{"t":"SLNH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1999-06-14",1246.1388,1255.5555,1129.9999,1155.1111,825.0],["1999-06-15",1134.7083,1167.6667,1104.8889,1130.0,362.0],["1999-06-16",1173.9445,1208.4722,1170.8056,1205.3334,477.0],["1999-06-17",1180.2222,1186.5,1155.1111,1186.5,285.0],["1999-06-18",1167.6667,1268.1112,1167.6667,1233.5834,341.0],["1999-06-21",1243.0,1312.0555,1192.7778,1312.0555,621.0],["1999-06-22",1340.3055,1352.8611,1280.6666,1280.6666,215.0],["1999-06-23",1293.2222,1302.6389,1230.4445,1255.5555,339.0],["1999-06-24",1249.2779,1249.2779,1186.5,1205.3334,711.0],["1999-06-25",1208.4722,1211.6111,1186.5,1186.5,348.0],["1999-06-28",1186.5,1224.1667,1180.2222,1199.0555,462.0],["1999-06-29",1180.2222,1199.0555,1167.6666,1173.9445,302.0],["1999-06-30",1158.25,1431.3333,1158.25,1356.0,1994.0],["1999-07-01",1356.0,1399.9444,1280.6666,1293.2222,626.0],["1999-07-02",1255.5556,1330.8889,1255.5556,1318.3334,389.0],["1999-07-06",1258.6945,1324.6111,1255.5555,1286.9445,272.0],["1999-07-07",1268.1112,1302.6389,1268.1112,1290.0834,465.0],["1999-07-08",1283.8055,1305.7778,1271.25,1293.2222,371.0],["1999-07-09",1318.3333,1481.5555,1318.3333,1481.5555,1644.0],["1999-07-12",1481.5555,1757.7777,1469.0,1644.7777,1329.0],["1999-07-13",1625.9444,1833.1111,1613.389,1713.8334,2189.0],["1999-07-14",1682.4443,1720.111,1610.25,1704.4166,564.0],["1999-07-15",1682.4443,1726.3889,1682.4443,1726.3889,441.0],["1999-07-16",1726.389,1770.3333,1676.1667,1688.7223,834.0],["1999-07-19",1707.5557,1720.1111,1657.3334,1707.5557,800.0],["1999-07-20",1707.5557,1707.5557,1509.8056,1607.1111,519.0],["1999-07-21",1594.5556,1619.6667,1569.4444,1575.7223,95.0],["1999-07-22",1544.3334,1582.0,1531.7778,1544.3334,438.0],["1999-07-23",1544.3333,1657.3333,1528.6389,1644.7777,387.0],["1999-07-26",1663.6111,1704.4167,1588.2777,1688.7223,444.0],["1999-07-27",1688.7223,1713.8333,1682.4444,1701.2777,428.0],["1999-07-28",1707.5556,1716.9723,1682.4444,1716.9723,531.0],["1999-07-29",1594.5557,1669.889,1594.5557,1629.0834,431.0],["1999-07-30",1622.8056,1657.3333,1610.25,1613.3889,404.0],["1999-08-02",1619.6667,1701.2777,1607.111,1638.5,603.0],["1999-08-03",1619.6666,1685.5833,1619.6666,1669.8889,419.0],["1999-08-04",1688.7222,1707.5556,1682.4443,1682.4443,186.0],["1999-08-05",1695.0,1695.0,1569.4444,1644.7777,248.0],["1999-08-06",1638.5,1657.3333,1556.8889,1619.6666,222.0],["1999-08-09",1550.611,1603.9723,1531.7778,1553.75,2039.0],["1999-08-10",1506.6666,1525.5,1425.0555,1456.4445,1425.0],["1999-08-11",1406.2222,1425.0555,1381.1111,1406.2222,548.0],["1999-08-12",1406.2222,1406.2222,1167.6667,1356.0,1391.0],["1999-08-13",1374.8333,1393.6666,1318.3333,1330.8888,165.0],["1999-08-16",1349.7222,1406.2222,1318.3333,1371.6945,189.0],["1999-08-17",1440.75,1440.75,1330.8888,1406.2222,243.0],["1999-08-18",1425.0555,1425.0555,1368.5555,1399.9445,114.0],["1999-08-19",1368.5555,1381.1111,1355.9999,1381.1111,54.0],["1999-08-20",1371.6945,1399.9445,1356.0,1399.9445,164.0],["1999-08-23",1396.8055,1453.3055,1381.1111,1437.6111,315.0],["1999-08-24",1412.4999,1453.3055,1412.4999,1437.6111,95.0],["1999-08-25",1443.8889,1443.8889,1399.9445,1431.3334,209.0],["1999-08-26",1450.1667,1481.5556,1431.3334,1431.3334,215.0],["1999-08-27",1428.1945,1428.1945,1294.7916,1349.7222,1959.0],["1999-08-30",1334.0278,1531.7777,1334.0278,1494.1111,2109.0],["1999-08-31",1569.4443,1572.5833,1469.0,1506.6666,1014.0],["1999-09-01",1519.2222,1531.7778,1431.3334,1453.3055,662.0],["1999-09-02",1447.0278,1453.3055,1425.0555,1450.1666,179.0],["1999-09-03",1481.5555,1582.0,1456.4444,1556.8889,431.0],["1999-09-07",1550.611,1556.8889,1447.0278,1456.4445,638.0],["1999-09-08",1456.4445,1481.5555,1437.6112,1481.5555,99.0],["1999-09-09",1476.8472,1550.611,1476.8472,1534.9166,345.0],["1999-09-10",1550.611,1597.6943,1506.6666,1556.8889,243.0],["1999-09-13",1528.6388,1531.7777,1412.4999,1528.6388,426.0],["1999-09-14",1476.8471,1522.3611,1476.8471,1522.3611,216.0],["1999-09-15",1409.3611,1701.2777,1406.2222,1644.7777,1458.0],["1999-09-16",1657.3333,1720.111,1534.9166,1534.9166,630.0],["1999-09-17",1585.139,1585.139,1531.7779,1566.3057,299.0],["1999-09-20",1578.861,1613.3889,1569.4443,1613.3889,189.0],["1999-09-21",1625.9444,1625.9444,1575.7223,1582.0,342.0],["1999-09-22",1575.7223,1600.8334,1572.5834,1572.5834,158.0],["1999-09-23",1578.8611,1585.139,1572.5834,1572.5834,137.0],["1999-09-24",1534.9166,1556.8889,1522.3611,1534.9166,212.0],["1999-09-27",1531.7778,1550.6111,1531.7778,1538.0555,242.0],["1999-09-28",1534.9167,1534.9167,1484.6945,1497.25,357.0],["1999-09-29",1484.6945,1550.6111,1484.6945,1531.7778,558.0],["1999-09-30",1531.7778,1804.861,1531.7778,1786.0277,2670.0],["1999-10-01",1608.6807,1757.7778,1607.1111,1707.5557,786.0],["1999-10-04",1680.875,1685.5833,1569.4444,1582.0,999.0],["1999-10-05",1608.6807,1619.6667,1582.0,1594.5557,552.0],["1999-10-06",1618.0973,1619.6667,1582.0,1588.2777,407.0],["1999-10-07",1594.5556,1607.111,1588.2777,1597.6943,431.0],["1999-10-08",1594.5556,1600.8333,1544.3333,1563.1666,275.0],["1999-10-11",1563.1667,1563.1667,1538.0556,1550.6111,42.0],["1999-10-12",1555.3194,1569.4444,1465.8612,1487.8334,597.0],["1999-10-13",1475.2778,1500.3889,1374.8333,1384.25,282.0],["1999-10-14",1393.6667,1418.7778,1161.3889,1305.7778,3047.0],["1999-10-15",1277.5278,1293.2222,1183.3611,1293.2222,779.0],["1999-10-18",1299.5,1337.1666,1280.6666,1308.9166,519.0],["1999-10-19",1293.2222,1308.9166,1293.2222,1308.9166,326.0],["1999-10-20",1310.4861,1381.1111,1305.7778,1343.4445,368.0],["1999-10-21",1330.8889,1330.8889,1236.7222,1305.7778,248.0],["1999-10-22",1255.5555,1268.1111,1183.3611,1243.0,422.0],["1999-10-25",1221.0278,1368.5555,1180.2222,1368.5555,557.0],["1999-10-26",1431.3333,1434.4721,1280.6666,1393.6666,645.0],["1999-10-27",1406.2221,1406.2221,1330.8888,1330.8888,554.0],["1999-10-28",1381.1111,1381.1111,1255.5555,1308.9166,821.0],["1999-10-29",1315.1944,1356.0,1004.4445,1067.2222,4004.0],["1999-11-01",1010.7222,1029.5555,904.0,944.8055,3374.0],["1999-11-02",847.5,925.9722,794.1389,853.7778,5459.0],["1999-11-03",849.0695,853.7778,778.4445,834.9445,2760.0],["1999-11-04",831.8055,844.3612,765.8889,797.2778,3503.0],["1999-11-05",797.2778,816.1111,756.4722,759.6111,2544.0],["1999-11-08",781.5834,819.25,756.4723,797.2778,792.0],["1999-11-09",803.5555,828.6667,784.7222,828.6667,606.0],["1999-11-10",825.5278,866.3333,819.25,847.5,477.0],["1999-11-11",838.0834,866.3334,831.8055,853.7778,401.0],["1999-11-12",864.7639,954.2222,863.1945,932.25,600.0],["1999-11-15",954.2222,966.7778,891.4445,922.8333,317.0],["1999-11-16",916.5555,916.5555,866.3333,866.3333,234.0],["1999-11-17",878.8889,891.4445,828.6667,850.6389,219.0],["1999-11-18",847.5,853.7778,753.3334,828.6667,611.0],["1999-11-19",816.1111,822.3889,803.5555,816.1111,107.0],["1999-11-22",819.25,822.3888,803.5555,809.8333,230.0],["1999-11-23",827.0972,827.0972,772.1667,791.0,278.0],["1999-11