,6.3905,6.6127,23833.0],["2009-01-14",6.3905,6.6683,6.3349,6.5572,15300.0],["2009-01-15",6.5572,6.5572,5.8348,6.1126,24900.0],["2009-01-16",6.6127,6.7794,6.0015,6.7239,16200.0],["2009-01-20",5.8348,6.1682,5.8348,6.0015,13000.0],["2009-01-21",6.1126,6.3349,5.8348,6.1126,19017.0],["2009-01-22",6.2238,6.5572,6.1126,6.3349,10817.0],["2009-01-23",6.2238,6.5572,5.8903,6.057,11650.0],["2009-01-26",6.3349,6.3349,5.6681,6.0015,11600.0],["2009-01-27",5.9459,6.0015,5.0012,5.0568,61600.0],["2009-01-28",5.2791,5.2791,5.1124,5.2235,30633.0],["2009-01-29",5.2791,5.2791,5.1124,5.1124,10317.0],["2009-01-30",5.2235,5.2235,4.8901,5.0012,22083.0],["2009-02-02",4.7234,4.779,4.1677,4.1677,82417.0],["2009-02-03",4.1677,4.3344,4.001,4.3344,17633.0],["2009-02-04",4.6678,4.779,4.39,4.6678,6717.0],["2009-02-05",4.9457,4.9457,4.4455,4.5567,4900.0],["2009-02-06",4.4455,4.6122,4.3344,4.39,17900.0],["2009-02-09",4.5011,4.5567,4.3344,4.4455,4533.0],["2009-02-10",4.5011,4.6122,4.2788,4.2788,9000.0],["2009-02-11",4.4455,4.4455,4.2788,4.2788,3567.0],["2009-02-12",4.2788,4.4455,4.1677,4.1677,5300.0],["2009-02-13",4.1677,4.4455,4.1677,4.2233,3583.0],["2009-02-17",4.7234,4.7234,4.001,4.1677,7133.0],["2009-02-18",4.1677,4.1677,3.3897,3.3897,47850.0],["2009-02-19",3.7787,3.8343,3.3342,3.4453,19300.0],["2009-02-20",3.5564,3.7231,3.5009,3.612,12450.0],["2009-02-23",3.6676,3.6676,3.1119,3.1119,18233.0],["2009-02-24",3.223,3.6676,2.6673,2.7229,40017.0],["2009-02-25",3.1674,3.3342,3.0007,3.0563,11167.0],["2009-02-26",3.1119,3.2786,3.0563,3.2786,4717.0],["2009-02-27",3.223,3.3342,3.223,3.2786,14333.0],["2009-03-02",3.3342,3.3342,3.0563,3.0563,7867.0],["2009-03-03",3.0563,3.3342,3.0563,3.1119,4117.0],["2009-03-04",3.3342,3.4453,3.223,3.3897,3517.0],["2009-03-05",3.3342,3.612,3.3342,3.3897,9550.0],["2009-03-06",3.3897,3.3897,3.223,3.3342,4067.0],["2009-03-09",3.3897,3.3897,3.0007,3.0007,7433.0],["2009-03-10",2.8896,3.223,2.8896,3.1674,11300.0],["2009-03-11",3.2786,3.2786,3.0563,3.0563,9483.0],["2009-03-12",3.1674,3.4453,3.0563,3.3897,51333.0],["2009-03-13",3.5564,3.5564,3.1674,3.3897,31217.0],["2009-03-16",3.2786,3.5009,3.1119,3.3342,22283.0],["2009-03-17",3.3897,3.6676,3.3897,3.6676,9517.0],["2009-03-18",3.612,7.9464,3.5564,7.7241,147917.0],["2009-03-19",5.8348,6.5572,5.2791,5.4458,36683.0],["2009-03-20",5.2791,5.2791,4.7234,5.0568,5017.0],["2009-03-23",5.1679,5.5569,5.1124,5.3902,11383.0],["2009-03-24",5.2235,5.3902,4.8345,5.0012,13633.0],["2009-03-25",5.2791,5.6681,5.1124,5.3346,8567.0],["2009-03-26",5.2791,6.2238,5.2791,5.6125,19350.0],["2009-03-27",5.8348,5.8348,5.6681,5.7792,4283.0],["2009-03-30",5.8348,5.8348,5.4458,5.5569,6417.0],["2009-03-31",5.3902,5.8348,5.3902,5.7236,4583.0],["2009-04-01",5.3902,5.8348,5.3902,5.7792,4900.0],["2009-04-02",5.7792,6.3349,5.7792,6.1126,13383.0],["2009-04-03",6.1682,6.1682,5.9459,6.0015,1783.0],["2009-04-06",6.1126,6.7794,6.057,6.7794,15967.0],["2009-04-07",6.6683,6.7794,6.3905,6.7239,10217.0],["2009-04-08",6.5016,6.5572,6.3905,6.446,4167.0],["2009-04-09",6.2793,7.4463,6.2793,6.9462,26933.0],["2009-04-13",7.224,7.8908,7.0017,7.613,21183.0],["2009-04-14",7.7797,8.2798,6.9462,7.9464,18483.0],["2009-04-15",7.6686,7.7797,7.0017,7.0017,14483.0],["2009-04-16",7.3907,7.7797,7.224,7.6686,19967.0],["2009-04-17",7.6686,7.7241,7.2796,7.2796,5917.0],["2009-04-20",7.3351,7.5019,6.3905,6.5572,16483.0],["2009-04-21",6.3905,6.5572,6.2238,6.3349,9950.0],["2009-04-22",6.1682,6.6683,6.1126,6.3349,7767.0],["2009-04-23",6.3905,6.6683,6.1682,6.6683,8450.0],["2009-04-24",6.5572,6.6683,6.3905,6.5572,11517.0],["2009-04-27",6.2238,6.5016,6.1126,6.3349,4833.0],["2009-04-28",6.1682,6.3905,5.6681,6.3349,15383.0],["2009-04-29",6.1126,6.5572,6.0015,6.0015,5633.0],["2009-04-30",6.1682,6.6127,6.1682,6.3905,10917.0],["2009-05-01",6.5572,6.5572,6.1126,6.446,8633.0],["2009-05-04",6.446,6.9462,6.446,6.7239,12633.0],["2009-05-05",6.6683,8.4465,6.5572,8.1687,68967.0],["2009-05-06",8.1687,8.7244,7.0573,7.613,40533.0],["2009-05-07",8.1687,8.1687,7.0017,7.4463,13367.0],["2009-05-08",7.4463,8.1131,7.3351,7.4463,11900.0],["2009-05-11",7.8353,7.8353,7.4463,7.613,4617.0],["2009-05-12",7.5574,8.002,7.5019,7.7241,10467.0],["2009-05-13",8.002,8.0575,6.6683,6.835,17350.0],["2009-05-14",6.835,8.002,6.6683,7.0573,10083.0],["2009-05-15",7.7797,7.7797,6.8906,7.1684,3417.0],["2009-05-18",8.1687,10.447,8.1687,9.5023,207883.0],["2009-05-19",9.5023,9.5023,8.1687,8.391,45917.0],["2009-05-20",8.7244,9.5023,8.3354,8.5577,58817.0],["2009-05-21",8.6688,9.3912,8.6132,8.7799,23983.0],["2009-05-22",8.7244,11.1139,8.6688,10.6137,134467.0],["2009-05-26",10.1136,11.7807,9.4468,11.3917,124533.0],["2009-05-27",11.8363,12.4475,11.1139,11.6695,58250.0],["2009-05-28",11.8363,12.2252,11.0583,11.1694,26500.0],["2009-05-29",10.8916,11.3917,10.3915,10.3915,43317.0],["2009-06-01",10.2247,11.614,10.2247,10.7804,29367.0],["2009-06-02",11.0027,11.0583,10.3359,11.0583,20617.0],["2009-06-03",10.9471,10.9471,10.6693,10.6693,12250.0],["2009-06-04",10.9471,11.0027,10.7804,11.0027,14300.0],["2009-06-05",11.0027,11.0027,10.5582,10.6693,10450.0],["2009-06-08",10.6693,10.7249,10.3915,10.3915,13817.0],["2009-06-09",10.3915,11.7251,10.3915,11.2806,54033.0],["2009-06-10",11.6695,11.7807,10.836,11.0583,30417.0],["2009-06-11",11.1139,11.6695,11.1139,11.225,15550.0],["2009-06-12",12.4475,12.4475,11.0583,11.0583,26750.0],["2009-06-15",10.836,11.225,10.1692,10.3359,30050.0],["2009-06-16",10.058,10.2247,9.2801,9.4468,35217.0],["2009-06-17",9.4468,9.5579,8.6688,8.8911,18950.0],["2009-06-18",8.9467,9.4468,8.7799,9.2245,7650.0],["2009-06-19",9.6135,9.7246,9.2245,9.4468,7683.0],["2009-06-22",9.2245,9.4468,8.8911,8.8911,12067.0],["2009-06-23",8.8911,9.2801,8.1687,8.2798,19267.0],["2009-06-24",8.3354,8.7244,8.3354,8.5577,7283.0],["2009-06-25",8.5021,8.8355,8.5021,8.7799,3383.0],["2009-06-26",8.7799,9.1689,8.6132,9.1689,8083.0],["2009-06-29",9.1134,9.2801,9.0022,9.1689,3333.0],["2009-06-30",9.5023,9.6691,9.2245,9.6135,10550.0],["2009-07-01",9.6135,9.7246,9.2801,9.3912,2100.0],["2009-07-02",9.2801,9.2801,8.4465,8.8355,15883.0],["2009-07-06",8.4465,8.7799,7.8908,8.1131,13833.0],["2009-07-07",8.0575,8.0575,7.5019,7.5019,10517.0],["2009-07-08",7.4463,7.8353,7.224,7.3351,13733.0],["2009-07-09",7.613,7.7241,7.5019,7.5019,3183.0],["2009-07-10",7.224,7.7797,7.224,7.6686,3383.0],["2009-07-13",7.7797,8.3354,7.613,8.1687,7400.0],["2009-07-14",8.2242,8.3354,8.2242,8.2242,2533.0],["2009-07-15",8.3354,9.1134,8.3354,8.7799,14583.0],["2009-07-16",8.9467,9.0022,8.7799,8.8355,10250.0],["2009-07-17",9.0022,9.1134,8.7244,8.9467,4767.0],["2009-07-20",8.9466,10.5582,8.8355,10.058,32217.0],["2009-07-21",10.1692,10.2803,10.058,10.2803,13867.0],["2009-07-22",9.3356,10.447,8.8911,10.1136,21900.0],["2009-07-23",10.5026,10.836,10.2803,10.447,23467.0],["2009-07-24",9.8913,10.7249,9.7802,10.1136,18033.0],["2009-07-27",9.8913,11.3361,9.8358,11.225,47433.0],["2009-07-28",11.5028,11.5028,9.5023,10.3359,44350.0],["2009-07-29",10.3359,10.3359,9.8358,10.0025,9067.0],["2009-07-30",10.447,10.6137,10.0025,10.0025,16050.0],["2009-07-31",10.058,10.447,9.8913,10.058,7617.0],["2009-08-03",11.0027,14.0035,10.3915,12.3919,278283.0],["2009-08-04",12.8365,14.448,12.7809,13.8923,171183.0],["2009-08-05",14.6703,15.8372,13.3922,14.9481,133733.0],["2009-08-06",15.2815,15.2815,12.5587,13.2255,104700.0],["2009-08-07",12.4475,13.7256,12.1141,12.6698,63267.0],["2009-08-10",13.67,14.0035,13.0588,13.8923,45617.0],["2009-08-11",13.8923,14.059,11.9474,12.7254,75200.0],["2009-08-12",11.9474,13.8923,11.9474,13.67,62050.0],["2009-08-13",13.1143,14.1146,13.0588,13.7256,33267.0],["2009-08-14",13.6145,13.7812,13.0588,13.7812,23850.0],["2009-08-17",12.5031,12.6698,11.6695,12.2252,81317.0],["2009-08-18",11.9474,12.2808,11.6695,11.8918,32017.0],["2009-08-19",11.225,12.3364,11.225,12.3364,19333.0],["2009-08-20",12.3364,12.3919,11.7251,12.3364,28633.0],["2009-08-21",12.3919,13.3366,12.3919,12.7809,28533.0],["2009-08-24",13.2811,13.3366,12.3364,13.0032,36567.0],["2009-08-25",12.7254,12.8921,12.2252,12.2808,16850.0],["2009-08-26",12.6698,12.6698,11.9474,12.2808,23333.0],["2009-08-27",12.003,12.2808,11.9474,12.0585,14067.0],["2009-08-28",11.9474,12.0585,11.3917,11.7251,45433.0],["2009-08-31",11.7251,11.7251,11.225,11.3361,27333.0],["2009-09-01",11.1139,11.7807,10.836,10.836,27017.0],["2009-09-02",10.5582,10.836,10.1136,10.6137,25967.0],["2009-09-03",10.5582,11.2806,10.5026,11.0027,8533.0],["2009-09-04",10.8916,11.6695,10.8916,11.5028,6933.0],["2009-09-08",12.003,12.2808,11.3361,11.614,21533.0],["2009-09-09",11.3917,11.9474,11.2806,11.8918,7800.0],["2009-09-10",11.8918,12.6142,11.8918,12.4475,24517.0],["2009-09-11",12.5587,12.6142,12.1697,12.1697,16367.0],["2009-09-14",12.2252,12.6142,12.003,12.5587,9167.0],["2009-09-15",12.2252,12.9476,12.2252,12.8365,18983.0],["2009-09-16",12.7809,13.1699,12.2808,12.3919,27100.0],["2009-09-17",12.3919,12.7809,12.3919,12.4475,13850.0],["2009-09-18",12.4475,12.7809,12.4475,12.4475,6417.0],["2009-09-21",12.4475,12.8365,12.2252,12.4475,12517.0],["2009-09-22",12.2808,13.1699,12.2808,12.8921,22583.0],["2009-09-23",12.9476,13.1699,12.5587,12.5587,21633.0],["2009-09-24",11.9474,12.6142,11.9474,12.1141,22617.0],["2009-09-25",12.1697,12.6698,12.0585,12.5587,13500.0],["2009-09-28",13.0032,13.0032,12.6142,12.7809,9967.0],["2009-09-29",12.5031,12.7254,12.2252,12.2808,8117.0],["2009-09-30",12.5587,12.5587,12.0585,12.2252,6517.0],["2009-10-01",12.3919,12.8365,12.003,12.1141,12583.0],["2009-10-02",12.1141,12.2252,11.6695,12.0585,13567.0],["2009-10-05",12.2252,12.4475,11.9474,12.3364,6717.0],["2009-10-06",12.4475,12.9476,12.2252,12.3364,14250.0],["2009-10-07",12.5031,12.7254,12.4475,12.7254,5467.0],["2009-10-08",12.7254,13.3366,12.3919,13.3366,27483.0],["2009-10-09",13.3366,14.2813,13.0032,13.8923,40883.0],["2009-10-12",14.3924,14.6703,14.0035,14.1146,39900.0],["2009-10-13",13.8923,14.059,12.8921,13.3922,26067.0],["2009-10-14",13.5589,15.0037,13.3922,14.7259,58400.0],["2009-10-15",14.9481,15.0037,13.9479,14.8926,31317.0],["2009-10-16",15.1148,15.1148,13.5589,14.3369,49167.0],["2009-10-19",14.1146,14.3924,12.8921,13.1143,64033.0],["2009-10-20",12.8921,14.1702,12.6698,12.8365,35217.0],["2009-10-21",12.8365,13.4478,12.8365,12.9476,10100.0],["2009-10-22",13.1699,13.1699,12.6142,13.0588,9933.0],["2009-10-23",12.8365,13.1143,12.0585,12.3364,28950.0],["2009-10-26",12.0585,12.2252,11.7807,11.7807,17350.0],["2009-10-27",11.7807,11.7807,11.5028,11.5584,15733.0],["2009-10-28",11.225,11.3917,10.836,10.8916,26767.0],["2009-10-29",10.7804,11.5584,10.7249,11.3361,6767.0],["2009-10-30",11.5584,11.5584,10.8916,10.8916,9450.0],["2009-11-02",10.836,11.1139,10.6693,10.8916,6400.0],["2009-11-03",10.6137,11.0027,10.3915,10.6137,18350.0],["2009-11-04",10.836,11.0027,10.7249,10.836,6183.0],["2009-11-05",11.0027,11.225,10.9471,11.225,11200.0],["2009-11-06",10.9471,11.1139,10.447,10.836,9650.0],["2009-11-09",11.1139,11.3917,11.0583,11.2806,13033.0],["2009-11-10",11.2806,11.4473,11.1694,11.2806,9050.0],["2009-11-11",11.225,11.614,11.225,11.614,8067.0],["2009-11-12",11.3361,11.7807,11.3361,11.614,10550.0],["2009-11-13",11.3917,11.5028,11.1139,11.3917,5000.0],["2009-11-16",11.4473,11.8363,11.4473,11.5028,8417.0],["2009-11-17",11.1694,11.3917,10.836,11.0583,12700.0],["2009-11-18",11.225,11.225,10.836,10.836,14350.0],["2009-11-19",10.8916,10.8916,10.5582,10.6693,12083.0],["2009-11-20",10.6137,10.7804,10.6137,10.6693,7117.0],["2009-11-23",10.8916,11.0583,10.7249,10.836,3817.0],["2009-11-24",10.7249,10.7249,10.5582,10.6693,4267.0],["2009-11-25",10.7249,10.836,10.5582,10.6137,3133.0],["2009-11-27",10.5582,10.7804,10.5026,10.7804,7933.0],["2009-11-30",11.0583,11.2806,10.6137,10.7249,16767.0],["2009-12-01",10.7249,11.225,10.3359,10.3915,15950.0],["2009-12-02",10.3915,11.0027,10.2803,10.3915,7817.0],["2009-12-03",10.5026,10.5582,10.3359,10.3359,8033.0],["2009-12-04",10.3915,10.836,10.2803,10.3359,9867.0],["2009-12-07",10.3359,10.3359,10.058,10.1692,8300.0],["2009-12-08",10.3359,10.3359,9.7802,9.9469,12283.0],["2009-12-09",9.8913,10.0025,9.8358,9.8913,8350.0],["2009-12-10",9.9469,9.9469,9.7246,9.8358,5083.0],["2009-12-11",9.8913,10.1136,9.8913,10.0025,4950.0],["2009-12-14",10.0025,10.1692,9.4468,9.4468,8983.0],["2009-12-15",9.4468,9.9469,9.4468,9.7246,3817.0],["2009-12-16",9.9469,10.0025,8.6132,9.1134,36983.0],["2009-12-17",9.2245,9.2245,8.9466,9.1134,8117.0],["2009-12-18",9.0578,9.3356,9.0022,9.1689,4050.0],["2009-12-21",9.0578,9.3912,8.8911,8.8911,8067.0],["2009-12-22",8.8911,9.0578,8.6688,8.7799,8983.0],["2009-12-23",8.7799,9.2245,8.7244,8.9467,12683.0],["2009-12-24",8.7799,9.1134,8.7799,9.0022,4817.0],["2009-12-28",9.0022,9.4468,9.0022,9.3912,10233.0],["2009-12-29",9.2801,9.9469,9.2801,9.6691,15700.0],["2009-12-30",9.7246,9.7246,9.3356,9.6691,21567.0],["2009-12-31",9.5579,9.7246,9.4468,9.5579,9867.0],["2010-01-04",9.6135,10.2803,9.6135,9.9469,20100.0],["2010-01-05",10.1692,10.2803,9.7246,9.8358,10117.0],["2010-01-06",10.0025,10.2803,9.7246,9.7246,20017.0],["2010-01-07",9.8913,9.8913,9.7246,9.7802,3183.0],["2010-01-08",9.8358,9.8358,9.6691,9.6691,7650.0],["2010-01-11",9.6135,9.669,9.4468,9.5023,4117.0],["2010-01-12",9.6135,9.7246,9.4468,9.4468,6250.0],["2010-01-13",9.4468,9.8913,9.4468,9.8913,3267.0],["2010-01-14",9.8913,10.0025,9.6691,9.8358,5917.0],["2010-01-15",9.7246,10.2803,9.7246,9.8358,6083.0],["2010-01-19",9.5023,9.9469,9.4468,9.8913,7683.0],["2010-01-20",10.0025,10.058,9.4468,9.7802,7683.0],["2010-01-21",10.5582,10.5582,9.5579,9.7246,6767.0],["2010-01-22",9.7246,9.7802,9.4468,9.5579,5133.0],["2010-01-25",9.4468,9.5023,9.1689,9.3356,9000.0],["2010-01-26",9.2801,9.5023,9.2245,9.5023,1783.0],["2010-01-27",11.1694,12.7809,10.6693,10.836,254367.0],["2010-01-28",10.8916,11.0583,10.447,10.7804,31583.0],["2010-01-29",10.836,11.0583,9.8358,9.9469,18533.0],["2010-02-01",10.2803,10.5582,9.7246,10.2247,39833.0],["2010-02-02",10.6137,10.6693,9.8913,9.9469,10083.0],["2010-02-03",9.8913,10.2247,9.5023,9.6691,14717.0],["2010-02-04",9.6691,9.6691,9.1689,9.3356,14517.0],["2010-02-05",9.2801,9.669,9.2245,9.3912,4333.0],["2010-02-08",9.5023,9.8913,9.5023,9.6135,6633.0],["2010-02-09",9.6135,9.9469,9.6135,9.7802,4100.0],["2010-02-10",9.8358,9.9469,9.5023,9.5023,4433.0],["2010-02-11",9.5023,9.8358,9.5023,9.5579,2100.0],["2010-02-12",9.5023,9.8358,9.5023,9.6691,2250.0],["2010-02-16",9.7246,9.8358,9.5579,9.7246,5317.0],["2010-02-17",9.8913,10.0025,9.7802,9.9469,6300.0],["2010-02-18",9.7246,10.0025,9.7246,9.7802,5900.0],["2010-02-19",9.8358,9.8358,9.6691,9.6691,3033.0],["2010-02-22",9.6691,9.7802,9.5579,9.5579,5200.0],["2010-02-23",9.5023,9.7802,9.3356,9.5023,11183.0],["2010-02-24",9.3356,9.3912,9.2801,9.3912,3750.0],["2010-02-25",9.4468,9.5023,9.2245,9.5023,7050.0],["2010-02-26",9.2801,9.5023,9.1689,9.3356,9533.0],["2010-03-01",9.1689,9.5023,9.1689,9.4468,4000.0],["2010-03-02",9.5023,9.5023,9.3356,9.5023,5383.0],["2010-03-03",9.5023,9.5023,9.2801,9.2801,7900.0],["2010-03-04",9.2801,9.5023,9.1689,9.3912,8767.0],["2010-03-05",9.4468,9.5579,9.2245,9.5579,8033.0],["2010-03-08",9.7246,10.2803,9.3912,9.9469,20183.0],["2010-03-09",10.058,10.058,9.6135,9.7802,11683.0],["2010-03-10",9.8913,9.9469,9.5579,9.6135,6983.0],["2010-03-11",9.6135,9.8358,9.4468,9.8358,5800.0],["2010-03-12",9.8358,9.8913,9.6691,9.6691,5650.0],["2010-03-15",9.5023,9.6691,9.3356,9.4468,9917.0],["2010-03-16",9.4468,9.6135,9.3912,9.5023,4400.0],["2010-03-17",9.3912,9.5579,9.3912,9.3912,7483.0],["2010-03-18",9.5023,9.7246,9.2801,9.3356,5083.0],["2010-03-19",9.3356,9.3356,8.9467,9.0022,19783.0],["2010-03-22",9.0022,9.2245,9.0022,9.0022,5400.0],["2010-03-23",9.0578,9.2245,9.0022,9.0578,6683.0],["2010-03-24",9.0578,9.2245,8.8911,8.9467,11867.0],["2010-03-25",8.9467,9.1689,8.8355,8.8355,18567.0],["2010-03-26",8.9467,9.0578,8.7799,9.0022,967.0],["2010-03-29",8.9466,9.0578,8.8355,8.8911,8683.0],["2010-03-30",9.0578,9.1134,8.8911,9.1134,10550.0],["2010-03-31",9.1689,9.7802,8.8911,9.3912,46100.0],["2010-04-01",9.6135,9.7246,9.2245,9.4468,14100.0],["2010-04-05",9.4468,9.8358,9.3912,9.6691,8217.0],["2010-04-06",9.7246,9.7246,9.4468,9.7246,8017.0],["2010-04-07",9.5579,9.6135,9.2801,9.4468,7333.0],["2010-04-08",9.669,9.7802,9.3356,9.5023,7967.0],["2010-04-09",9.4468,9.8358,9.4468,9.8358,25017.0],["2010-04-12",9.6135,9.7246,9.3356,9.5023,10650.0],["2010-04-13",9.4468,9.5023,9.2801,9.3912,9683.0],["2010-04-14",9.4468,9.6135,9.2801,9.6135,10000.0],["2010-04-15",9.7246,9.9469,9.4468,9.6135,19500.0],["2010-04-16",9.4468,9.6691,9.2801,9.5579,23550.0],["2010-04-19",9.2801,10.2803,9.2801,10.0025,51850.0],["2010-04-20",10.1136,10.6137,10.0025,10.2803,36267.0],["2010-04-21",10.5026,10.5026,9.7246,9.8358,20217.0],["2010-04-22",9.8358,10.5582,9.8358,10.3359,28400.0],["2010-04-23",10.3359,10.3359,9.4468,9.5023,60033.0],["2010-04-26",9.8913,10.1136,9.6135,9.6135,20000.0],["2010-04-27",9.7802,9.7802,9.3356,9.5023,20567.0],["2010-04-28",9.4468,9.4468,9.2801,9.2801,10367.0],["2010-04-29",9.3912,9.6135,9.2801,9.4468,9067.0],["2010-04-30",9.3912,9.3912,9.2245,9.3912,9417.0],["2010-05-03",9.5023,9.5579,9.1689,9.1689,14417.0],["2010-05-04",9.1689,9.3912,9.0022,9.0022,17317.0],["2010-05-05",8.9467,9.1134,8.7799,8.9467,11000.0],["2010-05-06",8.8355,9.1689,8.5577,8.9467,38850.0],["2010-05-07",8.7244,9.0022,8.391,8.5021,18983.0],["2010-05-10",8.7799,9.0022,8.6688,8.6688,12750.0],["2010-05-11",8.5577,8.6688,8.3354,8.5021,5800.0],["2010-05-12",8.5021,8.7799,8.391,8.5021,11467.0],["2010-05-13",8.5021,9.3356,8.391,8.7799,35800.0],["2010-05-14",8.7799,9.1689,8.5577,9.1134,24000.0],["2010-05-17",8.9467,9.0022,8.4465,8.8355,14167.0],["2010-05-18",8.8355,9.0022,8.6688,8.6688,8700.0],["2010-05-19",8.6688,8.7244,8.2242,8.2242,13500.0],["2010-05-20",8.3354,8.4465,7.613,7.8353,16400.0],["2010-05-21",7.5019,8.0575,7.5019,7.8908,8300.0],["2010-05-24",8.1131,8.5577,7.8353,7.8908,10917.0],["2010-05-25",7.8908,8.0575,7.5019,7.7797,17717.0],["2010-05-26",7.9464,8.1131,7.7797,7.7797,8517.0],["2010-05-27",7.8353,8.1131,7.7797,7.8353,4667.0],["2010-05-28",7.8908,8.002,7.6686,7.7797,8717.0],["2010-06-01",7.8908,8.002,7.6686,7.6686,9567.0],["2010-06-02",7.8353,8.1687,7.8353,8.1687,4083.0],["2010-06-03",8.2243,8.2243,7.7797,7.8353,5317.0],["2010-06-04",8.0575,8.1131,7.8353,8.0575,2783.0],["2010-06-07",7.9464,8.0575,7.7241,7.7241,1783.0],["2010-06-08",7.7797,7.7797,7.3351,7.6686,8250.0],["2010-06-09",7.5574,7.5574,7.4463,7.4463,3283.0],["2010-06-10",7.5019,7.6686,7.4463,7.5019,6400.0],["2010-06-11",7.3907,7.7241,7.3351,7.5574,4217.0],["2010-06-14",7.613,7.7797,7.5019,7.613,7167.0],["2010-06-15",7.5574,7.8908,7.5019,7.8908,6600.0],["2010-06-16",7.8353,7.8353,7.5019,7.613,6233.0],["2010-06-17",7.8353,7.9464,7.6686,7.6686,3600.0],["2010-06-18",7.7797,8.1687,7.6686,7.7797,3250.0],["2010-06-21",7.6686,7.8908,7.613,7.6686,12700.0],["2010-06-22",7.7241,7.8908,7.5019,7.5019,5200.0],["2010-06-23",7.5019,7.7797,7.5019,7.7797,3817.0],["2010-06-24",7.7797,7.8908,7.7241,7.8353,5567.0],["2010-06-25",7.8353,7.8353,7.613,7.6686,2583.0],["2010-06-28",7.613,7.7797,7.3907,7.3907,7833.0],["2010-06-29",7.3351,7.5574,7.3351,7.3907,6550.0],["2010-06-30",7.3907,7.5019,7.224,7.4463,8850.0],["2010-07-01",7.224,7.224,7.0017,7.0573,11867.0],["2010-07-02",7.1684,7.224,6.9462,6.9462,5667.0],["2010-07-06",7.224,7.224,6.7239,6.7239,8550.0],["2010-07-07",6.835,6.9462,6.6683,6.6683,13267.0],["2010-07-08",6.5572,7.1129,6.5572,7.0017,6933.0],["2010-07-09",7.224,7.5019,6.8906,7.224,9333.0],["2010-07-12",7.2796,8.8911,7.224,8.1131,17583.0],["2010-07-13",9.5579,9.7246,7.7241,8.1687,17867.0],["2010-07-14",8.391,8.8355,8.1687,8.5577,10083.0],["2010-07-15",8.5021,8.5021,7.7797,7.7797,6917.0],["2010-07-16",8.002,8.002,7.7241,7.7797,2733.0],["2010-07-19",7.7241,8.002,7.7241,7.7241,5733.0],["2010-07-20",7.7241,7.7797,7.3351,7.7241,7317.0],["2010-07-21",7.613,7.8353,7.5019,7.7241,6150.0],["2010-07-22",8.0575,8.0575,7.5574,7.7797,3733.0],["2010-07-23",7.5574,8.0575,7.5574,7.613,6100.0],["2010-07-26",7.7241,8.1687,7.7241,8.1687,6550.0],["2010-07-27",8.1687,9.0022,8.1687,8.391,25650.0],["2010-07-28",8.6132,9.0022,8.0575,8.1131,6733.0],["2010-07-29",8.0575,8.7799,7.8908,8.3354,12317.0],["2010-07-30",8.3354,8.3354,7.224,7.2796,36733.0],["2010-08-02",7.5019,7.8353,7.1684,7.5019,13433.0],["2010-08-03",7.3907,7.8353,7.3907,7.6686,6000.0],["2010-08-04",7.6686,8.0575,7.6686,7.8353,7333.0],["2010-08-05",7.6686,7.8353,7.6686,7.7241,1150.0],["2010-08-06",7.613,7.7797,7.3907,7.6686,7600.0],["2010-08-09",7.7797,7.7797,7.3907,7.4463,3533.0],["2010-08-10",7.4463,7.613,7.2796,7.2796,6567.0],["2010-08-11",7.224,7.3907,7.1684,7.224,9483.0],["2010-08-12",7.2796,8.1687,7.2796,7.7241,29750.0],["2010-08-13",7.8908,7.8908,7.4463,7.5574,8683.0],["2010-08-16",7.3907,7.5019,7.3351,7.3907,5067.0],["2010-08-17",7.5019,7.5019,7.3907,7.3907,6483.0],["2010-08-18",7.5019,8.3354,7.3907,8.3354,38550.0],["2010-08-19",8.3354,8.3354,7.6686,7.7797,14183.0],["2010-08-20",7.8353,7.8908,7.4463,7.4463,12350.0],["2010-08-23",7.4463,7.5574,7.3907,7.3907,6467.0],["2010-08-24",7.3351,7.3907,6.6683,7.0573,29867.0],["2010-08-25",7.0017,7.0017,6.6127,6.835,6600.0],["2010-08-26",6.835,7.224,6.835,7.1129,4667.0],["2010-08-27",7.1129,7.1129,6.835,6.8906,10883.0],["2010-08-30",6.8906,7.1684,6.7239,6.7794,9933.0],["2010-08-31",6.6683,7.224,6.6683,6.835,16650.0],["2010-09-01",6.835,7.1129,6.7239,6.9462,15233.0],["2010-09-02",6.9462,7.7241,6.9462,7.7241,29883.0],["2010-09-03",7.8908,9.1689,7.6686,8.7244,90517.0],["2010-09-07",8.7244,8.8911,8.2242,8.8911,22533.0],["2010-09-08",8.8911,9.0578,8.4465,8.6688,23700.0],["2010-09-09",8.7799,9.8358,8.7244,8.7244,74733.0],["2010-09-10",9.5579,9.6135,8.7244,9.3356,21233.0],["2010-09-13",9.8358,9.8913,9.5023,9.5023,42000.0],["2010-09-14",9.4468,9.4468,8.4465,8.6688,43817.0],["2010-09-15",8.391,8.9466,8.2798,8.4465,26950.0],["2010-09-16",8.391,9.5579,8.391,9.0578,54983.0],["2010-09-17",9.1689,11.225,8.7244,10.5582,254117.0],["2010-09-20",10.836,12.3919,10.6137,11.5584,284517.0],["2010-09-21",11.7251,11.7251,10.5582,10.5582,101317.0],["2010-09-22",10.6693,11.1139,9.7246,10.2247,91167.0],["2010-09-23",10.3359,13.1699,10.1692,12.3364,434667.0],["2010-09-24",13.1143,15.1704,12.7809,13.67,916183.0],["2010-09-27",13.7812,14.059,12.6142,13.5589,190200.0],["2010-09-28",13.5033,16.5041,13.0588,15.5038,578083.0],["2010-09-29",15.6705,17.8933,15.5594,16.5041,536433.0],["2010-09-30",16.5596,17.4487,15.3371,16.4485,252800.0],["2010-10-01",16.9486,16.9486,15.3927,15.615,221833.0],["2010-10-04",15.615,15.8928,13.1143,13.1699,389533.0],["2010-10-05",13.8923,14.448,12.6142,12.8365,293183.0],["2010-10-06",12.7254,13.7256,12.003,12.3364,242833.0],["2010-10-07",12.8921,13.7256,12.0585,13.4478,298933.0],["2010-10-08",13.2255,13.2811,12.5031,12.7254,131167.0],["2010-10-11",12.5031,13.8367,12.3364,13.2811,145667.0],["2010-10-12",13.1143,13.7256,12.7809,13.1699,58250.0],["2010-10-13",12.8921,13.1143,12.4475,12.5031,159250.0],["2010-10-14",12.5031,13.5589,12.3919,12.9476,166933.0],["2010-10-15",13.0588,13.2811,12.5587,12.7254,50850.0],["2010-10-18",12.6142,12.8921,12.1141,12.2808,68267.0],["2010-10-19",12.1141,12.1697,11.1139,11.1694,123217.0],["2010-10-20",11.1694,11.3917,10.6137,11.1139,116050.0],["2010-10-21",11.1139,11.7807,10.836,11.0027,71850.0],["2010-10-22",10.7804,11.1694,10.6693,10.836,66833.0],["2010-10-25",10.836,12.8365,10.5582,12.2808,227283.0],["2010-10-26",11.7807,12.6142,11.7807,12.5587,87900.0],["2010-10-27",12.5587,12.6142,11.7807,12.1141,67883.0],["2010-10-28",12.1141,12.6142,11.7807,11.8363,51850.0],["2010-10-29",11.7807,11.8363,11.3917,11.614,34033.0],["2010-11-01",11.4473,11.5028,9.7246,10.2247,175050.0],["2010-11-02",10.836,11.9474,10.2803,11.4473,132567.0],["2010-11-03",11.225,11.6695,11.1694,11.3917,42350.0],["2010-11-04",11.4473,11.7807,11.1694,11.3917,42867.0],["2010-11-05",11.5584,11.5584,10.6137,11.1139,67617.0],["2010-11-08",11.1139,11.2806,10.7804,10.8916,48950.0],["2010-11-09",10.7804,11.0583,10.6693,10.7249,36517.0],["2010-11-10",10.6693,10.8916,10.5026,10.7804,16917.0],["2010-11-11",10.7804,10.836,10.3915,10.5582,21900.0],["2010-11-12",10.5582,10.5582,10.0025,10.2803,40300.0],["2010-11-15",10.2247,10.2803,10.058,10.1692,19500.0],["2010-11-16",10.058,10.1136,9.5023,9.6135,44600.0],["2010-11-17",9.5579,9.5579,9.2245,9.4468,37717.0],["2010-11-18",9.5579,10.2803,9.5023,10.2247,30567.0],["2010-11-19",10.2247,10.2247,10.0025,10.2247,9617.0],["2010-11-22",10.447,10.447,10.058,10.2803,9033.0],["2010-11-23",10.3915,10.3915,9.5579,9.8358,24550.0],["2010-11-24",10.0025,10.3359,9.8913,10.1692,15417.0],["2010-11-26",9.9469,10.3359,9.8913,10.1692,5800.0],["2010-11-29",10.2247,10.2247,9.8913,10.058,11600.0],["2010-11-30",9.8913,10.0025,9.8913,9.9469,4850.0],["2010-12-01",10.2247,11.9474,10.2247,11.5028,153217.0],["2010-12-02",11.7251,12.5031,11.5584,11.5584,180233.0],["2010-12-03",11.4473,11.614,11.225,11.3917,34700.0],["2010-12-06",11.1694,11.3361,10.6693,10.6693,56567.0],["2010-12-07",10.7249,10.8916,10.2803,10.7804,34600.0],["2010-12-08",10.7804,10.8916,10.3915,10.6137,28150.0],["2010-12-09",10.6137,11.6695,10.3359,11.6695,80083.0],["2010-12-10",11.6695,13.0588,11.6695,11.9474,163383.0],["2010-12-13",11.7807,12.5031,11.1139,11.5028,58950.0],["2010-12-14",11.6695,11.6695,10.6693,11.0583,35700.0],["2010-12-15",11.1139,11.1139,10.836,11.0027,18850.0],["2010-12-16",11.0583,11.5028,10.6693,11.225,28333.0],["2010-12-17",11.3917,11.3917,11.0583,11.0583,14883.0],["2010-12-20",11.0027,11.1694,10.5582,10.8916,32983.0],["2010-12-21",10.8916,11.0027,10.6693,10.8916,20600.0],["2010-12-22",10.8916,12.3919,10.836,12.2252,226283.0],["2010-12-23",12.2808,12.9476,11.3917,11.3917,167267.0],["2010-12-27",11.8363,12.0585,11.225,11.225,47667.0],["2010-12-28",11.3917,11.6695,11.1694,11.2806,40300.0],["2010-12-29",11.2806,12.8921,11.2806,12.2252,309750.0],["2010-12-30",12.5031,13.7256,12.2252,12.8365,252000.0],["2010-12-31",13.3366,13.3922,12.5587,12.5587,57750.0],["2011-01-03",12.5587,13.1143,11.8363,12.1697,75300.0],["2011-01-04",12.2808,12.6142,11.8363,11.8918,62783.0],["2011-01-05",11.9474,12.2808,11.7807,12.1141,49717.0],["2011-01-06",12.2252,13.5033,12.2252,12.2252,307533.0],["2011-01-07",12.5031,12.9476,12.2252,12.8365,80800.0],["2011-01-10",12.5587,14.9481,12.5587,13.7812,626683.0],["2011-01-11",13.8923,15.226,13.8923,13.8923,385650.0],["2011-01-12",14.448,14.448,13.4478,13.67,112800.0],["2011-01-13",14.1702,15.0037,13.3366,14.0035,211667.0],["2011-01-14",14.3369,16.0595,14.0035,16.0039,444083.0],["2011-01-18",15.5594,19.3937,15.5038,18.6157,811967.0],["2011-01-19",18.7824,19.7827,16.6708,17.3376,528167.0],["2011-01-20",17.0598,17.7822,15.6705,16.3374,289317.0],["2011-01-21",15.7817,17.3376,15.2815,15.7817,259350.0],["2011-01-24",15.5594,15.8928,14.3924,14.7814,173400.0],["2011-01-25",14.448,15.4483,14.2813,14.7814,118283.0],["2011-01-26",15.0593,15.0593,14.059,14.448,95450.0],["2011-01-27",14.5036,15.0593,14.2257,14.5036,105900.0],["2011-01-28",14.3924,15.1148,14.0035,14.059,98133.0],["2011-01-31",14.0035,14.2257,12.8365,12.9476,113783.0],["2011-02-01",13.0588,13.7256,12.9476,13.3922,100200.0],["2011-02-02",13.6145,13.9479,13.3922,13.7812,62367.0],["2011-02-03",13.67,15.226,13.4478,14.6703,228050.0],["2011-02-04",14.8926,15.1704,14.2257,14.3369,97300.0],["2011-02-07",14.448,14.6147,13.8923,13.9479,65817.0],["2011-02-08",14.1146,14.2813,13.5033,13.6145,49217.0],["2011-02-09",13.5589,13.9479,13.5589,13.6145,26933.0],["2011-02-10",13.7256,14.7259,13.4478,14.059,128100.0],["2011-02-11",14.1702,16.3374,14.1702,16.1151,286533.0],["