-24",798.8472,798.8472,753.3334,797.2778,320.0],["1999-11-26",794.1389,822.3889,791.0,819.25,131.0],["1999-11-29",809.8333,809.8333,765.8889,791.0,198.0],["1999-11-30",791.0,791.0,740.7778,765.8889,498.0],["1999-12-01",765.8889,828.6667,759.6111,803.5555,578.0],["1999-12-02",800.4167,922.8333,800.4167,863.1945,782.0],["1999-12-03",858.4861,985.6111,858.4861,947.9445,1412.0],["1999-12-06",952.6528,1173.9445,951.0833,1086.0555,2279.0],["1999-12-07",1117.4445,1186.5,1079.7778,1148.8334,1152.0],["1999-12-08",1155.1111,1211.6111,1079.7778,1180.2222,1499.0],["1999-12-09",1158.25,1189.6389,1029.5555,1073.5,443.0],["1999-12-10",1073.5,1205.3333,1042.1111,1186.5,1245.0],["1999-12-13",1186.5,1243.0,1180.2222,1205.3334,854.0],["1999-12-14",1230.4445,1230.4445,1155.1111,1230.4445,1497.0],["1999-12-15",1173.9445,1224.1667,1148.8334,1192.7778,884.0],["1999-12-16",1202.1945,1205.3333,1101.75,1130.0,288.0],["1999-12-17",1148.8333,1151.9722,1067.2222,1123.7222,755.0],["1999-12-20",1123.7222,1142.5555,1073.5,1079.7778,366.0],["1999-12-21",1073.5,1117.4445,1038.9722,1117.4445,422.0],["1999-12-22",1067.2221,1161.3888,1067.2221,1155.1111,573.0],["1999-12-23",1180.2222,1205.3333,1142.5555,1173.9445,414.0],["1999-12-27",1164.5278,1180.2222,1111.1666,1180.2222,492.0],["1999-12-28",1130.0,1173.9445,1123.7222,1151.9722,351.0],["1999-12-29",1129.9999,1161.3888,1092.3333,1104.8888,344.0],["1999-12-30",1119.0139,1155.1111,1098.6111,1130.0,392.0],["1999-12-31",1117.4444,1167.6666,1104.8888,1167.6666,302.0],["2000-01-03",1170.8055,1173.9444,1054.6666,1067.2222,192.0],["2000-01-04",1060.9445,1060.9445,979.3333,979.3333,432.0],["2000-01-05",991.8888,1060.9445,954.2222,1060.9445,642.0],["2000-01-06",1060.9445,1268.1111,1060.9445,1180.2222,4841.0],["2000-01-07",1205.3333,1833.111,1205.3333,1782.8889,9473.0],["2000-01-10",2963.111,3007.0555,1851.9443,1964.9443,11691.0],["2000-01-11",1864.4999,1914.7222,1625.9443,1682.4443,2495.0],["2000-01-12",1688.7223,1908.4444,1682.4444,1820.5557,3848.0],["2000-01-13",1883.3333,1895.889,1811.139,1864.5,1709.0],["2000-01-14",1933.5556,2040.2777,1845.6666,1851.9443,1286.0],["2000-01-18",1858.2223,2034.0,1833.111,2008.8889,1227.0],["2000-01-19",2015.1666,2448.3332,2002.6109,2322.7776,6047.0],["2000-01-20",2407.5277,2432.6389,2228.611,2332.1943,6726.0],["2000-01-21",2391.8334,2712.0,2373.0,2611.5557,17076.0],["2000-01-24",2862.6666,3063.5556,2561.3333,2658.6389,16095.0],["2000-01-25",3013.3334,3659.9447,2938.0001,3302.1113,15068.0],["2000-01-26",3388.4304,3590.8888,3239.3333,3433.9446,7265.0],["2000-01-27",3465.3333,3468.4721,2912.889,2966.25,12129.0],["2000-01-28",2824.9999,2824.9999,2442.0555,2536.2222,8408.0],["2000-01-31",2448.3334,2894.0557,2253.7223,2821.8611,6105.0],["2000-02-01",2821.861,3214.222,2812.4443,3069.8333,6782.0],["2000-02-02",3003.9165,3101.222,2937.9999,3057.2776,2429.0],["2000-02-03",3022.75,3239.3333,3013.3333,3176.5554,2120.0],["2000-02-04",3189.1113,3465.3334,3013.3334,3063.5557,2733.0],["2000-02-07",3214.2221,3264.4446,2850.1111,2963.1111,1592.0],["2000-02-08",2975.6666,3415.1112,2950.5555,3352.3333,2834.0],["2000-02-09",3364.8887,3465.3333,3339.7778,3339.7778,2216.0],["2000-02-10",3383.722,3421.3887,3276.9999,3364.8887,1124.0],["2000-02-11",3339.778,3421.3888,3292.6946,3371.1667,1091.0],["2000-02-14",3371.1666,3760.3887,3358.6111,3647.3887,3360.0],["2000-02-15",3722.7222,3754.1113,3490.4447,3528.1113,3341.0],["2000-02-16",3528.1112,3540.6666,3314.6666,3465.3333,1038.0],["2000-02-17",3415.1111,3697.6111,3389.9999,3647.3887,2148.0],["2000-02-18",3716.4446,3967.5555,3515.5555,3653.6667,2226.0],["2000-02-22",3760.3887,3816.8887,3515.5553,3760.3887,1878.0],["2000-02-23",3779.2221,3816.8888,3609.7221,3741.5554,722.0],["2000-02-24",3760.3889,3760.3889,3408.8334,3597.1667,1139.0],["2000-02-25",3515.5555,3600.3055,3339.778,3415.1113,1070.0],["2000-02-28",3352.3333,3352.3333,3000.7777,3164.0,1827.0],["2000-02-29",3192.2501,3559.5001,3138.8888,3440.2222,1208.0],["2000-03-01",3421.3887,3553.222,3358.6111,3477.8887,738.0],["2000-03-02",3484.1666,3606.5832,3389.9999,3465.3333,1431.0],["2000-03-03",3518.6946,3534.3888,3440.2221,3515.5554,1250.0],["2000-03-06",3741.5554,4024.0554,3528.1112,3559.5,9365.0],["2000-03-07",3546.9447,3546.9447,3295.8334,3302.1113,2280.0],["2000-03-08",3314.6667,3885.9446,3314.6667,3503.0,4568.0],["2000-03-09",3816.8888,3867.1113,3666.2222,3766.6667,4596.0],["2000-03-10",3940.875,4620.4446,3939.3054,4520.0,6878.0],["2000-03-13",4388.1668,5072.4447,4118.2222,4771.1113,6347.0],["2000-03-14",4890.3885,5034.7776,4363.0552,4391.3052,4959.0],["2000-03-15",4494.8888,4494.8888,4068.0001,4372.4722,2315.0],["2000-03-16",4422.6943,4422.6943,4118.2219,4394.4443,896.0],["2000-03-17",4425.8332,4457.222,4369.3332,4381.8887,1140.0],["2000-03-20",4419.5555,4476.0555,4130.778,4262.6113,1148.0],["2000-03-21",4118.2222,4143.3334,3616.0001,3794.9167,3584.0],["2000-03-22",3816.8889,4168.4447,3766.6668,3980.1113,1647.0],["2000-03-23",4017.7779,4149.6112,3867.1112,3882.8054,1491.0],["2000-03-24",3967.5555,4017.778,3766.6667,3823.1667,1482.0],["2000-03-27",3923.6111,3923.6111,3647.3887,3663.0833,966.0],["2000-03-28",3666.222,3666.222,3440.222,3452.7778,1263.0],["2000-03-29",3504.5697,3515.5555,3013.3334,3189.1113,2513.0],["2000-03-30",3113.778,3314.6667,3013.3334,3258.1667,1329.0],["2000-03-31",3273.8612,3565.7778,3273.8612,3565.7778,3069.0],["2000-04-03",3641.1112,3666.2221,3113.7779,3151.4446,1845.0],["2000-04-04",3314.6666,3415.1111,2868.9443,3239.3333,1424.0],["2000-04-05",3226.7779,3616.0,3076.1111,3433.9446,888.0],["2000-04-06",3465.3333,3572.0554,3371.1667,3402.5554,819.0],["2000-04-07",3446.5001,3506.1388,3314.6667,3327.2222,576.0],["2000-04-10",3515.5555,3590.8888,3076.1111,3076.1111,1350.0],["2000-04-11",3098.0833,3142.0278,2925.4443,3126.3333,762.0],["2000-04-12",3123.1946,3151.4446,2611.5556,2655.5,2391.0],["2000-04-13",2429.5001,2636.6668,2373.0001,2410.6667,2424.0],["2000-04-14",2297.6667,2410.6667,1939.8334,2024.5834,1356.0],["2000-04-17",1356.0,2260.0001,1346.5834,2241.1667,4231.0],["2000-04-18",2467.1667,2843.8334,2354.1667,2664.9167,1852.0],["2000-04-19",3013.3332,3050.9999,2561.3333,2561.3333,1534.0],["2000-04-20",2603.7084,2740.2501,2420.0834,2523.6667,583.0],["2000-04-24",2561.3334,2561.3334,2109.3334,2184.6667,864.0],["2000-04-25",2335.3334,2438.9167,2260.0001,2410.6667,706.0],["2000-04-26",2561.3332,2561.3332,2335.3333,2335.3333,328.0],["2000-04-27",2128.1666,2636.6666,2109.3333,2617.8333,970.0],["2000-04-28",2784.9793,3013.3334,2599.0001,2664.9167,1596.0],["2000-05-01",2796.75,3013.3333,2721.4167,2909.75,1168.0],["2000-05-02",3050.9999,3060.4166,2561.3333,2603.7083,1157.0],["2000-05-03",2561.3333,2599.0,2429.5,2570.75,438.0],["2000-05-04",2504.8333,2655.5,1808.0,1808.0,2600.0],["2000-05-05",1892.75,1996.3333,1572.5833,1751.5,5580.0],["2000-05-08",1662.0417,1826.8333,1657.3333,1808.0,1612.0],["2000-05-09",1808.0,1845.6667,1619.6667,1666.75,1520.0],["2000-05-10",1657.3333,1657.3333,1487.8333,1553.75,1349.0],["2000-05-11",1582.0,1657.3334,1506.6667,1516.0834,1728.0],["2000-05-12",1577.2917,1600.8334,1516.0834,1544.3334,2158.0],["2000-05-15",1600.8334,1600.8334,1450.1667,1544.3334,1219.0],["2000-05-16",1582.0,1676.1667,1544.3333,1638.5,988.0],["2000-05-17",1610.25,1610.25,1563.1667,1600.8334,228.0],["2000-05-18",1600.8334,1600.8334,1544.3334,1572.5834,279.0],["2000-05-19",1553.75,1563.1666,1506.6666,1563.1666,998.0],["2000-05-22",1525.5,1525.5,1393.6667,1431.3334,759.0],["2000-05-23",1454.875,1487.8333,1384.25,1440.75,553.0],["2000-05-24",1407.7917,1440.75,1148.8334,1261.8334,1607.0],["2000-05-25",1318.3333,1384.25,1261.8333,1299.5,780.0],["2000-05-26",1280.6666,1299.5,1224.1666,1280.6666,467.0],["2000-05-30",1275.9584,1544.3334,1271.25,1544.3334,549.0],["2000-05-31",1506.6667,1582.0,1469.0,1469.0,764.0],["2000-06-01",1544.3333,1638.5,1506.6667,1610.25,1620.0],["2000-06-02",1704.4167,1789.1667,1666.75,1723.25,1860.0],["2000-06-05",1723.25,1723.25,1638.5,1657.3334,894.0],["2000-06-06",1695.0,1751.5,1695.0,1695.0,535.0],["2000-06-07",1657.3334,1713.8334,1638.5,1713.8334,614.0],["2000-06-08",1666.75,1723.25,1666.75,1666.75,304.0],["2000-06-09",1704.4167,1732.6667,1666.75,1713.8334,552.0],["2000-06-12",1671.4583,1789.1667,1666.75,1695.0,564.0],["2000-06-13",1695.0,1695.0,1638.5,1685.5834,416.0],["2000-06-14",1695.0,1864.5,1676.1667,1864.5,1010.0],["2000-06-15",1996.3333,1996.3333,1713.8333,1817.4166,1108.0],["2000-06-16",1826.8333,1845.6666,1713.8333,1817.4166,822.0],["2000-06-19",1808.0,1826.8334,1742.0834,1742.0834,424.0],["2000-06-20",1808.0001,2335.3334,1779.7501,2297.6667,4657.0],["2000-06-21",2099.9167,2184.6667,1996.3333,2118.75,2215.0],["2000-06-22",2123.4584,2250.5834,2052.8334,2099.9167,1128.0],["2000-06-23",2071.6667,2071.6667,1892.75,1921.0,688.0],["2000-06-26",1930.4167,2128.1667,1921.0,2034.0,909.0],["2000-06-27",2057.5417,2081.0833,1977.5,2034.0,277.0],["2000-06-28",2033.9999,2184.6666,1996.3333,2109.3333,778.0],["2000-06-29",2109.3333,2222.3333,2062.2499,2194.0833,1376.0],["2000-06-30",2222.3333,2288.25,2165.8333,2260.0,1102.0],["2000-07-03",2250.5833,2259.9999,2194.0833,2222.3333,242.0],["2000-07-05",2260.0,2260.0,2090.5,2147.0,601.0],["2000-07-06",2137.5834,2269.4168,2043.4167,2184.6667,882.0],["2000-07-07",2231.7499,2476.5833,2184.6666,2448.3333,2918.0],["2000-07-10",2382.4167,2410.6667,2269.4167,2354.1667,957.0],["2000-07-11",2373.0,2391.8333,2260.0,2288.25,514.0],["2000-07-12",2283.5416,2429.4999,2269.4166,2391.8333,972.0],["2000-07-13",2410.6666,2467.1666,2307.0833,2307.0833,1047.0],["2000-07-14",2363.5833,2429.4999,2354.1666,2420.0833,1112.0],["2000-07-17",2354.1667,2448.3333,2354.1667,2373.0,738.0],["2000-07-18",2368.2916,2410.6666,2269.4166,2335.3333,596.0],["2000-07-19",2372.9999,2391.8332,2194.0833,2222.3333,687.0],["2000-07-20",2118.75,2316.5,2090.5,2260.0,575.0],["2000-07-21",2241.1667,2241.1667,2128.1667,2147.0,307.0],["2000-07-24",2184.6666,2184.6666,2034.0,2043.4166,565.0],["2000-07-25",2015.1666,2118.7499,1977.4999,2109.3333,533.0],["2000-07-26",2104.6249,2118.7499,1968.0833,2052.8333,424.0],["2000-07-27",2057.5416,2081.0833,1968.0833,2043.4166,457.0],["2000-07-28",1972.7916,2071.6666,1892.75,1958.6666,1755.0],["2000-07-31",1982.2083,2034.0,1826.8333,1921.0,946.0],["2000-08-01",1939.8334,1996.3334,1902.1667,1939.8334,304.0],["2000-08-02",1944.5417,1949.25,1469.0,1497.25,2687.0],["2000-08-03",1461.9375,1461.9375,1299.5,1393.6666,1293.0],["2000-08-04",1403.0834,1582.0,1403.0834,1572.5834,942.0],["2000-08-07",1619.6666,1695.0,1572.5833,1647.9166,1297.0],["2000-08-08",1614.9583,1695.0,1610.25,1638.5,523.0],["2000-08-09",1662.0417,1723.25,1516.0833,1553.75,446.0],["2000-08-10",1572.5834,1718.5417,1544.3334,1657.3334,683.0],["2000-08-11",1690.2917,1704.4167,1619.6667,1666.75,367.0],["2000-08-14",1709.125,1770.3333,1657.3333,1723.25,376.0],["2000-08-15",1695.0,1713.8334,1657.3334,1685.5834,495.0],["2000-08-16",1666.75,1732.6666,1657.3333,1732.6666,300.0],["2000-08-17",1713.8334,1798.5834,1704.4167,1798.5834,463.0],["2000-08-18",1789.1667,1845.6667,1742.0833,1779.75,493.0],["2000-08-21",1784.4583,1808.0,1760.9167,1808.0,258.0],["2000-08-22",1798.5833,1826.8333,1760.9167,1808.0,205.0],["2000-08-23",1798.5834,1826.8334,1742.0834,1798.5834,940.0],["2000-08-24",1699.7084,1704.4167,1553.75,1657.3334,974.0],["2000-08-25",1666.75,1770.3334,1629.0834,1770.3334,2669.0],["2000-08-28",1775.0417,1789.1667,1600.8333,1610.25,850.0],["2000-08-29",1624.375,1742.0834,1619.6667,1742.0834,1117.0],["2000-08-30",1713.8333,1760.9167,1685.5833,1695.0,710.0],["2000-08-31",1723.25,1751.5,1704.4166,1704.4166,944.0],["2000-09-01",1718.5416,1751.5,1657.3333,1676.1666,431.0],["2000-09-05",1671.4584,1732.6667,1657.3334,1685.5834,628.0],["2000-09-06",1699.7083,1732.6667,1657.3333,1695.0,585.0],["2000-09-07",1671.4583,1864.5,1666.75,1845.6666,1759.0],["2000-09-08",1855.0834,1873.9167,1723.25,1742.0834,556.0],["2000-09-11",1746.7917,1817.4167,1713.8333,1751.5,629.0],["2000-09-12",1845.6667,2354.1667,1826.8333,2175.25,12032.0],["2000-09-13",2264.7084,2486.0001,2222.3334,2269.4167,8215.0],["2000-09-14",2311.7918,2391.8334,2128.1667,2156.4167,2437.0],["2000-09-15",2005.7499,2288.2499,1996.3333,2081.0833,3087.0],["2000-09-18",2109.3333,2410.6666,2071.6666,2102.2708,3427.0],["2000-09-19",2099.9167,2194.0833,1996.3333,2147.0,1799.0],["2000-09-20",2179.9583,2316.5,2118.75,2147.0,3590.0],["2000-09-21",2114.0417,2128.1667,1921.0,2034.0,1506.0],["2000-09-22",1775.0416,2024.5833,1732.6666,1930.4166,999.0],["2000-09-25",1958.6666,2005.75,1836.25,1930.4166,839.0],["2000-09-26",1921.0,2034.0,1855.0834,1883.3334,898.0],["2000-09-27",1944.5417,1958.6667,1685.5833,1723.25,1010.0],["2000-09-28",1619.6667,1695.0,1591.4167,1666.75,816.0],["2000-09-29",1600.8334,1779.75,1591.4167,1629.0834,1735.0],["2000-10-02",1647.9167,1713.8334,1610.25,1629.0834,646.0],["2000-10-03",1629.0833,1629.0833,1280.6666,1280.6666,2037.0],["2000-10-04",1308.9166,1337.1666,1167.6666,1188.8541,3054.0],["2000-10-05",1280.6667,1393.6667,1271.25,1346.5834,2350.0],["2000-10-06",1332.4584,1356.0,1167.6667,1247.7084,1142.0],["2000-10-09",1210.0416,1243.0,1139.4166,1224.1666,471.0],["2000-10-10",1205.3334,1224.1667,1064.0834,1134.7084,761.0],["2000-10-11",1141.7708,1195.9166,1017.0,1097.0416,1853.0],["2000-10-12",1177.0833,1195.9167,1054.6667,1073.5,688.0],["2000-10-13",1078.2083,1224.1667,1064.0833,1214.75,876.0],["2000-10-16",1233.5833,1275.9583,1172.375,1243.0,624.0],["2000-10-17",1214.75,1261.8333,1064.0833,1111.1666,572.0],["2000-10-18",955.7917,1073.5,941.6667,1045.25,713.0],["2000-10-19",1115.875,1167.6666,1101.75,1125.2916,486.0],["2000-10-20",1130.0,1186.5,1101.75,1130.0,707.0],["2000-10-23",1144.125,1158.25,1092.3334,1148.8334,542.0],["2000-10-24",1167.6667,1337.1667,1148.8333,1257.125,555.0],["2000-10-25",1247.7084,1280.6667,1130.0,