2011-02-14",16.3929,17.1709,15.5594,15.8928,207267.0],["2011-02-15",16.1151,16.3374,15.5038,15.5594,79517.0],["2011-02-16",15.7817,16.1151,15.3371,15.4483,46567.0],["2011-02-17",15.5038,16.1151,15.226,15.226,59117.0],["2011-02-18",15.2815,15.5038,15.1148,15.1704,39583.0],["2011-02-22",15.0593,15.2815,14.2813,15.0037,92783.0],["2011-02-23",15.0593,15.0593,14.059,14.2813,64817.0],["2011-02-24",14.448,14.5036,13.0588,13.8367,112217.0],["2011-02-25",14.0035,15.0037,14.0035,14.5036,65250.0],["2011-02-28",14.448,14.8926,14.1702,14.8926,52017.0],["2011-03-01",14.8926,15.8372,14.8926,15.0593,119100.0],["2011-03-02",14.837,15.4483,14.448,14.837,44167.0],["2011-03-03",15.0037,15.8372,14.837,15.3927,62083.0],["2011-03-04",15.1704,16.1151,14.7259,15.5038,65383.0],["2011-03-07",15.2815,16.1151,15.0037,15.1148,60750.0],["2011-03-08",15.3371,16.3929,15.0037,16.3929,175433.0],["2011-03-09",16.6152,18.06,16.5041,17.671,219850.0],["2011-03-10",17.1153,17.7822,16.1151,16.1151,158283.0],["2011-03-11",16.1151,17.5599,15.9484,16.8931,85400.0],["2011-03-14",16.7263,18.1711,16.7263,17.282,146950.0],["2011-03-15",16.2262,17.2265,16.0595,16.7819,125050.0],["2011-03-16",16.7819,18.838,16.6708,17.0598,324433.0],["2011-03-17",18.1711,18.1711,17.2265,17.5043,73617.0],["2011-03-18",17.7266,18.3934,17.3376,18.06,109150.0],["2011-03-21",18.449,18.8935,17.9489,18.5601,176150.0],["2011-03-22",18.7824,20.3939,18.5601,19.5604,314917.0],["2011-03-23",19.4492,20.3383,18.449,19.4492,200550.0],["2011-03-24",19.7827,20.1161,18.838,18.838,116317.0],["2011-03-25",19.0047,19.3381,18.3379,19.1714,75583.0],["2011-03-28",19.6715,19.6715,18.449,18.5046,83000.0],["2011-03-29",18.449,20.2828,18.449,20.1716,272433.0],["2011-03-30",20.7829,21.6164,20.1716,20.4495,248983.0],["2011-03-31",20.5606,20.7273,19.1714,19.9494,82183.0],["2011-04-01",21.1719,21.1719,20.0605,20.2828,72917.0],["2011-04-04",20.8385,22.1166,20.3939,21.6164,191650.0],["2011-04-05",21.283,23.0612,21.1719,22.45,158767.0],["2011-04-06",22.7834,24.1171,22.7278,23.3947,200467.0],["2011-04-07",24.0059,24.8395,23.1724,24.3393,185600.0],["2011-04-08",24.1726,24.9506,23.3391,23.4502,121633.0],["2011-04-11",23.6169,25.3396,23.5614,25.1173,246383.0],["2011-04-12",25.8397,27.1734,24.7283,25.3952,364417.0],["2011-04-13",26.6732,30.7854,25.7841,30.063,391550.0],["2011-04-14",31.6189,35.8422,31.3966,33.1748,1212517.0],["2011-04-15",33.1748,33.6194,28.896,32.2857,851250.0],["2011-04-18",30.8965,33.0637,29.6184,32.5636,438033.0],["2011-04-19",34.3974,37.5092,34.2307,35.8977,1112333.0],["2011-04-20",38.1761,38.8985,33.1749,34.6752,979867.0],["2011-04-21",34.9531,36.7869,32.897,35.8422,505733.0],["2011-04-25",36.509,38.7318,36.12,38.0094,484883.0],["2011-04-26",40.1766,41.9548,38.8985,40.121,1065383.0],["2011-04-27",40.5656,43.0106,38.3428,41.8437,900333.0],["2011-04-28",42.3993,45.5668,41.8437,45.2334,1116667.0],["2011-04-29",46.1225,47.4561,45.4001,45.8446,864883.0],["2011-05-02",43.9553,44.6777,37.2314,37.5093,1285150.0],["2011-05-03",35.2309,37.4537,31.2299,32.7859,1416667.0],["2011-05-04",32.3413,37.1203,31.8412,36.12,855233.0],["2011-05-05",36.2867,38.5651,33.7305,34.5641,816667.0],["2011-05-06",36.0089,36.0644,31.0076,32.5636,689667.0],["2011-05-09",32.0079,32.6192,30.8409,31.2299,497500.0],["2011-05-10",30.7298,32.3413,29.5628,31.2855,596883.0],["2011-05-11",31.5633,32.1746,28.3959,29.3961,516667.0],["2011-05-12",29.285,30.7854,28.507,29.6184,383333.0],["2011-05-13",29.5073,30.6187,28.6737,29.4517,277183.0],["2011-05-16",29.0627,29.3961,24.3393,24.506,736500.0],["2011-05-17",24.2838,24.7283,23.5058,24.0059,445883.0],["2011-05-18",24.7839,26.3954,24.2838,25.673,406917.0],["2011-05-19",26.3398,27.8958,24.6172,26.3398,561900.0],["2011-05-20",26.1176,27.5624,25.673,26.3398,297633.0],["2011-05-23",25.1173,25.5619,24.1726,24.6172,216150.0],["2011-05-24",29.674,34.5641,29.3961,31.2299,2505033.0],["2011-05-25",31.6745,32.5636,30.3964,31.3966,617900.0],["2011-05-26",31.3411,32.6747,31.2855,31.6745,286583.0],["2011-05-27",32.4525,32.897,31.6745,31.6745,279750.0],["2011-05-31",32.2302,32.3969,30.8409,31.5078,435017.0],["2011-06-01",31.5078,33.2304,30.8965,31.7856,540833.0],["2011-06-02",32.7303,32.7303,29.6184,31.0076,326600.0],["2011-06-03",30.2852,30.6742,28.7849,29.0627,272000.0],["2011-06-06",29.0072,29.285,26.3954,26.5621,372300.0],["2011-06-07",26.6177,26.7844,25.1173,25.8397,236283.0],["2011-06-08",25.5619,25.9508,24.1726,24.2282,209883.0],["2011-06-09",24.2838,26.9511,24.0059,25.4507,241133.0],["2011-06-10",25.284,25.4507,23.8948,24.2838,181900.0],["2011-06-13",24.2838,25.284,22.7834,23.5614,188833.0],["2011-06-14",23.8948,25.6174,23.8948,24.1171,272400.0],["2011-06-15",24.1726,25.1729,23.6725,24.2282,189483.0],["2011-06-16",24.2282,24.8395,23.228,23.6725,203333.0],["2011-06-17",23.9504,24.1726,22.8945,23.0057,126583.0],["2011-06-20",22.8945,23.1724,21.4497,22.2277,197800.0],["2011-06-21",22.1721,23.9504,21.672,23.6725,295183.0],["2011-06-22",23.5614,24.8395,22.9501,23.1168,249250.0],["2011-06-23",22.6167,24.1171,22.3944,23.8948,134233.0],["2011-06-24",24.7283,25.2284,24.1171,24.3949,174600.0],["2011-06-27",24.5616,25.2284,23.3947,23.5614,137067.0],["2011-06-28",23.7836,25.5063,23.6169,25.0062,231600.0],["2011-06-29",25.4507,26.3954,24.7839,25.673,217800.0],["2011-06-30",25.8397,27.1178,25.5619,25.6174,187300.0],["2011-07-01",25.8953,26.5621,25.7286,26.3398,96933.0],["2011-07-05",27.1178,30.1741,26.7844,29.8963,441667.0],["2011-07-06",29.7296,32.2857,29.7296,30.9521,501950.0],["2011-07-07",32.1746,32.3969,28.6182,29.0627,423483.0],["2011-07-08",28.1736,30.2852,27.3401,29.8407,221500.0],["2011-07-11",29.5073,31.1188,28.9516,29.3961,182550.0],["2011-07-12",28.9516,30.0074,28.0625,28.1736,159300.0],["2011-07-13",29.2294,29.8963,28.507,29.285,155850.0],["2011-07-14",30.2297,31.7856,29.3961,30.7298,327333.0],["2011-07-15",31.6189,33.9528,31.3966,33.8417,483267.0],["2011-07-18",33.8973,35.6755,33.7305,34.8975,447367.0],["2011-07-19",35.8422,36.0089,32.508,33.0081,414467.0],["2011-07-20",33.1193,33.8417,31.2299,31.5633,254650.0],["2011-07-21",31.8968,32.5636,25.5619,25.8397,763633.0],["2011-07-22",22.7278,25.7286,22.2833,24.5616,814000.0],["2011-07-25",24.7283,25.0062,23.6169,23.8948,221650.0],["2011-07-26",23.6169,23.9504,22.1721,22.7834,286933.0],["2011-07-27",22.7278,23.3947,22.2277,22.5611,143267.0],["2011-07-28",22.6723,23.8392,22.3388,22.3388,181617.0],["2011-07-29",25.0062,27.2845,24.4505,27.2289,626717.0],["2011-08-01",29.1183,31.5078,28.6737,30.452,729533.0],["2011-08-02",29.6184,31.0632,26.7844,27.4512,492500.0],["2011-08-03",27.8958,29.1183,27.3401,29.0072,291000.0],["2011-08-04",27.5624,28.9516,25.3952,26.1731,361600.0],["2011-08-05",27.5068,28.3403,25.0617,27.6179,325200.0],["2011-08-08",24.5616,25.0062,22.7834,22.8945,326283.0],["2011-08-09",24.0059,25.0062,23.1724,24.895,246450.0],["2011-08-10",24.5616,24.6172,23.5614,23.8392,118017.0],["2011-08-11",24.4505,25.1173,24.1726,24.5616,123983.0],["2011-08-12",25.1173,26.3954,24.7283,25.7286,162950.0],["2011-08-15",26.7844,27.5068,26.3954,27.1734,140567.0],["2011-08-16",25.9508,26.5621,25.5619,25.7286,108500.0],["2011-08-17",26.1176,26.2843,24.5616,25.1729,87767.0],["2011-08-18",24.1726,24.6727,22.7834,24.2838,186817.0],["2011-08-19",22.9501,24.4505,22.8945,23.7836,82567.0],["2011-08-22",23.9504,24.5616,22.2277,22.2277,150550.0],["2011-08-23",22.8945,24.3393,22.3388,24.2838,161617.0],["2011-08-24",24.2282,24.4505,23.1168,24.0059,60500.0],["2011-08-25",24.1726,24.3949,23.0612,23.5058,53550.0],["2011-08-26",23.8392,24.3949,23.1168,23.9504,77517.0],["2011-08-29",24.1171,25.2284,24.0059,24.895,125950.0],["2011-08-30",26.062,26.9511,25.0062,26.2843,171383.0],["2011-08-31",27.6179,27.6179,25.5619,26.6732,141000.0],["2011-09-01",26.6732,27.2289,25.6174,25.8397,75283.0],["2011-09-02",25.1173,25.284,24.1726,24.6728,95133.0],["2011-09-06",23.5614,24.2838,23.5614,24.2838,59283.0],["2011-09-07",25.284,26.062,24.8395,25.284,85583.0],["2011-09-08",25.2284,26.062,24.5616,25.284,51617.0],["2011-09-09",24.7283,25.5619,23.9504,24.3393,70783.0],["2011-09-12",23.6725,24.506,23.6169,24.506,72150.0],["2011-09-13",24.3393,25.0062,24.1171,24.5616,70950.0],["2011-09-14",24.9506,26.062,24.8395,25.7841,107083.0],["2011-09-15",25.9508,28.1736,25.8953,27.1734,277133.0],["2011-09-16",27.2289,28.6737,27.0622,27.4512,166000.0],["2011-09-19",27.0622,28.6737,26.2287,28.0625,135050.0],["2011-09-20",28.3959,29.6184,27.2289,28.0625,357650.0],["2011-09-21",28.6182,28.6182,26.7844,27.0622,132117.0],["2011-09-22",25.7841,26.2843,24.2838,25.284,139650.0],["2011-09-23",24.7283,26.0064,24.7283,25.7841,52883.0],["2011-09-26",26.1176,26.5621,24.7283,25.0617,87617.0],["2011-09-27",26.0064,26.6177,25.1173,25.2284,110050.0],["2011-09-28",25.3396,26.0064,23.8948,23.8948,115867.0],["2011-09-29",24.2838,24.7283,22.7834,22.9501,117700.0],["2011-09-30",23.3391,23.3391,22.1721,22.1721,111183.0],["2011-10-03",22.0054,22.061,16.7819,17.3932,332150.0],["2011-10-04",16.8375,17.4487,14.448,15.7817,390333.0],["2011-10-05",17.3376,17.3376,15.7817,16.7263,153667.0],["2011-10-06",17.0598,17.8933,16.4485,16.5041,182450.0],["2011-10-07",17.2265,17.2265,15.8372,15.9484,109733.0],["2011-10-10",16.6708,17.8933,16.2818,17.2265,133567.0],["2011-10-11",17.2265,18.8935,16.9486,18.2267,207367.0],["2011-10-12",18.7824,20.0605,18.6713,19.0603,178783.0],["2011-10-13",19.0047,19.5048,18.06,18.3934,120183.0],["2011-10-14",19.3937,19.7827,18.8935,19.3381,78367.0],["2011-10-17",19.5604,19.5604,18.06,18.2267,75483.0],["2011-10-18",18.2267,18.6157,17.3376,18.5046,48567.0],["2011-10-19",18.0044,18.7824,17.5599,17.8933,54033.0],["2011-10-20",17.9489,18.7824,17.7822,18.449,52750.0],["2011-10-21",18.8935,18.8935,17.9489,18.7824,79600.0],["2011-10-24",18.6713,20.2272,18.1711,20.1716,91267.0],["2011-10-25",20.1716,20.3383,18.8935,19.0047,74800.0],["2011-10-26",19.1158,19.7827,18.5046,19.227,38417.0],["2011-10-27",20.3384,20.9496,19.4492,20.8385,137400.0],["2011-10-28",20.6162,21.9499,19.7271,21.5053,148100.0],["2011-10-31",21.0052,35.8422,20.4495,35.0086,1154217.0],["2011-11-01",29.3406,29.3961,24.7839,26.6177,1196667.0],["2011-11-02",28.896,30.3408,26.1176,26.451,507933.0],["2011-11-03",26.9511,29.0627,25.1729,27.2845,364967.0],["2011-11-04",26.7844,28.4515,26.451,27.4512,159967.0],["2011-11-07",27.5068,29.285,26.9511,28.0625,258200.0],["2011-11-08",28.896,29.9518,27.8958,28.6737,195800.0],["2011-11-09",27.7291,27.7846,26.5621,26.9511,146017.0],["2011-11-10",27.7846,27.7846,25.5619,26.0064,112433.0],["2011-11-11",26.6732,27.7846,25.673,26.5621,168233.0],["2011-11-14",26.2843,27.5068,26.1731,26.5065,61700.0],["2011-11-15",26.2843,28.7293,26.1176,27.2289,207683.0],["2011-11-16",26.84,28.4515,26.451,26.5621,121817.0],["2011-11-17",26.5065,27.3401,25.8397,26.0064,79683.0],["2011-11-18",26.1731,26.84,25.673,26.3954,51200.0],["2011-11-21",25.3952,25.5619,22.2277,22.2277,195567.0],["2011-11-22",22.2833,23.4502,22.2833,23.2835,71700.0],["2011-11-23",22.6723,23.3947,22.2277,23.1724,60250.0],["2011-11-25",22.839,23.2279,22.6723,22.7278,21017.0],["2011-11-28",23.4502,24.3393,23.1724,23.5058,56250.0],["2011-11-29",23.3391,23.7836,22.3944,23.0612,63333.0],["2011-11-30",24.1726,24.1726,23.228,23.7836,82833.0],["2011-12-01",23.5058,24.2282,23.2835,24.0059,52550.0],["2011-12-02",24.3393,25.6174,23.8392,24.4505,118150.0],["2011-12-05",24.6172,25.3952,24.506,24.7839,67583.0],["2011-12-06",24.5616,24.5616,23.6169,23.7281,35117.0],["2011-12-07",23.5058,24.0615,22.9501,23.5614,35867.0],["2011-12-08",23.1168,24.0059,22.839,23.1724,35817.0],["2011-12-09",22.9501,24.7283,22.9501,24.0615,99700.0],["2011-12-12",23.7281,24.0059,23.0612,23.1168,36567.0],["2011-12-13",23.0057,23.6725,22.3388,22.7834,75833.0],["2011-12-14",22.3944,23.1724,22.2277,22.3388,47483.0],["2011-12-15",22.5611,23.0612,21.1163,21.1163,76617.0],["2011-12-16",21.0607,24.5616,20.5606,23.7836,253483.0],["2011-12-19",23.5058,24.3393,22.3944,23.2279,78317.0],["2011-12-20",23.4502,24.1726,23.0057,23.2279,41750.0],["2011-12-21",23.5614,25.1173,22.7834,23.7281,145783.0],["2011-12-22",23.8948,23.8948,23.3391,23.5614,35867.0],["2011-12-23",23.2835,23.8948,23.0612,23.1724,33017.0],["2011-12-27",23.3391,24.0059,23.0612,23.1724,36900.0],["2011-12-28",23.1724,23.8948,22.7834,22.839,38700.0],["2011-12-29",22.6723,23.0612,22.6167,22.7278,34100.0],["2011-12-30",22.7834,23.3391,22.2833,22.3388,80583.0],["2012-01-03",22.7834,24.4505,22.7834,23.8948,150117.0],["2012-01-04",23.8948,24.2838,23.6725,23.7836,45133.0],["2012-01-05",23.6725,23.7836,23.0612,23.3391,64683.0],["2012-01-06",23.8948,23.8948,23.0612,23.5058,68600.0],["2012-01-09",23.5614,24.1726,23.4502,23.8948,73533.0],["2012-01-10",24.1171,26.2287,23.8948,25.7286,223483.0],["2012-01-11",25.8953,27.0067,25.6174,26.5621,137817.0],["2012-01-12",26.7288,26.7288,25.0062,26.3954,103833.0],["2012-01-13",26.6732,26.6732,25.0617,26.1176,60200.0],["2012-01-17",26.1176,28.2292,25.7841,26.6732,214333.0],["2012-01-18",26.8955,27.6179,26.6732,27.3401,110700.0],["2012-01-19",27.6179,28.118,27.0067,27.7291,136017.0],["2012-01-20",27.4512,28.2292,27.3956,27.8958,68200.0],["2012-01-23",27.9513,29.5628,27.9513,29.2294,192667.0],["2012-01-24",29.3961,29.3961,28.3403,28.9516,95383.0],["2012-01-25",27.3956,27.7291,26.6732,27.1734,157483.0],["2012-01-26",27.8402,28.0625,27.0622,27.1178,68667.0],["2012-01-27",27.2289,28.2848,26.6732,27.8402,132000.0],["2012-01-30",25.9508,26.84,25.5063,26.451,183550.0],["2012-01-31",26.6177,26.6177,25.0062,25.3396,104917.0],["2012-02-01",25.673,25.7286,24.1726,24.2282,119717.0],["2012-02-02",24.2282,25.1729,24.0059,24.895,116600.0],["2012-02-03",24.8395,25.673,24.6172,25.0062,94400.0],["2012-02-06",24.4505,24.8395,23.9503,24.1726,61500.0],["2012-02-07",24.0615,24.6172,24.0615,24.2282,45650.0],["2012-02-08",24.6172,25.1173,24.0615,24.3393,48650.0],["2012-02-09",24.506,24.6728,24.2282,24.3949,36350.0],["2012-02-10",24.1726,24.2282,23.6169,23.6725,46717.0],["2012-02-13",23.8948,24.1171,23.3391,23.4502,64617.0],["2012-02-14",23.5614,24.0615,22.5611,23.5058,104550.0],["2012-02-15",23.7281,24.0059,22.5055,22.5611,97850.0],["2012-02-16",22.7834,22.839,22.3388,22.6167,66867.0],["2012-02-17",23.1168,23.1168,22.5056,22.5056,43967.0],["2012-02-21",22.7834,23.0612,22.5056,22.9501,54683.0],["2012-02-22",22.6723,23.2835,22.0054,22.2833,85483.0],["2012-02-23",22.2277,22.2277,21.672,21.9499,47733.0],["2012-02-24",21.8387,22.061,21.5609,21.5609,44950.0],["2012-02-27",21.3942,21.4497,20.8385,20.8385,47567.0],["2012-02-28",20.8385,22.3388,20.5051,21.7831,94700.0],["2012-02-29",21.3386,22.45,21.283,21.283,57217.0],["2012-03-01",21.6164,21.672,21.0052,21.0052,39450.0],["2012-03-02",21.2275,23.1724,21.0052,22.5056,140000.0],["2012-03-05",22.3944,22.7278,21.5053,21.5609,54667.0],["2012-03-06",20.7829,20.9496,20.0049,20.6162,99700.0],["2012-03-07",21.0607,21.0607,20.2272,20.5051,68967.0],["2012-03-08",20.3383,21.3386,20.2828,20.7829,64917.0],["2012-03-09",20.7829,21.1719,20.4495,20.6162,25967.0],["2012-03-12",20.7273,21.0607,20.3939,20.5051,28000.0],["2012-03-13",20.5051,20.894,20.3939,20.6718,38667.0],["2012-03-14",20.7273,21.0607,20.2828,20.3383,38250.0],["2012-03-15",20.3383,20.4495,19.9494,20.3383,44117.0],["2012-03-16",20.5051,20.7829,20.1161,20.3383,44183.0],["2012-03-19",20.1716,20.6162,19.8382,19.9494,49700.0],["2012-03-20",19.7271,20.1716,19.5048,20.0605,50117.0],["2012-03-21",20.1161,20.1161,19.5604,19.6715,23483.0],["2012-03-22",19.7271,19.8382,19.5048,19.5604,22350.0],["2012-03-23",19.6159,19.6159,18.8935,18.9491,46700.0],["2012-03-26",18.6157,18.9491,18.0044,18.2823,92200.0],["2012-03-27",18.06,20.7829,17.8933,19.4492,158317.0],["2012-03-28",19.6159,19.7827,18.6713,18.7824,34883.0],["2012-03-29",18.6713,18.7824,18.1712,18.2823,34567.0],["2012-03-30",18.3379,18.838,18.06,18.06,34450.0],["2012-04-02",18.1156,18.5601,17.9489,18.1711,19750.0],["2012-04-03",18.1711,18.5601,18.06,18.3934,22350.0],["2012-04-04",18.3379,18.3379,17.5043,17.671,33950.0],["2012-04-05",17.671,18.6713,17.5043,17.5043,59133.0],["2012-04-09",17.4487,17.7822,17.3376,17.4487,15717.0],["2012-04-10",17.4487,17.9489,17.3376,17.3376,26200.0],["2012-04-11",17.8377,17.9489,17.3376,17.3932,19183.0],["2012-04-12",17.3376,18.7268,17.282,18.6157,60033.0],["2012-04-13",18.7268,18.7268,17.671,17.7822,21017.0],["2012-04-16",18.3379,18.3379,17.2265,17.282,34800.0],["2012-04-17",17.2265,17.6155,17.0598,17.3376,38133.0],["2012-04-18",17.4487,17.4487,17.0598,17.1153,21950.0],["2012-04-19",17.2265,17.5043,17.0598,17.1153,21483.0],["2012-04-20",17.3376,18.449,17.282,17.9489,63617.0],["2012-04-23",17.7266,18.0044,17.2265,17.5599,24433.0],["2012-04-24",17.5043,17.7822,17.1709,17.3376,27517.0],["2012-04-25",18.06,19.1714,17.5043,17.5043,137100.0],["2012-04-26",17.5043,18.0044,17.3376,17.5599,26433.0],["2012-04-27",17.3932,17.5599,17.1153,17.2265,25283.0],["2012-04-30",17.1153,17.5043,16.6708,16.7263,31167.0],["2012-05-01",16.8375,17.1153,16.2262,16.6152,40667.0],["2012-05-02",16.3929,16.6152,16.1707,16.2818,31183.0],["2012-05-03",16.1707,16.3374,15.7817,15.9484,30017.0],["2012-05-04",15.8372,15.9484,15.5594,15.5594,44617.0],["2012-05-07",15.3371,15.4483,14.448,14.837,54667.0],["2012-05-08",14.6703,14.7259,13.9479,14.1146,43200.0],["2012-05-09",13.9479,14.3369,13.6145,14.1146,39500.0],["2012-05-10",14.2813,14.3924,13.9479,14.1146,15667.0],["2012-05-11",14.1146,14.1146,13.6145,13.8923,22250.0],["2012-05-14",13.5589,13.8923,13.4478,13.5033,20033.0],["2012-05-15",13.3366,13.9479,13.3366,13.5033,23667.0],["2012-05-16",13.4478,14.1146,13.0032,13.0588,23183.0],["2012-05-17",12.9476,12.9476,12.1141,12.7809,40083.0],["2012-05-18",12.6698,12.7809,11.3361,11.7251,60750.0],["2012-05-21",11.614,12.6698,11.1139,12.6142,30817.0],["2012-05-22",12.7254,13.67,12.1141,12.3364,28000.0],["2012-05-23",12.3364,12.8365,12.0585,12.7254,18667.0],["2012-05-24",12.9476,13.5589,11.9474,12.5031,28333.0],["2012-05-25",12.4475,12.5031,12.1141,12.2252,9517.0],["2012-05-29",12.4475,13.0588,12.1141,12.3364,15033.0],["2012-05-30",12.2808,12.5031,11.9474,12.4475,14100.0],["2012-05-31",12.3919,12.4475,11.8363,11.8363,25250.0],["2012-06-01",11.8363,11.8363,11.2806,11.5584,15467.0],["2012-06-04",11.5028,11.5584,10.5582,11.4473,29167.0],["2012-06-05",11.2806,12.003,11.1694,11.8363,11617.0],["2012-06-06",11.8363,12.3919,11.8363,12.2252,22183.0],["2012-06-07",12.5031,13.2811,12.3364,13.0032,46700.0],["2012-06-08",12.8921,12.9476,12.3364,12.7809,23133.0],["2012-06-11",12.8921,13.0032,12.003,12.0585,15767.0],["2012-06-12",12.003,12.6142,11.7251,12.2808,9017.0],["2012-06-13",12.1697,12.3364,11.8363,12.0585,8967.0],["2012-06-14",11.8918,12.1141,11.8363,12.003,11200.0],["2012-06-15",11.9474,12.2252,10.836,10.9471,94617.0],["2012-06-18",11.1139,11.5028,11.0027,11.3361,20517.0],["2012-06-19",11.4473,11.5584,10.9471,11.1139,56317.0],["2012-06-20",11.1139,11.5584,11.1139,11.4473,29717.0],["2012-06-21",11.2806,11.5028,11.225,11.3917,17433.0],["2012-06-22",11.3361,11.9474,11.3361,11.9474,15967.0],["2012-06-25",11.9474,11.9474,11.3361,11.7251,15050.0],["2012-06-26",11.6695,11.9474,11.5584,11.8918,10100.0],["2012-06-27",12.003,13.3366,12.003,12.8365,39600.0],["2012-06-28",12.3919,13.5033,12.2808,13.2255,26083.0],["2012-06-29",13.3922,14.2257,13.3922,13.3922,33900.0],["2012-07-02",13.67,13.7812,12.9476,13.1699,24450.0],["2012-07-03",13.1699,13.6145,13.0588,13.6145,3817.0],["2012-07-05",13.6145,14.2257,13.3366,13.8923,20433.0],["2012-07-06",13.8367,14.1702,13.4478,13.8923,11217.0],["2012-07-09",13.7812,13.8923,13.5033,13.7256,7033.0],["2012-07-10",14.2813,14.2813,12.8365,13.0032,18067.0],["2012-07-11",13.3366,13.3922,12.7809,13.0032,8667.0],["2012-07-12",12.7809,13.2255,12.5031,13.1143,5867.0],["2012-07-13",13.0032,13.5589,12.9476,13.3366,12283.0],["2012-07-16",13.6145,13.8367,13.1699,13.3366,11550.0],["2012-07-17",13.2255,13.6145,12.5587,12.6698,15300.0],["2012-07-18",12.5031,13.3922,12.5031,13.3922,8267.0],["2012-07-19",13.3366,13.3366,12.7254,13.1699,8167.0],["2012-07-20",12.9476,13.1143,12.6698,12.6698,12567.0],["2012-07-23",12.6142,12.8365,12.5031,12.7809,15250.0],["2012-07-24",12.6698,13.1143,12.0585,12.1697,21467.0],["2012-07-25",12.0585,12.3919,11.614,11.7807,9067.0],["2012-07-26",11.7807,11.9474,11.5584,11.7807,13667.0],["2012-07-27",11.7807,12.003,11.5584,11.7807,10167.0],["2012-07-30",11.9474,12.1697,11.8363,11.9474,7483.0],["2012-07-31",11.7807,12.1141,11.7807,12.1141,6317.0],["2012-08-01",12.003,12.1141,11.7251,11.7251,11050.0],["2012-08-02",11.7251,12.1697,11.4473,11.5584,17917.0],["2012-08-03",11.7251,11.9474,11.614,11.7251,16433.0],["2012-08-06",11.5028,11.9474,11.3917,11.7251,22333.0],["2012-08-07",11.7807,11.9474,11.3361,11.8363,11717.0],["2012-08-08",11.7807,11.8363,11.4473,11.8363,8050.0],["2012-08-09",11.5028,11.7251,11.4473,11.6695,4033.0],["2012-08-10",11.6695,11.6695,11.4473,11.5028,4183.0],["2012-08-13",11.614,11.6695,11.225,11.3361,8067.0],["2012-08-14",11.5028,11.7251,11.3361,11.5028,12367.0],["2012-08-15",11.614,11.7807,11.3917,11.6695,8600.0],["2012-08-16",11.6695,11.8363,11.6695,11.6695,10883.0],["2012-08-17",11.6695,11.7807,11.5584,11.6695,7817.0],["2012-08-20",11.7251,11.7251,11.3361,11.5584,9767.0],["2012-08-21",11.5028,11.7807,11.3917,11.7807,7517.0],["2012-08-22",11.614,11.8918,11.5584,11.614,6233.0],["2012-08-23",11.4473,11.7251,11.4473,11.614,6900.0],["2012-08-24",11.3917,11.614,11.2806,11.3361,29883.0],["2012-08-27",11.5028,11.8363,11.3917,11.7807,9133.0],["2012-08-28",11.8918,11.8918,11.5584,11.6695,2567.0],["2012-08-29",11.5028,11.7807,11.4473,11.5584,5800.0],["2012-08-30",11.4473,11.7251,11.3361,11.4473,8367.0],["2012-08-31",11.7251,11.8918,11.614,11.6695,10667.0],["2012-09-04",11.7251,11.8363,11.5028,11.7251,3850.0],["2012-09-05",11.7807,11.7807,11.5584,11.6695,5783.0],["2012-09-06",11.6695,12.2252,11.614,12.0585,25600.0],["2012-09-07",12.0585,12.7254,12.0585,12.4475,16317.0],["2012-09-10",12.3919,13.67,12.3919,13.5589,49767.0],["2012-09-11",13.7256,15.226,13.7256,14.5036,88867.0],["2012-09-12",14.7814,14.9481,13.7812,14.7259,47267.0],["2012-09-13",14.5036,14.5036,13.3366,14.448,16250.0],["2012-09-14",14.6147,15.2815,13.9479,14.5591,41350.0],["2012-09-17",14.5591,14.7814,13.7256,13.8923,14950.0],["2012-09-18",13.67,14.3924,13.3922,14.2813,16083.0],["2012-09-19",14.059,14.7259,13.9479,14.0035,10750.0],["2012-09-20",13.7812,13.8923,13.3922,13.4478,12750.0],["2012-09-21",13.7812,14.2813,13.5033,13.7256,15650.0],["2012-09-24",13.5033,13.67,13.0588,13.1699,8967.0],["2012-09-25",13.1143,13.5033,12.7809,12.9476,6500.0],["2012-09-26",12.7809,13.1143,12.1141,12.2808,15533.0],["2012-09-27",12.2808,12.6698,11.9474,12.1141,10617.0],["2012-09-28",12.003,13.1143,12.003,12.7809,16083.0],["2012-10-01",12.8365,13.3366,12.5587,12.5587,21433.0],["2012-10-02",12.2808,12.7254,12.2808,12.6698,7600.0],["2012-10-03",12.6142,12.7254,12.2808,12.6142,8367.0],["2012-10-04",12.4475,12.8921,12.4475,12.7809,12467.0],["2012-10-05",12.6698,12.8365,12.0585,12.5031,9633.0],["2012-10-08",12.6142,12.8921,12.1141,12.8921,15283.0],["2012-10-09",12.7254,12.7809,12.1697,12.3919,10467.0],["2012-10-10",12.3919,12.5031,11.9474,11.9474,11967.0],["2012-10-11",12.003,12.3364,11.9474,11.9474,4950.0],["2012-10-12",12.003,12.3364,11.9474,12.0585,10833.0],["2012-10-15",12.0585,12.2252,12.0585,12.1697,2550.0],["2012-10-16",12.1141,12.8921,12.1141,12.7254,24067.0],["2012-10-17",13.7256,17.2265,13.67,15.0593,599017.0],["2012-10-18",15.0037,15.226,14.0035,14.3924,82550.0],["2012-10-19",14.1146,14.2257,13.4478,13.9479,49283.0],["2012-10-22",14.0035,14.3369,12.6698,12.7809,52283.0],["2012-10-23",12.6698,13.4478,12.6142,12.7254,44433.0],["2012-10-24",12.8365,13.5589,12.3364,12.3364,35867.0],["2012-10-25",12.5587,13.0588,12.3364,12.8921,44167.0],["2012-10-26",12.8365,12.8365,12.2252,12.2808,36450.0],["2012-10-31",12.5031,12.5031,8.9466,10.058,356633.0],["2012-11-01",10.5582,11.1694,10.3359,10.9471,96600.0],["2012-11-02",11.225,11.2806,10.5582,10.6693,37633.0],["2012-11-05",10.7804,11.1139,10.5582,10.8916,27983.0],["2012-11-06",11.1139,11.2806,10.7249,11.1139,20167.0],["2012-11-07",10.836,10.8916,10.5582,10.6693,18133.0],["2012-11-08",10.6693,10.7804,10.2803,10.2803,15883.0],["2012-11-09",10.1136,10.6693,10.1136,10.3915,13250.0],["2012-11-12",10.2803,10.5582,10.2803,10.5026,8867.0],["2012-11-13",10.2803,10.6137,10.2803,10.5582,7967.0],["2012-11-14",10.5026,10.6693,10.058,10.058,14700.0],["2012-11-15",10.0025,10.1692,10.0025,10.058,6167.0],["2012-11-16",10.0025,10.1136,9.7246,9.7246,21667.0],["2012-11-19",9.7802,10.3359,9.7802,10.1136,11017.0],["2012-11-20",10.1136,10.2803,9.8358,9.8913,7800.0],["2012-11-21",9.7802,10.2247,9.7802,9.7802,6617.0],["2012-11-23",9.7802,10.3359,9.7802,9.7802,9033.0],["2012-11-26",9.8358,10.058,9.8358,9.8913,6467.0],["2012-11-27",9.8913,11.3361,9.8913,10.836,48433.0],["2012-11-28",10.9471,11.1694,10.3359,10.6137,25650.0],["2012-11-29",10.836,12.1141,10.7804,11.4473,98367.0],["2012-11-30",11.5584,11.614,10.447,11.1139,35833.0],["2012-12-03",11.0027,11.2806,10.6137,11.225,8450.0],["2012-12-04",11.1694,11.3361,10.9471,11.1139,20483.0],["2012-12-05",11.1139,11.3917,10.7804,11.1139,16383.0],["2012-12-06",10.9471,11.225,10.7804,11.1694,7750.0],["2012-12-07",11.225,11.3361,10.7804,10.8916,6850.0],["2012-12-10",10.9471,11.0027,10.7804,10.9471,5333.0],["2012-12-11",10.836,11.1139,10.7804,10.9471,7483.0],["2012-12-12",10.8916,11.225,10.7804,10.7804,22400.0],["2012-12-13",10.836,11.1139,10.7249,10.836,6683.0],["2012-12-14",10.836,11.225,10.6693,10.7249,14683.0],["2012-12-17",10.7249,10.7804,10.447,10.7249,12700.0],["2012-12-18",10.6693,11.3917,10.6137,11.1694,36200.0],["2012-12-19",11.2806,12.3919,11.2806,11.9474,102417.0],["2012-12-20",11.9474,12.1141,11.5584,11.9474,21700.0],["2012-12-21",11.5028,11.6695,11.1139,11.5584,9783.0],["2012-12-24",11.4473,11.4473,11.1139,11.1139,7633.0],["2012-12-26",11.1694,11.225,10.7804,10.7804,16650.0],["2012-12-27",10.7804,11.225,10.6693,10.9471,12267.0],["2012-12-28",10.8916,11.2806,10.6693,10.6693,18000.0],["2012-12-31",10.7249,10.836,10.447,10.7804,35333.0],["2013-01-02",10.9471,11.5028,10.8916,11.2806,25833.0],["2013-01-03",11.1139,11.8918,11.0583,11.7251,43250.0],["2013-01-04",11.7251,12.1697,11.6695,11.9474,23750.0],["2013-01-07",12.0585,12.1141,11.614,11.7251,7017.0],["2013-01-08",11.614,11.8363,11.3917,11.3917,11233.0],["2013-01-09",11.3917,11.5028,11.1694,11.3361,12833.0],["2013-01-10",11.3361,11.7251,11.3361,11.3917,8800.0],["2013-01-11",11.5028,13.2811,11.5028,12.6698,137383.0],["2013-01-14",13.2255,13.7256,12.3919,13.0032,87600.0],["2013-01-15",13.6145,13.6145,12.6698,12.8365,45533.0],["2013-01-16",12.6698,13.2255,12.5031,12.5587,28533.0],["2013-01-17",12.6698,13.3366,12.3364,12.6142,21050.0],["2013-01-18",12.6142,12.7809,12.5031,12.5587,13867.0],["2013-01-22",12.7809,13.0588,12.4475,12.6698,46283.0],["2013-01-23",12.6698,13.2255,12.5031,13.0032,28450.0],["2013-01-24",12.8921,13.2811,12.6698,12.7254,15733.0],["2013-01-25",12.7809,13.1699,12.4475,12.8365,44833.0],["2013-01-28",13.3922,14.8926,13.0588,13.3366,167917.0],["2013-01-29",13.1143,13.3366,12.0585,12.3364,46567.0],["2013-01-30",12.3364,12.4475,11.7251,11.7251,24533.0],["2013-01-31",11.8363,11.8918,11.5584,11.6695,20883.0],["2013-02-01",11.7251,12.1141,11.7251,11.7251,11983.0],["2013-02-04",11.7251,11.9474,11.225,11.3361,31083.0],["2013-02-05",11.3917,11.9474,11.3917,11.5584,15033.0],["2013-02-06",11.614,11.7251,11.4473,11.6695,8250.0],["2013-02-07",11.6695,11.8918,11.5584,11.5584,16833.