1134.7084,701.0],["2000-10-26",1125.2916,1210.0416,1092.3333,1167.6666,685.0],["2000-10-27",1186.5,1214.75,1144.125,1167.6666,358.0],["2000-10-30",1172.375,1177.0834,1073.5,1092.3334,475.0],["2000-10-31",1092.3333,1130.0,1054.6667,1130.0,521.0],["2000-11-01",1115.875,1177.0833,1045.25,1045.25,553.0],["2000-11-02",1085.2709,1134.7084,1073.5,1120.5834,291.0],["2000-11-03",1125.2916,1139.4166,1092.3333,1097.0416,393.0],["2000-11-06",1089.9792,1130.0,1035.8333,1045.25,543.0],["2000-11-07",1049.9583,1073.5,969.9166,1040.5416,752.0],["2000-11-08",1019.3542,1224.1667,988.75,1130.0,1418.0],["2000-11-09",1111.1666,1139.4166,946.375,979.3333,2150.0],["2000-11-10",986.3958,988.75,927.5417,932.25,512.0],["2000-11-13",922.8334,927.5417,833.375,899.2917,718.0],["2000-11-14",927.5417,998.1667,908.7083,918.125,979.0],["2000-11-15",936.9583,1007.5833,932.25,993.4583,312.0],["2000-11-16",913.4167,960.5,856.9167,875.75,612.0],["2000-11-17",896.9375,904.0,800.4166,838.0833,817.0],["2000-11-20",847.5,847.5,753.3333,762.75,469.0],["2000-11-21",772.1666,781.5833,734.5,753.3333,1250.0],["2000-11-22",708.6042,753.3334,678.0,715.6667,783.0],["2000-11-24",734.5,781.5834,696.8334,772.1667,357.0],["2000-11-27",788.6458,828.6667,734.5,734.5,559.0],["2000-11-28",720.375,767.4583,621.5,692.125,841.0],["2000-11-29",699.1875,710.9583,602.6667,621.5,652.0],["2000-11-30",609.7292,616.7917,565.0,574.4167,897.0],["2000-12-01",576.7708,668.5833,574.4167,621.5,521.0],["2000-12-04",612.0834,663.875,602.6667,630.9167,634.0],["2000-12-05",609.7291,678.0,607.375,654.4583,483.0],["2000-12-06",637.9792,743.9167,612.0833,678.0,851.0],["2000-12-07",743.9167,743.9167,659.1667,659.1667,359.0],["2000-12-08",720.375,739.2084,678.0,715.6667,381.0],["2000-12-11",746.2708,748.625,678.0,678.0,750.0],["2000-12-12",678.0,696.8333,612.0833,612.0833,394.0],["2000-12-13",640.3333,649.75,574.4167,579.125,749.0],["2000-12-14",579.125,602.6667,470.8333,473.1875,1543.0],["2000-12-15",475.5417,499.0833,433.1667,433.1667,1739.0],["2000-12-18",452.0,489.6667,367.25,395.5,2067.0],["2000-12-19",414.3333,414.3333,362.5417,395.5,3189.0],["2000-12-20",388.4375,390.7917,301.3333,320.1667,3421.0],["2000-12-21",320.1667,348.4167,310.75,334.2917,1903.0],["2000-12-22",334.2917,395.5,329.5833,367.25,1361.0],["2000-12-26",331.9375,423.75,329.5833,371.9583,1730.0],["2000-12-27",362.5417,414.3333,357.8333,357.8333,1673.0],["2000-12-28",362.5417,588.5417,353.125,508.5,4495.0],["2000-12-29",527.3333,654.4583,517.9166,527.3333,3366.0],["2001-01-02",536.75,565.0,494.375,517.9167,764.0],["2001-01-03",539.1042,565.0,499.0833,565.0,657.0],["2001-01-04",583.8333,673.2917,579.125,621.5,1510.0],["2001-01-05",635.625,640.3334,543.8125,546.1667,938.0],["2001-01-08",555.5834,621.5,546.1667,602.6667,572.0],["2001-01-09",614.4375,640.3333,555.5833,607.375,738.0],["2001-01-10",607.375,659.1667,583.8333,649.75,1117.0],["2001-01-11",659.1667,762.75,649.75,743.9167,1574.0],["2001-01-12",776.875,904.0,772.1667,904.0,2450.0],["2001-01-16",958.1458,1148.8333,922.8333,1054.6666,3579.0],["2001-01-17",1205.3333,1205.3333,1082.9167,1137.0625,2907.0],["2001-01-18",1167.6666,1252.4166,1130.0,1195.9166,4477.0],["2001-01-19",1271.25,1280.6666,979.3333,979.3333,3588.0],["2001-01-22",969.9167,1073.5,960.5,1031.125,1332.0],["2001-01-23",1040.5417,1073.5,979.3333,1002.875,923.0],["2001-01-24",1007.5833,1059.375,993.4583,1017.0,1047.0],["2001-01-25",1005.2292,1026.4167,941.6667,960.5,500.0],["2001-01-26",941.6667,1007.5833,913.4167,988.75,899.0],["2001-01-29",976.9792,1017.0,969.9167,984.0417,362.0],["2001-01-30",1007.5833,1054.6666,979.3333,1054.6666,991.0],["2001-01-31",1092.3333,1120.5833,1035.8333,1054.6666,863.0],["2001-02-01",1073.5,1073.5,998.1667,1012.2917,344.0],["2001-02-02",1035.8333,1035.8333,941.6667,974.625,355.0],["2001-02-05",979.3333,998.1666,894.5833,922.8333,287.0],["2001-02-06",932.25,976.9791,904.0,922.8333,295.0],["2001-02-07",908.7083,941.6667,885.1667,904.0,279.0],["2001-02-08",904.0,941.6666,866.3333,908.7083,294.0],["2001-02-09",875.75,894.5833,753.3333,781.5833,833.0],["2001-02-12",765.1041,765.1041,696.8333,725.0833,488.0],["2001-02-13",734.5,791.0,725.0833,725.0833,648.0],["2001-02-14",758.0417,856.9167,720.375,828.6667,1455.0],["2001-02-15",875.75,922.8334,852.2084,899.2917,1018.0],["2001-02-16",889.875,904.0,809.8334,814.5417,603.0],["2001-02-20",894.5833,904.0,809.8333,809.8333,396.0],["2001-02-21",838.0833,847.5,791.0,809.8333,560.0],["2001-02-22",847.5,847.5,772.1667,791.0,531.0],["2001-02-23",795.7083,809.8333,762.75,791.0,302.0],["2001-02-26",762.75,814.5417,753.3334,772.1667,302.0],["2001-02-27",753.3333,776.875,743.9167,762.75,253.0],["2001-02-28",762.75,772.1667,687.4167,687.4167,291.0],["2001-03-01",687.4167,687.4167,621.5,678.0,498.0],["2001-03-02",713.3125,713.3125,640.3333,668.5833,315.0],["2001-03-05",659.1667,673.2917,616.7917,649.75,293.0],["2001-03-06",640.3334,687.4167,640.3334,659.1667,245.0],["2001-03-07",668.5834,668.5834,645.0417,659.1667,119.0],["2001-03-08",649.75,682.7083,649.75,668.5833,202.0],["2001-03-09",706.25,715.6666,640.3333,668.5833,133.0],["2001-03-12",645.0417,678.0,640.3334,645.0417,365.0],["2001-03-13",635.625,673.2917,621.5,673.2917,381.0],["2001-03-14",583.8333,675.6458,574.4167,663.875,345.0],["2001-03-15",640.3333,706.25,640.3333,682.7083,239.0],["2001-03-16",682.7084,706.25,659.1667,659.1667,700.0],["2001-03-19",640.3334,715.6667,630.9167,701.5417,388.0],["2001-03-20",715.6667,781.5833,687.4167,692.125,445.0],["2001-03-21",694.4791,725.0833,630.9166,647.3958,230.0],["2001-03-22",640.3334,659.1667,583.8334,659.1667,260.0],["2001-03-23",659.1666,687.4166,645.0416,654.4583,143.0],["2001-03-26",668.5833,706.25,659.1666,668.5833,429.0],["2001-03-27",678.0,715.6666,649.75,696.8333,190.0],["2001-03-28",666.2292,682.7083,640.3333,649.75,97.0],["2001-03-29",678.0,678.0,630.9167,645.0417,296.0],["2001-03-30",678.0,678.0,640.3334,659.1667,79.0],["2001-04-02",649.75,659.1667,630.9167,649.75,131.0],["2001-04-03",659.1667,659.1667,583.8333,593.25,472.0],["2001-04-04",593.25,602.6666,565.0,569.7083,168.0],["2001-04-05",572.0625,621.5,569.7084,616.7917,203.0],["2001-04-06",621.5,640.3333,565.0,593.25,168.0],["2001-04-09",580.0667,599.6533,571.0267,599.6533,93.0],["2001-04-10",602.6666,667.4533,602.6666,653.8933,329.0],["2001-04-11",678.0,688.5467,658.4133,658.4133,348.0],["2001-04-12",668.96,670.4667,635.8133,670.4667,116.0],["2001-04-16",638.8267,813.6,637.32,798.5333,862.0],["2001-04-17",833.1867,904.0,816.6133,849.76,633.0],["2001-04-18",852.7733,904.0,798.5333,813.6,932.0],["2001-04-19",828.6667,873.8667,821.1333,872.36,311.0],["2001-04-20",873.8666,896.4666,843.7333,893.4533,475.0],["2001-04-23",891.9467,893.4533,819.6267,837.7067,267.0],["2001-04-24",837.7066,888.9333,831.68,879.8933,302.0],["2001-04-25",882.9066,904.0,843.7333,879.8933,322.0],["2001-04-26",866.3334,949.2,866.3334,914.5467,576.0],["2001-04-27",928.1066,979.3333,922.08,940.16,676.0],["2001-04-30",955.2267,985.36,934.1333,983.8533,581.0],["2001-05-01",980.8399,1084.7999,979.3333,1069.7333,1346.0],["2001-05-02",1083.2933,1130.0,1081.7866,1128.4933,818.0],["2001-05-03",1122.4667,1130.0,1026.04,1065.2134,536.0],["2001-05-04",1041.1067,1090.8267,988.3733,1056.1733,436.0],["2001-05-07",1059.1866,1116.44,1054.6666,1093.84,442.0],["2001-05-08",1107.4,1114.9334,1062.2,1087.8134,515.0],["2001-05-09",1081.7867,1178.2134,1077.2667,1114.9333,1629.0],["2001-05-10",1122.4666,1148.08,1071.24,1074.2533,1389.0],["2001-05-11",1084.8,1095.3466,1018.5066,1062.2,510.0],["2001-05-14",1053.16,1083.2933,1029.0533,1083.2933,375.0],["2001-05-15",1078.7733,1131.5067,1078.7733,1117.9467,415.0],["2001-05-16",1125.48,1167.6666,1099.8666,1160.1333,465.0],["2001-05-17",1169.1733,1348.4667,1169.1733,1340.9333,2347.0],["2001-05-18",1333.4,1627.2,1280.6667,1566.9333,6303.0],["2001-05-21",1603.0933,1755.2666,1536.7999,1541.3199,7900.0],["2001-05-22",1575.9733,1594.0533,1476.5333,1526.2533,2675.0],["2001-05-23",1497.6267,1521.7333,1377.0933,1387.64,2279.0],["2001-05-24",1464.48,1657.3334,1461.4667,1563.92,2850.0],["2001-05-25",1597.0666,1701.0266,1597.0666,1612.1333,2405.0],["2001-05-29",1588.0267,1710.0667,1544.3334,1544.3334,1042.0],["2001-05-30",1508.1733,1509.68,1333.4,1371.0667,1922.0],["2001-05-31",1384.6267,1595.56,1383.12,1530.7733,1478.0],["2001-06-01",1597.0666,1615.1466,1499.1333,1526.2533,881.0],["2001-06-04",1530.7733,1547.3466,1401.2,1413.2533,700.0],["2001-06-05",1416.2667,1431.3334,1401.2,1407.2267,648.0],["2001-06-06",1402.7066,1468.9999,1381.6133,1381.6133,1095.0],["2001-06-07",1420.7866,1431.3333,1383.12,1393.6666,510.0],["2001-06-08",1393.6667,1393.6667,1325.8667,1337.92,604.0],["2001-06-11",1318.3334,1458.4534,1252.04,1446.4,2129.0],["2001-06-12",1378.5999,1408.7333,1318.3333,1334.9066,1637.0],["2001-06-13",1348.4667,1383.12,1310.8,1318.3334,414.0],["2001-06-14",1307.7866,1327.3733,1202.32,1214.3733,723.0],["2001-06-15",1202.32,1227.9333,1137.5333,1172.1866,1346.0],["2001-06-18",1181.2266,1227.9333,1032.0666,1047.1333,947.0],["2001-06-19",1069.7333,1096.8533,929.6133,959.7466,1097.0],["2001-06-20",917.56,979.3334,896.4667,947.6934,796.0],["2001-06-21",953.72,1035.08,941.6667,1032.0667,491.0],["2001-06-22",1039.6,1054.6666,968.7866,980.84,795.0],["2001-06-25",979.3333,1036.5867,914.5467,944.68,423.0],["2001-06-26",941.6666,1068.2266,913.04,1039.6,1261.0],["2001-06-27",1087.8133,1200.8133,1087.8133,1137.5333,1741.0],["2001-06-28",1173.6934,1175.2,1069.7334,1107.4,474.0],["2001-06-29",1089.32,1119.4533,1059.1866,1086.3066,442.0],["2001-07-02",1072.7467,1142.0534,1063.7067,1111.92,459.0],["2001-07-03",1113.4267,1113.4267,1072.7467,1084.8,125.0],["2001-07-05",1083.2933,1089.3199,1033.5733,1062.2,189.0],["2001-07-06",1059.1866,1077.2666,1009.4666,1047.1333,331.0],["2001-07-09",1038.0933,1053.16,1021.52,1029.0533,197.0],["2001-07-10",1059.1867,1062.2,961.2534,961.2534,219.0],["2001-07-11",962.76,964.2667,922.08,947.6934,256.0],["2001-07-12",946.1867,1024.5334,946.1867,1007.96,451.0],["2001-07-13",1001.9333,1024.5333,980.84,991.3867,272.0],["2001-07-16",1000.4267,1027.5467,941.6667,941.6667,114.0],["2001-07-17",931.12,931.12,897.9733,905.5067,663.0],["2001-07-18",922.08,925.0933,828.6666,833.1866,513.0],["2001-07-19",836.2,896.4666,812.0933,813.6,673.0],["2001-07-20",798.5334,810.5867,762.3734,762.3734,897.0],["2001-07-23",765.3867,821.1333,762.3733,812.0933,452.0],["2001-07-24",803.0533,815.1067,769.9067,791.0,209.0],["2001-07-25",807.5733,807.5733,754.84,769.9067,563.0],["2001-07-26",784.9734,798.5334,760.8667,762.3734,283.0],["2001-07-27",774.4267,806.0667,768.4,784.9733,213.0],["2001-07-30",792.5067,843.7334,783.4667,828.6667,372.0],["2001-07-31",821.1334,851.2667,809.08,828.6667,272.0],["2001-08-01",848.2533,881.4,833.1866,854.28,444.0],["2001-08-02",867.84,881.4,851.2667,851.2667,170.0],["2001-08-03",860.3066,887.4266,851.2666,866.3333,229.0],["2001-08-06",885.92,888.9333,851.2666,852.7733,206.0],["2001-08-07",917.56,934.1333,904.0,904.0,579.0],["2001-08-08",941.6667,941.6667,904.0,905.5067,398.0],["2001-08-09",897.9734,904.0,851.2667,875.3734,218.0],["2001-08-10",861.8133,887.4266,851.2666,873.8666,142.0],["2001-08-13",885.92,885.92,843.7333,870.8533,186.0],["2001-08-14",873.8666,891.9466,836.2,866.3333,289.0],["2001-08-15",873.8666,873.8666,813.6,813.6,139.0],["2001-08-16",809.08,812.0933,769.9067,789.4933,242.0],["2001-08-17",789.4933,803.0533,768.4,784.9733,99.0],["2001-08-20",778.9467,789.4933,700.6,738.2667,504.0],["2001-08-21",748.8133,781.96,732.24,745.8,122.0],["2001-08-22",723.2,769.9067,723.2,769.9067,244.0],["2001-08-23",778.9466,783.4666,760.8666,760.8666,233.0],["2001-08-24",754.84,781.96,753.3334,781.96,186.0],["2001-08-27",780.4534,789.4934,754.84,754.84,63.0],["2001-08-28",780.4534,781.96,720.1867,729.2267,166.0],["2001-08-29",738.2666,760.8666,730.7333,747.3066,175.0],["2001-08-30",729.2267,760.8667,721.6934,721.6934,285.0],["2001-08-31",723.2,753.3333,702.1067,744.2933,91.0],["2001-09-04",753.3333,768.4,708.1333,738.2667,247.0],["2001-09-05",738.2667,751.8267,709.64,721.6934,403.0],["2001-09-06",708.1333,720.1866,693.0666,700.6,254.0],["2001-09-07",700.6,708.1333,678.0,685.5333,207.0],["2001-09-10",694.5733,702.1067,653.8933,678.0,343.0],["2001-09-17",638.8266,681.0133,565.0,595.1333,406.0],["2001-09-18",613.2133,632.8,565.0,571.0267,306.0],["2001-09-19",584.5866,602.6666,467.0666,527.3333,398.0],["2001-09-20",504.7333,512.2667,444.4667,452.0,332.0],["2001-09-21",415.84,497.2,406.8,489.6667,430.0],["2001-09-24",498.7066,592.12,498.7066,587.6,477.0],["2001-09-25",604.1733,631.2933,569.52,578.56,437.0],["2001-09-26",592.12,608.6933,542.4,543.9067,131.0],["2001-09-27",542.4,554.4533,491.1733,527.3333,111.0],["2001-09-28",548.4266,572.5333,513.7733,527.3333,132.0],["2001-10-01",527.3333,528.84,504.7333,510.76,116.0],["2001-10-02",515.28,595.1333,515.28,548.4266,182.0],["2001-10-03",527.3333,565.0,527.3333,565.0,130.0],["2001-10-04",566.5067,577.0533,542.4,543.9067,142.0],["2001-10-05",542.4,554.4534,504.7334,522.8134,76.0],["2001-10-08",568.0134,568.0134,504.7333,516.7867,117.0],["2001-10-09",527.3333,527.3333,474.6,489.6667,114.0],["2001-10-10",474.6,527.3333,459.5333,483.64,316.0],["2001-10-11",492.68,509.2533,488.16,498.7067,158.0],["2001-10-12",498.7067,519.8,497.2,504.7333,134.0],["2001-10-15",497.2,509.2533,497.2,498.7067,138.0],["2001-10-16",489.6667,498.7067,459.5333,482.1333,404.0],["2001-10-17",482.1333,501.72,459.5333,476.1067,129.0],["2001-10-18",476.1067,495.6933,456.52,468.5733,137.0],["2001-10-19",482.1333,483.64,429.4,452.0,447.0],["2001-10-22",455.0133,470.08,452.0,452.0,248.0],["2001-10-23",445.9733,459.5333,421.8667,441.4533,505.0],["2001-10-24",448.9867,448.9867,421.8667,423.3733,243.0],["2001-10-25",442.96,467.0667,427.8933,447.48,1360.0],["2001-10-26",447.48,495.6933,444.4667,468.