0],["2013-02-08",11.5584,11.7807,11.4473,11.5584,11250.0],["2013-02-11",11.4473,12.0585,11.4473,11.7807,26267.0],["2013-02-12",11.7251,11.9474,11.5584,11.6695,14333.0],["2013-02-13",11.6695,11.7251,11.3917,11.4473,20517.0],["2013-02-14",11.3917,11.4473,11.1139,11.1694,15350.0],["2013-02-15",11.225,11.3361,11.1139,11.2806,9017.0],["2013-02-19",11.225,11.6695,11.225,11.5028,13517.0],["2013-02-20",11.5028,11.614,11.1139,11.1139,15650.0],["2013-02-21",11.1139,11.1694,10.6693,10.7804,32100.0],["2013-02-22",10.836,11.2806,10.836,10.8916,8033.0],["2013-02-25",10.8916,11.1694,10.6693,10.8916,11717.0],["2013-02-26",10.9471,11.1139,10.7249,10.8916,9033.0],["2013-02-27",11.0027,11.0583,10.6137,11.0027,14933.0],["2013-02-28",11.225,11.225,10.7804,10.8916,7150.0],["2013-03-01",10.7249,11.225,10.7249,10.8916,13550.0],["2013-03-04",11.0027,11.1139,10.7804,10.7804,15417.0],["2013-03-05",10.9471,11.0583,10.9471,10.9471,7167.0],["2013-03-06",10.9471,11.225,10.9471,11.1139,21267.0],["2013-03-07",11.0583,11.1139,10.836,11.0583,5500.0],["2013-03-08",11.0027,11.8363,10.9471,11.614,60317.0],["2013-03-11",11.4473,11.8918,11.4473,11.614,19267.0],["2013-03-12",11.5028,11.7807,10.8916,11.1139,31600.0],["2013-03-13",11.0027,11.0583,10.836,10.9471,9333.0],["2013-03-14",11.1139,11.1694,10.836,11.0583,6533.0],["2013-03-15",11.0027,11.1694,10.8916,10.9471,8050.0],["2013-03-18",10.836,11.225,10.836,11.0583,7767.0],["2013-03-19",11.1139,11.1694,10.836,11.1139,6350.0],["2013-03-20",11.1139,11.225,10.8916,10.9471,10450.0],["2013-03-21",10.8916,11.1139,10.8916,11.1139,2333.0],["2013-03-22",11.1694,11.1694,10.8916,11.1139,5900.0],["2013-03-25",11.0027,11.5028,11.0027,11.1694,17900.0],["2013-03-26",11.0583,11.5584,11.0027,11.5028,24783.0],["2013-03-27",11.225,11.5028,10.836,11.0027,15750.0],["2013-03-28",10.9471,11.1139,10.836,10.8916,7767.0],["2013-04-01",10.836,10.9471,10.7804,10.836,13933.0],["2013-04-02",10.836,10.8916,10.5582,10.6137,15167.0],["2013-04-03",10.6137,10.6693,10.5582,10.6137,6150.0],["2013-04-04",10.6137,10.836,10.5582,10.6137,5683.0],["2013-04-05",10.5026,10.6137,10.2803,10.5026,16950.0],["2013-04-08",10.5582,10.7249,10.447,10.6137,4750.0],["2013-04-09",10.5582,10.6693,10.447,10.5582,3100.0],["2013-04-10",10.5582,10.7804,10.5582,10.6137,4533.0],["2013-04-11",10.5582,10.8916,10.5582,10.836,6817.0],["2013-04-12",10.6137,10.836,10.6137,10.7804,6817.0],["2013-04-15",10.6137,10.8916,10.5026,10.6137,4700.0],["2013-04-16",10.836,10.836,10.6693,10.6693,4183.0],["2013-04-17",10.6137,10.9471,10.6137,10.7804,8417.0],["2013-04-18",11.225,12.2252,10.5582,10.6693,76917.0],["2013-04-19",10.6693,10.7804,10.1692,10.447,13467.0],["2013-04-22",10.3915,10.3915,10.1136,10.1692,9550.0],["2013-04-23",10.1692,10.1692,9.1689,9.8358,55317.0],["2013-04-24",9.8358,10.2803,9.7802,10.2247,12150.0],["2013-04-25",10.1136,10.447,9.6691,10.058,13167.0],["2013-04-26",11.3917,11.3917,10.3359,10.6137,35283.0],["2013-04-29",10.5026,10.836,10.447,10.6693,10150.0],["2013-04-30",10.5026,10.5582,10.1136,10.2247,9350.0],["2013-05-01",10.1692,10.3915,10.1136,10.1692,2433.0],["2013-05-02",10.2247,10.3359,10.1136,10.1692,4650.0],["2013-05-03",10.2247,10.3915,10.058,10.1692,12300.0],["2013-05-06",10.1136,11.4473,10.1136,11.1694,74617.0],["2013-05-07",11.3361,11.5028,10.836,10.9471,16967.0],["2013-05-08",11.0583,11.0583,10.447,10.836,15667.0],["2013-05-09",10.7249,11.3917,10.447,10.7249,50167.0],["2013-05-10",10.6137,10.9471,10.447,10.836,7650.0],["2013-05-13",10.7804,11.0583,10.5582,10.6693,12750.0],["2013-05-14",10.7804,11.0027,10.6693,10.836,15733.0],["2013-05-15",10.7804,11.0027,10.6137,10.7804,10067.0],["2013-05-16",10.6137,11.9474,10.6137,10.7249,122283.0],["2013-05-17",10.7804,11.225,10.7804,10.836,26833.0],["2013-05-20",10.9471,11.614,10.836,11.2806,63433.0],["2013-05-21",11.225,11.5028,10.8916,10.8916,33400.0],["2013-05-22",10.836,11.1139,10.836,10.8916,18317.0],["2013-05-23",10.836,11.0027,10.7249,10.836,13533.0],["2013-05-24",10.8916,11.0583,10.8916,11.0027,12600.0],["2013-05-28",11.0027,11.1139,10.8916,11.0583,10733.0],["2013-05-29",10.9471,11.0027,10.836,10.836,9333.0],["2013-05-30",10.9471,11.0027,10.9471,11.0027,13550.0],["2013-05-31",10.9471,11.0583,10.9471,10.9471,5167.0],["2013-06-03",10.9471,11.0027,10.6693,10.6693,3900.0],["2013-06-04",10.6693,10.7249,10.5582,10.6693,5900.0],["2013-06-05",10.6137,10.6693,10.5582,10.5582,5900.0],["2013-06-06",10.5582,10.6693,10.5582,10.6693,1783.0],["2013-06-07",10.5582,10.836,10.5582,10.6693,10433.0],["2013-06-10",10.5582,10.6693,10.447,10.5582,5000.0],["2013-06-11",10.447,10.7249,10.447,10.5026,4650.0],["2013-06-12",10.447,10.6137,10.447,10.447,3617.0],["2013-06-13",10.3915,10.447,10.3359,10.447,6633.0],["2013-06-14",10.447,10.5582,10.3915,10.447,4950.0],["2013-06-17",10.5026,10.5026,10.3359,10.3915,4417.0],["2013-06-18",10.5026,10.5026,10.1692,10.2803,10483.0],["2013-06-19",10.2803,10.3359,10.1692,10.3359,2833.0],["2013-06-20",10.2803,10.3359,10.0025,10.1692,7583.0],["2013-06-21",10.0025,10.0025,9.7246,9.7802,11017.0],["2013-06-24",10.447,10.447,9.4468,9.5579,8467.0],["2013-06-25",9.6135,10.0025,9.6135,10.0025,4017.0],["2013-06-26",9.7802,10.1692,9.6135,10.0025,5717.0],["2013-06-27",9.8913,10.2803,9.7802,9.8358,2717.0],["2013-06-28",9.8358,10.0025,9.5579,9.7246,12133.0],["2013-07-01",9.6135,10.058,9.6135,9.8913,3283.0],["2013-07-02",9.7246,9.8913,9.6135,9.8913,4817.0],["2013-07-03",9.7246,9.8913,9.6135,9.8913,1550.0],["2013-07-05",9.7246,10.1136,9.6691,10.1136,8700.0],["2013-07-08",9.8913,10.1692,9.8358,10.1692,7417.0],["2013-07-09",9.8358,10.0025,9.7246,9.7246,1850.0],["2013-07-10",10.1136,10.2803,9.9469,10.1136,8883.0],["2013-07-11",10.058,10.1692,9.7246,10.058,9150.0],["2013-07-12",10.058,10.2247,10.058,10.1692,9317.0],["2013-07-15",10.1136,10.1136,9.8358,10.0025,4217.0],["2013-07-16",9.8913,10.2247,9.8913,10.2247,7883.0],["2013-07-17",10.1136,10.7804,9.7246,10.6693,44617.0],["2013-07-18",12.5031,13.1143,10.9471,11.3361,431567.0],["2013-07-19",11.3361,11.5028,10.836,11.1139,38750.0],["2013-07-22",11.1139,11.1694,10.6693,10.7804,22050.0],["2013-07-23",10.7804,11.4473,10.5582,11.0027,49967.0],["2013-07-24",10.8916,11.1139,10.5582,10.6693,16450.0],["2013-07-25",10.6693,10.836,10.3915,10.5582,8933.0],["2013-07-26",10.5582,10.9471,10.2247,10.2247,22217.0],["2013-07-29",10.2247,10.447,10.1692,10.1692,15533.0],["2013-07-30",10.3915,10.836,10.2803,10.2803,22283.0],["2013-07-31",10.3359,10.6693,10.1692,10.5026,13417.0],["2013-08-01",10.5582,10.9471,10.3359,10.5582,17550.0],["2013-08-02",10.5026,10.7249,10.2803,10.3915,18450.0],["2013-08-05",10.3915,10.447,10.3359,10.3359,10050.0],["2013-08-06",10.3359,10.447,10.2247,10.2247,11283.0],["2013-08-07",10.2247,10.2247,10.0025,10.1136,12150.0],["2013-08-08",10.058,10.2247,10.0025,10.1692,7850.0],["2013-08-09",10.1136,10.447,10.058,10.1136,6933.0],["2013-08-12",10.058,10.1692,9.9469,10.058,12983.0],["2013-08-13",10.1136,10.3915,10.058,10.2803,9583.0],["2013-08-14",10.1136,10.7249,10.0025,10.5582,34950.0],["2013-08-15",10.5582,10.5582,10.058,10.1136,8983.0],["2013-08-16",10.1136,10.2247,9.4468,9.6135,36100.0],["2013-08-19",9.7802,9.8358,9.5579,9.5579,19517.0],["2013-08-20",9.7246,9.7802,9.5579,9.5579,8200.0],["2013-08-21",9.6135,9.6135,9.3912,9.3912,7383.0],["2013-08-22",9.5023,9.7802,9.3912,9.5579,4817.0],["2013-08-23",9.4468,9.8358,9.4468,9.7802,8700.0],["2013-08-26",9.7802,10.3915,9.7246,9.8913,27883.0],["2013-08-27",8.6132,9.7802,8.6132,9.3912,23900.0],["2013-08-28",9.4468,11.6695,9.4468,11.3917,309583.0],["2013-08-29",11.3917,12.1697,10.1136,10.5026,181917.0],["2013-08-30",10.5582,11.0027,9.8358,9.8913,45300.0],["2013-09-03",10.0025,10.3915,10.0025,10.058,15833.0],["2013-09-04",10.2247,10.5026,10.1136,10.2247,14633.0],["2013-09-05",10.3915,10.6693,10.3915,10.5582,16950.0],["2013-09-06",10.6693,10.6693,10.2247,10.447,9767.0],["2013-09-09",10.447,10.5582,10.2803,10.5026,7817.0],["2013-09-10",10.447,10.8916,10.447,10.6137,21417.0],["2013-09-11",10.5582,10.7804,10.3915,10.6137,10500.0],["2013-09-12",10.447,10.5582,10.3915,10.5026,8517.0],["2013-09-13",10.6137,10.6693,10.3359,10.3915,10317.0],["2013-09-16",10.3915,10.7804,10.0025,10.2247,29583.0],["2013-09-17",10.2803,10.5026,10.2803,10.3915,10383.0],["2013-09-18",10.2803,10.447,10.058,10.3359,17867.0],["2013-09-19",10.3359,10.5026,10.2803,10.3915,5817.0],["2013-09-20",10.2803,10.3359,10.0025,10.1692,16200.0],["2013-09-23",10.0025,10.2803,10.0025,10.058,14167.0],["2013-09-24",10.1136,10.2803,10.058,10.1692,3067.0],["2013-09-25",10.1692,10.3359,10.1692,10.2247,4267.0],["2013-09-26",10.1692,10.447,10.058,10.1692,9133.0],["2013-09-27",10.1136,10.2803,10.1136,10.1136,3483.0],["2013-09-30",10.1692,10.1692,10.058,10.058,3783.0],["2013-10-01",10.0025,10.447,10.0025,10.3359,5483.0],["2013-10-02",10.447,10.5026,10.058,10.1136,5500.0],["2013-10-03",10.1136,10.2803,10.058,10.1692,7650.0],["2013-10-04",10.1136,10.5582,10.058,10.447,21817.0],["2013-10-07",10.5026,11.2806,10.2803,10.9471,79100.0],["2013-10-08",10.8916,11.0583,10.3915,10.3915,21050.0],["2013-10-09",10.3359,10.5582,10.1136,10.2247,17700.0],["2013-10-10",10.2803,11.225,10.2803,10.9471,47500.0],["2013-10-11",10.836,11.7251,10.836,11.6695,59217.0],["2013-10-14",11.3917,12.3364,11.3917,12.1697,67100.0],["2013-10-15",12.1697,12.3364,11.3361,11.8363,35333.0],["2013-10-16",11.1694,12.1697,11.1139,11.5584,26667.0],["2013-10-17",11.614,11.7807,11.3361,11.5028,20883.0],["2013-10-18",11.5028,12.6698,11.5028,12.5587,92217.0],["2013-10-21",12.9476,15.226,12.6698,14.2813,299383.0],["2013-10-22",15.1704,15.8372,13.7256,15.1704,232050.0],["2013-10-23",12.7809,13.2811,11.9474,12.1141,263750.0],["2013-10-24",12.2252,12.5031,11.5028,11.6695,85083.0],["2013-10-25",11.7251,11.7251,11.0583,11.1139,62583.0],["2013-10-28",11.225,11.3917,10.836,11.0027,33217.0],["2013-10-29",10.9471,11.3361,10.9471,11.1694,15917.0],["2013-10-30",11.1694,11.5028,10.8916,10.8916,33183.0],["2013-10-31",11.0583,11.1139,10.836,10.836,14083.0],["2013-11-01",11.0027,11.3917,10.7249,10.9471,17067.0],["2013-11-04",10.9471,11.225,10.7804,11.0583,10850.0],["2013-11-05",11.1139,11.1139,10.836,10.9471,9067.0],["2013-11-06",10.9471,11.1694,10.7249,10.7249,15000.0],["2013-11-07",10.8916,10.8916,10.3915,10.6137,24083.0],["2013-11-08",10.6137,10.836,10.447,10.6693,12300.0],["2013-11-11",10.6693,11.225,10.5582,11.0583,31467.0],["2013-11-12",11.1139,11.225,10.836,10.836,6300.0],["2013-11-13",10.836,10.8916,10.6137,10.836,14333.0],["2013-11-14",10.6693,10.9471,10.447,10.6137,24683.0],["2013-11-15",10.5582,10.7249,10.5026,10.6693,10483.0],["2013-11-18",10.5582,10.7249,10.447,10.5582,11467.0],["2013-11-19",10.5582,10.5582,10.3915,10.3915,18517.0],["2013-11-20",10.5026,10.5026,10.3915,10.3915,10850.0],["2013-11-21",10.5026,10.6693,10.3915,10.5026,13717.0],["2013-11-22",10.5582,10.7249,10.447,10.6137,7233.0],["2013-11-25",10.5582,10.6693,10.447,10.6137,19483.0],["2013-11-26",10.5582,10.7804,10.5026,10.5582,15717.0],["2013-11-27",10.5026,10.836,10.5026,10.6137,12900.0],["2013-11-29",10.6693,10.836,10.5582,10.7249,10017.0],["2013-12-02",10.6693,11.5584,10.6693,11.225,53667.0],["2013-12-03",11.4473,11.8918,11.225,11.4473,60000.0],["2013-12-04",11.5028,11.6695,11.2806,11.5584,16983.0],["2013-12-05",11.4473,11.4473,11.1139,11.2806,20183.0],["2013-12-06",11.3361,11.5028,11.1139,11.1139,9383.0],["2013-12-09",11.1139,11.5028,11.1139,11.1694,11000.0],["2013-12-10",11.3917,11.4473,11.1139,11.225,16617.0],["2013-12-11",11.1694,11.2806,10.7804,10.7804,18300.0],["2013-12-12",10.836,10.8916,10.5582,10.6137,15617.0],["2013-12-13",10.5582,10.7804,10.5582,10.6693,6983.0],["2013-12-16",10.7249,10.836,10.6137,10.6693,8683.0],["2013-12-17",10.5582,10.7804,10.5582,10.6137,17633.0],["2013-12-18",10.5582,10.7249,10.447,10.6693,7817.0],["2013-12-19",10.7249,10.8916,10.6137,10.7249,6933.0],["2013-12-20",10.6693,10.836,10.5582,10.6693,10150.0],["2013-12-23",10.6693,10.9471,10.6137,10.836,15433.0],["2013-12-24",10.8916,11.0027,10.7804,11.0027,17133.0],["2013-12-26",11.0027,11.3917,11.0027,11.1139,30900.0],["2013-12-27",11.1694,11.5028,10.8916,11.4473,70133.0],["2013-12-30",11.3361,12.2252,11.2806,11.7807,63467.0],["2013-12-31",11.6695,11.8363,11.4473,11.7807,30183.0],["2014-01-02",11.7807,12.003,11.4473,12.003,12083.0],["2014-01-03",12.0585,13.0588,12.003,12.3364,125000.0],["2014-01-06",12.3364,12.3364,11.5584,11.7807,56900.0],["2014-01-07",11.7807,12.2252,11.7251,12.1141,22017.0],["2014-01-08",12.2808,12.8365,12.2252,12.6698,38500.0],["2014-01-09",12.6142,12.7809,11.9474,12.2252,23483.0],["2014-01-10",12.1141,12.5031,12.003,12.4475,17700.0],["2014-01-13",12.3919,12.6698,12.003,12.003,19183.0],["2014-01-14",12.0585,12.2252,11.8918,12.1697,10633.0],["2014-01-15",12.2252,12.7809,12.2252,12.5587,35217.0],["2014-01-16",12.6142,14.0035,12.3919,13.3922,160000.0],["2014-01-17",13.5589,13.7256,12.1141,12.3919,100433.0],["2014-01-21",12.3364,12.8921,11.2806,11.5028,134883.0],["2014-01-22",11.5028,11.5584,10.9471,11.1139,57583.0],["2014-01-23",11.0027,11.1139,10.6693,10.9471,38217.0],["2014-01-24",10.836,11.3361,10.7249,11.0027,34400.0],["2014-01-27",10.9471,11.0583,10.5582,10.7804,47217.0],["2014-01-28",10.836,11.0583,10.7804,10.8916,4633.0],["2014-01-29",10.9471,10.9471,10.5582,10.7249,18900.0],["2014-01-30",10.7249,10.8916,10.6137,10.7249,29000.0],["2014-01-31",10.6137,10.8916,10.6137,10.7804,21083.0],["2014-02-03",10.7804,10.836,10.5582,10.6137,31517.0],["2014-02-04",10.6137,10.7804,10.5582,10.6137,14433.0],["2014-02-05",10.5026,10.6137,10.3915,10.5026,16433.0],["2014-02-06",10.5582,10.7804,10.5026,10.7804,9267.0],["2014-02-07",10.836,11.1139,10.6693,10.9471,15500.0],["2014-02-10",10.9471,11.225,10.7804,10.8916,11417.0],["2014-02-11",11.0027,11.0583,10.7804,11.0027,9567.0],["2014-02-12",10.8916,11.225,10.8916,11.0027,9383.0],["2014-02-13",11.0027,11.225,11.0027,11.0583,11450.0],["2014-02-14",11.1139,11.1139,10.9471,11.0583,7000.0],["2014-02-18",11.225,11.3361,11.1139,11.225,15733.0],["2014-02-19",11.225,11.6695,11.1139,11.2806,48400.0],["2014-02-20",11.4473,12.0585,11.4473,11.7251,29300.0],["2014-02-21",11.7251,11.7807,11.225,11.2806,11667.0],["2014-02-24",11.3361,11.5028,11.225,11.3917,21567.0],["2014-02-25",11.4473,11.4473,10.8916,11.1694,11500.0],["2014-02-26",11.0583,11.2806,11.0027,11.0583,8617.0],["2014-02-27",11.2806,11.2806,11.0027,11.0583,19400.0],["2014-02-28",11.1139,11.3361,10.8916,11.0027,11350.0],["2014-03-03",10.836,11.225,10.7804,11.225,7400.0],["2014-03-04",10.9471,11.3361,10.8916,11.2806,22767.0],["2014-03-05",11.2806,11.8918,11.1139,11.7807,74150.0],["2014-03-06",11.8918,12.6698,11.5584,11.614,168750.0],["2014-03-07",11.6695,11.8918,11.0583,11.225,46933.0],["2014-03-10",11.1139,11.3917,11.0583,11.1694,27250.0],["2014-03-11",11.1694,11.4473,11.1694,11.3917,17733.0],["2014-03-12",11.225,11.5584,11.225,11.2806,14700.0],["2014-03-13",11.2806,11.2806,11.1694,11.1694,17617.0],["2014-03-14",11.225,11.225,11.0027,11.1139,13883.0],["2014-03-17",11.1139,11.2806,11.0027,11.225,11550.0],["2014-03-18",11.1694,11.9474,11.1694,11.8363,127433.0],["2014-03-19",11.8363,11.8363,11.2806,11.3361,38667.0],["2014-03-20",11.3361,11.5584,11.1139,11.225,21883.0],["2014-03-21",11.1694,11.2806,11.1694,11.1694,15850.0],["2014-03-24",11.1694,11.7807,11.1139,11.6695,80900.0],["2014-03-25",11.7807,12.1697,11.5028,11.7251,84633.0],["2014-03-26",11.6695,11.6695,11.1694,11.1694,61067.0],["2014-03-27",11.1694,11.3917,11.1139,11.225,28567.0],["2014-03-28",11.3361,11.5584,11.3361,11.3917,12917.0],["2014-03-31",11.5584,11.7807,11.3917,11.5584,20517.0],["2014-04-01",11.6695,12.5031,11.614,11.8363,133617.0],["2014-04-02",11.9474,12.2252,11.614,12.0585,69100.0],["2014-04-03",12.2808,12.3364,11.7807,11.8918,37433.0],["2014-04-04",12.003,12.003,11.1694,11.614,95700.0],["2014-04-07",11.4473,11.614,11.225,11.4473,36033.0],["2014-04-08",11.3361,11.6695,11.225,11.3361,9267.0],["2014-04-09",11.3361,11.7807,11.3361,11.5584,17400.0],["2014-04-10",11.6695,11.7251,11.2806,11.4473,18583.0],["2014-04-11",11.225,11.3917,10.8916,11.0027,64033.0],["2014-04-14",11.0027,11.2806,11.0027,11.225,4600.0],["2014-04-15",11.1139,11.225,10.836,10.9471,45217.0],["2014-04-16",11.0027,11.3917,10.8916,11.0583,16517.0],["2014-04-17",11.225,11.3361,11.0583,11.1139,15600.0],["2014-04-21",11.3361,11.3361,11.225,11.3361,16383.0],["2014-04-22",11.5584,11.614,11.0583,11.225,36983.0],["2014-04-23",11.1139,11.3361,11.1139,11.1694,4383.0],["2014-04-24",11.225,11.2806,11.0027,11.0027,15633.0],["2014-04-25",11.0583,11.0583,10.9471,10.9471,9167.0],["2014-04-28",11.0027,11.0027,10.6693,10.836,14650.0],["2014-04-29",10.9471,11.0027,10.6693,10.836,12800.0],["2014-04-30",10.836,10.9471,10.6693,10.6693,8517.0],["2014-05-01",10.6693,10.836,10.6137,10.6693,9767.0],["2014-05-02",10.5582,10.7804,10.5026,10.5026,17933.0],["2014-05-05",10.3915,10.6693,10.2803,10.5582,21083.0],["2014-05-06",10.6693,10.836,10.5582,10.6137,5383.0],["2014-05-07",10.6137,10.6137,10.2803,10.2803,20367.0],["2014-05-08",10.2803,10.5582,10.2803,10.2803,12350.0],["2014-05-09",10.2803,10.6693,10.2247,10.2247,5550.0],["2014-05-12",10.3915,10.5582,10.058,10.2247,32583.0],["2014-05-13",10.2247,10.5026,10.2247,10.3915,8500.0],["2014-05-14",10.5026,10.5026,10.2803,10.3915,8850.0],["2014-05-15",10.3359,10.9471,10.3359,10.6693,23867.0],["2014-05-16",10.8916,11.3917,10.8916,11.1139,47383.0],["2014-05-19",11.225,11.3917,10.9471,11.1139,24150.0],["2014-05-20",11.0027,11.7807,10.5582,10.6137,124650.0],["2014-05-21",10.7249,12.9476,10.6137,12.1697,545850.0],["2014-05-22",12.6142,13.2255,11.3917,11.4473,344483.0],["2014-05-23",11.5584,12.1697,11.1694,11.9474,91600.0],["2014-05-27",12.0585,12.3364,11.5028,11.7807,31800.0],["2014-05-28",11.8918,12.003,11.614,11.8363,13783.0],["2014-05-29",11.9474,13.0588,11.8918,12.1141,130533.0],["2014-05-30",11.9474,12.1141,11.5028,11.5028,53667.0],["2014-06-02",11.5028,11.7251,11.0027,11.3361,59733.0],["2014-06-03",11.3361,11.3361,11.0027,11.0027,39117.0],["2014-06-04",11.0027,11.225,10.7804,10.8916,32850.0],["2014-06-05",10.9471,11.2806,10.6693,11.0027,51567.0],["2014-06-06",11.3917,12.7254,11.3361,11.5584,274833.0],["2014-06-09",11.3917,12.3364,11.3917,12.0585,86900.0],["2014-06-10",11.8918,12.9476,11.7807,12.4475,145267.0],["2014-06-11",12.6142,13.8923,12.2808,13.5589,253050.0],["2014-06-12",13.4478,14.059,12.8921,13.0032,117083.0],["2014-06-13",12.9476,13.3366,12.7809,13.0032,25483.0],["2014-06-16",12.9476,14.448,12.8365,14.1702,242400.0],["2014-06-17",14.059,14.448,13.1699,13.3366,120050.0],["2014-06-18",13.2079,13.7116,13.1519,13.2079,68933.0],["2014-06-19",13.4318,13.5437,12.4803,12.7042,69300.0],["2014-06-20",12.8161,13.4318,12.4244,12.4803,42583.0],["2014-06-23",12.5923,13.04,12.4803,12.7602,39967.0],["2014-06-24",12.8721,13.2639,11.8647,12.0326,112817.0],["2014-06-25",12.2005,12.3125,12.0886,12.3125,32500.0],["2014-06-26",12.4803,12.4803,12.3125,12.3684,19050.0],["2014-06-27",12.5363,12.5923,12.3684,12.4244,19967.0],["2014-06-30",12.4803,12.6482,12.4244,12.5363,16367.0],["2014-07-01",12.5923,12.984,12.5363,12.8721,32067.0],["2014-07-02",13.04,13.2079,12.6482,12.6482,26483.0],["2014-07-03",12.6482,12.8161,12.4803,12.6482,8333.0],["2014-07-07",12.8161,12.8161,11.6968,11.7528,71350.0],["2014-07-08",11.7528,11.9767,11.1372,11.5849,66983.0],["2014-07-09",11.473,11.7528,11.473,11.6409,12167.0],["2014-07-10",11.5849,11.7528,10.9693,11.1931,56033.0],["2014-07-11",11.1931,11.5849,11.1931,11.361,13500.0],["2014-07-14",11.3051,11.6968,11.3051,11.473,17150.0],["2014-07-15",11.473,11.5849,11.3051,11.3051,20367.0],["2014-07-16",11.417,11.473,11.1372,11.2491,24083.0],["2014-07-17",11.1372,11.361,11.0252,11.0252,32583.0],["2014-07-18",11.1931,11.417,11.0252,11.3051,14750.0],["2014-07-21",11.417,11.473,11.0252,11.2491,23733.0],["2014-07-22",11.3051,11.473,11.1931,11.417,10633.0],["2014-07-23",11.3051,12.1446,11.3051,11.9767,96250.0],["2014-07-24",11.9767,11.9767,11.417,11.7528,23417.0],["2014-07-25",11.6409,11.9207,11.2491,11.3051,50333.0],["2014-07-28",11.2491,11.8088,11.2491,11.5849,33150.0],["2014-07-29",11.473,11.5849,11.3051,11.361,9467.0],["2014-07-30",11.5289,11.8647,11.417,11.473,17150.0],["2014-07-31",11.417,11.6409,11.0812,11.1931,33167.0],["2014-08-01",11.1931,11.2491,11.0252,11.0812,17550.0],["2014-08-04",11.1372,11.3051,11.0812,11.3051,9533.0],["2014-08-05",11.361,11.417,11.0252,11.1372,10350.0],["2014-08-06",11.0252,11.3051,11.0252,11.1372,6900.0],["2014-08-07",11.1931,11.417,11.1931,11.1931,10850.0],["2014-08-08",11.1372,11.2491,11.0812,11.1372,6050.0],["2014-08-11",11.0812,11.5289,11.0812,11.473,8383.0],["2014-08-12",11.5849,11.5849,11.2491,11.5849,5117.0],["2014-08-13",11.5289,11.5849,11.3051,11.5849,8433.0],["2014-08-14",11.5289,11.5289,11.1931,11.3051,17933.0],["2014-08-15",11.3051,11.417,11.1931,11.1931,11517.0],["2014-08-18",11.2491,11.417,11.2491,11.3051,10667.0],["2014-08-19",11.2491,11.417,11.2491,11.3051,8050.0],["2014-08-20",11.2491,11.361,11.1372,11.1931,13417.0],["2014-08-21",11.1372,11.3051,11.0812,11.1372,11967.0],["2014-08-22",11.0812,11.361,11.0812,11.3051,8700.0],["2014-08-25",11.417,11.417,11.2491,11.417,14533.0],["2014-08-26",11.473,11.7528,11.3051,11.473,41100.0],["2014-08-27",11.5289,11.5289,11.3051,11.473,9167.0],["2014-08-28",11.3051,11.473,11.1931,11.361,9783.0],["2014-08-29",11.473,11.6409,11.3051,11.417,4283.0],["2014-09-02",11.2491,11.5849,11.2491,11.473,8017.0],["2014-09-03",11.417,11.8647,11.417,11.5849,25400.0],["2014-09-04",11.5289,11.5849,11.417,11.5849,7883.0],["2014-09-05",11.473,11.8647,11.3051,11.5849,26733.0],["2014-09-08",11.473,12.2005,11.473,11.7528,50767.0],["2014-09-09",11.8088,12.1446,11.473,11.5849,21450.0],["2014-09-10",11.473,11.5849,11.361,11.361,14517.0],["2014-09-11",11.361,11.5849,11.361,11.5849,4483.0],["2014-09-12",11.473,11.5289,11.1931,11.1931,25400.0],["2014-09-15",11.1931,11.417,11.1931,11.1931,18067.0],["2014-09-16",11.1931,11.2491,11.1372,11.1931,6817.0],["2014-09-17",11.3051,11.3051,11.1931,11.2491,5567.0],["2014-09-18",11.1931,11.2491,11.1931,11.1931,9033.0],["2014-09-19",11.1931,11.361,11.0812,11.1931,18600.0],["2014-09-22",11.0812,11.1931,11.0812,11.1931,28700.0],["2014-09-23",11.0812,11.1931,11.0812,11.1372,5583.0],["2014-09-24",11.1372,11.1372,11.0252,11.0252,5367.0],["2014-09-25",11.0252,11.1931,10.7454,10.9133,22900.0],["2014-09-26",10.8573,11.1931,10.8014,11.0812,15283.0],["2014-09-29",10.9133,11.0812,10.9133,10.9693,6117.0],["2014-09-30",10.9133,11.0252,10.9133,11.0252,6333.0],["2014-10-01",10.9133,11.0252,10.6894,10.6894,10617.0],["2014-10-02",10.8014,10.9693,10.2977,10.4656,37067.0],["2014-10-03",10.4656,10.7454,10.4096,10.5775,16317.0],["2014-10-06",10.5215,10.6894,10.5215,10.6335,5633.0],["2014-10-07",10.6335,10.6335,10.1858,10.4096,20550.0],["2014-10-08",10.2977,10.4656,10.1858,10.3537,9500.0],["2014-10-09",10.3537,10.4656,10.2417,10.2977,4233.0],["2014-10-10",10.2417,10.2977,10.1858,10.2417,7433.0],["2014-10-13",10.1858,10.3537,8.7306,9.4022,38267.0],["2014-10-14",9.2903,9.9059,8.5068,9.794,33833.0],["2014-10-15",9.6261,9.738,9.4022,9.5701,18117.0],["2014-10-16",9.5142,9.9619,9.2903,9.4022,16250.0],["2014-10-17",9.5701,9.85,9.0664,9.85,11983.0],["2014-10-20",9.9059,10.2977,9.6261,10.2417,11183.0],["2014-10-21",10.0738,10.5775,10.0179,10.2417,12267.0],["2014-10-22",10.1858,10.3537,9.85,9.85,8550.0],["2014-10-23",9.9059,10.0738,9.9059,10.0179,4783.0],["2014-10-24",10.0738,10.2977,10.0179,10.1298,5033.0],["2014-10-27",10.1858,10.2977,10.0738,10.2417,1233.0],["2014-10-28",10.0738,10.3537,10.0738,10.2417,3150.0],["2014-10-29",10.2417,10.3537,10.1298,10.1298,6767.0],["2014-10-30",10.1298,10.1858,9.738,9.9619,5483.0],["2014-10-31",9.9619,10.0179,9.6261,9.6821,12033.0],["2014-11-03",9.5701,9.9619,9.5701,9.6261,5783.0],["2014-11-04",9.5701,9.738,9.1784,9.6261,20483.0],["2014-11-05",9.6821,9.794,9.1224,9.4582,33917.0],["2014-11-06",9.4022,9.4022,8.9545,9.3463,19867.0],["2014-11-07",9.2343,9.4022,9.1224,9.2343,8067.0],["2014-11-10",9.3463,9.3463,9.1224,9.2343,6433.0],["2014-11-11",9.2903,9.3463,9.1224,9.3463,7733.0],["2014-11-12",9.2903,9.4022,9.2343,9.4022,5217.0],["2014-11-13",9.2343,9.6821,9.1784,9.2343,18467.0],["2014-11-14",9.1784,9.4582,9.1224,9.3463,5300.0],["2014-11-17",9.2343,9.4582,9.1224,9.1224,5067.0],["2014-11-18",9.1224,9.3463,9.1224,9.2343,8033.0],["2014-11-19",9.2343,9.3463,9.1224,9.1224,2733.0],["2014-11-20",9.1224,9.1784,8.9545,9.0105,13500.0],["2014-11-21",8.8985,8.8985,8.4508,8.7866,43433.0],["2014-11-24",8.6747,8.7866,8.5628,8.6187,14167.0],["2014-11-25",8.3949,8.8985,8.3949,8.7306,18883.0],["2014-11-26",8.8426,8.9545,8.7306,8.9545,12100.0],["2014-11-28",8.9545,8.9545,8.8426,8.8985,3250.0],["2014-12-01",8.7306,9.0664,8.7306,8.9545,20433.0],["2014-12-02",8.9545,9.0105,8.6187,8.7866,10283.0],["2014-12-03",8.7866,9.6821,8.6187,9.5142,71267.0],["2014-12-04",9.5142,9.6821,9.0105,9.2343,14417.0],["2014-12-05",9.1224,9.3463,8.7306,8.7866,9617.0],["2014-12-08",8.8426,9.0105,8.3389,8.5628,32817.0],["2014-12-09",8.3949,8.6747,8.3949,8.5628,6967.0],["2014-12-10",8.4508,8.6187,8.3389,8.3949,12500.0],["2014-12-11",8.2829,8.5068,8.115,8.2829,15783.0],["2014-12-12",8.3949,8.3949,8.0591,8.115,16800.0],["2014-12-15",8.0591,8.227,7.8912,7.8912,8650.0],["2014-12-16",7.8352,8.0591,7.3875,7.4434,21750.0],["2014-12-17",7.3315,7.7792,7.3315,7.6673,10033.0],["2014-12-18",7.8352,8.171,7.8352,8.115,7683.0],["2014-12-19",8.227,8.227,7.8352,7.8352,7117.0],["2014-12-22",7.7233,8.0591,7.6673,7.9471,10800.0],["2014-12-23",7.9471,7.9471,7.6673,7.8352,14200.0],["2014-12-24",7.8352,7.8352,7.7233,7.7233,7667.0],["2014-12-26",7.7233,7.9471,7.7233,7.7792,11717.0],["2014-12-29",7.7233,7.9471,7.6673,7.6673,20733.0],["2014-12-30",7.6113,7.8352,7.4434,7.6113,25283.0],["2014-12-31",7.5554,7.7233,7.3315,7.4434,34450.0],["2015-01-02",7.4434,7.8352,7.3315,7.6673,10583.0],["2015-01-05",7.7233,7.8352,7.6113,7.8352,4917.0],["2015-01-06",7.8352,7.8352,7.4994,7.7233,5950.0],["2015-01-07",7.6673,7.8352,7.3875,7.6673,4433.0],["2015-01-08",7.6673,7.8352,7.5554,7.8352,3600.0],["2015-01-09",7.8352,7.8352,7.6113,7.7792,4583.0],["2015-01-12",7.6673,8.5628,7.6673,8.0591,45083.0],["2015-01-13",8.115,8.3389,7.9471,8.3389,7467.0],["2015-01-14",8.115,8.227,7.7792,7.8912,12517.0],["2015-01-15",7.8912,7.8912,7.6113,7.6673,12333.0],["2015-01-16",7.7233,8.227,7.6673,7.9471,12467.0],["2015-01-20",7.9471,8.9545,7.9471,8.2829,34283.0],["2015-01-21",8.171,8.6747,8.115,8.115,11217.0],["2015-01-22",8.115,8.2829,7.8352,8.115,9067.0],["2015-01-23",8.0591,8.5068,7.9471,8.0031,7917.0],["2015-01-26",8.227,8.227,7.9471,8.0031,11617.0],["2015-01-27",8.227,8.227,7.7233,7.7233,11617.0],["2015-01-28",7.8352,8.115,7.7792,7.9471,4000.0],["2015-01-29",8.0591,8.0591,7.3875,7.6673,15933.0],["2015-01-30",7.4434,7.7792,7.4434,7.4434,5150.0],["2015-02-02",7.4994,7.7792,7.4994,7.4994,10233.0],["2015-02-03",7.7233,7.7792,7.4994,7.7792,7183.0],["2015-02-04",7.8352,7.8352,7.5554,7.5554,3317.0],["2015-02-05",7.6673,7.7233,7.5554,7.5554,6967.0],["2015-02-06",7.4434,7.6673,7.4434,7.6113,6950.0],["2015-02-09",7.6673,7.6673,7.5554,7.6673,3300.0],["2015-02-10",7.7233,7.7233,7.3315,7.5554,11650.0],["2015-02-11",7.3875,7.6113,7.3875,7.4994,3683.0],["2015-02-12",7.4994,7.6673,7.3875,7.4434,5750.0],["2015-02-13",7.5554,7.7233,7.4994,7.5554,3383.0],["2015-02-17",7.7233,8.0591,7.5554,7.7792,10767.0],["2015-02-18",7.8912,8.3389,7.7233,7.9471,8933.0],["2015-02-19",7.9471,8.115,7.6673,7.7233,2267.0],["2015-02-20",7.8352,8.0031,7.6673,7.7233,3533.0],["2015-02-23",7.6113,7.8352,7.5554,7.6673,4367.0],["2015-02-24",7.6673,7.8352,7.6673,7.8352,900.0],["2015-02-25",7.6673,7.8352,7.6113,7.6113,3783.0],["2015-02-26",7.4994,7.8352,7.4994,7.7792,4467.0],["2015-02-27",7.8352,8.0031,7.8352,7.8912,5850.0],["2015-03-02",7.9471,7.9471,7.8352,7.9471,4783.0],["2015-03-03",7.8352,7.9471,7.8352,7.8352,3750.0],["2015-03-04",7.8912,7.8912,7.6113,7.7233,9133.0],["2015-03-05",7.7233,7.8912,7.5554,7.8912,5883.0],["2015-03-06",7.7792,7.8912,7.5554,7.6673,7683.0],["2015-03-09",7.5554,7.8352,7.5554,7.7233,3017.0],["2015-03-10",7.5554,7.7233,7.3875,7.3875,7083.0],["2015-03-11",7.5554,7.6673,7.2755,7.3315,8283.0],["2015-03-12",7.6113,7.7792,7.4994,7.4994,1200.0],["2015-03-13",7.0517,7.6113,7.0517,7.4434,3450.0],["2015-03-16",7.5554,7.5554,7.2755,7.3875,13017.0],["2015-03-17",7.2755,7.4434,7.2755,7.3875,2167.0],["2015-03-18",7.2755,7.5554,7.2755,7.2755,4467.0],["2015-03-19",7.4994,7.4994,7.3315,7.3875,2183.0],["2015-03-20",7.3875,7.4434,7.2755,7.3315,3883.0],["2015-03-23",7.4994,7.6673,7.3315,7.4994,11533.0],["2015-03-24",7.3315,7.6113,7.2755,7.3315,8000.0],["2015-03-25",7.4434,7.4434,7.3315,7.3315,2500.0],["2015-03-26",7.3315,7.5554,7.3315,7.4434,2533.0],["2015-03-27",7.4434,7.4994,7.3315,7.3315,2283.0],["2015-03-30",7.3875,7.4994,7.3315,7.3315,5450.0],["2015-03-31",7.2755,7.4434,7.0517,7.2196,4483.0],["2015-04-01",7.4434,7.4434,7.2196,7.2196,2400.0],["2015-04-02",7.1636,7.4434,7.1636,7.2755,1050.0],["2015-04-06",7.1636,7.2755,7.1636,7.1636,3517.0],["2015-04-07",7.2196,7.2755,7.0517,7.2196,8400.0],["2015-04-08",7.1076,7.2196,7.0517,7.1636,12433.0],["2015-04-09",7.1636,7.4434,7.1636,7.3875,7100.0],["2015-04-10",7.4434,7.4434,7.1636,7.1636,7583.0],["2015-04-13",7.2755,7.2755,7.0517,7.2196,5850.0],["2015-04-14",7.1076,7.7792,7.0517,7.4994,40700.0],["2015-04-15",7.4434,7.8352,7.4434,7.7233,9883.0],["2015-04-16",7.8352,8.115,7.5554,7.6113,13717.0],["2015-04-17",7.4994,8.0031,7.4434,7.5554,4883.0],["2015-04-20",7.6673,7.7792,7.4994,7.5554,7017.0],["2015-04-21",7.5554,8.227,7.5554,7.9471,18383.0],["2015-04-22",8.227,8.227,8.115,8.115,24417.0],["2015-04-23",8.7306,9.6261,8.5068,8.9545,126367.0],["2015-04-24",8.7306,9.1784,8.171,8.171,29767.0],["2015-04-27",8.5068,8.6747,8.171,8.5068,14983.0],["2015-04-28",8.3949,8.6747,8.227,8.5068,11833.0],["2015-04-29",8.6187,8.6747,8.3949,8.3949,5667.0],["2015-04-30",8.3949,8.3949,7.9471,8.0591,18250.0],["2015-05-01",7.9471,8.171,7.7792,7.8912,14933.0],["2015-05-04",7.8352,8.0591,7.8352,7.8912,5067.0],["2015-05-05",8.0031,8.0031,7.8352,7.9471,4950.0],["2015-05-06",8.0591,8.115,7.9471,8.0591,2117.0],["2015-05-07",8.0031,8.0591,7.7792,7.9471,5333.0],["2015-05-08",8.0591,8.0591,7.7792,7.8352,2600.0],["2015-05-11",7.8352,7.9471,7.7233,7.7233,6050.0],["2015-05-12",7.4994,7.7792,7.3875,7.3875,26317.0],["2015-05-13",7.4994,7.8352,7.4994,7.6113,12450.0],["2015-05-14",7.532,7.8718,7.532,7.8152,3050.0],["2015-05-15",7.7586,7.9851,7.7586,7.9851,7767.0],["2015-05-18",7.8152,8.0984,7.7586,7.7586,1983.0],["2015-05-19",7.9285,7.9285,7.5887,7.7019,4367.0],["2015-05-20",7.5887,7.9285,7.5887,7.9285,5367.0],["2015-05-21",7.8152,7.9285,7.6453,7.8718,6783.0],["2015-05-22",7.8152,7.9285,7.6453,7.9285,1233.0],["2015-05-26",7.9285,7.9851,7.8152,7.8718,3867.0],["2015-05-27",7.7586,7.9285,7.7586,7.8718,6483.0],["2015-05-28",7.7019,7.8718,7.5887,7.8718,2817.0],["2015-05-29",7.7586,7.9285,7.7019,7.7019,1900.0],["2015-06-01",7.7019,7.8718,7.7019,7.8152,2467.0],["2015-06-02",7.7019,8.0417,7.7019,7.8718,6033.0],["2015-06-03",7.9285,8.4948,7.9285,8.2116,19900.0],["2015-06-04",8.2116,8.3249,7.9285,7.9851,7333.0],["2015-06-05",7.8718,8.2683,7.8718,8.0984,2167.0],["2015-06-08",8.2116,8.3249,8.0984,8.2683,4517.0],["2015-06-09",8.3249,8.3249,8.0984,8.0984,6317.0],["2015-06-10",8.2116,8.3249,8.0984,8.2116,2600.0],["2015-06-11",8.0984,8.6081,8.0984,8.2116,14733.0],["2015-06-12",8.0984,8.2683,7.6453,7.9285,6267.0],["2015-06-15",7.9285,8.155,7.8718,7.9285,3783.0],["2015-06-16",8.0417,8.778,7.9285,8.3815,20067.0],["2015-06-17",8.5514,8.778,8.4382,8.4382,12500.0],["2015-06-18",8.6081,8.6081,8.4948,8.4948,2117.0],["2015-06-19",8.6647,8.6647,8.2116,8.6081,4500.0],["2015-06-22",8.2683,8.6647,8.2683,8.4948,2700.0],["2015-06-23",8.3815,8.7213,8.2683,8.5514,5117.0],["2015-06-24",8.6081,8.8912,8.6081,8.8912,8867.0],["2015-06-25",9.0045,9.2876,8.778,9.1744,23317.0],["2015-06-26",9.231,9.4009,9.0611,9.0611,19000.0],["2015-06-29",8.8912,9.231,8.778,8.778,9150.0],["2015-06-30",8.7213,8.778,8.4382,8.4948,2033.0],["2015-07-01",8.6081,8.778,8.4382,8.6081,850.0],["2015-07-02",8.778,8.778,8.3249,8.4382,4233.0],["2015-07-06",8.4948,8.4948,8.2116,8.3815,5217.0],["2015-07-07",8.2683,8.3815,8.0417,8.0984,6067.0],["2015-07-08",8.0417,8.2116,7.9851,8.0984,6133.0],["2015-07-09",8.0417,8.2683,8.0417,8.2116,3967.0],["2015-07-10",8.4382,8.4382,7.9285,8.0417,6517.0],["2015-07-13",7.9285,8.3815,7.9285,8.3815,2117.0],["2015-07-14",8.0984,9.0045,8.0984,8.8912,16767.0],["2015-07-15",9.0045,9.231,8.7213,8.8912,7133.0],["2015-07-16",8.778,9.1744,8.778,9.0045,4317.0],["2015-07-17",9.0611,9.1744,8.8346,8.9478,6850.0],["2015-07-20",8.778,9.1744,8.4948,8.778,8883.0],["2015-07-21",8.778,9.4009,8.778,9.1744,7733.0],["2015-07-22",8.8346,9.231,8.2116,8.2116,19350.0],["2015-07-23",8.4948,8.5514,7.9285,8.0984,5233.0],["2015-07-24",8.0984,8.0984,7.7586,8.0417,22233.0],["2015-07-27",8.0417,8.0417,7.5887,7.7019,11850.0],["2015-07-28",7.7019,7.9285,7.7019,7.7019,5017.0],["2015-07-29",7.9851,7.9851,7.6453,7.7586,3250.0],["2015-07-30",7.9851,7.9851,7.5887,7.7019,8167.0],["2015-07-31",7.5887,7.9285,7.5887,7.8718,8583.0],["2015-08-03",7.7586,7.9285,7.5887,7.5887,6533.0],["2015-08-04",7.5887,7.7019,7.5887,7.7019,2800.0],["2015-08-05",7.7586,7.8152,7.4754,7.532,4117.0],["2015-08-06",7.6453,7.7586,7.4188,7.4754,5483.0],["2015-08-07",7.3622,7.5887,7.079,7.3055,17767.0],["2015-08-10",7.3055,7.3622,7.1356,7.3055,6800.0],["2015-08-11",7.3622,7.3622,7.079,7.2489,4317.0],["2015-08-12",7.2489,7.7586,7.1356,7.4188,12167.0],["2015-08-13",7.532,7.7586,7.3622,7.4188,4733.0],["2015-08-14",7.2489,7.4754,7.1356,7.1356,2300.0],["2015-08-17",7.1923,7.4754,7.079,7.2489,2400.0],["2015-08-18",7.3055,7.3055,7.079,7.1923,2200.0],["2015-08-19",7.1923,7.3622,7.1923,7.3055,1917.0],["2015-08-20",7.1923,7.1923,6.9091,7.079,10933.0],["2015-08-21",6.9091,7.1923,6.7958,6.7958,6917.0],["2015-08-24",6.6259,6.6826,6.3994,6.6826,14050.0],["2015-08-25",6.6826,6.8525,6.5127,6.7958,6550.0],["2015-08-26",6.7958,6.7958,6.3994,6.5693,8833.0],["2015-08-27",6.5127,7.1356,6.5127,7.0224,9150.0],["2015-08-28",7.2489,7.3055,6.9657,7.079,6867.0],["2015-08-31",7.1356,7.9285,6.8525,7.4754,36600.0],["2015-09-01",7.1356,7.3622,7.1356,7.1356,3067.0],["2015-09-02",7.4188,7.4188,6.8525,6.9657,3667.0],["2015-09-03",7.0224,7.079,6.9091,6.9657,2767.0],["2015-09-04",6.8525,7.079,6.8525,6.9091,1367.0],["2015-09-08",6.8525,7.1923,6.8525,7.0224,3350.0],["2015-09-09",7.0224,7.3055,6.8525,6.8525,3850.0],["2015-09-10",6.7958,6.8525,6.5127,6.6826,6350.0],["2015-09-11",6.7958,6.8525,6.5127,6.7958,4150.0],["2015-09-14",6.6826,6.7958,6.5693,6.6826,2750.0],["2015-09-15",6.6826,6.7958,6.6259,6.7392,650.0],["2015-09-16",6.7392,7.1356,6.7392,7.1356,783.0],["2015-09-17",7.2489,7.2489,6.7392,7.2489,6933.0],["2015-09-18",7.1923,7.1923,6.8525,6.8525,3267.0],["2015-09-21",7.1356,7.1356,6.8525,7.0224,633.0],["2015-09-22",6.7958,6.7958,6.5127,6.5693,5700.0],["2015-09-23",6.6826,6.9091,6.5693,6.5693,2250.0],["2015-09-24",6.6259,6.8525,6.456,6.6259,4700.0],["2015-09-25",6.7958,6.7958,6.456,6.5127,1967.0],["2015-09-28",6.456,6.5127,6.3428,6.3428,5467.0],["2015-09-29",6.456,6.5127,6.3428,6.456,4967.0],["2015-09-30",6.2861,6.456,5.8897,5.9464,9533.0],["2015-10-01",5.8331,5.9464,5.6632,5.6632,14683.0],["2015-10-02",5.7198,6.5127,5.38,6.3994,20650.0],["2015-10-05",6.2861,6.6259,6.1729,6.1729,4533.0],["2015-10-06",6.3994,6.6826,6.0596,6.0596,9367.0],["2015-10-07",6.0596,6.6259,6.0596,6.2861,6017.0],["2015-10-08",6.2295,6.6826,6.2295,6.2861,7050.0],["2015-10-09",6.456,6.6826,6.2861,6.3428,4250.0],["2015-10-12",6.456,6.7958,6.3428,6.6826,3050.0],["2015-10-13",6.3428,6.9091,6.3428,6.7392,7317.0],["2015-10-14",6.9091,7.079,6.3994,6.456,6200.0],["2015-10-15",6.7958,6.9091,6.6259,6.6259,2983.0],["2015-10-16",6.9091,6.9657,6.6259,6.7392,4717.0],["2015-10-19",6.7392,6.9657,6.5693,6.8525,3500.0],["2015-10-20",7.0224,7.8152,6.9091,7.4188,83367.0],["2015-10-21",7.4188,7.8152,7.1356,7.1923,20683.0],["2015-10-22",7.1356,7.6453,7.0224,7.0224,4550.0],["2015-10-23",7.1923,7.1923,6.9657,7.0224,3967.0],["2015-10-26",6.9657,7.3622,6.9657,7.079,3933.0],["2015-10-27",6.9091,7.4188,6.9091,7.1356,3433.0],["2015-10-28",7.1356,7.3622,6.9657,6.9657,3683.0],["2015-10-29",7.3055,7.3622,7.079,7.2489,2833.0],["2015-10-30",7.079,7.2489,6.9091,6.9657,1700.0],["2015-11-02",6.9657,7.2489,6.9657,7.2489,1017.0],["2015-11-03",7.2489,7.3622,7.2489,7.2489,5450.0],["2015-11-04",7.3622,7.7586,6.9091,6.9091,27500.0],["2015-11-05",7.3622,7.3622,6.8525,7.079,4433.0],["2015-11-06",7.1356,7.2489,6.8525,6.9091,2417.0],["2015-11-09",7.1356,7.1356,6.5127,6.5127,12167.0],["2015-11-10",6.5693,6.7958,6.3428,6.7392,7150.0],["2015-11-11",6.5693,6.7392,6.3428,6.6259,2767.0],["2015-11-12",6.5693,6.6826,6.3428,6.3994,6217.0],["2015-11-13",6.6259,6.6826,6.5127,6.6259,2017.0],["2015-11-16",6.7392,6.7958,6.6826,6.7958,1517.0],["2015-11-17",6.6259,6.7958,6.6259,6.7392,2817.0],["2015-11-18",6.6259,6.7958,6.6259,6.7392,2633.0],["2015-11-19",6.6259,6.7958,6.6259,6.7392,1933.0],["2015-11-20",6.6259,6.7958,6.6259,6.6826,1083.0],["2015-11-23",6.6259,6.7392,6.6259,6.7392,2517.0],["2015-11-24",6.6259,6.7392,6.6259,6.7392,1383.0],["2015-11-25",6.6826,6.7392,6.6259,6.6826,1833.0],["2015-11-27",6.6259,6.6826,6.6259,6.6259,1667.0],["2015-11-30",6.6259,6.7392,6.6259,6.6259,3567.0],["2015-12-01",6.5693,6.6259,6.3994,6.3994,2367.0],["2015-12-02",6.3994,6.6259,6.3994,6.456,1383.0],["2015-12-03",6.456,6.6259,6.456,6.5693,4617.0],["2015-12-04",6.5693,6.5693,6.3994,6.3994,3417.0],["2015-12-07",6.3994,6.5127,6.0596,6.0596,10217.0],["2015-12-08",6.0596,6.2861,5.9464,5.9464,3833.0],["2015-12-09",6.2861,6.2861,5.9464,6.0596,6950.0],["2015-12-10",6.003,6.2861,5.9464,5.9464,5050.0],["2015-12-11",5.9464,6.1729,5.8331,5.9464,7650.0],["2015-12-14",5.8897,5.9464,5.7765,5.9464,10383.0],["2015-12-15",5.8897,6.003,5.6632,5.7198,6450.0],["2015-12-16",5.7765,5.8897,5.6632,5.7765,8383.0],["2015-12-17",5.8897,5.9464,5.7198,5.9464,8267.0],["2015-12-18",5.9464,6.1162,5.8897,5.9464,2800.0],["2015-12-21",5.8331,5.9464,5.6632,5.6632,6083.0],["2015-12-22",5.6066,6.003,5.6066,5.7198,7967.0],["2015-12-23",5.7198,5.8897,5.7198,5.7765,6050.0],["2015-12-24",5.7198,5.7765,5.7198,5.7765,4317.0],["2015-12-28",5.7765,5.8331,5.6632,5.7765,7683.0],["2015-12-29",5.6632,5.7765,5.6632,5.6632,15083.0],["2015-12-30",5.7765,5.7765,5.5499,5.5499,14667.0],["2015-12-31",5.5499,5.6066,5.5499,5.6066,16683.0],["2016-01-04",5.5499,5.6066,5.38,5.4367,8217.0],["2016-01-05",5.6632,5.7765,5.6066,5.7198,2483.0],["2016-01-06",5.9464,6.6826,5.7198,6.0596,38883.0],["2016-01-07",5.8331,6.0596,5.7198,5.7765,10817.0],["2016-01-08",5.9464,5.9464,5.5499,5.5499,11400.0],["2016-01-11",5.5499,5.8331,5.38,5.4933,8150.0],["2016-01-12",5.4367,5.8897,5.4367,5.6066,1850.0],["2016-01-13",5.6066,5.8331,5.38,5.4367,5333.0],["2016-01-14",5.38,5.8331,5.38,5.7765,5517.0],["2016-01-15",5.8331,5.8331,5.38,5.6632,9300.0],["2016-01-19",5.5499,5.7765,5.38,5.6632,15317.0],["2016-01-20",5.38,5.7198,5.2101,5.3234,16233.0],["2016-01-21",5.6066,5.7198,5.4367,5.7198,5883.0],["2016-01-22",5.6066,5.8331,5.2668,5.6632,13083.0],["2016-01-25",5.6632,5.7765,5.5499,5.7198,3033.0],["2016-01-26",5.7765,5.8897,5.7198,5.8897,2467.0],["2016-01-27",5.8331,5.8897,5.7765,5.8331,1950.0],["2016-01-28",5.8897,5.8897,5.8331,5.8897,1650.0],["2016-01-29",5.7198,6.003,5.7198,5.9464,5017.0],["2016-02-01",5.8897,6.2295,5.7198,6.2295,3983.0],["2016-02-02",6.1162,6.2295,5.8897,5.9464,3983.0],["2016-02-03",6.0596,6.1162,5.4367,5.7198,6950.0],["2016-02-04",5.6632,5.9464,5.6066,5.6632,3083.0],["2016-02-05",5.8331,5.8331,5.5499,5.6066,1533.0],["2016-02-08",5.8897,5.9464,5.5499,5.8331,3067.0],["2016-02-09",5.8331,5.8331,5.5499,5.6632,1733.0],["2016-02-10",5.6632,5.7198,5.4367,5.5499,8433.0],["2016-02-11",5.5499,5.7765,5.5499,5.5499,8333.0],["2016-02-12",5.5499,5.7765,5.5499,5.7198,1700.0],["2016-02-16",5.5499,5.8331,5.5499,5.7198,4267.0],["2016-02-17",5.8331,6.1162,5.6632,5.9464,14417.0],["2016-02-18",6.1162,6.1162,5.7198,6.003,4750.0],["2016-02-19",5.9464,6.0596,5.8331,5.8897,1567.0],["2016-02-22",5.7765,5.9464,5.6066,5.7198,5800.0],["2016-02-23",6.1163,6.1163,5.7765,5.7765,1967.0],["2016-02-24",5.7198,6.0596,5.7198,5.9464,3517.0],["2016-02-25",6.0596,6.0596,5.7765,5.8331,2400.0],["2016-02-26",5.9464,5.9464,5.6632,5.6632,2067.0],["2016-02-29",5.6632,5.7765,5.6066,5.6066,3800.0],["2016-03-01",5.8331,5.8331,5.6066,5.7198,4200.0],["2016-03-02",5.6632,5.9464,5.6632,5.8331,2683.0],["2016-03-03",5.6632,5.9464,5.6632,5.8897,5750.0],["2016-03-04",5.7198,5.8897,5.6632,5.7198,5383.0],["2016-03-07",5.8897,5.8897,5.6632,5.7198,5950.0],["2016-03-08",5.7198,5.8897,5.6066,5.7765,1267.0],["2016-03-09",5.7765,5.8331,5.7765,5.7765,517.0],["2016-03-10",5.8331,5.8897,5.8331,5.8331,1050.0],["2016-03-11",5.7765,5.8897,5.7765,5.8331,3017.0],["2016-03-14",5.8897,6.456,5.8897,6.2861,30817.0],["2016-03-15",6.3428,6.7958,6.3428,6.5127,30650.0],["2016-03-16",6.6259,6.7392,6.456,6.6826,9267.0],["2016-03-17",6.7958,7.1923,6.7958,7.079,20767.0],["2016-03-18",7.1356,7.3055,6.7958,6.7958,14583.0],["2016-03-21",7.0224,7.079,6.7392,7.079,14167.0],["2016-03-22",6.9091,7.1923,6.9091,7.0224,4617.0],["2016-03-23",7.1923,7.3055,6.9091,7.0224,6583.0],["2016-03-24",7.0224,7.1923,6.6259,7.1923,9233.0],["2016-03-28",7.1356,7.1356,6.8525,6.9657,2333.0],["2016-03-29",6.9657,7.3622,6.9657,7.1923,9583.0],["2016-03-30",7.3622,7.532,6.9657,7.079,11183.0],["2016-03-31",7.079,7.2489,7.0224,7.1923,1950.0],["2016-04-01",7.1356,7.1923,7.0224,7.0224,1733.0],["2016-04-04",6.9657,7.1356,6.9091,7.079,767.0],["2016-04-05",6.9657,7.1923,6.8525,6.8525,6583.0],["2016-04-06",6.9657,7.1356,6.9657,7.1356,3967.0],["2016-04-07",7.079,7.079,6.9091,6.9091,3750.0],["2016-04-08",7.0224,7.079,6.9657,7.0224,1917.0],["2016-04-11",7.079,7.079,7.0224,7.079,2600.0],["2016-04-12",7.079,7.1356,6.9091,7.079,3117.0],["2016-04-13",7.1923,7.1923,6.9091,7.1356,1650.0],["2016-04-14",7.1356,7.1356,7.0224,7.1356,6000.0],["2016-04-15",7.1356,7.1356,6.9657,6.9657,3717.0],["2016-04-18",6.8525,7.3055,6.8525,7.2489,16117.0],["2016-04-19",7.3055,7.7019,7.2489,7.5887,17000.0],["2016-04-20",7.6453,8.2116,7.4754,7.7586,24050.0],["2016-04-21",7.8152,7.8152,7.532,7.7019,8667.0],["2016-04-22",7.9285,7.9851,7.5887,7.6453,22133.0],["2016-04-25",7.6453,7.9285,7.4754,7.6453,2883.0],["2016-04-26",7.532,7.6453,7.4188,7.532,4283.0],["2016-04-27",7.4754,7.6453,6.9091,7.2489,8133.0],["2016-04-28",7.5887,7.6453,7.079,7.079,4400.0],["2016-04-29",7.079,7.3055,6.6826,6.8525,15783.0],["2016-05-02",6.7958,7.1923,6.3994,6.3994,11983.0],["2016-05-03",6.2861,6.456,6.1162,6.2295,9000.0],["2016-05-04",6.2295,6.7958,6.1163,6.456,3700.0],["2016-05-05",6.5693,6.5693,6.2295,6.3994,4733.0],["2016-05-06",6.3428,6.7392,6.3428,6.3994,1633.0],["2016-05-09",6.456,6.5127,6.3428,6.3428,5483.0],["2016-05-10",6.3428,6.5693,6.3428,6.3428,1483.0],["2016-05-11",6.3428,6.3428,6.2295,6.2861,3450.0],["2016-05-12",6.3428,6.3428,6.2295,6.2295,2583.0],["2016-05-13",6.2295,6.3428,6.1729,6.2295,3600.0],["2016-05-16",6.2861,6.3428,6.1729,6.2295,8367.0],["2016-05-17",6.3428,6.6259,6.1729,6.2861,10667.0],["2016-05-18",6.2295,6.6826,6.2295,6.2861,1083.0],["2016-05-19",6.2295,6.6259,6.2295,6.2861,1067.0],["2016-05-20",6.3994,6.6826,6.3428,6.6826,5200.0],["2016-05-23",6.6259,6.6826,6.3994,6.456,1450.0],["2016-05-24",6.5127,6.5693,6.456,6.5127,1833.0],["2016-05-25",6.5987,6.5987,6.5414,6.5987,2350.0],["2016-05-26",6.5987,6.6561,6.484,6.6561,5300.0],["2016-05-27",6.5987,6.6561,6.484,6.5987,4733.0],["2016-05-31",6.4266,6.5987,6.4266,6.484,5583.0],["2016-06-01",6.484,6.5987,6.3118,6.5414,7000.0],["2016-06-02",6.4266,6.5987,6.4266,6.484,183.0],["2016-06-03",6.5414,6.5414,6.2545,6.3118,8017.0],["2016-06-06",6.3692,6.5987,6.1397,6.4266,5917.0],["2016-06-07",6.484,6.5414,6.2545,6.484,3683.0],["2016-06-08",6.484,6.484,6.2545,6.4266,4483.0],["2016-06-09",6.3692,6.484,6.3692,6.3692,1917.0],["2016-06-10",6.3692,6.3692,6.2545,6.2545,4650.0],["2016-06-13",6.1971,6.3118,6.1971,6.1971,4950.0],["2016-06-14",6.2545,6.2545,6.1971,6.1971,1817.0],["2016-06-15",6.2545,6.3118,6.1971,6.1971,4083.0],["2016-06-16",6.1971,6.3118,6.1971,6.2545,2867.0],["2016-06-17",6.2545,6.3118,6.2545,6.3118,1217.0],["2016-06-20",6.3118,6.3118,6.2545,6.2545,5133.0],["2016-06-21",6.3118,6.3692,6.2545,6.2545,2167.0],["2016-06-22",6.3118,6.3692,6.1971,6.2545,4167.0],["2016-06-23",6.1971,6.3692,6.1971,6.1971,1950.0],["2016-06-24",6.1971,6.2545,6.0249,6.0249,12250.0],["2016-06-27",5.9102,6.1397,5.6807,5.6807,10017.0],["2016-06-28",5.738,5.9676,5.738,5.8528,6617.0],["2016-06-29",5.738,6.1971,5.6807,6.0249,29883.0],["2016-06-30",6.2545,6.3118,5.9676,6.3118,7033.0],["2016-07-01",6.4266,6.484,5.8528,6.3692,10300.0],["2016-07-05",6.3118,6.3692,6.0823,6.3692,2817.0],["2016-07-06",6.3118,6.3118,6.1971,6.1971,1517.0],["2016-07-07",6.1971,6.5414,6.1971,6.3692,1600.0],["2016-07-08",6.4266,6.4266,6.1971,6.2545,5900.0],["2016-07-11",6.1971,6.3692,6.0823,6.1397,10200.0],["2016-07-12",6.1397,6.3118,6.0823,6.1397,1683.0],["2016-07-13",6.0823,6.5414,5.8528,6.3118,27500.0],["2016-07-14",6.4266,6.5414,6.2545,6.3692,5583.0],["2016-07-15",6.4266,6.484,6.3118,6.4266,3950.0],["2016-07-18",6.484,6.6561,6.3692,6.5987,5250.0],["2016-07-19",6.6561,6.7709,6.1971,6.5987,19217.0],["2016-07-20",6.6561,6.7709,6.4266,6.5987,9250.0],["2016-07-21",6.5987,6.6561,6.3118,6.5987,9233.0],["2016-07-22",6.5987,6.5987,6.3118,6.3118,4783.0],["2016-07-25",6.3118,6.6561,6.0249,6.3692,16333.0],["2016-07-26",6.5414,6.6561,6.2545,6.3692,3317.0],["2016-07-27",6.3118,6.5414,6.3118,6.484,3500.0],["2016-07-28",6.484,6.5414,6.3692,6.4266,783.0],["2016-07-29",6.484,6.5414,6.3692,6.3692,8217.0],["2016-08-01",6.484,6.484,6.0823,6.2545,10100.0],["2016-08-02",6.1971,6.3118,6.1971,6.1971,2900.0],["2016-08-03",6.3118,6.5987,6.0249,6.5414,14033.0],["2016-08-04",6.4266,6.5987,6.1971,6.484,4617.0],["2016-08-05",6.484,6.5414,6.3692,6.5414,4467.0],["2016-08-08",6.5987,6.5987,6.484,6.5414,1933.0],["2016-08-09",6.484,6.5987,6.1971,6.484,6133.0],["2016-08-10",6.3692,6.5414,6.2545,6.3692,733.0],["2016-08-11",6.1971,6.5414,6.1971,6.4266,4117.0],["2016-08-12",6.3118,6.5414,6.3118,6.3692,12000.0],["2016-08-15",6.3118,6.4266,6.3118,6.4266,1083.0],["2016-08-16",6.1971,6.3692,6.0823,6.1397,4383.0],["2016-08-17",6.3692,6.4266,6.0823,6.3692,5667.0],["2016-08-18",6.4266,6.6561,6.4266,6.5414,17433.0],["2016-08-19",6.6561,6.8856,6.1397,6.7135,31533.0],["2016-08-22",6.7135,6.7135,6.3692,6.484,7200.0],["2016-08-23",6.3692,6.6561,6.3692,6.6561,2483.0],["2016-08-24",6.6561,6.6561,6.4266,6.484,3050.0],["2016-08-25",6.3692,6.5987,6.3118,6.484,1583.0],["2016-08-26",6.5414,6.5987,6.3692,6.4266,1167.0],["2016-08-29",6.4266,6.4266,6.1971,6.1971,10300.0],["2016-08-30",6.1397,6.3692,6.1397,6.1971,12117.0],["2016-08-31",6.1971,6.4266,6.1971,6.4266,1900.0],["2016-09-01",6.3692,6.4266,6.3118,6.3692,767.0],["2016-09-02",6.3118,6.5987,6.3118,6.4266,12250.0],["2016-09-06",6.4266,6.4266,6.3118,6.4266,17467.0],["2016-09-07",6.3692,6.4266,6.3118,6.3692,6833.0],["2016-09-08",6.2545,6.4266,6.2545,6.3118,4150.0],["2016-09-09",6.3118,6.4266,6.2545,6.2545,2083.0],["2016-09-12",6.1397,6.1971,6.1397,6.1397,12433.0],["2016-09-13",6.1397,6.3118,6.1397,6.1397,4033.0],["2016-09-14",6.0823,6.3118,6.0823,6.1397,3750.0],["2016-09-15",6.2545,6.3118,6.1397,6.3118,4983.0],["2016-09-16",6.3118,6.3118,6.1971,6.1971,3150.0],["2016-09-19",6.1971,6.2545,6.1971,6.2545,3467.0],["2016-09-20",6.1971,6.4266,6.1971,6.3692,4117.0],["2016-09-21",6.1971,6.4266,6.1971,6.3692,5033.0],["2016-09-22",6.3118,6.3692,6.1971,6.3118,4917.0],["2016-09-23",6.1397,6.3118,6.0249,6.0249,13450.0],["2016-09-26",6.0249,6.2545,6.0249,6.0249,6367.0],["2016-09-27",6.0249,6.3118,6.0249,6.1971,4000.0],["2016-09-28",6.1971,6.1971,6.0249,6.0249,4850.0],["2016-09-29",6.0249,6.1397,5.9676,5.9676,6350.0],["2016-09-30",6.1397,6.1397,5.8528,5.8528,9850.0],["2016-10-03",5.9102,6.3118,5.9102,6.2545,8883.0],["2016-10-04",6.2545,6.4266,6.1971,6.2545,13533.0],["2016-10-05",6.1971,6.3692,6.1971,6.3118,1000.0],["2016-10-06",6.3692,6.4266,6.1971,6.2545,800.0],["2016-10-07",6.2545,6.3118,6.0823,6.2545,1400.0],["2016-10-10",6.1971,6.2545,6.1971,6.2545,6117.0],["2016-10-11",6.1971,6.3118,6.1971,6.1971,4950.0],["2016-10-12",6.3118,6.3118,6.1971,6.2545,6533.0],["2016-10-13",6.1971,6.2545,6.1397,6.2545,2683.0],["2016-10-14",6.1971,6.2545,6.1397,6.1971,4450.0],["2016-10-17",6.1397,6.3118,6.0823,6.0823,2683.0],["2016-10-18",6.1971,6.3118,6.0823,6.3118,5850.0],["2016-10-19",6.5987,6.5987,6.1971,6.3118,19817.0],["2016-10-20",6.1397,6.484,6.1397,6.1397,7417.0],["2016-10-21",6.2545,6.2545,6.1397,6.1397,3817.0],["2016-10-24",6.1971,6.1971,6.1397,6.1397,4633.0],["2016-10-25",6.1971,6.2545,6.0823,6.0823,2350.0],["2016-10-26",6.0823,6.1971,6.0823,6.0823,1167.0],["2016-10-27",6.0823,6.0823,6.0249,6.0249,6083.0],["2016-10-28",6.0249,6.0823,5.9676,6.0249,2517.0],["2016-10-31",6.1971,6.1971,5.8528,5.9676,6100.0],["2016-11-01",5.9102,5.9676,5.7954,5.8528,3267.0],["2016-11-02",5.7954,5.9102,5.738,5.738,4317.0],["2016-11-03",5.738,5.7954,5.738,5.7954,6000.0],["2016-11-04",5.7954,5.9102,5.738,5.7954,4167.0],["2016-11-07",5.7954,5.9676,5.738,5.7954,3583.0],["2016-11-08",5.738,5.8528,5.738,5.7954,3717.0],["2016-11-09",5.7954,5.9102,5.738,5.9102,1567.0],["2016-11-10",5.8528,5.9102,5.738,5.738,4650.0],["2016-11-11",5.738,5.738,5.6233,5.6807,5933.0],["2016-11-14",5.6233,5.9102,5.6233,5.6807,9183.0],["2016-11-15",5.6807,5.6807,5.4511,5.5659,15400.0],["2016-11-16",5.6233,5.6233,5.4511,5.5085,8300.0],["2016-11-17",5.5085,5.6233,5.3364,5.5085,31483.0],["2016-11-18",5.5659,5.738,5.5659,5.738,8967.0],["2016-11-21",5.738,5.738,5.5659,5.738,2600.0],["2016-11-22",5.5659,5.738,5.5659,5.5659,13817.0],["2016-11-23",5.6807,5.6807,5.3938,5.5659,15667.0],["2016-11-25",5.5085,5.5085,5.3364,5.5085,4833.0],["2016-11-28",5.5085,5.6233,5.3364,5.4511,3683.0],["2016-11-29",5.3938,5.4511,4.82,5.279,17167.0],["2016-11-30",5.279,5.4511,5.2216,5.279,4933.0],["2016-12-01",5.3364,5.3364,5.0495,5.2216,15150.0],["2016-12-02",5.1642,5.4511,5.0495,5.1642,6700.0],["2016-12-05",5.1069,5.3938,5.0495,5.0495,12300.0],["2016-12-06",5.1642,5.1642,5.1069,5.1642,5183.0],["2016-12-07",5.1642,5.1642,4.9347,5.1642,14967.0],["2016-12-08",4.9921,5.1642,4.9347,4.9921,10933.0],["2016-12-09",4.9347,5.0495,4.9347,4.9347,5550.0],["2016-12-12",4.9347,5.0495,4.8773,4.9347,6233.0],["2016-12-13",4.9921,5.0495,4.82,4.9347,9733.0],["2016-12-14",4.8773,4.9347,4.82,4.82,19867.0],["2016-12-15",4.82,4.82,4.7626,4.82,12200.0],["2016-12-16",4.7626,4.82,4.6478,4.6478,30783.0],["2016-12-19",4.6478,4.7626,4.5904,4.6478,13367.0],["2016-12-20",4.5904,4.8773,4.533,4.5904,33667.0],["2016-12-21",4.5904,4.7052,4.533,4.5904,14283.0],["2016-12-22",4.4183,4.4757,4.074,4.1888,26250.0],["2016-12-23",4.074,4.3609,4.074,4.2461,16567.0],["2016-12-27",4.3035,4.7052,4.3035,4.4183,32550.0],["2016-12-28",4.4757,4.7052,4.4183,4.5331,11733.0],["2016-12-29",4.4183,4.7052,4.4183,4.4757,15350.0],["2016-12-30",4.4183,4.4757,4.1888,4.1888,33533.0],["2017-01-03",4.1888,4.7052,4.1888,4.4757,10867.0],["2017-01-04",4.533,4.5904,4.3609,4.5904,15250.0],["2017-01-05",4.5904,4.7052,4.5904,4.7052,10150.0],["2017-01-06",4.7052,4.7052,4.3609,4.4757,12350.0],["2017-01-09",4.4183,4.5904,4.3609,4.3609,3217.0],["2017-01-10",4.3609,4.5904,4.3609,4.5331,7950.0],["2017-01-11",4.5904,4.5904,4.4183,4.5331,7767.0],["2017-01-12",4.5904,4.5904,4.3609,4.5331,7800.0],["2017-01-13",4.4757,4.7052,4.3609,4.4183,12317.0],["2017-01-17",4.3609,4.5331,4.3609,4.5331,7133.0],["2017-01-18",4.5331,4.6478,4.4183,4.4757,11033.0],["2017-01-19",4.7052,5.279,4.4757,4.9921,31267.0],["2017-01-20",5.2216,6.0823,4.9921,5.3364,160217.0],["2017-01-23",5.4511,5.6807,5.1642,5.3938,18200.0],["2017-01-24",5.5085,5.5659,5.1642,5.3938,12483.0],["2017-01-25",5.738,5.738,5.3938,5.3938,28717.0],["2017-01-26",5.4511,5.6233,5.4511,5.5659,8067.0],["2017-01-27",5.5085,5.6233,5.279,5.3364,22150.0],["2017-01-30",5.5659,5.6233,5.1069,5.2216,12550.0],["2017-01-31",5.0495,5.5659,4.8773,5.279,15650.0],["2017-02-01",5.279,5.3938,4.8773,4.9921,9267.0],["2017-02-02",5.1642,5.1642,4.8773,5.0495,9483.0],["2017-02-03",5.2216,5.2216,4.8773,5.1642,11117.0],["2017-02-06",5.3364,5.3364,4.8773,5.2216,11067.0],["2017-02-07",5.1069,5.279,4.9921,5.0495,1450.0],["2017-02-08",5.0495,5.3364,5.0495,5.1642,5383.0],["2017-02-09",5.279,5.279,5.0495,5.1642,2583.0],["2017-02-10",5.2216,5.2216,5.0495,5.1069,6683.0],["2017-02-13",5.1642,5.2216,5.0495,5.2216,5483.0],["2017-02-14",5.0495,5.279,5.0495,5.1642,2200.0],["2017-02-15",5.1642,5.279,5.0495,5.279,14100.0],["2017-02-16",5.3364,5.3938,5.0495,5.2216,4267.0],["2017-02-17",5.1069,5.5659,5.1069,5.3938,12667.0],["2017-02-21",5.3364,5.6233,5.3364,5.3364,14650.0],["2017-02-22",5.3938,5.3938,5.1642,5.3364,11217.0],["2017-02-23",5.3364,5.3938,5.1642,5.1642,4383.0],["2017-02-24",5.1069,5.2216,5.0495,5.0495,6817.0],["2017-02-27",5.0495,5.3938,5.0495,5.1642,5983.0],["2017-02-28",5.3364,5.3938,5.1642,5.3364,9067.0],["2017-03-01",5.3364,5.3938,5.1642,5.1642,5017.0],["2017-03-02",5.2216,5.3938,5.1069,5.1069,5283.0],["2017-03-03",5.1069,5.3364,5.1069,5.1069,4117.0],["2017-03-06",5.1069,5.279,5.0495,5.1069,2967.0],["2017-03-07",5.0495,5.2216,5.0495,5.0495,5200.0],["2017-03-08",5.0495,5.0495,4.9921,4.9921,817.0],["2017-03-09",5.0495,5.1069,4.8773,4.9347,2667.0],["2017-03-10",4.8773,5.1069,4.8773,4.8773,5250.0],["2017-03-13",4.8773,5.1642,4.8773,5.1069,3017.0],["2017-03-14",5.2216,5.2216,4.7626,4.82,4717.0],["2017-03-15",4.8773,5.1069,4.7626,4.9921,9717.0],["2017-03-16",4.9921,5.3364,4.82,5.1069,18450.0],["2017-03-17",5.1069,5.3364,4.9347,5.1642,3533.0],["2017-03-20",5.1642,5.3364,5.0495,5.279,11617.0],["2017-03-21",5.3938,5.3938,5.2216,5.279,8317.0],["2017-03-22",5.3938,5.3938,5.1642,5.3938,6417.0],["2017-03-23",5.3938,5.3938,5.0495,5.3364,4050.0],["2017-03-24",5.1642,5.3364,5.1642,5.279,3783.0],["2017-03-27",5.279,5.3364,5.2216,5.3364,4350.0],["2017-03-28",5.279,5.3364,5.1642,5.2216,2617.0],["2017-03-29",5.1642,5.279,5.1642,5.1642,10800.0],["2017-03-30",4.9921,5.279,4.9921,5.1069,4417.0],["2017-03-31",4.9921,5.1642,4.9921,5.1642,2633.0],["2017-04-03",5.2216,5.279,5.0495,5.0495,6033.0],["2017-04-04",5.0495,5.1642,5.0495,5.0495,2717.0],["2017-04-05",5.0495,5.2216,5.0495,5.1069,3017.0],["2017-04-06",5.1642,5.1642,5.0495,5.0495,4883.0],["2017-04-07",5.0495,5.2216,5.0495,5.1069,1600.0],["2017-04-10",5.1642,5.1642,5.0495,5.1642,1717.0],["2017-04-11",5.1642,5.1642,5.0495,5.1642,3567.0],["2017-04-12",5.1642,5.1642,4.9347,5.0495,2983.0],["2017-04-13",4.9921,5.1069,4.9921,5.1069,3567.0],["2017-04-17",5.1069,5.1642,4.9921,5.0495,2067.0],["2017-04-18",5.1642,5.1642,4.9921,5.1069,1367.0],["2017-04-19",5.1069,5.1642,5.0495,5.1069,10350.0],["2017-04-20",5.0495,5.1642,5.0495,5.0495,5267.0],["2017-04-21",5.0495,5.6233,5.0495,5.5085,40717.0],["2017-04-24",5.6233,5.6233,5.0495,5.3364,24867.0],["2017-04-25",5.3364,5.4511,5.1642,5.3364,8467.0],["2017-04-26",5.279,5.3938,5.1069,5.1642,13300.0],["2017-04-27",5.1642,5.3364,5.1642,5.279,9783.0],