5733,1584.0],["2001-10-29",480.6267,482.1333,408.3067,423.3733,498.0],["2001-10-30",445.9733,448.9867,379.68,379.68,382.0],["2001-10-31",429.4,430.9067,376.6667,390.2267,298.0],["2001-11-01",412.8267,418.8533,391.7333,406.8,254.0],["2001-11-02",409.8133,421.8667,406.8,409.8133,130.0],["2001-11-05",420.36,461.04,391.7333,423.3733,231.0],["2001-11-06",427.8933,429.4,405.2933,429.4,132.0],["2001-11-07",429.4,429.4,409.8133,421.8667,183.0],["2001-11-08",429.4,444.4667,409.8133,409.8133,173.0],["2001-11-09",417.3467,418.8533,387.2133,396.2533,191.0],["2001-11-12",399.2667,411.32,391.7333,399.2667,134.0],["2001-11-13",405.2933,411.32,391.7333,399.2667,229.0],["2001-11-14",418.8533,418.8533,384.2,396.2533,138.0],["2001-11-15",393.24,467.0667,378.1733,452.0,917.0],["2001-11-16",580.0667,581.5733,438.44,445.9733,2883.0],["2001-11-19",525.8267,527.3333,447.48,452.0,1011.0],["2001-11-20",464.0533,476.1067,438.44,441.4533,676.0],["2001-11-21",467.0667,467.0667,436.9333,448.9867,345.0],["2001-11-23",447.48,459.5333,423.3733,452.0,286.0],["2001-11-26",456.52,459.5333,424.88,424.88,472.0],["2001-11-27",435.4267,436.9333,414.3333,418.8533,350.0],["2001-11-28",418.8533,420.36,393.24,397.76,347.0],["2001-11-29",396.2533,414.3333,376.6667,394.7467,1394.0],["2001-11-30",390.2267,421.8667,379.68,408.3067,699.0],["2001-12-03",415.84,423.3733,391.7333,399.2667,339.0],["2001-12-04",400.7733,414.3333,361.6,396.2533,793.0],["2001-12-05",394.7467,409.8133,379.68,388.72,340.0],["2001-12-06",402.28,411.32,391.7333,394.7467,301.0],["2001-12-07",402.28,406.8,376.6667,379.68,246.0],["2001-12-10",384.2,411.32,384.2,391.7333,252.0],["2001-12-11",409.8133,409.8133,384.2,384.2,251.0],["2001-12-12",391.7333,399.2667,376.6667,376.6667,376.0],["2001-12-13",382.6933,382.6933,369.1333,378.1733,283.0],["2001-12-14",376.6667,378.1733,361.6,370.64,222.0],["2001-12-17",373.6533,382.6933,361.6,364.6133,328.0],["2001-12-18",364.6133,376.6667,354.0667,376.6667,626.0],["2001-12-19",375.16,382.6933,363.1067,376.6667,257.0],["2001-12-20",379.68,379.68,355.5733,361.6,361.0],["2001-12-21",373.6533,375.16,364.6133,364.6133,619.0],["2001-12-24",361.6,378.1733,361.6,373.6533,213.0],["2001-12-26",378.1733,388.72,366.12,370.64,465.0],["2001-12-27",369.1333,429.4,366.12,424.88,803.0],["2001-12-28",429.4,444.4667,390.2267,411.32,825.0],["2001-12-31",409.8133,439.9467,399.2667,412.8267,818.0],["2002-01-02",412.8267,414.3333,394.7467,402.28,120.0],["2002-01-03",421.8667,448.9867,406.8,444.4667,716.0],["2002-01-04",442.96,458.0267,427.8933,444.4667,468.0],["2002-01-07",444.4666,459.5333,433.92,433.92,229.0],["2002-01-08",433.92,605.68,432.4133,602.6667,2262.0],["2002-01-09",668.96,674.9866,504.7333,534.8666,4145.0],["2002-01-10",522.8133,527.3333,489.6667,492.68,610.0],["2002-01-11",497.2,542.4,495.6933,519.8,698.0],["2002-01-14",519.8,540.8933,483.64,494.1867,454.0],["2002-01-15",489.6667,497.2,461.04,465.56,643.0],["2002-01-16",467.0667,489.6667,452.0,474.6,484.0],["2002-01-17",452.0,489.6667,450.4933,489.6667,745.0],["2002-01-18",465.56,497.2,452.0,467.0667,303.0],["2002-01-22",483.64,489.6667,468.5733,474.6,150.0],["2002-01-23",473.0933,497.2,467.0667,489.6667,294.0],["2002-01-24",485.1467,522.8133,482.1333,512.2667,316.0],["2002-01-25",513.7733,513.7733,482.1333,489.6667,243.0],["2002-01-28",494.1867,497.2,479.12,489.6667,145.0],["2002-01-29",482.1333,491.1733,470.08,470.08,147.0],["2002-01-30",470.08,479.12,453.5067,477.6133,137.0],["2002-01-31",448.9867,470.08,448.9867,453.5067,243.0],["2002-02-01",459.5333,580.0667,452.0,558.9733,813.0],["2002-02-04",549.9333,551.44,473.0933,477.6133,463.0],["2002-02-05",479.12,483.64,444.4667,465.56,406.0],["2002-02-06",467.0667,480.6267,455.0133,464.0533,566.0],["2002-02-07",455.0133,473.0933,452.0,464.0533,350.0],["2002-02-08",459.5333,470.08,459.5333,465.56,348.0],["2002-02-11",462.5467,480.6267,459.5333,473.0933,251.0],["2002-02-12",470.08,482.1333,459.5333,480.6267,396.0],["2002-02-13",468.5733,512.2667,462.5467,509.2533,563.0],["2002-02-14",501.72,512.2667,464.0533,473.0933,243.0],["2002-02-15",471.5867,474.6,458.0267,465.56,334.0],["2002-02-19",435.4267,462.5467,433.92,462.5467,758.0],["2002-02-20",464.0533,464.0533,444.4667,458.0267,305.0],["2002-02-21",448.9867,504.7333,436.9333,456.52,504.0],["2002-02-22",471.5867,480.6267,452.0,465.56,186.0],["2002-02-25",470.08,482.1333,452.0,452.0,264.0],["2002-02-26",462.5467,479.12,462.5467,468.5733,175.0],["2002-02-27",461.04,476.1067,459.5333,474.6,95.0],["2002-02-28",474.6,476.1067,438.44,438.44,219.0],["2002-03-01",456.52,464.0533,448.9867,458.0267,75.0],["2002-03-04",444.4667,480.6267,444.4667,461.04,312.0],["2002-03-05",480.6267,482.1333,455.0133,455.0133,189.0],["2002-03-06",458.0267,474.6,453.5067,468.5733,334.0],["2002-03-07",465.56,482.1333,462.5467,471.5867,373.0],["2002-03-08",480.6267,483.64,467.0667,470.08,227.0],["2002-03-11",470.08,474.6,456.52,456.52,283.0],["2002-03-12",462.5467,486.6533,461.04,474.6,279.0],["2002-03-13",488.16,527.3333,482.1333,504.7333,365.0],["2002-03-14",527.3333,528.84,497.2,501.72,199.0],["2002-03-15",504.7333,513.7733,485.1467,486.6533,276.0],["2002-03-18",486.6533,509.2533,476.1067,500.2133,165.0],["2002-03-19",510.76,571.0267,498.7067,542.4,1215.0],["2002-03-20",536.3733,542.4,519.8,519.8,188.0],["2002-03-21",527.3333,539.3866,510.76,527.3333,306.0],["2002-03-22",525.8267,536.3733,519.8,519.8,121.0],["2002-03-25",534.8667,540.8933,510.76,510.76,152.0],["2002-03-26",521.3067,534.8667,504.7333,531.8533,159.0],["2002-03-27",527.3333,560.48,506.24,549.9333,474.0],["2002-03-28",545.4134,568.0134,522.8134,522.8134,204.0],["2002-04-01",528.84,536.3733,507.7466,515.28,240.0],["2002-04-02",515.28,565.0,510.76,554.4533,1079.0],["2002-04-03",555.96,557.4666,521.3066,521.3066,340.0],["2002-04-04",521.3067,528.84,504.7333,504.7333,366.0],["2002-04-05",525.8267,528.84,495.6933,497.2,294.0],["2002-04-08",510.76,531.8533,495.6933,519.8,259.0],["2002-04-09",518.2933,522.8133,498.7067,507.7467,242.0],["2002-04-10",504.7333,516.7866,491.1733,513.7733,342.0],["2002-04-11",507.7467,510.76,485.1467,491.1733,133.0],["2002-04-12",485.1467,501.72,479.12,497.2,129.0],["2002-04-15",494.1867,504.7333,471.5867,471.5867,156.0],["2002-04-16",467.0667,506.24,462.5467,506.24,544.0],["2002-04-17",504.7333,519.8,497.2,503.2267,447.0],["2002-04-18",503.2267,504.7333,483.64,486.6533,115.0],["2002-04-19",497.2,509.2533,488.16,489.6667,392.0],["2002-04-22",482.1333,518.2933,468.5733,516.7867,537.0],["2002-04-23",497.2,512.2667,494.1867,498.7067,234.0],["2002-04-24",492.68,524.32,486.6533,488.16,429.0],["2002-04-25",491.1733,500.2133,470.08,491.1733,298.0],["2002-04-26",500.2133,503.2267,445.9733,445.9733,347.0],["2002-04-29",452.0,461.04,393.24,397.76,536.0],["2002-04-30",414.3333,435.4267,406.8,432.4133,463.0],["2002-05-01",430.9067,441.4533,408.3067,414.3333,455.0],["2002-05-02",412.8267,421.8667,400.7733,406.8,236.0],["2