["2017-04-28",5.2216,5.279,5.1642,5.1642,3983.0],["2017-05-01",5.1069,5.279,5.1069,5.1069,3483.0],["2017-05-02",5.1642,5.279,5.0495,5.1642,6283.0],["2017-05-03",4.8773,5.1642,4.7626,4.9347,17617.0],["2017-05-04",4.9347,4.9921,4.7626,4.7626,8833.0],["2017-05-05",4.9921,4.9921,4.82,4.8773,7550.0],["2017-05-08",4.8773,4.9921,4.82,4.9921,6250.0],["2017-05-09",4.9347,5.1069,4.9347,4.9921,3183.0],["2017-05-10",5.0495,5.2216,4.9921,5.1642,12333.0],["2017-05-11",5.1642,5.2216,4.82,5.1069,6417.0],["2017-05-12",5.0495,5.2216,4.9347,4.9921,6200.0],["2017-05-15",4.9921,4.9921,4.4757,4.8773,52317.0],["2017-05-16",4.9921,4.9921,4.5904,4.8773,5383.0],["2017-05-17",4.7052,4.8773,4.5904,4.6478,12033.0],["2017-05-18",4.5331,4.82,4.5331,4.5331,7767.0],["2017-05-19",4.7052,4.7052,4.5331,4.6478,12800.0],["2017-05-22",4.5904,4.82,4.5904,4.7052,10033.0],["2017-05-23",4.7626,4.7626,4.5331,4.6478,9467.0],["2017-05-24",4.6478,4.7052,4.5331,4.5331,4450.0],["2017-05-25",4.4757,4.7052,4.4757,4.6478,15133.0],["2017-05-26",4.6478,4.7052,4.5904,4.6478,9633.0],["2017-05-30",4.6478,4.82,4.5904,4.6478,9017.0],["2017-05-31",4.7052,4.82,4.6478,4.7052,14400.0],["2017-06-01",4.82,4.8773,4.7052,4.82,7350.0],["2017-06-02",4.8141,4.9315,4.6967,4.8141,6900.0],["2017-06-05",4.6967,4.9315,4.5205,4.8141,19083.0],["2017-06-06",4.7554,4.8141,4.5792,4.5792,15783.0],["2017-06-07",4.5205,4.638,4.5205,4.5205,13400.0],["2017-06-08",4.5792,4.638,4.5205,4.638,7050.0],["2017-06-09",4.7554,4.7554,4.5792,4.6967,5633.0],["2017-06-12",4.5792,4.638,4.5205,4.5792,4117.0],["2017-06-13",4.638,4.638,4.5205,4.5205,3933.0],["2017-06-14",4.5205,4.5792,4.5205,4.5205,15700.0],["2017-06-15",4.4618,4.5792,4.4618,4.5792,7317.0],["2017-06-16",4.4618,4.638,4.4618,4.5205,10450.0],["2017-06-19",4.4031,4.8728,4.4031,4.5205,23867.0],["2017-06-20",4.5205,4.6967,4.4618,4.638,3950.0],["2017-06-21",4.5792,4.5792,4.4618,4.5205,8483.0],["2017-06-22",4.5205,4.5205,4.1096,4.3444,24683.0],["2017-06-23",4.0509,4.2857,4.0509,4.227,18733.0],["2017-06-26",4.1683,4.3444,4.1683,4.2857,3917.0],["2017-06-27",4.2857,4.3444,4.1096,4.227,13033.0],["2017-06-28",4.2857,4.2857,4.1096,4.2857,10900.0],["2017-06-29",4.227,4.3444,4.1683,4.2857,8633.0],["2017-06-30",4.227,4.2857,4.1683,4.1683,4217.0],["2017-07-03",4.2857,4.3444,4.1683,4.3444,1400.0],["2017-07-05",4.3444,4.3444,4.2857,4.3444,4133.0],["2017-07-06",4.227,4.2857,4.1683,4.227,4450.0],["2017-07-07",4.227,4.2857,4.227,4.227,200.0],["2017-07-10",4.227,4.2857,4.227,4.2857,6100.0],["2017-07-11",4.227,4.2857,4.1683,4.1683,5783.0],["2017-07-12",4.1683,4.4618,4.1683,4.4031,5817.0],["2017-07-13",4.4031,4.4031,4.1683,4.227,8150.0],["2017-07-14",4.2857,4.3444,4.1683,4.227,8967.0],["2017-07-17",4.1096,4.5792,4.1096,4.5205,11300.0],["2017-07-18",4.227,4.4618,4.227,4.4031,5600.0],["2017-07-19",4.4618,4.8728,4.3444,4.8141,14500.0],["2017-07-20",4.9315,4.9315,4.5792,4.8728,4017.0],["2017-07-21",4.8728,4.8728,4.638,4.7554,7033.0],["2017-07-24",4.7554,5.4012,4.7554,5.0489,54050.0],["2017-07-25",5.1663,5.2837,4.8728,4.9315,19283.0],["2017-07-26",4.9315,5.0489,4.7554,4.8728,5400.0],["2017-07-27",4.9315,5.1076,4.7554,4.9315,13033.0],["2017-07-28",4.9315,4.9315,4.638,4.638,13700.0],["2017-07-31",4.8141,4.9315,4.638,4.6967,13783.0],["2017-08-01",4.6967,4.7554,4.638,4.7554,4183.0],["2017-08-02",4.8141,4.8728,4.638,4.6967,4867.0],["2017-08-03",4.6967,4.6967,4.5792,4.5792,1433.0],["2017-08-04",4.8141,4.8141,4.4031,4.5792,8433.0],["2017-08-07",4.638,4.6967,4.638,4.6967,9367.0],["2017-08-08",4.7554,4.9315,4.6967,4.8141,31783.0],["2017-08-09",4.8141,4.8141,4.6967,4.7554,7833.0],["2017-08-10",4.8141,4.8141,4.4031,4.5792,9567.0],["2017-08-11",4.638,4.8141,4.5792,4.7554,3750.0],["2017-08-14",4.6967,4.7554,4.5792,4.6967,3433.0],["2017-08-15",4.6967,4.6967,4.638,4.6967,4300.0],["2017-08-16",4.7554,4.8141,4.638,4.8141,10733.0],["2017-08-17",4.6967,4.9315,4.6967,4.7554,25450.0],["2017-08-18",4.6967,4.9315,4.6967,4.8728,6900.0],["2017-08-21",4.9315,4.9315,4.8141,4.8728,6267.0],["2017-08-22",4.9315,5.1663,4.9315,4.9902,14783.0],["2017-08-23",4.9315,5.0489,4.9315,4.9315,6317.0],["2017-08-24",4.9902,5.0489,4.9315,5.0489,2833.0],["2017-08-25",5.0489,5.2837,5.0489,5.1076,15133.0],["2017-08-28",5.1663,5.4599,5.1663,5.4012,30150.0],["2017-08-29",5.4599,5.5773,5.3425,5.5186,13667.0],["2017-08-30",5.4599,5.5186,5.4012,5.4599,8083.0],["2017-08-31",5.4599,5.4599,5.1663,5.3425,7417.0],["2017-09-01",5.1663,5.4599,4.9902,5.1663,16433.0],["2017-09-05",5.1663,5.2837,4.9902,5.0489,11317.0],["2017-09-06",5.0489,5.4599,4.9902,5.4012,2683.0],["2017-09-07",5.2837,5.3425,5.1663,5.225,2517.0],["2017-09-08",5.225,5.2837,5.225,5.2837,2583.0],["2017-09-11",5.2837,5.4012,5.225,5.225,2367.0],["2017-09-12",5.2837,5.4012,5.2837,5.3425,4933.0],["2017-09-13",5.4012,5.6947,4.9902,5.636,44850.0],["2017-09-14",5.4599,6.1057,5.4599,5.9882,36950.0],["2017-09-15",5.8708,6.3992,5.8708,6.3405,31783.0],["2017-09-18",6.3992,7.045,6.3405,7.045,79083.0],["2017-09-19",7.3385,9.0411,7.2798,8.5714,354683.0],["2017-09-20",8.7475,8.7475,7.3385,7.8669,139517.0],["2017-09-21",7.6321,7.7495,6.6927,6.9276,85583.0],["2017-09-22",6.5753,7.045,6.4579,6.8102,42950.0],["2017-09-25",7.3385,7.9256,7.2798,7.5734,56717.0],["2017-09-26",7.6321,7.7495,7.045,7.3385,26550.0],["2017-09-27",7.2798,8.043,7.2211,7.8669,42450.0],["2017-09-28",7.9256,8.2192,7.3385,7.6908,27467.0],["2017-09-29",7.6321,8.1017,7.6321,7.8669,16800.0],["2017-10-02",8.043,8.5714,7.8082,8.5127,48817.0],["2017-10-03",8.5714,8.7475,8.043,8.2779,31550.0],["2017-10-04",8.5714,8.5714,8.1605,8.2192,17100.0],["2017-10-05",8.5127,8.5127,8.2779,8.5127,24633.0],["2017-10-06",8.8062,9.9217,8.454,9.8043,134650.0],["2017-10-09",10.4501,12.7397,9.9804,11.0372,305517.0],["2017-10-10",11.0959,11.7417,10.861,11.5068,91267.0],["2017-10-11",11.7417,12.1526,11.3307,11.683,118967.0],["2017-10-12",11.6242,11.8004,10.861,11.0372,49667.0],["2017-10-13",10.9197,11.0959,8.9237,8.9237,155767.0],["2017-10-16",9.3933,10.3914,8.9237,9.9217,92650.0],["2017-10-17",9.7456,10.0978,9.5107,9.7456,34750.0],["2017-10-18",9.6869,9.863,9.3933,9.6282,27817.0],["2017-10-19",9.8043,9.8043,9.3933,9.6282,30217.0],["2017-10-20",9.6282,10.3327,9.2759,9.5107,56250.0],["2017-10-23",9.3933,9.3933,8.9824,9.0998,49483.0],["2017-10-24",9.2172,9.7456,8.8062,8.9824,74083.0],["2017-10-25",9.3933,9.5107,8.9237,9.0998,35867.0],["2017-10-26",9.2759,9.2759,8.3366,8.3953,62450.0],["2017-10-27",8.2192,8.6888,8.1017,8.3366,40617.0],["2017-10-30",8.3366,8.5127,7.9843,8.5127,24517.0],["2017-10-31",8.454,8.5127,8.1017,8.2192,8733.0],["2017-11-01",8.1017,8.5127,8.1017,8.3953,28583.0],["2017-11-02",8.5127,8.9824,8.2192,8.8062,43083.0],["2017-11-03",8.9237,9.3933,8.8062,9.2759,33600.0],["2017-11-06",9.5107,9.6282,8.6888,9.0998,31383.0],["2017-11-07",8.9824,9.0411,8.454,8.6301,16550.0],["2017-11-08",8.5127,8.6301,8.2779,8.3366,17000.0],["2017-11-09",8.8062,8.8062,8.2779,8.5714,13883.0],["2017-11-10",8.865,8.865,8.5714,8.6301,9517.0],["2017-11-13",8.8062,8.865,8.5714,8.8062,10583.0],["2017-11-14",8.9237,8.9237,8.5127,8.7475,25233.0],["2017-11-15",8.7475,8.8062,8.454,8.6888,6550.0],["2017-11-16",8.6888,8.6888,8.2192,8.2779,32817.0],["2017-11-17",8.3366,8.8062,8.2779,8.8062,21783.0],["2017-11-20",8.8062,9.3933,8.8062,9.1585,28067.0],["2017-11-21",8.9824,9.3346,8.6888,8.8062,17517.0],["2017-11-22",8.865,9.0998,8.8062,8.9237,4600.0],["2017-11-24",9.0411,9.6869,8.9237,9.3933,56650.0],["2017-11-27",9.6869,11.2133,9.5107,11.1546,216950.0],["2017-11-28",11.2133,11.3894,9.3933,11.0959,122383.0],["2017-11-29",11.0959,11.2133,9.7456,10.1565,57683.0],["2017-11-30",10.0391,10.3327,9.5695,9.7456,27950.0],["2017-12-01",9.8043,9.9217,8.6301,9.0411,62917.0],["2017-12-04",9.0411,9.863,8.8062,8.8062,44183.0],["2017-12-05",8.8062,9.2759,8.8062,8.865,46433.0],["2017-12-06",8.865,9.3933,8.865,8.9237,34450.0],["2017-12-07",8.865,9.3346,8.865,9.1585,16050.0],["2017-12-08",9.1585,9.3933,9.1585,9.2759,7967.0],["2017-12-11",9.6282,10.274,9.3933,9.7456,66050.0],["2017-12-12",9.9804,9.9804,8.9237,9.0411,70700.0],["2017-12-13",9.0411,9.452,8.9824,9.0411,12700.0],["2017-12-14",9.3933,9.3933,9.0411,9.2172,30600.0],["2017-12-15",9.3933,9.6282,9.1585,9.2759,34550.0],["2017-12-18",9.3346,9.6282,9.2172,9.3346,14667.0],["2017-12-19",9.3933,9.5695,9.2759,9.5107,32283.0],["2017-12-20",9.5107,10.861,9.5107,10.8023,105267.0],["2017-12-21",10.861,11.4481,10.2152,10.4501,105617.0],["2017-12-22",10.274,10.5675,9.3933,10.0978,51650.0],["2017-12-26",10.0978,10.5675,10.0391,10.5088,26933.0],["2017-12-27",10.6849,10.6849,10.0391,10.274,29600.0],["2017-12-28",10.1565,10.3327,9.5107,10.2152,23650.0],["2017-12-29",10.1565,10.5675,10.1565,10.5088,12267.0],["2018-01-02",10.6262,11.272,10.5088,11.1546,53050.0],["2018-01-03",11.2133,11.9765,11.2133,11.5655,136883.0],["2018-01-04",12.3287,12.9158,11.9765,12.6223,173467.0],["2018-01-05",13.2094,14.9706,12.9745,14.9119,318083.0],["2018-01-08",15.088,18.4931,13.7965,16.497,648567.0],["2018-01-09",16.7906,17.2015,13.0332,13.6203,324167.0],["2018-01-10",13.9139,15.7338,13.9139,15.5577,173000.0],["2018-01-11",15.6751,16.2622,14.2074,14.6771,84800.0],["2018-01-12",14.5597,14.9119,14.09,14.5597,39783.0],["2018-01-16",14.6771,15.4403,13.7965,14.0313,84350.0],["2018-01-17",13.7965,15.1467,13.7377,14.7358,60600.0],["2018-01-18",14.8532,15.6751,14.2661,14.5597,53200.0],["2018-01-19",14.6771,15.1467,14.4422,14.9706,60450.0],["2018-01-22",16.3209,16.4383,14.3835,14.5597,154200.0],["2018-01-23",14.6771,14.8532,13.679,14.09,84383.0],["2018-01-24",14.3835,14.501,13.7965,14.1487,35183.0],["2018-01-25",14.09,14.1487,11.9178,12.0352,182917.0],["2018-01-26",12.4462,12.8571,12.3287,12.5049,49767.0],["2018-01-29",12.4462,12.5636,11.8591,12.0939,53217.0],["2018-01-30",11.7417,12.6223,11.7417,12.3875,47700.0],["2018-01-31",12.4462,12.7984,12.1526,12.4462,22333.0],["2018-02-01",12.4462,12.9158,12.3287,12.5049,20167.0],["2018-02-02",12.2113,12.3875,11.4481,11.5655,66300.0],["2018-02-05",11.4481,11.4481,10.6849,11.0372,43517.0],["2018-02-06",10.861,11.2133,10.6849,11.0372,27400.0],["2018-02-07",11.1546,11.6242,11.0372,11.3894,37683.0],["2018-02-08",11.5068,11.5068,10.861,10.861,24050.0],["2018-02-09",10.7436,11.0372,10.274,10.5088,28317.0],["2018-02-12",10.5675,11.2133,10.5088,10.9197,13983.0],["2018-02-13",10.9197,11.3894,10.5675,11.0372,17167.0],["2018-02-14",10.9197,11.5655,10.9197,11.4481,26083.0],["2018-02-15",11.683,11.7417,11.0372,11.3894,37467.0],["2018-02-16",11.5068,11.5655,10.861,11.0959,9567.0],["2018-02-20",11.272,11.3894,10.861,10.861,15233.0],["2018-02-21",11.0372,11.3894,10.9197,11.0372,9383.0],["2018-02-22",11.272,11.3307,10.5088,10.6849,21983.0],["2018-02-23",10.5088,11.0959,10.5088,10.9785,11017.0],["2018-02-26",10.8023,11.0372,10.6262,10.7436,10600.0],["2018-02-27",10.8023,10.8023,10.5675,10.6849,17450.0],["2018-02-28",10.7436,10.9197,10.6849,10.7436,15033.0],["2018-03-01",10.6262,10.6262,10.3327,10.5088,13500.0],["2018-03-02",10.5088,10.6849,10.274,10.6262,12050.0],["2018-03-05",10.5675,11.0959,10.4501,10.8023,13833.0],["2018-03-06",10.8023,11.0372,10.6262,10.9197,9033.0],["2018-03-07",10.6849,12.3287,10.6849,11.6242,98917.0],["2018-03-08",12.0352,12.4462,11.7417,12.0939,38500.0],["2018-03-09",12.27,12.3287,11.7417,12.0352,25050.0],["2018-03-12",12.0352,12.2113,11.4481,11.7417,22250.0],["2018-03-13",11.9765,12.9158,11.8591,12.8571,42667.0],["2018-03-14",12.9745,13.9726,12.9745,12.9745,51933.0],["2018-03-15",13.1507,14.09,12.9745,13.6203,48783.0],["2018-03-16",14.09,14.6771,13.8552,14.2074,57833.0],["2018-03-19",14.2074,14.2661,12.3875,12.8571,31900.0],["2018-03-20",13.092,13.092,12.0939,12.7397,24100.0],["2018-03-21",12.8571,13.2681,12.681,12.7984,10000.0],["2018-03-22",12.7984,13.092,12.3287,12.681,17867.0],["2018-03-23",12.3287,13.092,12.1526,12.5049,9650.0],["2018-03-26",12.7397,13.0332,12.27,12.4462,20250.0],["2018-03-27",12.3875,12.5636,11.1546,11.2133,34883.0],["2018-03-28",11.2133,11.8591,11.0372,11.7417,23800.0],["2018-03-29",11.8004,12.6223,11.7417,12.0939,12000.0],["2018-04-02",12.3287,12.3287,11.5068,11.7417,17083.0],["2018-04-03",11.7417,12.1526,11.7417,11.9178,8300.0],["2018-04-04",12.0939,12.6223,11.8591,12.5636,19017.0],["2018-04-05",12.6223,13.4442,12.3875,12.7397,13550.0],["2018-04-06",12.6223,13.2094,12.3287,12.4462,19700.0],["2018-04-09",12.4462,12.9158,12.1526,12.5049,9433.0],["2018-04-10",12.5049,12.681,12.1526,12.6223,9967.0],["2018-04-11",12.1526,12.7984,12.1526,12.5636,9733.0],["2018-04-12",12.6223,12.7397,12.3287,12.6223,3850.0],["2018-04-13",12.6223,12.7397,12.2113,12.4462,14600.0],["2018-04-16",12.5049,12.5636,12.2113,12.3875,5167.0],["2018-04-17",12.5049,13.1507,12.1526,13.0332,24683.0],["2018-04-18",12.9745,13.4442,12.6223,13.2681,19733.0],["2018-04-19",13.4442,13.679,12.8571,13.3268,16183.0],["2018-04-20",13.2681,13.4442,12.9745,13.3855,10133.0],["2018-04-23",13.4442,13.9139,12.5636,13.3268,53250.0],["2018-04-24",12.3875,13.2094,11.5068,11.7417,50767.0],["2018-04-25",11.8591,12.0352,11.4481,11.683,17883.0],["2018-04-26",11.9178,12.0352,11.2133,11.5068,31450.0],["2018-04-27",11.4481,11.5655,10.9197,11.0959,24750.0],["2018-04-30",11.1546,11.4481,10.6849,11.1546,13167.0],["2018-05-01",11.1546,11.4481,11.1546,11.4481,8767.0],["2018-05-02",11.3307,11.4481,11.1546,11.3894,8967.0],["2018-05-03",11.3307,11.5068,11.1546,11.3307,3950.0],["2018-05-04",11.3307,11.683,11.2133,11.5655,5517.0],["2018-05-07",11.6242,11.8591,11.3307,11.3894,9183.0],["2018-05-08",11.3894,11.5655,10.6262,11.272,14317.0],["2018-05-09",11.0959,11.272,10.6849,10.9785,14650.0],["2018-05-10",10.9197,11.272,10.6849,11.0372,18750.0],["2018-05-11",11.2133,11.4481,10.9197,11.3307,5933.0],["2018-05-14",11.3307,11.6242,11.3307,11.5655,6467.0],["2018-05-15",11.4481,11.683,11.2133,11.4481,5150.0],["2018-05-16",11.4481,11.683,11.3307,11.5655,9200.0],["2018-05-17",11.6242,12.2113,11.6242,12.0352,27483.0],["2018-05-18",12.0352,12.27,11.6242,11.8591,8817.0],["2018-05-21",11.5655,11.7417,11.5655,11.6242,5083.0],["2018-05-22",11.9178,12.6223,11.683,12.0939,30350.0],["2018-05-23",12.3287,12.3287,11.1546,11.8004,7650.0],["2018-05-24",11.907,12.0847,10.9592,11.3739,32017.0],["2018-05-25",11.2554,11.4923,11.2554,11.4331,4317.0],["2018-05-29",11.1369,11.4923,11.0777,11.1369,13133.0],["2018-05-30",11.2554,11.4923,11.1369,11.3739,10417.0],["2018-05-31",11.6108,11.6108,11.3146,11.5516,12450.0],["2018-06-01",11.5516,12.0255,11.5516,11.5516,15433.0],["2018-06-04",11.7885,11.8478,11.5516,11.67,12517.0],["2018-06-05",11.67,12.2624,11.67,12.0847,26183.0],["2018-06-06",12.0847,12.2032,11.8478,11.907,10467.0],["2018-06-07",11.907,11.9662,11.3739,11.7293,20217.0],["2018-06-08",11.7885,12.3809,11.7293,12.2624,23600.0],["2018-06-11",12.4401,12.4401,12.0847,12.2032,7800.0],["2018-06-12",12.2032,12.2032,11.7885,11.907,5083.0],["2018-06-13",11.907,12.0255,11.2554,11.5516,13883.0],["2018-06-14",11.67,11.8478,11.4331,11.8478,15683.0],["2018-06-15",11.8478,11.9662,11.6108,11.9662,9333.0],["2018-06-18",11.907,12.144,11.67,11.7293,16900.0],["2018-06-19",11.67,12.0847,11.67,12.0847,10200.0],["2018-06-20",12.0847,12.2032,11.7885,11.8478,16700.0],["2018-06-21",11.8478,12.0847,11.67,11.907,5300.0],["2018-06-22",12.0255,12.0255,11.7885,11.8478,7850.0],["2018-06-25",12.0255,12.0847,11.7293,11.907,17100.0],["2018-06-26",11.907,12.0847,11.7885,11.9662,4550.0],["2018-06-27",12.0847,12.0847,11.3739,11.3739,16617.0],["2018-06-28",11.3146,11.8478,11.3146,11.4923,12600.0],["2018-06-29",11.4923,11.7885,10.6037,10.9592,32667.0],["2018-07-02",10.9592,11.8478,10.9592,11.67,17467.0],["2018-07-03",11.6108,11.67,11.3739,11.67,2133.0],["2018-07-05",11.4331,11.67,11.4331,11.5516,4617.0],["2018-07-06",11.67,11.8478,11.4923,11.7293,9067.0],["2018-07-09",11.8478,11.8478,11.7293,11.8478,15900.0],["2018-07-10",11.7885,12.3809,11.67,12.3809,23017.0],["2018-07-11",12.3809,12.3809,11.67,12.2032,9950.0],["2018-07-12",12.2032,12.2624,11.907,12.0847,4667.0],["2018-07-13",12.0255,12.3217,11.7293,11.8478,5017.0],["2018-07-16",11.7885,12.0255,11.3739,12.0255,15817.0],["2018-07-17",12.0255,12.144,11.907,12.0255,6633.0],["2018-07-18",11.907,12.0847,11.8478,11.8478,5250.0],["2018-07-19",11.7885,12.0255,11.7885,11.907,1867.0],["2018-07-20",11.7293,12.0847,11.7293,11.9662,4367.0],["2018-07-23",11.8478,11.8478,11.67,11.7885,2933.0],["2018-07-24",11.8478,11.907,11.4331,11.7293,12967.0],["2018-07-25",11.8478,11.8478,11.0777,11.2554,23517.0],["2018-07-26",11.7293,11.7293,11.1369,11.4923,6300.0],["2018-07-27",11.1369,11.2554,9.7744,9.8336,46867.0],["2018-07-30",9.8929,10.2483,9.4782,9.7744,26450.0],["2018-07-31",9.7744,9.8336,9.3597,9.6559,9167.0],["2018-08-01",9.5967,9.7744,9.4782,9.7152,8767.0],["2018-08-02",9.6559,10.0706,9.4782,9.9521,9600.0],["2018-08-03",10.0706,10.2483,9.7744,9.7744,11683.0],["2018-08-06",9.5967,10.0706,9.5967,9.8929,8683.0],["2018-08-07",9.8336,10.3668,9.8336,10.1891,5050.0],["2018-08-08",10.3076,10.3076,9.8929,10.0114,5383.0],["2018-08-09",10.3076,10.3076,10.0114,10.1298,5850.0],["2018-08-10",10.3076,10.3076,9.8929,10.1298,5750.0],["2018-08-13",10.1891,10.6037,10.0706,10.3076,11167.0],["2018-08-14",10.4853,10.8999,10.426,10.7815,14433.0],["2018-08-15",10.8407,10.8407,10.426,10.426,15883.0],["2018-08-16",10.426,10.8407,10.426,10.5445,6383.0],["2018-08-17",10.5445,10.6037,10.3668,10.6037,8583.0],["2018-08-20",10.663,10.663,10.0706,10.5445,7700.0],["2018-08-21",10.5445,10.663,10.0114,10.0706,9917.0],["2018-08-22",10.3076,10.6037,10.1298,10.4853,6767.0],["2018-08-23",10.3668,10.7815,10.3668,10.3668,3667.0],["2018-08-24",10.3668,10.4853,10.3076,10.426,8367.0],["2018-08-27",10.4853,10.663,10.3668,10.426,18433.0],["2018-08-28",10.5445,10.663,10.426,10.4853,8867.0],["2018-08-29",10.663,10.663,10.3668,10.426,11100.0],["2018-08-30",10.4853,10.6037,10.3668,10.5445,1850.0],["2018-08-31",10.426,10.663,10.0706,10.3668,19500.0],["2018-09-04",10.1891,10.2483,9.9521,9.9521,10433.0],["2018-09-05",10.0706,10.0706,9.5967,9.8336,8283.0],["2018-09-06",9.8336,10.0706,9.5967,9.8929,17983.0],["2018-09-07",9.6559,10.0706,9.6559,9.7744,12217.0],["2018-09-10",9.7744,9.9521,9.7744,9.8929,5417.0],["2018-09-11",9.8336,10.0706,9.8336,9.8929,4983.0],["2018-09-12",9.8929,10.0114,9.7152,10.0114,9267.0],["2018-09-13",9.8929,10.0114,9.8336,9.8929,2517.0],["2018-09-14",9.9521,10.0114,9.7744,10.0114,6550.0],["2018-09-17",9.8929,9.9521,9.7744,9.7744,5200.0],["2018-09-18",9.7744,9.8929,9.4782,9.6559,11533.0],["2018-09-19",9.7152,9.8336,9.419,9.6559,14483.0],["2018-09-20",9.7744,9.9521,9.6559,9.9521,11317.0],["2018-09-21",9.9521,9.9521,9.4782,9.7744,9683.0],["2018-09-24",9.6559,9.8336,9.4782,9.4782,4767.0],["2018-09-25",9.5374,9.5967,9.419,9.5374,8783.0],["2018-09-26",9.4782,9.5374,9.3597,9.3597,6833.0],["2018-09-27",9.3597,9.3597,9.0043,9.0043,17917.0],["2018-09-28",9.0043,9.1228,8.8858,8.9451,12217.0],["2018-10-01",8.8858,9.0635,8.8858,9.0043,7983.0],["2018-10-02",9.0043,9.419,8.9451,9.3597,11167.0],["2018-10-03",9.2413,9.419,9.2413,9.419,5600.0],["2018-10-04",9.419,9.419,9.1228,9.2413,2100.0],["2018-10-05",9.182,9.182,8.5896,8.6489,14383.0],["2018-10-08",8.5304,8.5896,8.0565,8.2342,23250.0],["2018-10-09",8.1157,8.1157,7.7603,7.9972,20167.0],["2018-10-10",7.7603,8.0565,7.5826,7.5826,9650.0],["2018-10-11",7.5826,8.1157,7.4641,7.7603,6867.0],["2018-10-12",7.7603,8.175,7.701,7.7603,11567.0],["2018-10-15",7.8195,8.4711,7.8195,8.2342,6383.0],["2018-10-16",8.175,8.4711,7.9972,8.3527,4917.0],["2018-10-17",8.2342,8.5304,8.1157,8.1157,1767.0],["2018-10-18",8.175,8.175,7.4641,7.5826,29617.0],["2018-10-19",7.8788,7.8788,7.6418,7.6418,5233.0],["2018-10-22",7.8195,8.175,7.4049,7.8195,18150.0],["2018-10-23",7.701,7.701,6.8717,7.4049,13433.0],["2018-10-24",7.4049,7.5233,7.4049,7.4049,4400.0],["2018-10-25",7.4049,7.701,7.2271,7.4641,14833.0],["2018-10-26",7.4641,7.5826,6.8125,7.1087,15983.0],["2018-10-29",6.9902,7.4049,6.9309,6.9309,7100.0],["2018-10-30",7.1087,7.3456,7.0494,7.2271,3967.0],["2018-10-31",7.2271,7.4049,7.2271,7.2864,10700.0],["2018-11-01",7.4049,7.5233,7.3456,7.4641,8250.0],["2018-11-02",7.2864,7.7603,7.2864,7.6418,20950.0],["2018-11-05",7.8195,8.175,7.8195,7.9972,11717.0],["2018-11-06",8.0565,8.0565,7.9972,8.0565,13967.0],["2018-11-07",8.175,8.2934,7.8788,7.9972,15633.0],["2018-11-08",7.9972,8.175,7.9972,7.9972,7067.0],["2018-11-09",7.9972,7.9972,7.4641,7.6418,18383.0],["2018-11-12",7.4641,8.0565,7.1679,7.4049,5683.0],["2018-11-13",7.4049,7.5826,7.1087,7.2271,12383.0],["2018-11-14",7.1087,7.5233,7.1087,7.3456,5250.0],["2018-11-15",7.2864,7.5826,7.2271,7.5233,4550.0],["2018-11-16",7.5233,7.6418,7.2271,7.2271,2717.0],["2018-11-19",7.2271,7.5826,7.1087,7.3456,7567.0],["2018-11-20",7.2271,7.4049,7.0494,7.2271,7567.0],["2018-11-21",7.1087,7.3456,6.8717,7.3456,3283.0],["2018-11-23",7.0494,7.5233,7.0494,7.2864,850.0],["2018-11-26",7.3456,7.938,7.3456,7.8195,3200.0],["2018-11-27",7.701,7.9972,7.6418,7.6418,1267.0],["2018-11-28",7.7603,7.8788,7.2271,7.6418,5650.0],["2018-11-29",7.5233,7.6418,7.1679,7.3456,1750.0],["2018-11-30",7.3456,7.6418,7.3456,7.6418,5217.0],["2018-12-03",7.701,7.8788,7.5233,7.8788,9950.0],["2018-12-04",8.0565,8.2934,7.4049,7.4641,8950.0],["2018-12-06",7.5826,8.0565,7.5826,7.8195,6833.0],["2018-12-07",7.6418,7.938,7.5826,7.6418,4950.0],["2018-12-10",7.6418,7.6418,7.4641,7.4641,3933.0],["2018-12-11",7.4641,7.8788,7.4641,7.6418,6983.0],["2018-12-12",7.8788,9.1228,7.8788,8.8266,45783.0],["2018-12-13",8.8858,9.7152,8.8858,9.5967,38850.0],["2018-12-14",9.5374,10.0114,9.3597,9.419,26617.0],["2018-12-17",9.419,9.7152,8.8858,9.0635,5983.0],["2018-12-18",9.182,9.2413,9.0043,9.0635,13800.0],["2018-12-19",9.0635,9.1228,8.4711,8.5896,10267.0],["2018-12-20",8.4119,8.5304,8.2934,8.4119,9750.0],["2018-12-21",8.4711,8.4711,7.5233,7.938,47083.0],["2018-12-24",7.6418,7.9972,7.5233,7.7603,6517.0],["2018-12-26",7.5826,7.938,7.5826,7.701,23917.0],["2018-12-27",7.938,8.3527,7.8788,8.2934,20033.0],["2018-12-28",8.3527,9.182,8.2934,8.3527,11000.0],["2018-12-31",8.4711,8.8858,8.2934,8.8266,8400.0],["2019-01-02",8.7081,8.8858,8.3527,8.7673,6067.0],["2019-01-03",8.7081,8.8266,8.2934,8.5304,4417.0],["2019-01-04",8.7081,8.8858,8.5896,8.8266,2567.0],["2019-01-07",8.8858,8.8858,8.5896,8.8266,2617.0],["2019-01-08",8.8266,9.7744,8.8266,9.419,12567.0],["2019-01-09",9.4782,9.6559,8.9451,9.4782,15067.0],["2019-01-10",9.419,9.419,9.0043,9.0043,2950.0],["2019-01-11",9.0043,9.5374,9.0043,9.182,2133.0],["2019-01-14",9.182,9.419,9.0043,9.182,1600.0],["2019-01-15",9.182,9.182,8.9451,9.0043,3200.0],["2019-01-16",9.1228,9.182,8.8858,9.1228,6367.0],["2019-01-17",9.0043,9.4782,9.0043,9.419,8167.0],["2019-01-18",9.4782,9.4782,9.2413,9.419,5033.0],["2019-01-22",9.5967,9.5967,8.9451,9.3005,3200.0],["2019-01-23",9.3597,9.5374,8.8858,9.4782,2717.0],["2019-01-24",9.0043,9.3597,9.0043,9.1228,2683.0],["2019-01-25",9.1228,9.5374,9.1228,9.2413,4933.0],["2019-01-28",9.3005,9.7744,9.2413,9.7744,14933.0],["2019-01-29",9.7744,9.7744,9.419,9.7744,2567.0],["2019-01-30",9.8336,9.9521,9.7152,9.8336,10367.0],["2019-01-31",10.0114,10.0706,9.6559,9.9521,11917.0],["2019-02-01",9.7152,10.0114,9.5374,9.6559,5800.0],["2019-02-04",9.8336,9.8336,9.7152,9.8336,11083.0],["2019-02-05",9.9521,10.0114,9.5967,9.7152,9650.0],["2019-02-06",9.5967,9.8929,9.5374,9.5374,2833.0],["2019-02-07",9.5374,9.5374,9.182,9.5374,3633.0],["2019-02-08",9.4782,9.5374,9.182,9.5374,5067.0],["2019-02-11",9.5967,9.7744,9.419,9.6559,1083.0],["2019-02-12",9.7744,9.7744,9.4782,9.5374,1467.0],["2019-02-13",9.5967,9.7152,9.4782,9.5374,4783.0],["2019-02-14",9.4782,9.7152,9.4782,9.5967,4383.0],["2019-02-15",9.5967,9.7152,9.5374,9.6559,6083.0],["2019-02-19",9.5967,9.7152,9.2413,9.419,10417.0],["2019-02-20",9.4782,9.7152,9.4782,9.5374,5800.0],["2019-02-21",9.419,9.6559,9.3597,9.419,11983.0],["2019-02-22",9.5374,9.6559,9.5374,9.5967,6367.0],["2019-02-25",9.5374,9.6559,9.419,9.419,14167.0],["2019-02-26",9.419,9.419,9.3597,9.419,6483.0],["2019-02-27",9.419,9.4782,9.2413,9.4782,7700.0],["2019-02-28",9.3005,9.419,9.182,9.3005,7267.0],["2019-03-01",9.419,9.5374,9.182,9.4782,5917.0],["2019-03-04",9.4782,9.5374,9.3597,9.419,1117.0],["2019-03-05",9.3597,9.419,9.2413,9.2413,7050.0],["2019-03-06",9.2413,9.2413,9.182,9.182,4717.0],["2019-03-07",9.2413,9.419,9.0043,9.3597,7317.0],["2019-03-08",9.182,9.182,9.0635,9.1228,10617.0],["2019-03-11",9.0635,9.6559,9.0635,9.5967,16317.0],["2019-03-12",9.5967,9.5967,9.3005,9.419,4417.0],["2019-03-13",9.4782,9.4782,9.1228,9.182,3667.0],["2019-03-14",9.182,9.3597,9.0043,9.3597,6933.0],["2019-03-15",9.3005,9.5967,9.1228,9.5967,6167.0],["2019-03-18",9.5967,9.7744,9.419,9.7152,13850.0],["2019-03-19",9.6559,9.7152,9.5967,9.6559,2233.0],["2019-03-20",9.7152,9.7152,9.5967,9.5967,3533.0],["2019-03-21",9.5967,9.6559,9.5374,9.6559,4417.0],["2019-03-22",9.4782,9.6559,9.3597,9.3597,3600.0],["2019-03-25",9.4782,9.6559,9.4782,9.6559,5383.0],["2019-03-26",9.6559,9.6559,9.5374,9.5374,2567.0],["2019-03-27",9.5967,9.7152,9.5374,9.6559,4033.0],["2019-03-28",9.5374,9.5374,9.3597,9.419,8983.0],["2019-03-29",9.4782,9.7152,9.4782,9.6559,5167.0],["2019-04-01",9.6559,9.7152,9.6559,9.6559,4883.0],["2019-04-02",9.6559,9.6559,9.3597,9.4782,2167.0],["2019-04-03",9.419,9.5967,9.182,9.419,8500.0],["2019-04-04",9.419,9.419,9.182,9.3005,1883.0],["2019-04-05",9.2413,9.4782,9.182,9.3005,3683.0],["2019-04-08",9.3597,9.6559,9.3005,9.4782,16117.0],["2019-04-09",9.5967,9.7152,9.4782,9.7152,2150.0],["2019-04-10",9.419,9.7152,9.419,9.4782,9867.0],["2019-04-11",9.419,9.6559,9.419,9.5967,4033.0],["2019-04-12",9.4782,9.4782,9.0043,9.2413,8100.0],["2019-04-15",9.2413,9.4782,8.8858,9.182,12983.0],["2019-04-16",9.0635,9.5967,9.0635,9.3597,4033.0],["2019-04-17",9.419,9.5967,8.8858,9.2413,8283.0],["2019-04-18",9.2413,9.419,8.9451,9.0635,6783.0],["2019-04-22",8.8858,9.4782,8.8858,9.182,4383.0],["2019-04-23",9.2413,9.3005,9.0043,9.0043,8133.0],["2019-04-24",9.182,9.3005,9.182,9.2413,6650.0],["2019-04-25",9.1228,9.1228,8.8858,9.0043,1933.0],["2019-04-26",9.0043,9.1228,8.4711,9.1228,10717.0],["2019-04-29",8.9451,9.0043,8.0565,8.4711,19983.0],["2019-04-30",8.4711,8.7673,8.4711,8.4711,2833.0],["2019-05-01",8.5304,8.5304,8.3527,8.3527,1933.0],["2019-05-02",8.2342,8.4711,7.938,8.4119,5883.0],["2019-05-03",8.3527,8.4711,8.2342,8.4711,2483.0],["2019-05-06",8.4119,8.4119,8.2342,8.4119,1683.0],["2019-05-07",8.2934,8.4711,8.2342,8.2934,4083.0],["2019-05-08",8.2934,8.4711,8.2342,8.2934,2317.0],["2019-05-09",8.2934,8.3527,8.2934,8.2934,1367.0],["2019-05-10",8.3527,8.3527,8.2934,8.3527,8067.0],["2019-05-13",8.3527,8.3527,7.9972,8.2342,6550.0],["2019-05-14",8.1157,8.2342,8.0565,8.0565,5683.0],["2019-05-15",7.8788,8.175,7.8788,8.1157,1600.0],["2019-05-16",8.1157,8.2934,7.938,8.2934,2833.0],["2019-05-17",8.1157,8.175,7.9972,7.9972,3100.0],["2019-05-20",8.0565,8.1157,7.9972,8.1157,2650.0],["2019-05-21",8.1157,8.175,8.0565,8.0565,3633.0],["2019-05-22",8.0565,8.175,7.9972,8.175,3733.0],["2019-05-23",8.1157,8.1157,7.8788,7.938,3317.0],["2019-05-24",8.1,8.1,7.92,8.1,4367.0],["2019-05-28",7.92,8.1,7.92,7.92,6667.0],["2019-05-29",7.92,7.92,7.68,7.8,4067.0],["2019-05-30",7.86,7.98,7.68,7.92,4417.0],["2019-05-31",7.8,7.98,7.74,7.98,5667.0],["2019-06-03",7.92,8.04,7.92,7.98,2500.0],["2019-06-04",7.98,8.34,7.98,8.28,4300.0],["2019-06-05",8.28,8.4,8.28,8.4,2683.0],["2019-06-06",8.46,8.7,8.34,8.46,5233.0],["2019-06-07",8.28,8.58,8.28,8.34,1817.0],["2019-06-10",8.34,8.4,8.1,8.4,4833.0],["2019-06-11",8.34,8.4,8.22,8.4,900.0],["2019-06-12",8.4,8.4,8.22,8.4,1317.0],["2019-06-13",8.28,8.28,8.22,8.28,2900.0],["2019-06-14",8.22,8.4,8.22,8.34,2167.0],["2019-06-17",8.4,8.52,8.34,8.34,3067.0],["2019-06-18",8.4,8.58,8.16,8.16,2967.0],["2019-06-19",8.46,8.52,8.34,8.34,1900.0],["2019-06-20",8.4,8.4,7.92,8.28,4267.0],["2019-06-21",8.16,8.28,8.16,8.22,1633.0],["2019-06-24",8.1,8.22,8.04,8.04,9467.0],["2019-06-25",8.04,8.4,8.04,8.04,6683.0],["2019-06-26",8.16,8.34,8.04,8.22,1717.0],["2019-06-27",8.04,8.4,8.04,8.4,2933.0],["2019-06-28",8.46,8.46,8.22,8.22,1883.0],["2019-07-01",8.4,8.4,8.16,8.28,1467.0],["2019-07-02",8.34,8.34,8.22,8.22,833.0],["2019-07-03",8.34,8.4,8.28,8.4,383.0],["2019-07-05",8.46,8.46,8.22,8.4,1233.0],["2019-07-08",8.28,8.46,8.28,8.4,3150.0],["2019-07-09",8.4,8.46,8.22,8.22,900.0],["2019-07-10",8.4,8.46,8.22,8.46,2017.0],["2019-07-11",8.46,8.52,8.34,8.4,3867.0],["2019-07-12",8.4,8.58,8.28,8.46,3233.0],["2019-07-15",8.64,9.42,8.46,9.06,20417.0],["2019-07-16",9.0,9.06,8.88,9.06,14717.0],["2019-07-17",9.0,9.3,8.88,9.18,6333.0],["2019-07-18",9.18,9.9,8.76,9.36,121383.0],["2019-07-19",9.12,9.12,8.52,8.82,20217.0],["2019-07-22",8.94,9.18,8.58,8.64,9267.0],["2019-07-23",8.64,8.7,8.58,8.64,7100.0],["2019-07-24",8.94,8.94,8.4,8.58,8250.0],["2019-07-25",8.58,8.7,8.22,8.34,10617.0],["2019-07-26",8.34,8.4,8.22,8.34,4817.0],["2019-07-29",8.34,8.7,8.28,8.28,5183.0],["2019-07-30",8.34,8.76,8.34,8.52,7567.0],["2019-07-31",8.46,8.52,8.22,8.28,3633.0],["2019-08-01",8.28,8.4,8.22,8.22,6883.0],["2019-08-02",8.22,8.22,7.92,8.04,11333.0],["2019-08-05",7.98,7.98,7.8,7.86,14867.0],["2019-08-06",7.8,8.1,7.8,7.86,3433.0],["2019-08-07",7.86,8.04,7.8,7.86,6967.0],["2019-08-08",8.04,8.22,8.04,8.1,2117.0],["2019-08-09",7.92,8.04,7.8,7.92,9517.0],["2019-08-12",7.98,7.98,7.74,7.86,12567.0],["2019-08-13",7.8,8.16,7.74,7.86,4067.0],["2019-08-14",7.86,7.86,7.56,7.68,5033.0],["2019-08-15",7.62,7.86,7.56,7.74,933.0],["2019-08-16",7.8,7.86,7.74,7.86,1633.0],["2019-08-19",7.74,7.86,7.5,7.62,8650.0],["2019-08-20",7.56,7.74,7.56,7.62,1083.0],["2019-08-21",7.56,7.8,7.5,7.5,9383.0],["2019-08-22",7.68,7.68,7.56,7.56,583.0],["2019-08-23",7.5,7.62,7.44,7.44,10117.0],["2019-08-26",7.32,7.8,7.2,7.38,6983.0],["2019-08-27",7.26,7.56,7.26,7.26,2033.0],["2019-08-28",7.38,7.56,7.32,7.44,3550.0],["2019-08-29",7.56,7.56,7.44,7.44,700.0],["2019-08-30",7.56,7.56,7.44,7.5,2000.0],["2019-09-03",7.38,7.5,7.38,7.44,833.0],["2019-09-04",7.5,8.1,7.5,7.56,2200.0],["2019-09-05",7.8,7.8,7.5,7.56,1417.0],["2019-09-06",7.74,7.98,7.62,7.74,1850.0],["2019-09-09",7.86,7.98,7.74,7.92,2367.0],["2019-09-10",7.92,8.16,7.92,8.1,4667.0],["2019-09-11",8.16,8.4,8.16,8.28,7133.0],["2019-09-12",8.4,8.4,8.16,8.16,3183.0],["2019-09-13",8.28,8.4,8.16,8.22,4400.0],["2019-09-16",8.28,8.28,7.98,8.04,2400.0],["2019-09-17",7.92,8.04,7.74,7.92,2067.0],["2019-09-18",7.98,8.1,7.8,7.92,650.0],["2019-09-19",7.92,7.98,7.68,7.74,4117.0],["2019-09-20",7.68,8.4,7.68,8.04,11217.0],["2019-09-23",8.1,8.34,8.04,8.34,2433.0],["2019-09-24",8.4,8.4,8.04,8.1,2933.0],["2019-09-25",8.04,8.04,7.74,7.98,4233.0],["2019-09-26",7.98,7.98,7.86,7.98,417.0],["2019-09-27",8.1,8.16,7.86,8.16,900.0],["2019-09-30",8.34,8.46,8.22,8.46,10567.0],["2019-10-01",8.58,9.0,8.28,8.52,17617.0],["2019-10-02",8.52,8.7,8.52,8.58,4883.0],["2019-10-03",8.58,8.7,8.52,8.7,8483.0],["2019-10-04",8.7,8.7,8.4,8.58,2700.0],["2019-10-07",8.58,8.7,8.34,8.4,2717.0],["2019-10-08",8.28,8.64,8.28,8.52,2833.0],["2019-10-09",8.4,8.58,8.28,8.46,4333.0],["2019-10-10",8.28,8.46,8.28,8.46,767.0],["2019-10-11",8.52,8.52,8.34,8.46,2433.0],["2019-10-14",8.58,8.7,8.52,8.7,817.0],["2019-10-15",8.7,8.7,8.4,8.4,2250.0],["2019-10-16",8.34,8.7,8.22,8.22,5250.0],["2019-10-17",8.22,8.64,8.22,8.52,7683.0],["2019-10-18",8.58,8.76,8.22,8.4,9150.0],["2019-10-21",8.4,8.58,8.22,8.34,13167.0],["2019-10-22",8.22,8.52,8.22,8.4,3817.0],["2019-10-23",8.4,8.4,8.22,8.28,1767.0],["2019-10-24",8.34,8.34,8.04,8.04,4550.0],["2019-10-25",8.04,8.04,7.8,7.86,3383.0],["2019-10-28",7.86,8.04,7.74,7.8,8700.0],["2019-10-29",7.8,7.98,7.5,7.62,5900.0],["2019-10-30",7.5,7.8,7.5,7.56,4083.0],["2019-10-31",7.62,7.74,7.56,7.62,1167.0],["2019-11-01",7.68,7.86,7.56,7.62,5133.0],["2019-11-04",7.86,7.92,7.56,7.68,9567.0],["2019-11-05",7.8,8.04,7.8,7.92,2467.0],["2019-11-06",7.98,8.04,7.86,8.04,2167.0],["2019-11-07",8.04,8.04,7.8,7.92,2200.0],["2019-11-08",7.92,7.98,7.8,7.92,2917.0],["2019-11-11",7.74,8.4,7.74,8.34,2483.0],["2019-11-12",8.34,8.34,8.16,8.16,2617.0],["2019-11-13",8.22,8.22,7.98,8.1,4750.0],["2019-11-14",8.04,8.22,7.98,8.16,6783.0],["2019-11-15",8.16,8.16,8.04,8.16,5483.0],["2019-11-18",8.1,8.28,8.1,8.1,1100.0],["2019-11-19",8.04,8.04,7.32,7.32,17450.0],["2019-11-20",7.56,7.56,7.44,7.56,1717.0],["2019-11-21",7.38,7.44,7.38,7.38,4167.0],["2019-11-22",7.5,7.68,7.44,7.56,1867.0],["2019-11-25",7.74,8.1,7.38,7.68,4517.0],["2019-11-26",7.5,8.04,7.5,7.86,6583.0],["2019-11-27",8.1,8.1,7.92,8.1,3383.0],["2019-11-29",8.04,8.16,7.8,7.92,3233.0],["2019-12-02",8.1,8.16,7.8,8.1,4083.0],["2019-12-03",8.1,8.1,7.74,8.04,4667.0],["2019-12-04",8.04,8.1,7.98,7.98,4817.0],["2019-12-05",7.98,8.1,7.98,8.1,1150.0],["2019-12-06",7.98,8.04,7.98,8.04,2817.0],["2019-12-09",7.86,7.92,7.8,7.8,767.0],["2019-12-10",7.68,7.86,7.68,7.8,2567.0],["2019-12-11",7.68,7.86,7.68,7.68,2433.0],["2019-12-12",7.68,7.74,7.68,7.74,4733.0],["2019-12-13",7.74,8.04,7.5,7.62,15100.0],["2019-12-16",7.56,7.92,7.5,7.68,9683.0],["2019-12-17",7.62,7.92,7.38,7.62,5817.0],["2019-12-18",7.74,7.86,7.62,7.8,5400.0],["2019-12-19",7.62,7.86,7.56,7.56,2917.0],["2019-12-20",7.68,7.86,7.56,7.8,4650.0],["2019-12-23",7.68,7.86,7.38,7.5,16200.0],["2019-12-24",7.5,7.68,7.5,7.68,1567.0],["2019-12-26",7.62,7.68,7.38,7.5,6533.0],["2019-12-27",7.5,7.62,7.44,7.56,7733.0],["2019-12-30",7.44,7.56,6.6,7.14,26717.0],["2019-12-31",7.2,7.62,7.2,7.38,10783.0],["2020-01-02",7.5,7.56,7.14,7.44,6650.0],["2020-01-03",7.38,7.5,7.2,7.44,4800.0],["2020-01-06",7.32,7.56,7.26,7.44,3700.0],["2020-01-07",7.56,7.56,7.44,7.56,2500.0],["2020-01-08",7.56,7.56,7.44,7.44,1617.0],["2020-01-09",7.74,7.74,7.32,7.44,3883.0],["2020-01-10",7.44,7.56,7.26,7.56,3233.0],["2020-01-13",7.62,7.68,7.38,7.56,7317.0],["2020-01-14",7.56,7.68,7.56,7.62,3700.0],["2020-01-15",7.68,7.74,7.26,7.62,7117.0],["2020-01-16",7.56,7.68,7.5,7.68,2967.0],["2020-01-17",7.62,7.74,7.56,7.74,5850.0],["2020-01-21",7.44,7.74,7.44,7.62,9833.0],["2020-01-22",7.68,7.68,7.56,7.62,3150.0],["2020-01-23",7.68,7.98,7.56,7.98,19683.0],["2020-01-24",7.56,7.8,7.5,7.62,16150.0],["2020-01-27",7.56,7.62,7.2,7.26,16300.0],["2020-01-28",7.38,7.44,7.32,7.44,3200.0],["2020-01-29",7.5,7.5,7.26,7.26,4000.0],["2020-01-30",7.32,7.38,7.26,7.38,8150.0],["2020-01-31",7.38,7.38,7.26,7.38,1650.0],["2020-02-03",7.5,7.56,7.26,7.56,3117.0],["2020-02-04",7.5,7.56,7.26,7.38,3300.0],["2020-02-05",7.44,7.56,7.44,7.5,2867.0],["2020-02-06",7.5,7.8,7.44,7.44,11550.0],["2020-02-07",7.68,7.68,7.5,7.56,2200.0],["2020-02-10",7.32,7.44,7.26,7.26,6867.0],["2020-02-11",7.32,7.38,7.26,7.26,3483.0],["2020-02-12",7.26,7.44,7.2,7.26,3083.0],["2020-02-13",7.2,7.32,7.2,7.26,2450.0],["2020-02-14",7.26,7.32,7.2,7.26,6733.0],["2020-02-18",7.2,7.32,7.2,7.32,3917.0],["2020-02-19",7.32,7.5,7.26,7.38,3617.0],["2020-02-20",7.38,7.74,7.38,7.68,4467.0],["2020-02-21",7.56,7.74,7.32,7.32,11933.0],["2020-02-24",7.38,7.62,7.2,7.5,7100.0],["2020-02-25",7.44,7.5,7.14,7.14,8400.0],["2020-02-26",7.2,7.38,7.02,7.14,6050.0],["2020-02-27",7.08,7.08,6.18,6.42,17483.0],["2020-02-28",6.3,6.42,6.12,6.12,27783.0],["2020-03-02",6.12,6.3,6.12,6.18,7250.0],["2020-03-03",6.3,6.42,6.3,6.36,6400.0],["2020-03-04",6.6,6.66,6.54,6.6,12333.0],["2020-03-05",6.78,6.78,6.3,6.42,4750.0],["2020-03-06",6.3,6.54,6.3,6.36,9783.0],["2020-03-09",6.12,6.3,6.0,6.18,21717.0],["2020-03-10",6.18,6.3,6.0,6.06,4350.0],["2020-03-11",6.06,6.18,5.1,5.28,38483.0],["2020-03-12",5.1,5.22,4.56,4.56,25233.0],["2020-03-13",4.32,5.28,4.26,5.1,17617.0],["2020-03-16",4.56,4.8,4.26,4.56,5617.0],["2020-03-17",4.74,4.8,3.36,4.62,24450.0],["2020-03-18",4.62,4.62,3.9,4.14,35967.0],["2020-03-19",4.08,4.2,3.9,4.14,20300.0],["2020-03-20",4.26,4.8,4.2,4.62,15850.0],["2020-03-23",4.2,4.8,4.2,4.5,8633.0],["2020-03-24",4.26,4.5,4.26,4.26,7900.0],["2020-03-25",4.26,5.1,4.26,4.86,16617.0],["2020-03-26",4.86,5.1,4.8,4.86,11183.0],["2020-03-27",4.8,4.8,4.2,4.56,20617.0],["2020-03-30",4.56,4.62,4.56,4.56,3383.0],["2020-03-31",4.56,4.62,4.5,4.5,1867.0],["2020-04-01",4.5,4.5,4.08,4.14,19767.0],["2020-04-02",4.08,4.38,3.96,4.2,4117.0],["2020-04-03",4.2,4.44,4.02,4.2,5483.0],["2020-04-06",4.32,4.5,4.2,4.5,19000.0],["2020-04-07",4.5,4.5,4.32,4.44,17500.0],["2020-04-08",4.44,4.62,4.44,4.5,5750.0],["2020-04-09",4.56,4.8,4.56,4.62,10200.0],["2020-04-13",4.74,4.8,4.5,4.8,8717.0],["2020-04-14",4.8,5.04,4.62,4.86,12983.0],["2020-04-15",4.86,5.04,4.62,4.8,8100.0],["2020-04-16",4.8,4.8,4.62,4.68,6167.0],["2020-04-17",4.74,4.8,4.68,4.8,2733.0],["2020-04-20",4.86,5.04,4.8,4.92,7633.0],["2020-04-21",4.92,5.04,4.8,4.86,4650.0],["2020-04-22",4.98,5.22,4.86,5.1,12550.0],["2020-04-23",5.16,5.64,5.16,5.58,11700.0],["2020-04-24",6.0,6.3,5.58,5.94,12450.0],["2020-04-27",6.06,6.6,6.0,6.06,14117.0],["2020-04-28",6.06,6.42,6.06,6.3,6717.0],["2020-04-29",7.2,7.2,6.6,6.78,30983.0],["2020-04-30",6.9,6.96,6.36,6.66,14483.0],["2020-05-01",6.6,6.6,6.0,6.18,17167.0],["2020-05-04",6.06,6.12,5.82,6.0,9600.0],["2020-05-05",6.24,6.24,5.46,5.58,18650.0],["2020-05-06",5.58,5.88,4.92,5.7,19667.0],["2020-05-07",5.82,5.88,5.52,5.7,2867.0],["2020-05-08",5.76,5.94,5.64,5.76,6683.0],["2020-05-11",5.7,6.3,5.58,5.88,5817.0],["2020-05-12",6.06,6.06,5.7,6.0,9333.0],["2020-05-13",6.12,6.12,5.28,5.4,13750.0],["2020-05-14",5.58,5.88,5.46,5.64,2983.0],["2020-05-15",5.58,5.88,5.4,5.76,6000.0],["2020-05-18",5.58,5.76,5.34,5.7,4917.0],["2020-05-19",5.1,5.58,5.1,5.34,13317.0],["2020-05-20",5.58,5.58,5.4,5.4,7800.0],["2020-05-21",5.58,5.58,5.46,5.46,5950.0],["2020-05-22",5.4,5.4,5.34,5.34,7017.0],["2020-05-26",5.46,5.64,5.46,5.58,13583.0],["2020-05-27",5.7,5.7,5.16,5.52,23450.0],["2020-05-28",5.64,5.7,5.4,5.58,11783.0],["2020-05-29",5.58,5.58,5.28,5.58,13483.0],["2020-06-01",5.64,5.64,5.28,5.52,11750.0],["2020-06-02",5.64,5.64,5.28,5.4,19800.0],["2020-06-03",5.46,5.58,5.4,5.46,9900.0],["2020-06-04",5.46,5.58,5.28,5.34,15300.0],["2020-06-05",5.34,5.58,5.34,5.58,14717.0],["2020-06-08",5.7,5.94,5.58,5.64,29967.0],["2020-06-09",5.7,5.7,5.4,5.58,19733.0],["2020-06-10",5.64,5.64,5.46,5.46,9100.0],["2020-06-11",5.58,5.64,4.98,5.04,24183.0],["2020-06-12",4.86,5.34,4.86,5.16,13600.0],["2020-06-15",5.4,5.46,4.92,5.28,10550.0],["2020-06-16",4.92,5.34,4.92,5.22,10500.0],["2020-06-17",5.1,5.16,4.98,5.1,7650.0],["2020-06-18",5.22,5.34,5.1,5.16,12233.0],["2020-06-19",5.22,5.34,5.22,5.22,4133.0],["2020-06-22",5.34,5.46,5.04,5.1,4333.0],["2020-06-23",5.16,5.4,4.98,5.16,7700.0],["2020-06-24",5.1,5.1,4.92,5.04,15950.0],["2020-06-25",4.74,5.04,4.5,4.8,48933.0],["2020-06-26",4.5,4.8,4.5,4.68,7350.0],["2020-06-29",4.56,5.34,4.56,4.74,29900.0],["2020-06-30",4.98,4.98,4.56,4.68,26267.0],["2020-07-01",4.86,4.86,4.68,4.74,12083.0],["2020-07-02",4.74,4.8,4.74,4.8,7267.0],["2020-07-06",4.8,4.98,4.8,4.98,9467.0],["2020-07-07",4.98,5.04,4.98,5.04,2450.0],["2020-07-08",5.04,5.16,4.92,5.04,5650.0],["2020-07-09",5.16,5.16,4.92,5.04,3267.0],["2020-07-10",4.86,5.28,4.86,5.22,14850.0],["2020-07-13",5.28,5.34,4.98,5.04,7633.0],["2020-07-14",5.28,5.28,4.92,5.04,6317.0],["2020-07-15",5.04,7.68,5.04,7.14,435733.0],["2020-07-16",6.72,7.44,5.52,5.7,164800.0],["2020-07-17",5.82,6.42,5.64,6.24,42000.0],["2020-07-20",6.3,7.08,6.12,6.72,66550.0],["2020-07-21",6.72,6.78,6.36,6.48,29183.0],["2020-07-22",6.48,8.1,6.42,7.92,134117.0],["2020-07-23",7.8,8.34,7.08,7.08,57650.0],["2020-07-24",6.96,7.38,6.66,6.72,25050.0],["2020-07-27",6.72,7.32,6.72,6.96,27350.0],["2020-07-28",7.08,7.14,6.06,6.3,41083.0],["2020-07-29",6.3,6.3,5.52,5.82,39483.0],["2020-07-30",5.94,6.36,5.64,6.06,35233.0],["2020-07-31",6.24,6.96,6.12,6.9,41250.0],["2020-08-03",7.08,7.08,6.6,6.84,19367.0],["2020-08-04",6.96,6.96,6.48,6.84,18100.0],["2020-08-05",6.78,7.02,6.54,6.72,9500.0],["2020-08-06",6.6,7.02,6.6,6.78,22267.0],["2020-08-07",6.96,7.02,6.78,7.02,19750.0],["2020-08-10",6.9,7.68,6.9,7.2,39733.0],["2020-08-11",7.32,7.68,7.2,7.56,20333.0],["2020-08-12",7.68,8.64,7.26,8.22,85267.0],["2020-08-13",8.58,8.88,7.8,8.16,65300.0],["2020-08-14",8.58,8.58,7.56,7.8,25850.0],["2020-08-17",7.92,8.58,7.92,8.16,36533.0],["2020-08-18",8.28,8.52,7.8,7.98,25450.0],["2020-08-19",8.1,8.1,7.62,7.8,12917.0],["2020-08-20",7.68,7.68,6.96,7.2,41000.0],["2020-08-21",7.08,7.2,6.84,6.96,14100.0],["2020-08-24",6.96,7.5,6.96,7.2,7933.0],["2020-08-25",7.2,7.2,6.96,7.14,8583.0],["2020-08-26",7.5,7.62,7.2,7.44,28800.0],["2020-08-27",7.38,7.62,7.2,7.5,7967.0],["2020-08-28",7.38,7.62,7.08,7.14,17333.0],["2020-08-31",7.14,7.14,6.66,6.84,21683.0],["2020-09-01",6.78,6.84,6.66,6.72,16017.0],["2020-09-02",6.72,6.78,6.3,6.6,37517.0],["2020-09-03",6.6,6.84,6.48,6.54,27267.0],["2020-09-04",6.48,6.72,5.88,6.36,33367.0],["2020-09-08",6.18,6.48,6.06,6.18,11317.0],["2020-09-09",6.42,6.42,6.18,6.24,11150.0],["2020-09-10",6.24,6.6,6.24,6.3,5183.0],["2020-09-11",6.42,6.48,6.18,6.3,8983.0],["2020-09-14",6.24,6.48,6.18,6.42,11717.0],["2020-09-15",6.42,6.48,6.18,6.42,5717.0],["2020-09-16",6.42,6.54,6.18,6.42,4417.0],["2020-09-17",6.24,6.6,6.24,6.36,4100.0],["2020-09-18",6.24,6.6,6.24,6.6,8850.0],["2020-09-21",6.42,6.54,6.24,6.42,5233.0],["2020-09-22",6.42,6.48,6.24,6.3,6917.0],["2020-09-23",6.3,6.42,6.18,6.18,7000.0],["2020-09-24",6.3,6.3,6.0,6.06,16167.0],["2020-09-25",6.0,6.12,5.82,6.12,9550.0],["2020-09-28",6.12,6.3,5.82,6.18,12467.0],["2020-09-29",6.0,6.12,5.94,6.06,5883.0],["2020-09-30",6.12,6.12,5.94,6.12,8117.0],["2020-10-01",6.18,6.3,6.18,6.3,5833.0],["2020-10-02",6.18,6.3,6.18,6.24,4417.0],["2020-10-05",6.24,6.6,6.24,6.54,8717.0],["2020-10-06",6.6,6.9,6.54,6.66,15450.0],["2020-10-07",6.72,6.84,6.6,6.72,4767.0],["2020-10-08",6.84,6.9,6.48,6.6,10333.0],["2020-10-09",6.54,6.84,6.54,6.54,7517.0],["2020-10-12",6.9,6.9,6.48,6.54,5317.0],["2020-10-13",6.54,6.6,6.48,6.6,7067.0],["2020-10-14",6.48,7.74,6.48,7.14,38683.0],["2020-10-15",7.2,7.2,6.96,7.14,10150.0],["2020-10-16",7.14,7.5,7.08,7.14,16133.0],["2020-10-19",7.32,7.62,7.08,7.56,11783.0],["2020-10-20",7.5,7.68,7.02,7.14,35400.0],["2020-10-21",7.26,7.38,6.96,7.02,4500.0],["2020-10-22",7.14,7.26,6.84,7.2,4600.0],["2020-10-23",6.36,7.2,6.3,6.9,43500.0],["2020-10-26",6.66,7.02,6.66,6.72,7450.0],["2020-10-27",6.78,6.9,6.36,6.54,13400.0],["2020-10-28",6.36,6.48,6.36,6.36,5217.0],["2020-10-29",6.3,6.48,6.3,6.42,21283.0],["2020-10-30",6.36,6.36,6.06,6.24,7583.0],["2020-11-02",6.18,6.36,6.12,6.24,9733.0],["2020-11-03",6.24,6.48,6.0,6.48,16817.0],["2020-11-04",6.42,6.54,6.3,6.42,6700.0],["2020-11-05",6.24,6.78,6.24,6.54,7267.0],["2020-11-06",6.66,6.72,6.42,6.66,9883.0],["2020-11-09",6.66,7.08,6.66,6.72,9517.0],["2020-11-10",6.54,6.84,6.48,6.66,5483.0],["2020-11-11",6.66,6.96,6.66,6.9,4783.0],["2020-11-12",6.9,7.2,6.9,6.96,17950.0],["2020-11-13",6.96,6.96,6.54,6.72,9083.0],["2020-11-16",6.66,7.08,6.66,6.84,4583.0],["2020-11-17",6.66,6.9,6.3,6.3,17750.0],["2020-11-18",6.54,6.54,6.18,6.36,24183.0],["2020-11-19",6.3,6.54,6.3,6.48,6767.0],["2020-11-20",6.66,6.66,6.3,6.42,10617.0],["2020-11-23",6.42,6.6,6.3,6.36,17400.0],["2020-11-24",6.36,6.6,6.36,6.48,17733.0],["2020-11-25",6.54,6.72,6.54,6.72,14183.0],["2020-11-27",6.72,6.9,6.72,6.84,10250.0],["2020-11-30",6.9,6.9,6.66,6.9,10350.0],["2020-12-01",6.96,7.02,6.66,6.72,15533.0],["2020-12-02",6.78,6.9,6.6,6.78,17800.0],["2020-12-03",6.9,6.9,6.48,6.66,18533.0],["2020-12-04",6.78,6.78,6.6,6.66,18067.0],["2020-12-07",6.66,6.78,6.6,6.72,9867.0],["2020-12-08",6.54,6.78,6.54,6.66,10167.0],["2020-12-09",6.78,6.9,6.42,6.42,20400.0],["2020-12-10",6.48,6.72,6.48,6.66,13183.0],["2020-12-11",6.72,6.78,6.6,6.6,5833.0],["2020-12-14",6.6,6.84,6.6,6.72,12267.0],["2020-12-15",6.72,6.78,6.66,6.78,5967.0],["2020-12-16",6.78,6.78,6.72,6.78,8433.0],["2020-12-17",6.78,6.78,6.66,6.72,10983.0],["2020-12-18",6.72,6.72,6.48,6.6,24033.0],["2020-12-21",6.6,6.66,6.42,6.66,21250.0],["2020-12-22",6.6,6.6,6.54,6.54,16033.0],["2020-12-23",6.48,6.54,6.48,6.54,23417.0],["2020-12-24",6.42,6.54,6.42,6.54,37383.0],["2020-12-28",6.54,7.14,6.54,7.02,73933.0],["2020-12-29",7.14,8.04,6.9,7.8,130267.0],["2020-12-30",7.92,8.1,7.5,7.86,58117.0],["2020-12-31",7.74,8.1,7.26,7.62,48933.0],["2021-01-04",8.16,8.28,7.62,7.8,70567.0],["2021-01-05",7.92,8.28,7.86,8.22,30250.0],["2021-01-06",8.22,8.82,8.1,8.46,58050.0],["2021-01-07",9.0,9.3,8.4,9.18,55750.0],["2021-01-08",9.3,9.6,9.0,9.54,74817.0],["2021-01-11",9.72,22.14,9.72,17.1,8047417.0],["2021-01-12",16.14,16.14,13.98,15.42,1089050.0],["2021-01-13",14.76,15.0,12.24,13.98,430817.0],["2021-01-14",13.44,14.1,13.2,13.86,169817.0],["2021-01-15",13.68,15.24,13.44,14.52,266450.0],["2021-01-19",14.94,15.24,13.86,14.22,164717.0],["2021-01-20",14.28,14.28,12.9,13.32,123367.0],["2021-01-21",13.5,14.88,13.5,14.1,158533.0],["2021-01-22",14.34,14.52,13.86,14.22,67333.0],["2021-01-25",14.28,14.82,13.8,14.76,141367.0],["2021-01-26",15.0,16.08,15.0,15.78,245800.0],["2021-01-27",15.66,15.72,14.16,14.52,155833.0],["2021-01-28",15.0,15.18,13.14,13.92,141100.0],["2021-01-29",13.92,13.92,12.54,12.6,128417.0],["2021-02-01",12.84,13.2,12.12,12.42,128450.0],["2021-02-02",12.42,13.14,12.0,12.9,139250.0],["2021-02-03",13.14,14.04,12.96,13.44,109683.0],["2021-02-04",14.1,20.82,13.8,18.24,2003633.0],["2021-02-05",19.32,19.38,16.14,17.64,505067.0],["2021-02-08",17.88,17.88,16.32,17.22,258683.0],["2021-02-09",17.52,19.2,17.28,18.78,294650.0],["2021-02-10",19.74,22.14,19.02,20.94,497450.0],["2021-02-11",21.0,27.54,20.94,24.12,902050.0],["2021-02-12",24.0,28.68,23.7,28.2,699100.0],["2021-02-16",29.22,35.34,28.98,33.9,837167.0],["2021-02-17",31.86,32.28,22.2,25.2,1127100.0],["2021-02-18",23.64,25.14,21.0,21.12,498550.0],["2021-02-19",21.6,26.34,21.48,23.58,457100.0],["2021-02-22",22.74,23.1,19.98,20.22,290350.0],["2021-02-23",18.66,21.48,17.1,20.1,319800.0],["2021-02-24",19.74,22.44,19.62,20.28,191750.0],["2021-02-25",21.06,21.84,18.0,19.02,162783.0],["2021-02-26",18.54,19.8,18.18,18.9,134083.0],["2021-03-01",20.04,21.42,19.38,20.76,152950.0],["2021-03-02",21.48,21.48,18.9,19.14,140533.0],["2021-03-03",18.72,19.98,18.0,18.48,193850.0],["2021-03-04",18.42,18.48,15.66,16.2,226700.0],["2021-03-05",21.0,31.5,18.6,23.64,5179633.0],["2021-03-08",22.86,24.9,18.72,19.38,785900.0],["2021-03-09",20.16,22.5,19.74,21.54,405183.0],["2021-03-10",21.96,23.52,20.7,21.84,310033.0],["2021-03-11",21.54,23.28,21.3,22.98,199633.0],["2021-03-12",21.78,23.16,21.6,22.8,184100.0],["2021-03-15",23.34,24.9,23.04,23.88,234217.0],["2021-03-16",24.18,24.42,22.2,22.8,155767.0],["2021-03-17",22.08,25.38,22.08,25.14,254850.0],["2021-03-18",24.72,25.2,23.1,23.28,161517.0],["2021-03-19",23.34,24.6,21.78,24.6,319750.0],["2021-03-22",25.32,25.68,23.16,23.58,187400.0],["2021-03-23",23.58,24.0,21.0,22.02,143117.0],["2021-03-24",22.8,23.88,21.12,21.24,145000.0],["2021-03-25",21.0,21.9,19.86,21.48,142117.0],["2021-03-26",21.6,21.72,20.1,21.0,88000.0],["2021-03-29",20.7,20.94,19.98,20.22,88333.0],["2021-03-30",19.86,21.12,19.2,20.76,140000.0],["2021-03-31",20.82,21.6,20.76,21.18,61900.0],["2021-04-01",21.6,22.32,21.3,21.6,78850.0],["2021-04-05",21.96,22.02,20.52,20.64,53283.0],["2021-04-06",20.34,21.6,20.1,21.18,78533.0],["2021-04-07",21.3,21.3,20.46,20.7,48917.0],["2021-04-08",20.82,21.9,20.28,21.72,80033.0],["2021-04-09",21.42,22.62,21.18,22.56,159000.0],["2021-04-12",22.2,22.44,18.96,19.14,139333.0],["2021-04-13",19.2,20.64,19.14,19.56,72267.0],["2021-04-14",19.32,19.62,18.42,18.78,79917.0],["2021-04-15",18.9,19.08,17.64,18.42,125400.0],["2021-04-16",18.18,18.72,17.4,18.42,68067.0],["2021-04-19",18.0,18.36,17.46,17.82,71017.0],["2021-04-20",17.7,17.76,16.38,16.74,92267.0],["2021-04-21",16.74,17.76,16.38,17.76,43600.0],["2021-04-22",17.58,18.0,16.92,17.16,56717.0],["2021-04-23",17.28,18.3,17.16,18.06,45567.0],["2021-04-26",18.0,18.48,17.7,18.3,44300.0],["2021-04-27",18.48,18.6,17.64,17.7,30233.0],["2021-04-28",17.82,17.94,17.64,17.76,28667.0],["2021-04-29",18.18,18.18,17.1,17.52,45283.0],["2021-04-30",17.7,17.94,16.8,16.8,64650.0],["2021-05-03",17.46,17.46,16.32,16.68,59867.0],["2021-05-04",16.68,17.34,15.66,17.34,80117.0],["2021-05-05",17.52,17.64,16.8,16.92,31817.0],["2021-05-06",16.8,17.22,16.08,16.98,78300.0],["2021-05-07",16.68,18.48,16.68,18.06,108033.0],["2021-05-10",18.0,18.72,17.04,18.0,114983.0],["2021-05-11",17.16,18.66,16.8,18.42,74717.0],["2021-05-12",18.6,18.6,17.4,17.58,71300.0],["2021-05-13",17.64,18.54,17.1,17.34,83667.0],["2021-05-14",17.82,18.6,17.4,18.48,62617.0],["2021-05-17",18.54,18.54,17.82,18.24,32000.0],["2021-05-18",18.48,20.1,18.3,19.74,88517.0],["2021-05-19",18.9,19.5,18.6,18.9,52767.0],["2021-05-20",19.08,19.68,18.9,19.32,31467.0],["2021-05-21",19.32,20.22,19.32,19.56,38900.0],["2021-05-24",19.5,19.74,18.9,19.08,43750.0],["2021-05-25",18.9,19.5,18.12,18.18,34583.0],["2021-05-26",18.42,18.84,18.06,18.78,20883.0],["2021-05-27",18.84,19.44,18.54,19.38,26250.0],["2021-05-28",19.44,19.86,19.14,19.32,38650.0],["2021-06-01",19.56,21.24,19.5,21.0,63050.0],["2021-06-02",21.0,21.0,19.8,20.22,61050.0],["2021-06-03",20.4,20.64,19.68,20.52,44133.0],["2021-06-04",20.52,21.24,20.16,20.46,42983.0],["2021-06-07",20.64,21.0,20.22,20.82,41000.0],["2021-06-08",21.0,21.42,20.4,21.24,61383.0],["2021-06-09",21.18,21.54,20.46,20.52,62583.0],["2021-06-10",20.76,20.94,20.28,20.82,32433.0],["2021-06-11",21.0,22.8,21.0,22.62,112900.0],["2021-06-14",22.98,23.34,21.72,22.26,97783.0],["2021-06-15",22.08,22.8,21.24,21.96,103750.0],["2021-06-16",22.26,22.8,21.6,22.02,51600.0],["2021-06-17",22.02,22.62,21.78,22.26,32683.0],["2021-06-18",21.9,22.5,21.72,22.08,134783.0],["2021-06-21",21.96,22.08,21.06,21.18,42967.0],["2021-06-22",21.3,21.6,20.52,21.6,30367.0],["2021-06-23",21.66,22.5,21.66,22.32,31383.0],["2021-06-24",22.74,23.1,22.44,22.92,47683.0],["2021-06-25",23.04,23.16,22.02,22.14,45633.0],["2021-06-28",22.08,22.32,20.76,20.76,66183.0],["2021-06-29",20.82,21.9,20.7,21.9,38033.0],["2021-06-30",22.02,22.08,21.42,21.72,24183.0],["2021-07-01",21.9,21.9,21.36,21.72,24783.0],["2021-07-02",21.48,21.78,21.12,21.42,26717.0],["2021-07-06",21.42,21.48,20.16,20.64,40983.0],["2021-07-07",20.52,20.76,19.56,20.22,34750.0],["2021-07-08",19.32,19.74,18.84,18.96,50600.0],["2021-07-09",19.44,20.1,19.08,19.86,41950.0],["2021-07-12",19.86,19.98,19.2,19.38,30883.0],["2021-07-13",19.38,19.44,18.42,18.66,49533.0],["2021-07-14",18.66,19.2,17.94,18.3,46917.0],["2021-07-15",18.42,18.72,17.1,17.88,73017.0],["2021-07-16",17.88,18.24,17.52,17.76,23050.0],["2021-07-19",17.76,18.48,17.22,18.24,30267.0],["2021-07-20",18.42,19.2,18.0,18.96,24167.0],["2021-07-21",19.2,20.1,19.2,20.1,23133.0],["2021-07-22",20.22,20.58,19.38,19.5,18033.0],["2021-07-23",19.38,19.62,18.9,19.38,25967.0],["2021-07-26",19.68,19.74,19.02,19.14,28533.0],["2021-07-27",18.9,18.96,18.18,18.66,34817.0],["2021-07-28",18.84,19.92,18.78,19.86,24683.0],["2021-07-29",19.5,20.28,19.5,20.22,29833.0],["2021-07-30",18.9,20.22,18.78,19.98,26767.0],["2021-08-02",19.74,21.0,19.68,20.46,39850.0],["2021-08-03",20.4,21.42,19.98,21.42,40767.0],["2021-08-04",21.42,21.9,21.0,21.36,36317.0],["2021-08-05",21.66,23.34,21.3,23.16,118517.0],["2021-08-06",23.28,24.96,21.9,23.82,314933.0],["2021-08-09",24.0,25.14,23.1,23.94,106200.0],["2021-08-10",24.3,24.3,21.6,21.96,109050.0],["2021-08-11",22.44,22.44,21.48,22.08,36517.0],["2021-08-12",21.96,22.92,21.42,22.92,48483.0],["2021-08-13",22.8,22.8,21.9,22.14,26767.0],["2021-08-16",21.78,21.78,20.76,21.36,45217.0],["2021-08-17",20.82,21.0,19.92,20.04,48650.0],["2021-08-18",19.92,20.76,19.92,20.04,33733.0],["2021-08-19",20.04,20.04,18.78,19.14,75667.0],["2021-08-20",19.26,19.92,19.2,19.26,23283.0],["2021-08-23",19.56,20.22,19.56,20.22,32283.0],["2021-08-24",20.4,21.84,20.34,21.66,36083.0],["2021-08-25",21.96,22.2,21.18,22.08,29233.0],["2021-08-26",21.96,22.5,21.3,21.6,28617.0],["2021-08-27",21.6,21.6,20.58,20.76,32867.0],["2021-08-30",20.88,21.9,20.88,21.72,34267.0],["2021-08-31",22.08,22.2,21.36,21.9,22633.0],["2021-09-01",21.9,22.5,21.6,22.14,28133.0],["2021-09-02",22.26,22.92,21.96,22.56,32500.0],["2021-09-03",22.56,22.98,22.32,22.92,23417.0],["2021-09-07",23.1,24.0,23.04,23.4,71233.0],["2021-09-08",23.28,23.28,21.9,22.32,35133.0],["2021-09-09",22.44,23.1,22.14,22.92,44300.0],["2021-09-10",23.46,23.46,22.56,22.98,33000.0],["2021-09-13",22.74,22.74,20.1,20.58,104533.0],["2021-09-14",20.94,21.3,19.98,20.28,37767.0],["2021-09-15",20.34,20.34,19.38,20.16,54800.0],["2021-09-16",20.4,20.4,19.44,19.86,39783.0],["2021-09-17",19.98,20.16,19.5,19.92,131450.0],["2021-09-20",19.68,19.86,18.54,18.84,43217.0],["2021-09-21",19.02,19.44,18.96,19.32,21983.0],["2021-09-22",19.38,20.1,19.32,20.1,19217.0],["2021-09-23",20.22,20.94,20.22,20.76,28867.0],["2021-09-24",20.58,20.94,20.28,20.82,26367.0],["2021-09-27",20.64,21.06,20.22,21.0,23517.0],["2021-09-28",20.88,21.12,20.4,20.94,30417.0],["2021-09-29",21.3,21.3,20.22,20.52,25133.0],["2021-09-30",20.52,20.7,20.16,20.28,13600.0],["2021-10-01",20.46,20.76,20.16,20.52,9717.0],["2021-10-04",20.28,20.34,19.56,19.86,30383.0],["2021-10-05",19.86,20.52,19.86,20.1,19117.0],["2021-10-06",19.62,19.92,19.2,19.5,20433.0],["2021-10-07",19.8,20.16,19.62,19.86,15217.0],["2021-10-08",20.04,20.28,19.62,19.62,10967.0],["2021-10-11",19.74,21.18,19.62,20.28,27900.0],["2021-10-12",20.28,20.94,20.16,20.52,30533.0],["2021-10-13",20.76,21.24,20.46,21.18,20633.0],["2021-10-14",21.54,23.28,21.48,22.2,160317.0],["2021-10-15",22.5,22.68,21.06,21.24,38117.0],["2021-10-18",21.06,21.18,20.64,20.82,27967.0],["2021-10-19",20.94,21.48,20.7,21.18,27300.0],["2021-10-20",21.42,21.9,21.18,21.42,23600.0],["2021-10-21",21.18,21.84,20.46,20.7,35167.0],["2021-10-22",20.88,20.88,19.44,20.1,42633.0],["2021-10-25",20.1,20.7,20.1,20.46,19850.0],["2021-10-26",20.7,21.72,20.7,21.42,56400.0],["2021-10-27",21.6,21.9,20.34,20.4,36417.0],["2021-10-28",20.52,20.88,20.28,20.58,25433.0],["2021-10-29",21.06,21.9,20.88,21.36,55600.0],["2021-11-01",21.12,22.8,21.12,21.3,65883.0],["2021-11-02",21.3,21.3,20.46,20.58,29283.0],["2021-11-03",21.06,21.06,20.16,20.4,27150.0],["2021-11-04",20.58,21.18,20.46,20.94,34717.0],["2021-11-05",21.54,21.66,20.58,21.24,40650.0],["2021-11-08",21.12,21.6,21.0,21.6,41233.0],["2021-11-09",21.72,22.38,21.36,21.72,34533.0],["2021-11-10",21.48,21.9,20.82,21.0,24867.0],["2021-11-11",21.0,22.02,21.0,21.6,33150.0],["2021-11-12",21.72,23.52,21.42,22.92,90517.0],["2021-11-15",22.92,22.92,21.9,22.62,55267.0],["2021-11-16",22.5,23.4,22.14,22.8,30817.0],["2021-11-17",22.8,23.46,22.8,23.4,32500.0],["2021-11-18",23.28,23.28,22.5,22.98,51400.0],["2021-11-19",22.86,24.0,22.68,23.46,55717.0],["2021-11-22",23.7,24.0,21.54,21.6,70533.0],["2021-11-23",21.66,22.02,20.94,21.36,49267.0],["2021-11-24",21.18,21.72,20.88,21.72,28167.0],["2021-11-26",21.48,21.48,20.7,21.48,26467.0],["2021-11-29",21.78,22.62,21.78,21.96,35400.0],["2021-11-30",21.9,22.38,21.18,22.2,69317.0],["2021-12-01",22.62,22.62,20.82,20.82,29383.0],["2021-12-02",20.76,20.76,19.68,20.28,64800.0],["2021-12-03",20.4,20.52,19.2,19.2,60483.0],["2021-12-06",19.38,19.86,18.06,18.84,46750.0],["2021-12-07",19.2,19.92,19.2,19.32,49233.0],["2021-12-08",19.5,20.04,19.14,19.68,23650.0],["2021-12-09",19.74,19.74,19.14,19.26,21067.0],["2021-12-10",19.38,19.5,18.6,18.96,51467.0],["2021-12-13",18.96,18.96,18.06,18.42,69067.0],["2021-12-14",18.12,18.42,17.4,17.58,57383.0],["2021-12-15",17.76,18.0,16.5,17.88,79167.0],["2021-12-16",17.88,17.94,17.28,17.7,42483.0],["2021-12-17",17.7,18