002-05-03",406.8,420.36,402.28,414.3333,337.0],["2002-05-06",411.32,414.3333,381.1867,385.7067,358.0],["2002-05-07",384.2,393.24,357.08,375.16,381.0],["2002-05-08",376.6667,388.72,369.1333,388.72,303.0],["2002-05-09",387.2133,388.72,355.5733,355.5733,253.0],["2002-05-10",367.6267,375.16,332.9733,332.9733,387.0],["2002-05-13",339.0,357.08,329.96,346.5333,410.0],["2002-05-14",358.5867,391.7333,357.08,357.08,488.0],["2002-05-15",369.1333,372.1467,342.0133,342.0133,430.0],["2002-05-16",346.5333,360.0933,328.4533,329.96,411.0],["2002-05-17",332.9733,346.5333,326.9467,331.4667,410.0],["2002-05-20",342.0133,343.52,320.92,320.92,604.0],["2002-05-21",335.9867,339.0,287.7733,293.8,628.0],["2002-05-22",290.7867,304.3467,290.7867,295.3067,629.0],["2002-05-23",301.3333,314.8933,289.28,295.3067,309.0],["2002-05-24",292.2933,298.32,287.7733,293.8,748.0],["2002-05-28",299.8267,316.4,295.3067,295.3067,840.0],["2002-05-29",295.3067,301.3333,271.2,271.2,524.0],["2002-05-30",272.7067,274.2133,210.9333,226.0,2012.0],["2002-05-31",250.1067,257.64,218.4667,219.9733,1587.0],["2002-06-03",226.0,236.5467,203.4,203.4,1028.0],["2002-06-04",188.3333,204.9067,188.3333,195.8667,1545.0],["2002-06-05",197.3733,210.9333,194.36,197.3733,278.0],["2002-06-06",210.9333,212.44,188.3333,188.3333,287.0],["2002-06-07",207.92,207.92,179.2933,203.4,988.0],["2002-06-10",203.4,210.9333,180.8,180.8,322.0],["2002-06-11",209.4267,209.4267,173.2667,179.2933,785.0],["2002-06-12",179.2933,183.8133,152.1733,176.28,1263.0],["2002-06-13",177.7867,182.3067,161.2133,180.8,381.0],["2002-06-14",182.3067,188.3333,165.7333,170.2533,406.0],["2002-06-17",194.36,198.88,167.24,177.7867,706.0],["2002-06-18",188.3333,189.84,167.24,173.2667,583.0],["2002-06-19",174.7733,176.28,165.7333,167.24,274.0],["2002-06-20",164.2267,183.8133,156.6933,159.7067,879.0],["2002-06-21",174.7733,177.7867,161.2133,170.2533,1069.0],["2002-06-24",165.7333,171.76,156.6933,161.2133,267.0],["2002-06-25",159.7067,174.7733,159.7067,159.7067,273.0],["2002-06-26",158.2,161.2133,138.6133,150.6667,847.0],["2002-06-27",152.1733,167.24,146.1467,153.68,775.0],["2002-06-28",152.1733,213.9467,150.6667,162.72,4100.0],["2002-07-01",165.7333,173.2667,150.6667,159.7067,894.0],["2002-07-02",170.2533,170.2533,149.16,156.6933,265.0],["2002-07-03",156.6933,164.2267,147.6533,153.68,374.0],["2002-07-05",164.2267,179.2933,162.72,165.7333,241.0],["2002-07-08",177.7867,177.7867,158.2,158.2,280.0],["2002-07-09",158.2,167.24,155.1867,155.1867,211.0],["2002-07-10",158.2,165.7333,155.1867,155.1867,195.0],["2002-07-11",153.68,161.2133,147.6533,150.6667,582.0],["2002-07-12",153.68,158.2,149.16,156.6933,442.0],["2002-07-15",150.6667,150.6667,129.5733,135.6,1052.0],["2002-07-16",143.1333,146.1467,135.6,140.12,269.0],["2002-07-17",144.64,155.1867,140.12,149.16,445.0],["2002-07-18",155.1867,155.1867,147.6533,150.6667,359.0],["2002-07-19",150.6667,152.1733,141.6267,146.1467,301.0],["2002-07-22",146.1467,147.6533,135.6,135.6,195.0],["2002-07-23",135.6,143.1333,106.9733,113.0,541.0],["2002-07-24",129.5733,138.6133,105.4667,111.4933,474.0],["2002-07-25",131.08,131.08,116.0133,116.0133,251.0],["2002-07-26",122.04,131.08,116.0133,122.04,184.0],["2002-07-29",125.0533,128.0667,120.5333,120.5333,559.0],["2002-07-30",128.0667,128.0667,117.52,123.5467,490.0],["2002-07-31",135.6,135.6,119.0267,128.0667,142.0],["2002-08-01",131.08,149.16,131.08,137.1067,622.0],["2002-08-02",150.6667,164.2267,146.1467,149.16,804.0],["2002-08-05",155.1867,158.2,144.64,147.6533,628.0],["2002-08-06",153.68,165.7333,150.6667,162.72,428.0],["2002-08-07",165.7333,174.7733,153.68,156.6933,839.0],["2002-08-08",173.2667,173.2667,159.7067,165.7333,920.0],["2002-08-09",174.7733,194.36,171.76,182.3067,1114.0],["2002-08-12",198.88,222.9867,182.3067,212.44,1364.0],["2002-08-13",224.4933,251.6133,218.4667,230.52,1536.0],["2002-08-14",253.12,254.6267,212.44,218.4667,1088.0],["2002-08-15",222.9867,232.0267,210.9333,224.4933,388.0],["2002-08-16",229.0133,229.0133,212.44,218.4667,317.0],["2002-08-19",226.0,226.0,216.96,224.4933,203.0],["2002-08-20",227.5067,227.5067,213.9467,224.4933,167.0],["2002-08-21",218.4667,226.0,212.44,216.96,100.0],["2002-08-22",216.96,232.0267,213.9467,224.4933,324.0],["2002-08-23",221.48,229.0133,213.9467,226.0,231.0],["2002-08-26",226.0,229.0133,210.9333,227.5067,282.0],["2002-08-27",235.04,235.04,221.48,226.0,257.0],["2002-08-28",227.5067,227.5067,215.4533,224.4933,255.0],["2002-08-29",226.0,230.52,215.4533,227.5067,142.0],["2002-08-30",229.0133,241.0667,229.0133,232.0267,107.0],["2002-09-03",230.52,236.5467,203.4,207.92,309.0],["2002-09-04",198.88,213.9467,194.36,197.3733,399.0],["2002-09-05",194.36,213.9467,194.36,213.9467,39.0],["2002-09-06",238.0533,239.56,195.8667,197.3733,237.0],["2002-09-09",215.4533,215.4533,203.4,203.4,37.0],["2002-09-10",216.96,216.96,206.4133,207.92,56.0],["2002-09-11",215.4533,215.4533,198.88,204.9067,184.0],["2002-09-12",197.3733,210.9333,197.3733,198.88,74.0],["2002-09-13",198.88,210.9333,197.3733,197.3733,32.0],["2002-09-16",197.3733,203.4,191.3467,194.36,121.0],["2002-09-17",194.36,200.3867,188.3333,188.3333,122.0],["2002-09-18",185.32,186.8267,180.8,185.32,68.0],["2002-09-19",180.8,186.8267,173.2667,174.7733,127.0],["2002-09-20",173.2667,182.3067,165.7333,168.7467,69.0],["2002-09-23",188.3333,189.84,173.2667,173.2667,177.0],["2002-09-24",168.7467,185.32,168.7467,183.8133,233.0],["2002-09-25",197.3733,200.3867,182.3067,191.3467,201.0],["2002-09-26",201.8933,207.92,191.3467,200.3867,235.0],["2002-09-27",203.4,209.4267,188.3333,188.3333,139.0],["2002-09-30",195.8667,201.8933,189.84,192.8533,206.0],["2002-10-01",203.4,203.4,186.8267,197.3733,158.0],["2002-10-02",192.8533,201.8933,185.32,188.3333,158.0],["2002-10-03",188.3333,191.3467,180.8,185.32,147.0],["2002-10-04",185.32,194.36,161.2133,161.2133,586.0],["2002-10-07",165.7333,168.7467,146.1467,158.2,441.0],["2002-10-08",167.24,167.24,135.6,137.1067,239.0],["2002-10-09",146.1467,146.1467,131.08,140.12,216.0],["2002-10-10",137.1067,146.1467,128.0667,135.6,417.0],["2002-10-11",137.1067,146.1467,122.04,135.6,280.0],["2002-10-14",131.08,155.1867,128.0667,138.6133,201.0],["2002-10-15",138.6133,149.16,138.6133,143.1333,322.0],["2002-10-16",140.12,149.16,132.5867,143.1333,182.0],["2002-10-17",147.6533,159.7067,147.6533,147.6533,1151.0],["2002-10-18",153.68,167.24,146.1467,159.7067,446.0],["2002-10-21",162.72,162.72,149.16,150.6667,89.0],["2002-10-22",150.6667,167.24,150.6667,162.72,202.0],["2002-10-23",162.72,165.7333,152.1733,165.7333,237.0],["2002-10-24",161.2133,177.7867,161.2133,171.76,133.0],["2002-10-25",177.7867,183.8133,171.76,182.3067,370.0],["2002-10-28",180.8,188.3333,171.76,183.8133,180.0],["2002-10-29",186.8267,201.8933,180.8,201.8933,248.0],["2002-10-30",203.4,224.4933,201.8933,210.9333,544.0],["2002-10-31",212.44,226.0,198.88,203.4,383.0],["2002-11-01",210.9333,215.4533,197.3733,198.88,209.0],["2002-11-04",198.88,