.72,17.28,18.24,85850.0],["2021-12-20",17.76,18.12,17.52,17.76,15367.0],["2021-12-21",17.7,18.3,17.7,18.18,23750.0],["2021-12-22",18.24,18.24,17.64,17.94,27583.0],["2021-12-23",17.94,18.12,17.82,18.0,15800.0],["2021-12-27",17.94,18.24,17.52,18.18,19133.0],["2021-12-28",18.06,18.42,18.0,18.06,22300.0],["2021-12-29",18.66,18.66,18.0,18.36,32417.0],["2021-12-30",18.18,18.9,18.12,18.48,36983.0],["2021-12-31",18.72,19.62,18.54,19.38,41450.0],["2022-01-03",19.62,21.18,19.26,20.58,89417.0],["2022-01-04",20.64,20.76,19.62,20.04,47550.0],["2022-01-05",19.74,19.92,18.3,18.42,37883.0],["2022-01-06",18.3,18.78,18.0,18.24,21483.0],["2022-01-07",18.42,19.02,18.24,18.78,22017.0],["2022-01-10",18.66,19.32,18.24,19.14,36517.0],["2022-01-11",19.08,19.38,18.9,19.08,18750.0],["2022-01-12",19.26,19.92,19.26,19.5,16767.0],["2022-01-13",19.68,19.74,18.78,18.9,19150.0],["2022-01-14",18.9,19.5,18.66,19.44,19333.0],["2022-01-18",18.96,19.74,18.48,19.5,23550.0],["2022-01-19",19.56,19.8,19.14,19.62,30367.0],["2022-01-20",19.92,20.88,19.56,19.98,47017.0],["2022-01-21",19.8,19.98,18.0,18.0,54533.0],["2022-01-24",17.7,18.78,17.58,18.0,92117.0],["2022-01-25",18.36,18.54,17.4,17.46,29983.0],["2022-01-26",17.46,18.24,17.4,17.76,24383.0],["2022-01-27",17.88,18.0,16.8,17.04,33017.0],["2022-01-28",16.98,17.4,16.5,17.1,24633.0],["2022-01-31",17.22,18.48,17.22,18.18,24867.0],["2022-02-01",18.0,19.8,17.88,19.32,61217.0],["2022-02-02",19.56,19.62,18.6,18.9,25533.0],["2022-02-03",18.36,19.02,18.18,18.78,11283.0],["2022-02-04",18.9,20.1,18.72,19.86,44267.0],["2022-02-07",19.62,20.28,19.08,19.08,23417.0],["2022-02-08",19.38,19.44,18.66,19.44,23650.0],["2022-02-09",19.62,19.74,19.02,19.2,18267.0],["2022-02-10",18.78,19.2,18.54,18.78,30733.0],["2022-02-11",18.66,18.84,17.76,17.88,35100.0],["2022-02-14",17.7,18.6,17.4,17.88,24317.0],["2022-02-15",18.24,18.54,18.0,18.12,27700.0],["2022-02-16",18.06,18.3,18.06,18.18,5517.0],["2022-02-17",18.0,18.9,17.7,18.42,32250.0],["2022-02-18",18.3,18.6,17.7,18.06,29033.0],["2022-02-22",17.7,17.94,17.4,17.52,37917.0],["2022-02-23",17.76,17.82,16.8,16.92,20233.0],["2022-02-24",16.8,17.58,16.5,17.52,26733.0],["2022-02-25",17.76,18.18,17.52,18.12,14850.0],["2022-02-28",18.06,18.9,17.88,18.9,11267.0],["2022-03-01",18.9,19.08,18.72,19.02,15450.0],["2022-03-02",19.02,19.02,18.18,18.54,17350.0],["2022-03-03",18.6,18.96,18.12,18.42,20933.0],["2022-03-04",18.18,18.24,17.76,18.06,12350.0],["2022-03-07",18.06,18.54,17.52,17.52,27600.0],["2022-03-08",17.46,18.0,16.92,17.04,41683.0],["2022-03-09",17.04,17.94,17.04,17.22,25250.0],["2022-03-10",17.22,17.7,16.92,17.4,21550.0],["2022-03-11",17.52,17.52,16.98,16.98,19300.0],["2022-03-14",16.8,16.8,16.2,16.2,39983.0],["2022-03-15",16.14,16.8,15.96,16.56,22983.0],["2022-03-16",16.98,18.36,16.98,17.76,32933.0],["2022-03-17",18.0,18.3,17.52,17.88,16033.0],["2022-03-18",17.76,18.42,17.76,18.06,20433.0],["2022-03-21",18.3,18.3,17.7,18.06,6333.0],["2022-03-22",18.0,19.08,18.0,18.78,33033.0],["2022-03-23",18.66,18.84,18.24,18.36,16300.0],["2022-03-24",18.36,18.6,17.88,18.0,17300.0],["2022-03-25",18.12,18.18,17.76,18.06,7350.0],["2022-03-28",18.12,18.24,17.82,18.24,14400.0],["2022-03-29",18.3,18.48,18.0,18.12,15300.0],["2022-03-30",18.12,18.36,17.76,17.94,7867.0],["2022-03-31",17.76,18.06,17.76,17.94,4850.0],["2022-04-01",17.94,18.48,17.94,18.18,14767.0],["2022-04-04",18.48,18.6,18.18,18.6,12033.0],["2022-04-05",18.6,18.9,18.24,18.3,8600.0],["2022-04-06",18.06,18.36,17.52,18.06,19500.0],["2022-04-07",17.88,18.36,17.64,17.82,20050.0],["2022-04-08",17.76,18.3,17.46,17.52,16833.0],["2022-04-11",17.4,17.7,17.22,17.34,12750.0],["2022-04-12",17.34,18.18,17.34,17.76,23650.0],["2022-04-13",17.82,18.3,17.76,18.0,37567.0],["2022-04-14",18.0,18.12,17.64,18.0,9900.0],["2022-04-18",18.0,18.06,16.86,17.16,23950.0],["2022-04-19",17.4,17.7,17.16,17.52,14700.0],["2022-04-20",17.4,17.4,16.5,16.5,25517.0],["2022-04-21",16.62,16.74,16.08,16.26,23283.0],["2022-04-22",16.2,16.32,15.3,15.36,26500.0],["2022-04-25",15.18,15.96,15.0,15.36,19650.0],["2022-04-26",15.24,15.3,14.58,14.64,19417.0],["2022-04-27",14.58,15.24,14.58,14.94,14867.0],["2022-04-28",15.66,15.66,14.58,15.06,17983.0],["2022-04-29",14.88,15.42,14.46,14.64,9750.0],["2022-05-02",14.46,14.82,14.1,14.52,11167.0],["2022-05-03",14.52,15.0,14.4,15.0,2967.0],["2022-05-04",15.06,16.14,14.7,15.9,13617.0],["2022-05-05",15.84,15.84,15.06,15.42,5217.0],["2022-05-06",15.42,15.42,14.46,14.7,12450.0],["2022-05-09",14.46,14.7,12.06,12.66,28450.0],["2022-05-10",12.72,13.2,12.12,12.66,20767.0],["2022-05-11",12.72,13.08,11.22,11.64,34517.0],["2022-05-12",11.28,12.0,11.28,11.7,17067.0],["2022-05-13",11.7,13.14,11.58,12.48,31450.0],["2022-05-16",12.96,12.96,12.18,12.54,7700.0],["2022-05-17",12.96,13.68,12.54,13.44,10717.0],["2022-05-18",13.26,13.38,12.36,12.78,10000.0],["2022-05-19",12.6,13.08,12.48,12.6,15900.0],["2022-05-20",12.66,13.02,12.3,12.48,7033.0],["2022-05-23",12.6,12.78,11.7,12.06,11500.0],["2022-05-24",11.88,12.36,11.76,12.0,8100.0],["2022-05-25",12.0,12.6,12.0,12.6,8050.0],["2022-05-26",12.48,13.02,12.48,12.72,8833.0],["2022-05-27",12.96,13.38,12.9,13.32,9833.0],["2022-05-31",13.44,13.68,12.78,12.84,14433.0],["2022-06-01",13.26,13.38,12.9,13.2,9933.0],["2022-06-02",13.32,13.74,13.2,13.5,12650.0],["2022-06-03",13.38,13.56,13.14,13.32,9583.0],["2022-06-06",13.38,13.5,13.2,13.32,7583.0],["2022-06-07",13.26,13.56,13.08,13.56,11067.0],["2022-06-08",13.26,13.74,13.26,13.56,10150.0],["2022-06-09",13.44,13.68,13.32,13.5,5917.0],["2022-06-10",13.56,13.56,12.84,13.2,5667.0],["2022-06-13",12.96,13.02,12.3,12.36,7750.0],["2022-06-14",12.42,12.6,12.12,12.18,10467.0],["2022-06-15",12.24,12.78,12.24,12.3,7467.0],["2022-06-16",12.3,12.3,11.22,11.22,28133.0],["2022-06-17",11.46,11.82,11.46,11.64,9217.0],["2022-06-21",12.0,12.42,11.94,12.0,6467.0],["2022-06-22",12.0,12.24,11.64,11.7,8717.0],["2022-06-23",12.0,12.18,11.7,11.88,3783.0],["2022-06-24",12.24,12.6,12.12,12.54,15983.0],["2022-06-27",12.66,12.78,12.42,12.72,8717.0],["2022-06-28",12.72,12.78,12.12,12.12,5133.0],["2022-06-29",12.06,12.54,11.7,11.82,10550.0],["2022-06-30",11.82,12.24,11.4,11.7,13683.0],["2022-07-01",11.52,11.7,11.4,11.46,5100.0],["2022-07-05",11.52,11.88,11.46,11.82,4017.0],["2022-07-06",11.76,11.94,11.7,11.76,2700.0],["2022-07-07",11.88,12.3,11.88,12.18,13350.0],["2022-07-08",11.94,12.36,11.94,12.24,9917.0],["2022-07-11",12.18,12.48,12.06,12.24,3167.0],["2022-07-12",12.12,12.36,12.12,12.18,3617.0],["2022-07-13",12.12,12.42,12.06,12.42,3967.0],["2022-07-14",12.0,12.42,12.0,12.24,2767.0],["2022-07-15",12.36,12.42,12.18,12.18,4683.0],["2022-07-18",12.42,12.42,12.18,12.3,9583.0],["2022-07-19",12.36,12.6,12.3,12.36,10767.0],["2022-07-20",12.3,14.04,12.3,12.72,26283.0],["2022-07-21",13.5,14.04,12.9,13.8,19483.0],["2022-07-22",13.56,14.1,12.72,13.26,17383.0],["2022-07-25",13.2,13.32,12.84,12.96,4217.0],["2022-07-26",12.96,13.5,12.96,13.44,2900.0],["2022-07-27",13.44,13.74,13.32,13.56,7050.0],["2022-07-28",13.5,13.8,13.44,13.44,5950.0],["2022-07-29",13.5,14.1,13.5,13.62,15933.0],["2022-08-01",14.16,14.28,13.86,14.16,5233.0],["2022-08-02",14.16,14.28,13.68,14.1,3917.0],["2022-08-03",14.1,14.34,13.98,14.04,5000.0],["2022-08-04",14.16,14.22,13.92,13.98,3783.0],["2022-08-05",13.98,14.64,13.98,14.1,8517.0],["2022-08-08",14.4,14.7,14.1,14.16,8883.0],["2022-08-09",14.22,14.58,13.38,13.5,13083.0],["2022-08-10",13.68,14.34,13.68,13.98,7733.0],["2022-08-11",13.98,14.58,13.62,13.68,8133.0],["2022-08-12",13.74,14.28,13.62,14.16,10450.0],["2022-08-15",14.28,14.76,14.1,14.52,15967.0],["2022-08-16",14.52,14.64,14.34,14.46,5733.0],["2022-08-17",14.46,14.58,13.8,13.8,11200.0],["2022-08-18",13.62,14.04,13.62,13.74,5367.0],["2022-08-19",13.5,13.92,13.38,13.62,12183.0],["2022-08-22",13.38,13.44,12.9,13.14,7367.0],["2022-08-23",13.02,13.44,13.02,13.2,3267.0],["2022-08-24",13.68,13.68,13.26,13.32,4183.0],["2022-08-25",13.26,13.62,13.2,13.32,6183.0],["2022-08-26",13.2,13.44,12.66,12.66,11500.0],["2022-08-29",12.6,13.14,12.24,12.24,16900.0],["2022-08-30",12.3,12.78,12.0,12.24,12983.0],["2022-08-31",12.48,13.02,12.36,12.78,4450.0],["2022-09-01",12.6,12.72,12.3,12.54,4417.0],["2022-09-02",12.54,12.72,12.42,12.48,3950.0],["2022-09-06",12.42,12.54,12.06,12.06,7250.0],["2022-09-07",12.06,12.42,12.06,12.42,4300.0],["2022-09-08",12.42,12.42,12.06,12.3,5000.0],["2022-09-09",12.42,12.72,12.36,12.6,6883.0],["2022-09-12",12.6,12.72,12.48,12.48,6917.0],["2022-09-13",12.42,12.72,12.36,12.48,3383.0],["2022-09-14",12.48,12.54,12.36,12.42,2767.0],["2022-09-15",12.48,12.54,12.36,12.48,1817.0],["2022-09-16",12.36,12.42,12.18,12.3,3567.0],["2022-09-19",12.36,12.54,11.88,12.0,5967.0],["2022-09-20",11.88,12.0,11.7,11.88,5150.0],["2022-09-21",11.82,12.18,11.82,11.82,2850.0],["2022-09-22",11.7,12.06,11.64,11.7,4567.0],["2022-09-23",11.46,11.58,11.1,11.16,7667.0],["2022-09-26",11.1,11.28,10.8,10.92,7950.0],["2022-09-27",10.92,11.22,10.8,10.8,3817.0],["2022-09-28",10.8,10.8,10.38,10.5,17033.0],["2022-09-29",10.5,10.62,9.9,10.02,9650.0],["2022-09-30",9.9,10.62,9.9,10.26,6383.0],["2022-10-03",10.8,10.8,10.02,10.2,9100.0],["2022-10-04",10.44,10.5,10.08,10.38,6817.0],["2022-10-05",10.14,10.5,10.08,10.44,4200.0],["2022-10-06",10.44,10.98,10.44,10.74,3167.0],["2022-10-07",10.8,10.8,10.32,10.5,7717.0],["2022-10-10",10.44,10.56,10.26,10.26,2300.0],["2022-10-11",10.26,10.32,9.12,9.36,16650.0],["2022-10-12",9.54,9.6,9.12,9.42,4067.0],["2022-10-13",9.42,9.72,9.36,9.6,7967.0],["2022-10-14",9.54,9.78,9.54,9.6,5000.0],["2022-10-17",9.66,10.08,9.66,9.96,9933.0],["2022-10-18",10.26,10.38,10.14,10.38,7767.0],["2022-10-19",10.5,10.5,9.78,9.9,11033.0],["2022-10-20",9.84,10.08,9.84,9.84,4700.0],["2022-10-21",10.02,10.02,9.6,9.84,11483.0],["2022-10-24",9.72,9.78,9.66,9.72,5133.0],["2022-10-25",9.78,10.2,9.78,10.14,14517.0],["2022-10-26",10.2,10.2,9.6,9.84,13800.0],["2022-10-27",9.9,9.9,9.6,9.66,4917.0],["2022-10-28",9.42,9.72,9.42,9.66,7217.0],["2022-10-31",9.6,9.66,9.36,9.36,9283.0],["2022-11-01",9.36,9.6,9.36,9.6,4183.0],["2022-11-02",9.54,9.6,9.42,9.48,2317.0],["2022-11-03",9.42,9.54,9.36,9.54,5083.0],["2022-11-04",9.48,9.6,9.42,9.48,6800.0],["2022-11-07",9.36,9.48,9.12,9.18,16600.0],["2022-11-08",9.36,9.48,9.12,9.36,6483.0],["2022-11-09",9.42,9.42,9.06,9.06,5650.0],["2022-11-10",9.3,9.42,9.0,9.24,5900.0],["2022-11-11",9.36,9.48,9.24,9.36,6467.0],["2022-11-14",9.36,9.36,9.12,9.12,36450.0],["2022-11-15",9.12,9.3,9.12,9.12,10167.0],["2022-11-16",9.18,9.24,9.06,9.18,8883.0],["2022-11-17",9.24,9.24,9.12,9.12,2067.0],["2022-11-18",9.18,9.24,9.18,9.18,4767.0],["2022-11-21",9.3,9.36,9.12,9.12,5933.0],["2022-11-22",9.12,9.3,8.58,8.88,16300.0],["2022-11-23",9.06,9.12,8.94,9.06,11533.0],["2022-11-25",8.64,9.24,8.64,8.88,11533.0],["2022-11-28",9.06,9.06,8.4,8.58,8067.0],["2022-11-29",8.76,8.76,8.34,8.52,10633.0],["2022-11-30",8.34,8.34,8.22,8.22,11683.0],["2022-12-01",8.28,8.34,8.1,8.16,25083.0],["2022-12-02",8.1,8.34,8.04,8.28,27750.0],["2022-12-05",8.28,8.4,8.22,8.28,8033.0],["2022-12-06",8.22,8.22,8.04,8.04,6617.0],["2022-12-07",7.98,8.28,7.98,8.16,6250.0],["2022-12-08",8.1,8.16,7.98,8.1,11217.0],["2022-12-09",8.1,8.16,8.04,8.04,3383.0],["2022-12-12",8.1,8.1,7.8,7.86,8850.0],["2022-12-13",7.86,7.86,7.56,7.62,20633.0],["2022-12-14",7.56,7.62,7.44,7.44,14383.0],["2022-12-15",7.44,7.44,7.2,7.26,8817.0],["2022-12-16",7.2,7.26,7.14,7.2,45817.0],["2022-12-19",7.14,7.2,6.9,6.96,22317.0],["2022-12-20",6.96,6.96,6.72,6.78,19733.0],["2022-12-21",6.78,6.78,6.66,6.78,12433.0],["2022-12-22",6.66,6.72,6.54,6.6,11317.0],["2022-12-23",6.66,6.84,6.42,6.72,11833.0],["2022-12-27",6.54,6.72,6.3,6.3,16700.0],["2022-12-28",6.3,7.2,6.3,6.78,39183.0],["2022-12-29",6.78,7.2,6.72,7.2,17800.0],["2022-12-30",7.2,7.2,6.9,6.9,15033.0],["2023-01-03",7.14,7.2,7.08,7.2,7283.0],["2023-01-04",7.2,8.04,7.08,7.92,13033.0],["2023-01-05",8.04,8.4,7.86,8.22,8483.0],["2023-01-06",8.28,8.94,8.1,8.88,13550.0],["2023-01-09",9.12,9.6,9.06,9.36,22567.0],["2023-01-10",9.6,10.56,9.6,10.56,25033.0],["2023-01-11",10.74,11.76,10.68,11.34,36367.0],["2023-01-12",11.94,12.9,11.4,12.9,52517.0],["2023-01-13",12.9,13.62,12.0,13.44,28417.0],["2023-01-17",13.44,13.62,11.4,11.7,42583.0],["2023-01-18",11.7,12.3,11.7,11.7,14667.0],["2023-01-19",11.4,11.7,10.8,10.8,14583.0],["2023-01-20",10.74,11.64,10.74,11.4,15067.0],["2023-01-23",11.34,12.0,11.1,11.4,13767.0],["2023-01-24",11.22,11.52,10.98,11.04,12683.0],["2023-01-25",11.16,11.16,10.8,11.04,17233.0],["2023-01-26",11.04,11.1,10.92,10.98,9817.0],["2023-01-27",11.04,11.04,10.14,10.26,16333.0],["2023-01-30",10.08,10.98,10.08,10.38,17917.0],["2023-01-31",10.92,10.92,10.08,10.32,14517.0],["2023-02-01",10.38,10.62,10.08,10.38,13567.0],["2023-02-02",10.5,11.04,10.5,10.68,21083.0],["2023-02-03",10.8,10.8,10.5,10.68,7667.0],["2023-02-06",10.8,10.8,10.44,10.56,16250.0],["2023-02-07",10.68,10.68,10.38,10.5,6917.0],["2023-02-08",10.56,10.8,10.38,10.56,9983.0],["2023-02-09",10.74,10.74,10.32,10.38,7767.0],["2023-02-10",10.38,10.38,9.66,9.9,13850.0],["2023-02-13",10.02,10.2,9.6,9.72,9200.0],["2023-02-14",9.72,9.96,9.72,9.9,12033.0],["2023-02-15",9.9,9.96,9.72,9.84,11017.0],["2023-02-16",9.84,9.84,9.72,9.84,9067.0],["2023-02-17",9.84,9.84,9.66,9.72,2967.0],["2023-02-21",9.9,9.96,9.66,9.78,8567.0],["2023-02-22",9.9,9.9,9.36,9.66,8950.0],["2023-02-23",9.78,9.78,9.36,9.54,9083.0],["2023-02-24",9.42,9.54,9.24,9.3,5550.0],["2023-02-27",9.42,9.54,9.18,9.3,7100.0],["2023-02-28",9.3,9.54,9.24,9.48,12817.0],["2023-03-01",9.3,9.42,9.18,9.18,17667.0],["2023-03-02",9.12,9.18,9.0,9.06,7000.0],["2023-03-03",9.12,9.18,8.4,8.7,21733.0],["2023-03-06",9.12,9.12,8.58,8.64,7450.0],["2023-03-07",8.58,8.7,8.34,8.34,13583.0],["2023-03-08",8.4,9.3,8.34,8.58,4533.0],["2023-03-09",8.64,8.76,8.22,8.28,5433.0],["2023-03-10",8.22,8.28,7.92,8.1,9383.0],["2023-03-13",7.8,7.86,7.56,7.74,21783.0],["2023-03-14",7.8,8.22,7.74,7.86,16317.0],["2023-03-15",7.62,8.22,7.62,7.68,26917.0],["2023-03-16",7.68,8.1,7.62,8.1,13033.0],["2023-03-17",8.1,8.1,7.68,7.74,7583.0],["2023-03-20",7.92,8.28,7.68,7.74,24500.0],["2023-03-21",7.8,7.8,7.56,7.74,9917.0],["2023-03-22",7.62,7.74,7.5,7.5,10700.0],["2023-03-23",7.5,7.8,7.5,7.56,8567.0],["2023-03-24",7.62,7.68,7.32,7.38,11700.0],["2023-03-27",7.44,7.74,7.32,7.32,16033.0],["2023-03-28",7.32,7.5,7.14,7.32,16350.0],["2023-03-29",7.38,7.5,7.26,7.44,12900.0],["2023-03-30",7.38,7.5,7.26,7.38,13450.0],["2023-03-31",7.5,8.28,7.26,7.56,54450.0],["2023-04-03",7.56,8.1,7.14,7.2,45983.0],["2023-04-04",7.44,7.8,7.32,7.56,24467.0],["2023-04-05",7.62,7.86,7.38,7.5,10300.0],["2023-04-06",7.5,7.86,7.44,7.44,10183.0],["2023-04-10",7.44,7.98,7.44,7.74,11667.0],["2023-04-11",7.8,7.92,7.62,7.86,9283.0],["2023-04-12",7.86,8.28,7.86,8.28,14417.0],["2023-04-13",8.7,9.54,8.46,9.0,73617.0],["2023-04-14",9.06,9.36,8.28,8.64,55217.0],["2023-04-17",8.76,8.88,8.52,8.7,15917.0],["2023-04-18",8.7,8.82,8.22,8.64,17583.0],["2023-04-19",8.64,8.7,8.4,8.58,8950.0],["2023-04-20",8.52,8.76,8.22,8.34,7917.0],["2023-04-21",8.34,8.52,8.16,8.4,9017.0],["2023-04-24",8.34,8.4,7.8,7.86,10767.0],["2023-04-25",7.68,7.98,7.5,7.56,12183.0],["2023-04-26",7.56,7.74,7.5,7.5,7783.0],["2023-04-27",7.5,7.86,7.44,7.62,18650.0],["2023-04-28",7.38,7.62,7.2,7.38,14933.0],["2023-05-01",7.44,7.8,7.44,7.56,5983.0],["2023-05-02",7.5,7.62,7.38,7.38,6583.0],["2023-05-03",7.44,7.68,7.26,7.32,13900.0],["2023-05-04",7.32,7.56,7.32,7.44,4517.0],["2023-05-05",7.56,7.68,7.44,7.62,6183.0],["2023-05-08",7.68,7.74,7.32,7.44,8567.0],["2023-05-09",7.32,7.44,7.2,7.38,10450.0],["2023-05-10",7.32,7.5,7.26,7.44,10083.0],["2023-05-11",7.44,7.5,7.2,7.2,5450.0],["2023-05-12",7.32,7.38,6.96,7.2,16433.0],["2023-05-15",7.26,7.38,6.9,6.96,9600.0],["2023-05-16",7.02,7.14,6.42,6.72,26683.0],["2023-05-17",6.66,6.9,6.54,6.78,14267.0],["2023-05-18",6.78,7.14,6.72,7.02,10617.0],["2023-05-19",7.14,7.5,7.08,7.5,16400.0],["2023-05-22",7.5,7.5,7.26,7.44,4200.0],["2023-05-23",7.32,8.1,7.2,7.98,20183.0],["2023-05-24",7.92,8.28,7.32,7.44,13567.0],["2023-05-25",7.86,8.1,7.56,7.74,31133.0],["2023-05-26",7.8,9.66,7.62,9.48,94017.0],["2023-05-30",10.08,11.34,7.98,8.28,150550.0],["2023-05-31",8.28,9.0,8.28,8.46,31383.0],["2023-06-01",8.46,8.76,8.22,8.7,26167.0],["2023-06-02",8.76,9.0,8.7,8.82,13867.0],["2023-06-05",8.88,9.0,7.86,8.1,21700.0],["2023-06-06",8.1,8.88,8.1,8.7,11167.0],["2023-06-07",8.76,9.0,8.28,8.46,9383.0],["2023-06-08",8.52,8.58,8.4,8.52,7283.0],["2023-06-09",8.52,8.64,7.92,8.16,14583.0],["2023-06-12",8.1,8.28,7.98,7.98,13933.0],["2023-06-13",8.22,8.64,8.1,8.64,11967.0],["2023-06-14",8.58,8.7,8.34,8.46,11450.0],["2023-06-15",8.46,8.76,8.34,8.7,14750.0],["2023-06-16",8.64,8.7,8.22,8.46,7433.0],["2023-06-20",8.46,8.52,8.28,8.34,9033.0],["2023-06-21",8.34,8.4,8.22,8.28,3533.0],["2023-06-22",8.22,11.28,8.22,10.5,150600.0],["2023-06-23",10.62,11.52,9.9,11.04,86883.0],["2023-06-26",10.92,10.92,9.6,10.38,34967.0],["2023-06-27",10.38,10.38,9.96,10.02,10717.0],["2023-06-28",9.54,10.26,9.48,9.96,22850.0],["2023-06-29",9.96,10.62,9.96,10.5,10183.0],["2023-06-30",10.62,11.88,10.5,11.28,51667.0],["2023-07-03",11.7,13.2,11.52,13.02,58583.0],["2023-07-05",12.9,14.82,12.84,13.2,113533.0],["2023-07-06",13.02,13.14,10.74,11.64,75967.0],["2023-07-07",12.0,12.54,11.04,11.7,41233.0],["2023-07-10",12.0,12.78,11.46,12.3,37483.0],["2023-07-11",12.6,14.04,12.18,13.14,41867.0],["2023-07-12",13.8,13.8,12.9,13.08,23800.0],["2023-07-13",13.68,17.1,13.44,16.5,238483.0],["2023-07-14",17.1,17.16,15.36,16.26,106650.0],["2023-07-17",16.5,19.14,15.78,18.54,175400.0],["2023-07-18",19.2,20.22,15.0,17.82,241733.0],["2023-07-19",18.66,18.84,16.98,17.1,111583.0],["2023-07-20",16.8,16.8,13.92,14.1,145400.0],["2023-07-21",14.7,16.14,14.16,14.34,117683.0],["2023-07-24",14.4,14.52,11.82,11.82,119950.0],["2023-07-25",12.42,13.14,11.82,12.3,81050.0],["2023-07-26",12.48,12.78,12.0,12.3,33850.0],["2023-07-27",12.6,13.44,12.36,12.6,46050.0],["2023-07-28",12.84,13.44,12.72,13.44,68950.0],["2023-07-31",14.34,15.24,13.8,14.34,93183.0],["2023-08-01",14.34,14.34,12.72,13.14,65000.0],["2023-08-02",13.32,13.32,12.12,12.3,76167.0],["2023-08-03",12.48,12.72,11.88,12.0,38600.0],["2023-08-04",12.72,12.72,11.88,11.94,33383.0],["2023-08-07",11.94,12.54,11.7,12.48,28517.0],["2023-08-08",12.42,13.44,12.06,13.38,38483.0],["2023-08-09",13.62,13.62,12.3,12.66,22083.0],["2023-08-10",13.38,13.74,12.48,12.84,46833.0],["2023-08-11",12.24,12.78,12.12,12.78,27717.0],["2023-08-14",12.72,13.26,12.42,13.26,24000.0],["2023-08-15",13.2,13.44,12.36,12.6,32200.0],["2023-08-16",12.6,13.32,12.54,13.08,29200.0],["2023-08-17",13.08,13.32,12.0,12.12,37300.0],["2023-08-18",12.0,12.54,11.82,12.36,21417.0],["2023-08-21",12.06,12.42,12.06,12.24,14617.0],["2023-08-22",12.42,12.9,12.24,12.72,15667.0],["2023-08-23",12.6,13.38,12.6,13.2,19733.0],["2023-08-24",13.2,13.38,12.66,12.96,21450.0],["2023-08-25",13.02,13.56,12.9,13.38,28083.0],["2023-08-28",13.5,14.58,13.14,13.32,77933.0],["2023-08-29",13.32,13.32,12.48,12.84,28783.0],["2023-08-30",12.78,13.26,12.78,13.14,15517.0],["2023-08-31",13.14,13.32,12.6,12.72,20183.0],["2023-09-01",12.72,13.2,12.66,13.08,26083.0],["2023-09-05",12.84,13.2,12.78,13.08,15000.0],["2023-09-06",13.02,13.2,12.42,12.66,39483.0],["2023-09-07",12.54,12.66,12.3,12.42,15567.0],["2023-09-08",12.36,12.78,12.24,12.78,20567.0],["2023-09-11",13.08,13.08,12.42,12.78,9450.0],["2023-09-12",12.6,12.78,12.06,12.18,25083.0],["2023-09-13",12.12,12.3,11.88,12.18,22567.0],["2023-09-14",12.24,12.3,11.4,11.58,19750.0],["2023-09-15",11.4,12.0,11.16,11.88,24933.0],["2023-09-18",12.12,12.12,10.8,11.34,41983.0],["2023-09-19",11.46,11.58,10.92,11.22,12967.0],["2023-09-20",11.16,11.76,11.16,11.16,10250.0],["2023-09-21",11.04,11.16,10.8,10.86,8550.0],["2023-09-22",10.86,10.92,10.08,10.26,33383.0],["2023-09-25",11.4,11.4,10.2,10.68,15150.0],["2023-09-26",10.5,10.68,10.38,10.56,6267.0],["2023-09-27",10.8,11.28,10.62,11.28,11767.0],["2023-09-28",11.16,11.88,11.16,11.7,8750.0],["2023-09-29",12.0,12.18,10.92,10.98,14583.0],["2023-10-02",10.92,11.16,10.62,11.04,16650.0],["2023-10-03",10.92,11.22,9.9,10.08,17733.0],["2023-10-04",10.44,10.62,10.08,10.62,6650.0],["2023-10-05",10.62,10.62,9.96,10.26,14867.0],["2023-10-06",10.2,10.5,10.08,10.38,12033.0],["2023-10-09",9.96,10.5,9.66,10.08,28083.0],["2023-10-10",10.2,10.44,9.66,10.08,24217.0],["2023-10-11",10.26,10.74,10.2,10.38,7617.0],["2023-10-12",10.44,10.62,10.02,10.2,10633.0],["2023-10-13",10.44,10.62,9.66,10.02,10983.0],["2023-10-16",10.02,10.2,9.66,9.84,12150.0],["2023-10-17",9.72,10.5,9.66,10.38,17733.0],["2023-10-18",10.2,10.32,9.72,9.72,8050.0],["2023-10-19",9.72,10.2,9.66,9.84,19333.0],["2023-10-20",9.84,9.84,9.24,9.54,17000.0],["2023-10-23",9.42,9.42,9.0,9.24,15467.0],["2023-10-24",9.12,9.9,9.12,9.48,9767.0],["2023-10-25",9.06,9.24,8.82,8.94,10800.0],["2023-10-26",8.94,9.36,8.52,8.94,24167.0],["2023-10-27",8.7,9.24,8.4,8.7,11633.0],["2023-10-30",9.0,9.3,8.82,9.12,7300.0],["2023-10-31",9.06,9.3,8.7,9.0,6600.0],["2023-11-01",9.0,9.3,8.88,9.12,4150.0],["2023-11-02",9.36,9.84,9.3,9.78,9633.0],["2023-11-03",9.78,10.26,9.6,9.72,9417.0],["2023-11-06",9.96,10.14,9.48,9.72,3417.0],["2023-11-07",9.96,10.2,9.48,9.48,5933.0],["2023-11-08",9.6,9.78,8.82,8.88,9633.0],["2023-11-09",9.06,9.78,8.76,8.88,12050.0],["2023-11-10",8.7,9.66,8.64,8.76,16883.0],["2023-11-13",8.76,9.12,7.68,8.28,30917.0],["2023-11-14",8.88,9.24,8.4,9.0,14933.0],["2023-11-15",9.12,9.6,8.82,9.18,9333.0],["2023-11-16",9.48,9.6,9.12,9.42,4417.0],["2023-11-17",9.3,9.6,9.0,9.42,9350.0],["2023-11-20",9.54,9.84,9.24,9.3,8050.0],["2023-11-21",8.94,9.36,8.88,9.24,5117.0],["2023-11-22",9.06,9.6,9.06,9.6,3783.0],["2023-11-24",9.42,9.6,9.06,9.6,4367.0],["2023-11-27",9.48,9.6,9.0,9.48,6383.0],["2023-11-28",9.3,9.78,9.12,9.66,10367.0],["2023-11-29",9.6,9.6,9.0,9.0,7000.0],["2023-11-30",9.0,9.3,8.7,8.7,10483.0],["2023-12-01",9.06,9.12,8.7,9.06,8117.0],["2023-12-04",9.0,10.2,9.0,10.14,13383.0],["2023-12-05",10.32,10.32,9.36,9.78,14750.0],["2023-12-06",9.6,10.2,9.54,9.66,10833.0],["2023-12-07",9.6,9.9,9.36,9.54,5717.0],["2023-12-08",9.54,10.2,9.36,9.96,5017.0],["2023-12-11",9.78,9.9,9.42,9.78,5933.0],["2023-12-12",9.6,9.84,9.54,9.6,8083.0],["2023-12-13",9.6,9.9,9.6,9.66,12767.0],["2023-12-14",9.9,10.8,9.9,10.5,27617.0],["2023-12-15",10.5,10.68,10.26,10.5,10800.0],["2023-12-18",10.5,11.7,10.44,11.34,24167.0],["2023-12-19",11.34,12.3,10.68,11.04,59300.0],["2023-12-20",11.04,11.82,10.86,11.22,23783.0],["2023-12-21",11.22,11.88,11.1,11.4,17150.0],["2023-12-22",11.4,11.76,11.1,11.1,11600.0],["2023-12-26",10.8,11.4,10.8,11.04,9967.0],["2023-12-27",11.04,11.1,10.74,10.74,12750.0],["2023-12-28",10.8,11.4,10.8,11.04,15667.0],["2023-12-29",10.92,11.64,10.92,11.22,12667.0],["2024-01-02",11.28,11.4,10.68,10.98,11267.0],["2024-01-03",10.56,11.4,10.56,10.8,5700.0],["2024-01-04",10.68,11.04,10.2,10.32,22750.0],["2024-01-05",10.38,10.8,10.08,10.44,9583.0],["2024-01-08",10.44,10.74,10.08,10.32,9450.0],["2024-01-09",10.32,10.62,10.14,10.2,12500.0],["2024-01-10",10.32,10.74,10.32,10.62,9717.0],["2024-01-11",10.62,10.74,10.2,10.44,14483.0],["2024-01-12",10.62,11.1,10.62,10.86,15317.0],["2024-01-16",10.62,10.92,10.5,10.5,15150.0],["2024-01-17",10.62,10.62,10.2,10.5,13433.0],["2024-01-18",9.84,9.84,9.06,9.36,31350.0],["2024-01-19",9.3,9.72,9.18,9.24,11317.0],["2024-01-22",9.18,9.9,9.18,9.6,9800.0],["2024-01-23",9.9,9.9,8.7,9.0,49883.0],["2024-01-24",8.64,8.94,8.52,8.58,15633.0],["2024-01-25",8.46,8.64,8.4,8.46,10350.0],["2024-01-26",8.46,8.76,8.34,8.52,7567.0],["2024-01-29",8.7,8.7,8.4,8.46,6600.0],["2024-01-30",8.64,8.76,8.1,8.22,12983.0],["2024-01-31",8.16,8.34,7.98,8.16,11550.0],["2024-02-01",8.22,8.22,7.92,8.16,5983.0],["2024-02-02",8.04,8.64,8.04,8.1,9833.0],["2024-02-05",7.68,7.86,7.56,7.56,28900.0],["2024-02-06",7.68,8.04,7.68,7.92,5583.0],["2024-02-07",8.04,8.1,7.8,7.8,5283.0],["2024-02-08",7.86,7.98,7.62,7.92,16317.0],["2024-02-09",7.8,7.98,7.68,7.74,11067.0],["2024-02-12",7.74,7.98,7.74,7.86,6367.0],["2024-02-13",7.86,7.86,7.38,7.56,15067.0],["2024-02-14",7.56,7.74,7.56,7.74,7500.0],["2024-02-15",7.74,8.46,7.62,8.22,50817.0],["2024-02-16",8.1,8.82,8.1,8.52,32800.0],["2024-02-20",8.34,8.52,7.5,7.68,28917.0],["2024-02-21",7.56,7.62,7.2,7.5,30483.0],["2024-02-22",7.44,7.98,7.44,7.98,18833.0],["2024-02-23",7.86,7.98,7.68,7.74,15783.0],["2024-02-26",7.74,8.34,7.74,7.92,10783.0],["2024-02-27",8.1,8.22,8.1,8.1,9583.0],["2024-02-28",8.22,8.22,7.92,8.04,6567.0],["2024-02-29",8.04,8.22,7.74,7.74,14117.0],["2024-03-01",7.8,8.16,7.8,8.1,18983.0],["2024-03-04",7.92,8.28,7.92,8.16,16417.0],["2024-03-05",7.98,8.22,7.8,7.98,11017.0],["2024-03-06",7.92,8.22,7.68,7.68,20300.0],["2024-03-07",7.74,7.8,7.68,7.74,22417.0],["2024-03-08",7.8,8.04,7.74,7.86,9800.0],["2024-03-11",8.1,8.16,7.68,7.92,19833.0],["2024-03-12",8.1,8.16,7.8,8.1,16533.0],["2024-03-13",8.22,8.22,7.98,8.1,12517.0],["2024-03-14",8.04,8.1,7.74,7.8,17533.0],["2024-03-15",7.74,8.16,7.74,7.92,14267.0],["2024-03-18",7.98,8.1,7.8,7.86,8867.0],["2024-03-19",7.92,8.22,7.74,8.22,10450.0],["2024-03-20",8.28,8.28,7.92,8.04,7417.0],["2024-03-21",8.04,8.34,7.92,7.92,13000.0],["2024-03-22",7.8,7.8,7.5,7.62,26767.0],["2024-03-25",7.86,7.92,7.68,7.86,9500.0],["2024-03-26",8.1,8.1,7.74,7.86,8467.0],["2024-03-27",7.8,8.04,7.62,7.62,9100.0],["2024-03-28",7.62,7.98,7.56,7.56,7200.0],["2024-04-01",7.68,7.8,7.38,7.8,14600.0],["2024-04-02",7.44,7.8,7.44,7.5,18467.0],["2024-04-03",7.62,7.74,7.5,7.74,6417.0],["2024-04-04",7.74,7.74,7.56,7.62,5383.0],["2024-04-05",7.56,7.68,7.56,7.62,3300.0],["2024-04-08",7.62,7.92,7.62,7.86,12033.0],["2024-04-09",7.92,8.1,7.86,7.92,5983.0],["2024-04-10",7.8,7.98,7.56,7.8,17117.0],["2024-04-11",7.8,7.92,7.56,7.68,9100.0],["2024-04-12",7.56,7.8,7.44,7.44,15117.0],["2024-04-15",7.5,7.92,7.44,7.56,3417.0],["2024-04-16",7.44,7.62,7.38,7.44,6000.0],["2024-04-17",7.38,7.74,7.38,7.5,4017.0],["2024-04-18",7.44,7.62,7.32,7.38,4250.0],["2024-04-19",7.5,7.62,7.32,7.38,3000.0],["2024-04-22",7.62,7.68,6.96,7.14,17500.0],["2024-04-23",7.44,7.44,7.02,7.14,8017.0],["2024-04-24",7.02,7.44,7.02,7.14,6333.0],["2024-04-25",7.08,7.62,7.02,7.56,6850.0],["2024-04-26",7.5,7.5,7.08,7.14,3350.0],["2024-04-29",7.14,7.56,7.14,7.32,4700.0],["2024-04-30",7.26,7.38,7.2,7.32,2367.0],["2024-05-01",7.26,7.5,7.26,7.32,4650.0],["2024-05-02",7.44,7.44,7.2,7.32,4283.0],["2024-05-03",7.32,7.38,7.2,7.26,1783.0],["2024-05-06",7.38,7.38,7.08,7.14,13417.0],["2024-05-07",7.14,7.2,7.02,7.2,10633.0],["2024-05-08",7.2,7.32,7.2,7.32,8483.0],["2024-05-09",7.2,7.32,7.14,7.14,7100.0],["2024-05-10",7.38,7.38,6.96,7.32,17383.0],["2024-05-13",7.32,7.32,7.2,7.26,2883.0],["2024-05-14",7.2,7.32,7.14,7.14,7217.0],["2024-05-15",7.38,7.38,7.2,7.32,6283.0],["2024-05-16",7.32,7.5,7.26,7.5,4733.0],["2024-05-17",7.5,7.68,7.5,7.62,10000.0],["2024-05-20",7.68,7.68,7.56,7.68,6400.0],["2024-05-21",7.74,7.74,7.5,7.68,4867.0],["2024-05-22",7.5,8.94,7.5,8.58,54600.0],["2024-05-23",8.7,8.88,8.22,8.28,380083.0],["2024-05-24",8.22,8.94,8.22,8.94,23917.0],["2024-05-28",8.94,10.14,8.88,10.08,82200.0],["2024-05-29",9.84,9.84,9.12,9.3,37800.0],["2024-05-30",9.3,10.08,8.88,10.08,62817.0],["2024-05-31",6.24,7.44,6.0,6.6,615233.0],["2024-06-03",6.48,6.54,6.12,6.18,111500.0],["2024-06-04",6.12,6.18,5.64,5.88,162683.0],["2024-06-05",5.64,5.88,5.64,5.7,96450.0],["2024-06-06",5.64,5.7,5.28,5.34,84033.0],["2024-06-07",5.16,5.22,4.5,4.98,113583.0],["2024-06-10",4.08,4.08,3.42,3.54,325900.0],["2024-06-11",3.42,3.54,2.58,2.7,384217.0],["2024-06-12",2.7,2.94,2.4,2.7,338050.0],["2024-06-13",2.64,2.7,2.4,2.58,167683.0],["2024-06-14",2.52,2.7,2.46,2.46,122617.0],["2024-06-17",2.46,2.64,2.34,2.4,141317.0],["2024-06-18",2.4,2.4,2.1,2.22,197417.0],["2024-06-20",2.28,2.46,2.22,2.34,132717.0],["2024-06-21",2.4,2.7,2.28,2.34,146967.0],["2024-06-24",2.28,2.34,2.28,2.28,62283.0],["2024-06-25",2.22,2.4,2.22,2.28,70917.0],["2024-06-26",2.4,2.82,2.34,2.76,132350.0],["2024-06-27",2.82,2.94,2.58,2.64,156217.0],["2024-06-28",2.64,2.76,2.64,2.64,28100.0],["2024-07-01",2.64,3.12,2.58,2.82,165933.0],["2024-07-02",2.94,2.94,2.76,2.82,34050.0],["2024-07-03",2.82,2.82,2.58,2.7,45717.0],["2024-07-05",2.76,2.76,2.58,2.58,33983.0],["2024-07-08",2.58,2.7,2.52,2.58,36050.0],["2024-07-09",2.52,2.58,2.4,2.4,47800.0],["2024-07-10",2.04,2.28,1.8,2.22,552167.0],["2024-07-11",2.28,2.46,2.22,2.34,188433.0],["2024-07-12",2.4,2.4,2.34,2.4,90333.0],["2024-07-15",2.4,3.0,2.4,2.64,275200.0],["2024-07-16",2.7,2.94,2.64,2.7,86150.0],["2024-07-17",2.82,2.88,2.7,2.76,69183.0],["2024-07-18",2.76,2.88,2.7,2.82,94300.0],["2024-07-19",2.4,2.58,2.22,2.52,151183.0],["2024-07-22",2.52,2.76,2.4,2.76,150100.0],["2024-07-23",2.76,2.88,2.64,2.82,62917.0],["2024-07-24",2.82,2.82,2.52,2.52,63167.0],["2024-07-25",2.58,2.64,2.46,2.58,57267.0],["2024-07-26",2.52,2.7,2.52,2.58,27817.0],["2024-07-29",2.7,2.82,2.58,2.64,46800.0],["2024-07-30",2.58,2.58,2.46,2.46,57933.0],["2024-07-31",2.52,2.58,2.34,2.46,40800.0],["2024-08-01",2.64,2.64,2.22,2.34,37433.0],["2024-08-02",2.22,2.46,2.16,2.34,21433.0],["2024-08-05",2.1,2.16,1.98,2.1,103083.0],["2024-08-06",2.1,2.22,2.1,2.22,12400.0],["2024-08-07",2.16,2.34,2.16,2.16,15767.0],["2024-08-08",2.16,2.22,2.1,2.16,9317.0],["2024-08-09",2.16,2.4,2.16,2.16,36200.0],["2024-08-12",2.16,2.22,2.1,2.16,35567.0],["2024-08-13",2.1,2.16,2.04,2.16,47833.0],["2024-08-14",2.04,2.1,1.86,1.92,76217.0],["2024-08-15",1.98,2.04,1.92,2.04,26950.0],["2024-08-16",2.1,2.1,1.98,2.1,34017.0],["2024-08-19",1.98,2.1,1.98,2.04,16283.0],["2024-08-20",1.98,2.1,1.98,2.04,16783.0],["2024-08-21",1.98,2.16,1.92,2.1,112667.0],["2024-08-22",2.1,2.1,1.92,1.92,34767.0],["2024-08-23",1.92,2.1,1.92,1.98,24150.0],["2024-08-26",2.04,2.1,1.98,2.04,25183.0],["2024-08-27",1.98,2.1,1.98,2.1,32800.0],["2024-08-28",2.1,2.1,1.98,1.98,44867.0],["2024-08-29",2.1,2.1,1.98,2.04,14633.0],["2024-08-30",2.04,2.1,1.98,1.98,16250.0],["2024-09-03",4.8,5.46,3.78,3.96,40308183.0],["2024-09-04",3.54,3.96,2.82,3.9,3037450.0],["2024-09-05",3.24,3.6,3.0,3.18,994900.0],["2024-09-06",2.94,2.94,2.58,2.7,507833.0],["2024-09-09",2.7,2.76,2.46,2.52,266417.0],["2024-09-10",2.46,2.82,2.34,2.7,361583.0],["2024-09-11",2.52,2.7,2.52,2.58,136567.0],["2024-09-12",2.58,2.64,2.4,2.52,114333.0],["2024-09-13",2.58,2.82,2.52,2.76,145400.0],["2024-09-16",2.82,2.82,2.46,2.58,86150.0],["2024-09-17",2.64,2.76,2.58,2.7,64750.0],["2024-09-18",2.64,2.7,2.34,2.4,297767.0],["2024-09-19",2.34,2.4,2.1,2.16,285500.0],["2024-09-20",2.22,2.28,2.16,2.16,68967.0],["2024-09-23",2.16,2.4,2.04,2.28,160817.0],["2024-09-24",2.34,2.34,2.22,2.28,46317.0],["2024-09-25",2.34,2.34,2.28,2.28,64600.0],["2024-09-26",2.34,2.4,2.22,2.34,138850.0],["2024-09-27",2.4,2.46,2.22,2.22,70667.0],["2024-09-30",2.22,2.22,2.1,2.16,135600.0],["2024-10-01",2.16,2.22,2.1,2.16,85800.0],["2024-10-02",2.1,2.34,2.04,2.22,121083.0],["2024-10-03",2.22,2.46,2.16,2.28,154833.0],["2024-10-04",2.26,2.39,2.07,2.22,204800.0],["2024-10-07",2.22,2.54,2.2,2.4,310100.0],["2024-10-08",2.41,2.76,2.37,2.69,311000.0],["2024-10-09",2.72,2.83,2.56,2.58,173000.0],["2024-10-10",2.57,3.06,2.56,3.01,280900.0],["2024-10-11",3.06,3.45,3.02,3.38,476200.0],["2024-10-14",3.42,4.14,3.42,3.79,935200.0],["2024-10-15",3.79,4.05,3.27,3.31,287800.0],["2024-10-16",3.31,3.56,3.21,3.25,113300.0],["2024-10-17",3.29,3.75,3.23,3.73,191300.0],["2024-10-18",3.7,4.1,3.58,3.88,236300.0],["2024-10-21",3.98,4.0,3.5,3.6,188800.0],["2024-10-22",3.85,4.41,3.43,3.63,544200.0],["2024-10-23",3.78,3.78,3.42,3.53,200400.0],["2024-10-24",3.54,3.56,3.21,3.28,187400.0],["2024-10-25",3.3,3.52,3.3,3.42,206100.0],["2024-10-28",3.42,3.64,3.4,3.49,124300.0],["2024-10-29",3.51,3.72,3.45,3.45,167600.0],["2024-10-30",3.45,3.49,3.34,3.4,96800.0],["2024-10-31",3.34,3.42,3.26,3.28,105200.0],["2024-11-01",3.28,3.28,3.01,3.13,103500.0],["2024-11-04",3.14,3.24,3.05,3.09,54900.0],["2024-11-05",3.1,3.47,3.1,3.39,114800.0],["2024-11-06",3.58,3.6,3.3,3.4,131700.0],["2024-11-07",3.36,3.46,3.27,3.27,61200.0],["2024-11-08",3.27,3.37,3.12,3.25,87000.0],["2024-11-11",3.21,3.21,3.05,3.05,87700.0],["2024-11-12",3.05,3.14,3.02,3.06,89600.0],["2024-11-13",3.03,3.18,3.03,3.05,39600.0],["2024-11-14",3.05,3.05,2.61,2.63,258300.0],["2024-11-15",2.63,2.74,2.63,2.69,39500.0],["2024-11-18",2.75,2.85,2.72,2.79,57500.0],["2024-11-19",2.8,2.89,2.8,2.87,33100.0],["2024-11-20",2.85,2.96,2.83,2.96,41300.0],["2024-11-21",3.02,3.4,3.01,3.35,221400.0],["2024-11-22",3.48,3.59,3.32,3.37,169300.0],["2024-11-25",3.36,3.46,3.23,3.46,90900.0],["2024-11-26",3.47,3.62,3.44,3.55,55500.0],["2024-11-27",3.59,3.59,3.4,3.45,46000.0],["2024-11-29",3.48,3.54,3.41,3.46,68600.0],["2024-12-02",3.41,3.52,3.35,3.43,55900.0],["2024-12-03",3.28,3.69,3.25,3.44,143200.0],["2024-12-04",3.43,3.5,3.37,3.45,39800.0],["2024-12-05",3.46,3.53,3.34,3.34,57700.0],["2024-12-06",3.35,3.5,3.34,3.42,33900.0],["2024-12-09",3.4,3.53,3.36,3.53,93600.0],["2024-12-10",3.49,3.64,3.3,3.32,165100.0],["2024-12-11",3.27,3.48,3.21,3.31,61800.0],["2024-12-12",3.26,3.3,3.06,3.08,116200.0],["2024-12-13",3.08,3.22,3.07,3.22,30400.0],["2024-12-16",3.23,3.25,3.15,3.16,27300.0],["2024-12-17",3.2,3.26,3.15,3.23,48600.0],["2024-12-18",3.28,3.34,3.12,3.12,64700.0],["2024-12-19",3.1,3.16,2.85,2.9,121700.0],["2024-12-20",2.9,3.0,2.8,2.97,69900.0],["2024-12-23",2.93,3.05,2.88,2.97,50300.0],["2024-12-24",2.92,3.04,2.92,3.02,16000.0],["2024-12-26",3.07,3.19,3.05,3.19,47900.0],["2024-12-27",3.24,3.24,3.08,3.16,25700.0],["2024-12-30",3.11,3.13,2.82,2.89,144900.0],["2024-12-31",2.85,2.94,2.81,2.86,58000.0],["2025-01-02",2.86,3.07,2.86,3.06,60700.0],["2025-01-03",3.01,3.14,3.01,3.02,32300.0],["2025-01-06",3.09,3.14,3.02,3.05,31600.0],["2025-01-07",3.04,3.19,3.01,3.13,60700.0],["2025-01-08",3.11,3.11,2.9,2.92,79400.0],["2025-01-10",2.99,3.0,2.89,2.93,70300.0],["2025-01-13",2.93,3.09,2.88,2.89,75100.0],["2025-01-14",2.89,2.97,2.88,2.95,41900.0],["2025-01-15",2.97,3.27,2.97,3.25,106900.0],["2025-01-16",3.29,3.29,3.11,3.18,161100.0],["2025-01-17",3.16,3.16,2.85,2.89,232100.0],["2025-01-21",3.0,3.06,2.91,2.99,79900.0],["2025-01-22",3.02,3.45,3.0,3.25,303700.0],["2025-01-23",3.3,3.43,3.1,3.14,70000.0],["2025-01-24",3.11,3.17,3.08,3.13,28400.0],["2025-01-27",3.01,3.16,2.92,2.98,78600.0],["2025-01-28",2.96,3.11,2.96,3.03,24200.0],["2025-01-29",3.01,3.1,2.97,3.0,38500.0],["2025-01-30",3.07,3.08,2.98,3.08,55200.0],["2025-01-31",3.1,3.24,3.1,3.24,78300.0],["2025-02-03",3.15,3.21,3.12,3.17,27700.0],["2025-02-04",3.2,3.45,3.2,3.44,108600.0],["2025-02-05",3.44,3.65,3.4,3.5,113700.0],["2025-02-06",3.51,3.88,3.5,3.55,195500.0],["2025-02-07",3.56,3.77,3.56,3.74,143300.0],["2025-02-10",3.8,4.09,3.7,4.08,142500.0],["2025-02-11",3.99,4.35,3.8,3.81,307600.0],["2025-02-12",3.8,4.18,3.59,4.05,175500.0],["2025-02-13",4.2,4.25,4.02,4.25,174000.0],["2025-02-14",4.25,4.39,4.12,4.39,154600.0],["2025-02-18",4.39,4.81,4.39,4.72,241200.0],["2025-02-19",4.84,5.13,4.72,5.08,230100.0],["2025-02-20",5.12,5.71,5.02,5.36,550900.0],["2025-02-21",5.3,5.32,4.76,4.82,240700.0],["2025-02-24",4.75,5.0,4.58,4.77,186200.0],["2025-02-25",4.72,4.72,4.2,4.42,179700.0],["2025-02-26",4.39,4.87,4.38,4.8,95100.0],["2025-02-27",4.82,5.1,4.8,4.92,124200.0],["2025-02-28",4.82,4.88,4.61,4.65,48000.0],["2025-03-03",4.63,4.91,4.46,4.48,71600.0],["2025-03-04",4.5,4.67,4.3,4.56,124100.0],["2025-03-05",4.52,4.93,4.52,4.84,60600.0],["2025-03-06",4.74,4.97,4.72,4.8,45300.0],["2025-03-07",4.82,4.87,4.56,4.83,43400.0],["2025-03-10",4.69,4.83,4.5,4.51,86800.0],["2025-03-11",4.53,4.83,4.46,4.67,83200.0],["2025-03-12",4.72,4.86,4.53,4.72,48900.0],["2025-03-13",4.8,4.96,4.52,4.69,23600.0],["2025-03-14",4.71,4.93,4.66,4.78,40600.0],["2025-03-17",4.78,4.9,4.69,4.86,56100.0],["2025-03-18",4.97,4.97,4.65,4.78,56000.0],["2025-03-19",4.76,4.78,4.37,4.52,61900.0],["2025-03-20",4.44,4.68,4.4,4.49,43400.0],["2025-03-21",4.41,4.5,4.34,4.36,40600.0],["2025-03-24",4.46,4.6,4.38,4.54,59200.0],["2025-03-25",4.55,4.55,4.46,4.48,16700.0],["2025-03-26",4.48,4.52,4.26,4.27,50800.0],["2025-03-27",4.48,4.79,4.29,4.78,60000.0],["2025-03-28",4.71,4.8,4.31,4.39,33500.0],["2025-03-31",4.31,4.44,4.2,4.28,56100.0],["2025-04-01",4.21,4.57,4.21,4.4,30300.0],["2025-04-02",4.36,4.79,4.33,4.65,92300.0],["2025-04-03",4.38,4.68,4.35,4.4,65100.0],["2025-04-04",4.32,4.38,3.92,4.01,133100.0],["2025-04-07",3.91,4.19,3.91,4.03,48600.0],["2025-04-08",4.29,4.41,3.71,3.78,74300.0],["2025-04-09",3.77,4.0,3.5,3.88,87100.0],["2025-04-10",3.88,4.03,3.85,3.96,25900.0],["2025-04-11",3.92,4.05,3.81,3.89,26700.0],["2025-04-14",3.85,4.19,3.85,4.18,26100.0],["2025-04-15",4.2,4.3,3.97,4.23,21500.0],["2025-04-16",4.39,4.39,4.01,4.1,28400.0],["2025-04-17",4.2,4.35,4.01,4.21,44000.0],["2025-04-21",4.35,4.41,3.8,4.11,86600.0],["2025-04-22",4.14,4.15,3.89,4.04,25700.0],["2025-04-23",4.05,4.2,4.05,4.14,41800.0],["2025-04-24",4.14,4.4,4.14,4.39,44500.0],["2025-04-25",4.39,4.45,4.18,4.36,61100.0],["2025-04-28",4.35,4.45,4.08,4.29,34300.0],["2025-04-29",4.24,4.38,4.19,4.35,29700.0],["2025-04-30",4.39,4.65,4.19,4.65,52000.0],["2025-05-01",4.74,4.74,4.42,4.54,59200.0],["2025-05-02",4.63,4.64,4.42,4.58,36900.0],["2025-05-05",4.55,4.59,4.5,4.54,19400.0],["2025-05-06",4.52,4.57,3.95,4.35,57700.0],["2025-05-07",4.3,4.45,4.27,4.36,26600.0],["2025-05-08",4.38,4.65,4.21,4.37,45200.0],["2025-05-09",4.41,4.59,4.29,4.38,24600.0],["2025-05-12",4.41,4.6,4.38,4.41,35700.0],["2025-05-13",4.4,4.61,4.25,4.44,45300.0],["2025-05-14",4.37,4.6,4.33,4.44,35200.0],["2025-05-15",4.5,4.72,4.37,4.67,75900.0],["2025-05-16",4.7,4.7,4.53,4.61,39300.0],["2025-05-19",4.59,4.89,4.59,4.66,74000.0],["2025-05-20",4.7,4.85,4.56,4.78,83000.0],["2025-05-21",4.71,4.9,4.6,4.83,81600.0],["2025-05-22",4.82,5.39,4.8,5.37,155800.0],["2025-05-23",5.2,5.5,4.95,5.1,81500.0],["2025-05-27",5.14,5.25,5.0,5.11,93200.0],["2025-05-28",5.1,5.23,4.81,5.0,67500.0],["2025-05-29",5.12,5.12,4.93,5.09,28300.0],["2025-05-30",5.12,5.14,4.92,5.02,41600.0],["2025-06-02",5.0,5.2,4.96,5.18,41600.0],["2025-06-03",5.19,5.37,5.19,5.29,60900.0],["2025-06-04",5.32,5.32,5.07,5.12,46900.0],["2025-06-05",5.12,5.2,5.06,5.08,33400.0],["2025-06-06",5.18,5.19,4.92,4.96,52400.0],["2025-06-09",4.96,5.0,4.8,4.8,46900.0],["2025-06-10",4.75,4.99,4.63,4.69,77900.0],["2025-06-11",4.62,4.63,4.32,4.57,74900.0],["2025-06-12",4.57,4.63,4.45,4.5,36700.0],["2025-06-13",4.41,4.44,4.25,4.26,44300.0],["2025-06-16",4.31,4.42,4.18,4.26,36400.0],["2025-06-17",4.25,4.44,4.23,4.33,28300.0],["2025-06-18",4.34,4.47,4.23,4.35,36300.0],["2025-06-20",4.45,4.45,4.22,4.26,27700.0],["2025-06-23",4.22,4.39,4.15,4.2,46200.0],["2025-06-24",4.2,4.4,4.2,4.26,40500.0],["2025-06-25",4.41,4.75,4.35,4.71,52300.0],["2025-06-26",4.74,4.85,4.66,4.74,35100.0],["2025-06-27",4.55,4.79,4.52,4.57,61100.0],["2025-06-30",4.57,4.67,4.57,4.59,21300.0],["2025-07-01",4.56,4.65,4.48,4.61,30300.0],["2025-07-02",4.54,4.85,4.54,4.79,36200.0],["2025-07-03",4.82,4.88,4.69,4.76,8100.0],["2025-07-07",4.77,4.81,4.67,4.68,28800.0],["2025-07-08",4.62,4.8,4.61,4.73,15200.0],["2025-07-09",4.69,4.79,4.55,4.73,69300.0],["2025-07-10",4.75,4.79,4.61,4.79,21700.0],["2025-07-11",4.88,4.88,4.61,4.79,21100.0],["2025-07-14",4.71,4.88,4.64,4.79,62200.0],["2025-07-15",4.8,4.92,4.76,4.84,30300.0],["2025-07-16",4.94,5.73,4.91,5.56,217600.0],["2025-07-17",5.32,5.9,5.32,5.79,248900.0],["2025-07-18",5.46,5.7,4.84,5.57,309700.0],["2025-07-21",5.6,5.82,5.51,5.81,99800.0],["2025-07-22",5.81,5.88,5.6,5.78,60900.0],["2025-07-23",5.8,5.95,5.6,5.85,56400.0],["2025-07-24",5.85,5.85,5.6,5.6,26600.0],["2025-07-25",5.63,5.77,5.52,5.55,28800.0],["2025-07-28",5.52,5.75,5.4,5.6,42500.0],["2025-07-29",5.6,6.25,5.49,6.2,205700.0],["2025-07-30",6.18,6.79,6.13,6.49,224500.0],["2025-07-31",6.6,7.1,6.5,6.68,203900.0],["2025-08-01",6.77,6.93,6.6,6.66,114800.0],["2025-08-04",6.8,6.93,6.51,6.67,79000.0],["2025-08-05",6.6,6.62,6.51,6.6,33200.0],["2025-08-06",6.95,8.56,6.75,8.48,674100.0],["2025-08-07",9.26,9.39,7.8,7.91,492100.0],["2025-08-08",8.02,8.65,7.83,8.2,181700.0],["2025-08-11",8.27,8.75,8.07,8.65,171400.0],["2025-08-12",8.6,8.83,8.37,8.43,137300.0],["2025-08-13",8.34,8.64,8.24,8.5,71900.0],["2025-08-14",8.5,8.55,8.2,8.46,102400.0],["2025-08-15",8.52,8.52,8.21,8.22,69300.0],["2025-08-18",8.22,8.8,7.85,8.64,185700.0],["2025-08-19",8.82,8.97,8.04,8.17,121200.0],["2025-08-20",8.05,8.29,7.4,8.27,257300.0],["2025-08-21",8.28,8.75,8.2,8.23,70300.0],["2025-08-22",8.3,8.55,7.98,8.48,68000.0],["2025-08-25",8.59,9.29,8.5,9.0,155700.0],["2025-08-26",9.1,9.39,8.94,9.21,197100.0],["2025-08-27",9.18,9.67,8.86,9.55,184200.0],["2025-08-28",9.64,9.79,9.28,9.45,117800.0],["2025-08-29",9.5,9.58,9.25,9.43,112400.0],["2025-09-02",9.35,9.94,8.9,9.83,265300.0],["2025-09-03",9.92,10.4,9.64,10.27,201800.0],["2025-09-04",10.1,10.44,9.55,10.24,149800.0],["2025-09-05",10.25,11.25,10.0,11.17,158300.0],["2025-09-08",11.29,11.69,11.0,11.49,274100.0],["2025-09-09",11.39,12.2,11.39,11.99,337900.0],["2025-09-10",12.17,12.44,11.73,12.22,192800.0],["2025-09-11",12.24,12.24,11.51,11.71,168400.0],["2025-09-12",11.54,12.07,11.25,11.67,106800.0],["2025-09-15",11.68,12.04,11.68,12.04,106100.0],["2025-09-16",12.38,12.38,11.81,12.16,82600.0],["2025-09-17",12.0,12.49,11.53,12.45,107600.0],["2025-09-18",12.5,12.5,11.9,11.92,102800.0],["2025-09-19",12.09,12.19,11.75,11.9,76000.0],["2025-09-22",11.81,12.38,11.75,12.3,104900.0],["2025-09-23",12.19,12.35,11.81,11.9,104500.0],["2025-09-24",12.04,12.1,11.16,12.0,163100.0],["2025-09-25",11.86,11.91,11.44,11.85,113600.0],["2025-09-26",11.71,12.98,11.71,12.89,164600.0],["2025-09-29",13.16,13.98,13.16,13.94,221600.0],["2025-09-30",14.1,14.1,13.25,13.66,116000.0],["2025-10-01",13.56,13.83,12.5,12.78,104200.0],["2025-10-02",12.8,13.3,12.56,12.7,75300.0],["2025-10-03",13.08,13.53,12.83,13.23,54500.0],["2025-10-06",13.23,14.98,13.21,14.67,233500.0],["2025-10-07",14.91,15.42,14.34,14.92,175400.0],["2025-10-08",15.0,16.38,14.95,16.18,291800.0],["2025-10-09",16.29,16.38,15.4,15.57,184000.0],["2025-10-10",15.82,17.37,15.32,16.5,274500.0],["2025-10-13",16.61,17.8,16.11,17.35,271700.0],["2025-10-14",17.41,17.8,16.9,17.07,213300.0],["2025-10-15",17.3,17.85,11.8,14.12,1511100.0],["2025-10-16",13.98,14.39,11.61,11.76,524000.0],["2025-10-17",11.86,13.57,11.38,13.19,466100.0],["2025-10-20",13.58,13.87,12.52,12.99,236600.0],["2025-10-21",12.96,13.6,12.45,12.61,150400.0],["2025-10-22",12.47,12.83,12.19,12.35,95300.0],["2025-10-23",12.5,13.37,12.0,13.06,173100.0],["2025-10-24",13.12,13.25,12.22,12.33,136900.0],["2025-10-27",12.38,12.42,11.2,12.11,205800.0],["2025-10-28",11.94,12.05,10.57,11.26,265300.0],["2025-10-29",11.35,13.1,11.35,12.86,678800.0],["2025-10-30",12.71,12.94,11.55,11.55,208200.0],["2025-10-31",11.55,12.19,11.52,11.63,63500.0],["2025-11-03",11.81,11.81,11.01,11.49,144600.0],["2025-11-04",11.19,11.48,10.78,10.82,99700.0],["2025-11-05",10.82,11.7,10.82,11.33,66900.0],["2025-11-06",11.25,11.36,10.82,10.85,88200.0],["2025-11-07",10.78,11.08,10.41,10.79,129200.0],["2025-11-10",10.79,11.76,10.79,11.67,66500.0],["2025-11-11",11.75,11.94,10.78,10.95,86200.0],["2025-11-12",10.96,11.62,10.93,11.58,52800.0],["2025-11-13",11.37,11.4,10.8,10.91,64100.0],["2025-11-14",10.8,11.1,10.53,10.66,80900.0],["2025-11-17",10.57,11.64,10.57,11.27,56100.0],["2025-11-18",11.24,12.25,11.24,12.06,115000.0],["2025-11-19",12.11,12.25,11.0,11.4,63100.0],["2025-11-20",11.4,11.9,10.63,10.74,75000.0],["2025-11-21",10.96,11.0,10.09,10.37,106000.0],["2025-11-24",10.51,11.48,10.51,11.37,65900.0],["2025-11-25",11.37,11.37,10.87,10.93,29800.0],["2025-11-26",11.0,11.26,10.86,10.89,31700.0],["2025-11-28",10.93,11.23,10.93,11.07,37100.0],["2025-12-01",11.07,11.47,11.07,11.22,62900.0],["2025-12-02",11.37,11.91,11.22,11.68,69100.0],["2025-12-03",11.75,11.8,11.4,11.58,24500.0],["2025-12-04",11.66,12.24,11.55,11.79,53200.0],["2025-12-05",11.8,11.8,11.1,11.21,44300.0],["2025-12-08",11.19,11.77,10.85,10.91,29600.0],["2025-12-09",10.95,11.37,10.95,11.06,22800.0],["2025-12-10",11.0,11.29,10.91,11.13,54700.0],["2025-12-11",11.17,11.54,10.92,11.42,38500.0],["2025-12-12",11.42,11.5,10.91,11.29,41900.0],["2025-12-15",11.29,11.62,11.25,11.3,42600.0],["2025-12-16",11.17,11.74,11.17,11.56,34800.0],["2025-12-17",11.7,11.98,11.23,11.42,94100.0],["2025-12-18",11.47,11.82,11.41,11.56,32400.0],["2025-12-19",11.44,12.21,11.34,11.36,103100.0],["2025-12-22",11.36,12.08,11.36,11.89,44900.0],["2025-12-23",11.93,12.2,11.5,11.97,29200.0],["2025-12-24",11.97,12.49,11.94,12.17,38100.0],["2025-12-26",12.3,12.8,11.91,12.5,69800.0],["2025-12-29",12.27,12.8,12.14,12.73,48600.0],["2025-12-30",12.57,12.57,12.05,12.07,59100.0],["2025-12-31",12.19,12.66,11.9,12.19,42700.0],["2026-01-02",12.2,12.64,11.97,12.29,20800.0],["2026-01-05",12.47,12.53,12.05,12.53,19300.0],["2026-01-06",12.42,12.8,12.28,12.55,28600.0],["2026-01-07",12.6,13.59,12.18,13.47,103900.0],["2026-01-08",13.49,14.7,13.45,14.57,120400.0],["2026-01-09",14.42,15.2,13.8,14.99,156400.0],["2026-01-12",14.63,15.31,13.75,15.0,191200.0],["2026-01-13",14.34,15.11,12.35,12.94,215000.0],["2026-01-14",12.94,13.99,12.34,13.91,131200.0],["2026-01-15",13.91,15.85,13.78,14.75,225700.0],["2026-01-16",14.65,15.07,14.0,14.27,173400.0],["2026-01-20",14.01,14.63,13.21,14.32,77400.0],["2026-01-21",14.32,14.98,14.32,14.63,82900.0],["2026-01-22",14.57,15.74,14.56,15.52,119800.0],["2026-01-23",15.21,15.85,14.6,14.85,124400.0],["2026-01-26",14.99,15.5,14.81,14.98,59000.0],["2026-01-27",14.98,15.28,14.3,14.76,78900.0],["2026-01-28",14.66,14.66,13.68,14.39,110500.0],["2026-01-29",14.5,14.86,14.11,14.75,122600.0],["2026-01-30",14.77,15.35,14.3,14.73,80200.0],["2026-02-02",14.84,15.69,14.81,15.47,89300.0],["2026-02-03",15.49,15.6,14.83,15.4,98700.0],["2026-02-04",15.19,15.21,14.0,14.51,131400.0],["2026-02-05",14.35,14.35,13.3,13.34,64900.0],["2026-02-06",13.53,14.83,13.53,14.53,77500.0],["2026-02-09",14.71,15.19,14.48,14.73,41800.0],["2026-02-10",14.74,15.09,14.42,14.59,26800.0],["2026-02-11",14.92,14.92,14.4,14.79,19200.0],["2026-02-12",14.64,14.7,14.07,14.54,13900.0],["2026-02-13",14.44,15.1,14.1,15.05,22500.0],["2026-02-17",15.0,15.19,14.29,15.18,58100.0],["2026-02-18",15.1,15.7,14.78,14.91,80400.0],["2026-02-19",14.71,15.51,14.7,15.05,54600.0],["2026-02-20",15.0,15.9,15.0,15.66,70500.0],["2026-02-23",15.31,15.9,15.3,15.35,59800.0],["2026-02-24",15.57,16.95,15.31,16.38,302400.0],["2026-02-25",16.6,16.69,16.01,16.2,43500.0],["2026-02-26",16.12,16.35,16.0,16.05,45400.0],["2026-02-27",15.72,16.01,15.3,15.67,47500.0],["2026-03-02",14.81,15.35,14.01,14.86,117600.0],["2026-03-03",14.6,14.8,14.0,14.01,74100.0],["2026-03-04",14.07,15.01,14.07,14.77,53100.0],["2026-03-05",14.61,15.0,14.0,14.45,59600.0],["2026-03-06",14.11,14.59,14.0,14.16,21800.0],["2026-03-09",13.7,14.37,13.33,13.95,50900.0],["2026-03-10",13.8,14.78,13.8,14.42,29700.0],["2026-03-11",14.18,14.9,13.55,14.22,47300.0],["2026-03-12",13.96,14.26,13.73,13.85,91100.0],["2026-03-13",13.89,13.95,13.39,13.76,71600.0],["2026-03-16",13.96,13.96,13.44,13.53,31100.0],["2026-03-17",13.74,14.2,13.62,14.04,31200.0],["2026-03-18",14.14,15.0,14.01,14.56,49500.0],["2026-03-19",14.03,14.95,14.03,14.21,32000.0],["2026-03-20",14.27,14.62,13.63,13.89,62500.0],["2026-03-23",13.92,14.52,13.76,14.29,48600.0],["2026-03-24",14.29,14.53,13.67,13.87,42300.0],["2026-03-25",14.13,14.5,13.91,14.06,51600.0],["2026-03-26",13.98,14.26,13.26,13.31,55100.0],["2026-03-27",13.28,14.0,12.7,12.9,73500.0],["2026-03-30",12.96,13.31,12.2,12.41,71100.0],["2026-03-31",12.51,13.01,12.3,12.79,53000.0],["2026-04-01",12.9,13.71,12.9,13.57,41900.0],["2026-04-02",13.16,13.88,12.97,13.74,20000.0],["2026-04-06",13.6,13.87,13.22,13.48,23800.0],["2026-04-07",13.32,13.43,13.15,13.19,19800.0],["2026-04-08",13.73,14.24,13.64,13.8,30400.0],["2026-04-09",14.23,14.23,13.68,13.84,31600.0],["2026-04-10",13.81,14.0,13.4,13.77,59600.0],["2026-04-13",13.95,13.95,12.0,12.96,200400.0],["2026-04-14",12.97,13.48,12.43,12.96,96700.0],["2026-04-15",13.01,13.41,12.79,13.14,73000.0],["2026-04-16",13.18,14.14,13.06,13.68,69900.0],["2026-04-17",13.97,14.1,13.27,13.42,41800.0],["2026-04-20",13.14,15.02,13.02,14.86,162300.0],["2026-04-21",14.93,15.12,14.33,14.65,62800.0],["2026-04-22",14.89,15.79,14.85,15.57,81200.0],["2026-04-23",15.5,15.81,14.85,15.6,67900.0],["2026-04-24",15.77,15.93,15.2,15.4,37900.0],["2026-04-27",15.46,15.46,14.62,14.86,43300.0],["2026-04-28",14.51,15.2,14.5,15.15,29100.0],["2026-04-29",14.92,15.22,14.86,15.04,16500.0],["2026-04-30",15.14,15.64,14.96,15.41,58500.0],["2026-05-01",15.34,15.85,15.34,15.64,37800.0],["2026-05-04",15.42,15.62,14.63,14.66,59600.0],["2026-05-05",14.8,14.99,14.64,14.64,26900.0],["2026-05-06",14.78,15.48,14.61,15.27,55600.0],["2026-05-07",15.22,16.06,15.04,15.88,109600.0],["2026-05-08",16.0,16.45,15.95,16.34,84300.0],["2026-05-11",16.25,17.49,16.15,16.33,163600.0],["2026-05-12",16.3,16.7,15.56,15.88,93000.0],["2026-05-13",16.11,16.51,15.58,16.18,34900.0],["2026-05-14",16.33,16.95,16.01,16.47,42800.0],["2026-05-15",16.06,16.39,15.73,15.73,34600.0],["2026-05-18",15.5,16.16,15.4,16.04,77700.0],["2026-05-19",15.83,16.52,15.68,15.92,70900.0],["2026-05-20",16.13,16.56,16.0,16.32,33700.0],["2026-05-21",16.32,16.53,15.68,15.74,47600.0],["2026-05-22",15.74,16.23,15.66,16.14,34000.0],["2026-05-26",16.4,16.79,16.14,16.57,65000.0],["2026-05-27",16.5,16.6,16.1,16.47,67800.0],["2026-05-28",16.46,17.21,16.23,17.09,133700.0],["2026-05-29",17.0,17.15,16.52,16.82,39400.0],["2026-06-01",16.73,17.85,16.31,17.17,100700.0],["2026-06-02",17.05,17.59,16.9,17.24,82500.0],["2026-06-03",17.07,17.09,15.51,16.01,113300.0],["2026-06-04",15.9,17.25,15.77,16.96,92900.0],["2026-06-05",16.95,16.96,14.34,14.56,185600.0],["2026-06-08",14.94,16.43,14.56,15.79,128400.0],["2026-06-09",15.87,16.82,15.65,16.12,142100.0],["2026-06-10",15.74,16.84,15.26,15.33,97100.0],["2026-06-11",15.6,16.39,15.51,16.24,74200.0],["2026-06-12",16.5,16.5,15.68,16.05,60800.0],["2026-06-15",16.41,16.89,16.12,16.59,64600.0],["2026-06-16",15.44,16.07,14.6,16.0,194300.0],["2026-06-17",15.62,16.44,15.19,15.26,99100.0],["2026-06-18",15.47,15.79,14.81,15.2,82400.0],["2026-06-22",15.31,15.6,14.99,15.49,55100.0],["2026-06-23",15.09,16.19,15.09,16.0,86700.0],["2026-06-24",16.49,16.49,14.69,14.84,90300.0],["2026-06-25",14.93,15.45,14.65,14.99,69500.0],["2026-06-26",14.93,15.99,14.93,15.69,89600.0],["2026-06-29",15.52,16.24,15.26,16.14,70100.0],["2026-06-30",16.14,16.78,16.03,16.61,76700.0],["2026-07-01",16.58,16.88,16.28,16.61,62900.0],["2026-07-02",16.35,16.75,15.15,15.32,70500.0],["2026-07-06",15.4,15.75,15.25,15.25,33047.049917],["2026-07-07",15.31,15.4279,14.48,14.59,45965.647266],["2026-07-08",14.61,15.16,14.61,15.12,26057.411218],["2026-07-09",15.19,15.585,15.15,15.45,11109.165479],["2026-07-10",15.49,15.81,15.41,15.77,20723.58242],["2026-07-13",15.47,15.66,14.81,15.03,28959.072997],["2026-07-14",15.11,15.2199,14.82,14.96,42553.775834],["2026-07-15",15,15.07,14.13,14.34,95168.279287],["2026-07-16",14.34,14.98,14.33,14.69,32336.978823],["2026-07-17",14.21,14.4631,13.9,14.01,53268.924805],["2026-07-20",14.06,14.39,13.69,14.04,30942.360854],["2026-07-21",14.12,14.79,14.12,14.79,33400.716612],["2026-07-22",14.53,14.805,14.45,14.6,32006.757309],["2026-07-23",14.35,14.57,13.91,14.17,25614.423078],["2026-07-24",14.1099,14.4473,14,14.11,28573.268148],["2026-07-27",14.41,14.88,14.2153,14.52,63536.009835],["2026-07-28",14.32,14.51,14,14.16,54464.416286],["2026-07-29",14.02,14.5,13.96,14.01,31102.307494],["2026-07-30",14.2,14.7,14.0032,14.58,28172.760458],["2026-07-31",14.68,14.7,14.42,14.64,69469.140738],["2026-08-03",14.7,15.64,14.52,15.31,72442.347594],["2026-08-04",15.57,15.87,15.38,15.72,54457.807944],["2026-08-05",15.76,15.9499,15.52,15.67,18552.676161],["2026-08-06",15.76,15.97,15.73,15.79,20162.604779],["2026-08-07",15.78,16.1,15.74,15.8,30993.322333],["2026-08-10",15.71,15.85,15.7065,15.85,2422.560647],["2026-08-11",15.77,15.84,15.04,15.54,80361.464321],["2026-08-12",15.5,15.93,15.23,15.695,29317.810439],["2026-08-13",15.58,15.85,15.53,15.85,24633.247498],["2026-08-14",15.85,15.86,15.0971,15.57,26139.56378],["2026-08-17",15.42,15.73,15.4041,15.5,15722.836624],["2026-08-18",15.4,15.4,14.94,15.055,6694.832502],["2026-08-19",15.26,15.26,14.41,14.47,26055.807441],["2026-08-20",14.5,14.5521,14.1393,14.26,19449.738029],["2026-08-21",14.26,14.82,14.26,14.66,19090.744748],["2026-08-24",14.55,14.555,14.21,14.28,9191.406932],["2026-08-25",14.32,14.62,14.29,14.45,13474.36885],["2026-08-26",14.335,14.91,14.33,14.77,19785.852189],["2026-08-27",14.1601,14.9,14.1601,14.79,20267.608776],["2026-08-28",14.98,14.98,14.3,14.4,13617.402731],["2026-08-31",14.43,15.19,14.2746,14.91,52821.932874],["2026-09-01",14.66,15.162,14.21,14.21,23100.48483],["2026-09-02",14.2,14.57,14.1,14.33,24714.890699],["2026-09-03",14.33,14.48,14.21,14.43,11632.155947],["2026-09-04",14.83,14.87,14.35,14.35,32105.44784],["2026-09-08",14.21,14.5935,14.1001,14.3,11484.890213],["2026-09-09",14.47,14.47,14.2286,14.3,9133.505841],["2026-09-10",14.12,14.43,14.01,14.19,14806.518402],["2026-09-11",14.25,14.65,13.06,13.78,78327.919264],["2026-09-14",13.57,13.7786,13.36,13.56,28847.706671],["2026-09-15",13.495,13.7,13.3805,13.67,20767.251774],["2026-09-16",13.68,13.9,13.185,13.33,24214.787896],["2026-09-17",13.39,14.16,13.39,13.8,39874.886965],["2026-09-18",13.4138,14,13.4138,13.66,23911.703989],["2026-09-21",13.84,14.2,13.66,14.08,50819.251997],["2026-09-22",14.2,14.51,13.73,13.97,114704.265977],["2026-09-23",13.78,13.95,13.56,13.73,20100.118076],["2026-09-24",13.5308,13.8399,13.2501,13.41,16484.293701],["2026-09-25",13.425,13.47,13.285,13.35,43206.843692],["2026-09-28",13.23,13.66,13.15,13.33,25764.077656],["2026-09-29",13.42,13.42,13.2,13.27,23120.363182],["2026-09-30",13.2,13.55,13.2,13.33,20337.923455],["2026-10-01",13.32,13.335,12.81,13.1,51341.05269],["2026-10-02",13.12,13.4799,13.12,13.31,23660.040739],["2026-10-05",13.23,13.34,13.13,13.33,36034.204529],["2026-10-06",13.365,13.42,13.2001,13.34,58033.830278],["2026-10-07",13.1,13.21,12.82,12.88,24011.850571],["2026-10-08",12.92,13.05,12.5601,12.73,32413.887375],["2026-10-09",12.86,12.94,12.53,12.85,50458.890101],["2026-10-12",12.88,13.0574,12.75,12.76,10544.702074],["2026-10-13",12.57,12.69,12.49,12.62,37250.313673],["2026-10-14",12.41,12.41,12.01,12.175,47842.854108],["2026-10-15",12.02,12.02,11.51,11.75,27797.782495],["2026-10-16",11.68,11.74,11.12,11.43,21116.580775],["2026-10-19",11.4,11.7813,11.3,11.51,49959.208473],["2026-10-20",11.41,11.67,11.4,11.51,13819.940772],["2026-10-21",11.62,12.09,11.354105,12.01,46550.233787],["2026-10-22",11.72,12,11.57,11.63,16519.520663],["2026-10-23",11.71,11.8,11.37,11.63,13305.757784],["2026-10-26",11.64,11.6715,11.44,11.58,20444.798862],["2026-10-27",11.7,12.635,11.7,12.26,44290.520255],["2026-10-28",12.1,12.8928,12.1,12.58,53264.553279],["2026-10-29",12.59,12.9186,12.59,12.63,20761.85266]],"session_anchor":{"v":1,"date":"1999-10-19","index":0,"basis":"feed"},"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"1999-10-19","to":"2026-10-12","src":"yahoo","bar_quality":"real_ohlc"},{"from":"2026-10-13","to":"2026-10-29","src":"polygon","bar_quality":"real_ohlc"}],"basis_drift":null,"suspected_breaks":[],"refusal_reasons":["VIEW_CONTRACT_ABSENT"]}}