216.96,197.3733,210.9333,345.0],["2002-11-05",210.9333,212.44,198.88,204.9067,193.0],["2002-11-06",198.88,206.4133,192.8533,206.4133,366.0],["2002-11-07",210.9333,210.9333,192.8533,192.8533,89.0],["2002-11-08",192.8533,195.8667,192.8533,195.8667,117.0],["2002-11-11",198.88,207.92,192.8533,204.9067,190.0],["2002-11-12",203.4,215.4533,195.8667,215.4533,486.0],["2002-11-13",200.3867,221.48,200.3867,204.9067,191.0],["2002-11-14",210.9333,212.44,204.9067,206.4133,217.0],["2002-11-15",206.4133,215.4533,206.4133,210.9333,109.0],["2002-11-18",212.44,218.4667,209.4267,212.44,258.0],["2002-11-19",216.96,218.4667,201.8933,201.8933,392.0],["2002-11-20",204.9067,253.12,203.4,248.6,1106.0],["2002-11-21",257.64,337.4933,254.6267,316.4,2557.0],["2002-11-22",313.3867,316.4,286.2667,299.8267,959.0],["2002-11-25",329.96,331.4667,301.3333,328.4533,845.0],["2002-11-26",340.5067,382.6933,323.9333,376.6667,1271.0],["2002-11-27",384.2,444.4667,382.6933,432.4133,1986.0],["2002-11-29",450.4933,450.4933,421.8667,427.8933,397.0],["2002-12-02",436.9333,450.4933,379.68,379.68,1385.0],["2002-12-03",378.1733,396.2533,335.9867,343.52,1104.0],["2002-12-04",337.4933,343.52,319.4133,331.4667,499.0],["2002-12-05",340.5067,354.0667,322.4267,323.9333,716.0],["2002-12-06",331.4667,367.6267,316.4,340.5067,348.0],["2002-12-09",316.4,345.0267,301.3333,329.96,562.0],["2002-12-10",331.4667,361.6,329.96,351.0533,461.0],["2002-12-11",354.0667,361.6,345.0267,354.0667,432.0],["2002-12-12",343.52,360.0933,343.52,354.0667,179.0],["2002-12-13",346.5333,360.0933,346.5333,360.0933,152.0],["2002-12-16",360.0933,366.12,345.0267,354.0667,227.0],["2002-12-17",354.0667,358.5867,354.0667,358.5867,246.0],["2002-12-18",358.5867,360.0933,339.0,360.0933,122.0],["2002-12-19",358.5867,361.6,346.5333,348.04,299.0],["2002-12-20",346.5333,354.0667,332.9733,342.0133,254.0],["2002-12-23",339.0,351.0533,329.96,329.96,214.0],["2002-12-24",320.92,335.9867,311.88,311.88,215.0],["2002-12-26",316.4,320.92,296.8133,296.8133,522.0],["2002-12-27",272.7067,293.8,271.2,271.2,452.0],["2002-12-30",271.2,284.76,241.0667,263.6667,905.0],["2002-12-31",256.1333,256.1333,236.5467,251.6133,731.0],["2003-01-02",250.1067,254.6267,213.9467,241.0667,1469.0],["2003-01-03",241.0667,280.24,226.0,277.2267,1151.0],["2003-01-06",277.2267,302.84,265.1733,284.76,673.0],["2003-01-07",308.8667,343.52,301.3333,313.3867,1088.0],["2003-01-08",343.52,345.0267,301.3333,307.36,367.0],["2003-01-09",308.8667,316.4,301.3333,301.3333,253.0],["2003-01-10",311.88,311.88,301.3333,307.36,309.0],["2003-01-13",302.84,311.88,286.2667,290.7867,334.0],["2003-01-14",286.2667,287.7733,268.1867,280.24,236.0],["2003-01-15",277.2267,278.7333,266.68,278.7333,242.0],["2003-01-16",277.2267,292.2933,274.2133,286.2667,284.0],["2003-01-17",287.7733,319.4133,275.72,299.8267,622.0],["2003-01-21",311.88,313.3867,292.2933,292.2933,179.0],["2003-01-22",301.3333,305.8533,290.7867,301.3333,219.0],["2003-01-23",295.3067,316.4,290.7867,311.88,256.0],["2003-01-24",313.3867,316.4,296.8133,301.3333,102.0],["2003-01-27",290.7867,313.3867,290.7867,290.7867,313.0],["2003-01-28",298.32,357.08,298.32,357.08,766.0],["2003-01-29",376.6667,399.2667,334.48,334.48,1254.0],["2003-01-30",348.04,348.04,311.88,316.4,290.0],["2003-01-31",322.4267,322.4267,302.84,304.3467,255.0],["2003-02-03",299.8267,313.3867,295.3067,301.3333,157.0],["2003-02-04",305.8533,313.3867,281.7467,299.8267,260.0],["2003-02-05",286.2667,298.32,284.76,292.2933,69.0],["2003-02-06",286.2667,331.4667,286.2667,319.4133,589.0],["2003-02-07",316.4,319.4133,295.3067,310.3733,146.0],["2003-02-10",308.8667,308.8667,296.8133,298.32,105.0],["2003-02-11",310.3733,317.9067,301.3333,310.3733,118.0],["2003-02-12",308.8667,308.8667,298.32,301.3333,93.0],["2003-02-13",298.32,308.8667,298.32,301.3333,139.0],["2003-02-14",307.36,307.36,289.28,299.8267,127.0],["2003-02-18",304.3467,307.36,293.8,307.36,107.0],["2003-02-19",305.8533,305.8533,293.8,304.3467,102.0],["2003-02-20",299.8267,305.8533,293.8,295.3067,85.0],["2003-02-21",299.8267,313.3867,295.3067,296.8133,54.0],["2003-02-24",301.3333,316.4,295.3067,307.36,168.0],["2003-02-25",314.8933,328.4533,310.3733,323.9333,235.0],["2003-02-26",342.0133,342.0133,316.4,328.4533,238.0],["2003-02-27",328.4533,328.4533,316.4,325.44,97.0],["2003-02-28",331.4667,335.9867,326.9467,328.4533,72.0],["2003-03-03",331.4667,331.4667,323.9333,323.9333,87.0],["2003-03-04",320.92,331.4667,311.88,316.4,49.0],["2003-03-05",323.9333,323.9333,290.7867,293.8,161.0],["2003-03-06",298.32,313.3867,293.8,301.3333,112.0],["2003-03-07",293.8,316.4,292.2933,305.8533,68.0],["2003-03-10",299.8267,301.3333,289.28,289.28,190.0],["2003-03-11",293.8,307.36,293.8,293.8,89.0],["2003-03-12",293.8,301.3333,293.8,301.3333,99.0],["2003-03-13",299.8267,301.3333,290.7867,296.8133,87.0],["2003-03-14",292.2933,301.3333,292.2933,296.8133,84.0],["2003-03-17",299.8267,310.3733,289.28,301.3333,292.0],["2003-03-18",305.8533,316.4,299.8267,304.3467,178.0],["2003-03-19",305.8533,314.8933,304.3467,311.88,129.0],["2003-03-20",313.3867,313.3867,283.2533,308.8667,258.0],["2003-03-21",304.3467,305.8533,290.7867,305.8533,154.0],["2003-03-24",301.3333,310.3733,298.32,305.8533,642.0],["2003-03-25",301.3333,308.8667,301.3333,304.3467,54.0],["2003-03-26",307.36,307.36,302.84,304.3467,41.0],["2003-03-27",304.3467,304.3467,298.32,301.3333,72.0],["2003-03-28",296.8133,304.3467,292.2933,295.3067,80.0],["2003-03-31",280.24,295.3067,278.7333,287.7733,230.0],["2003-04-01",290.7867,293.8,283.2533,287.7733,73.0],["2003-04-02",289.28,295.3067,287.7733,290.7867,103.0],["2003-04-03",295.3067,299.8267,286.2667,299.8267,61.0],["2003-04-04",301.3333,301.3333,290.7867,290.7867,29.0],["2003-04-07",289.28,299.8267,289.28,292.2933,111.0],["2003-04-08",287.7733,313.3867,286.2667,304.3467,217.0],["2003-04-09",295.3067,313.3867,295.3067,296.8133,35.0],["2003-04-10",322.4267,322.4267,293.8,296.8133,46.0],["2003-04-11",313.3867,313.3867,296.8133,310.3733,61.0],["2003-04-14",311.88,311.88,293.8,308.8667,62.0],["2003-04-15",310.3733,310.3733,293.8,301.3333,45.0],["2003-04-16",298.32,304.3467,290.7867,290.7867,34.0],["2003-04-17",296.8133,308.8667,289.28,304.3467,56.0],["2003-04-21",310.3733,311.88,301.3333,311.88,65.0],["2003-04-22",301.3333,311.88,301.3333,302.84,99.0],["2003-04-23",301.3333,313.3867,301.3333,301.3333,80.0],["2003-04-24",299.8267,307.36,299.8267,307.36,77.0],["2003-04-25",313.3867,313.3867,302.84,307.36,182.0],["2003-04-28",301.3333,310.3733,301.3333,307.36,119.0],["2003-04-29",301.3333,307.36,301.3333,305.8533,103.0],["2003-04-30",302.84,313.3867,302.84,302.84,74.0],["2003-05-01",302.84,308.8667,299.8267,304.3467,192.0],["2003-05-02",308.8667,308.8667,299.8267,308.8667,110.0],["2003-05-05",308.8667,313.3867,302.84,308.8667,158.0],["2003-05-06",301.3333,339.0,301.3333,328.4533,665.0],["2003-05-07",339.0,339.0,323.9333,332.9733,269.0],["2003-05-08",322.4267,376.6667,322.4267,375.16,588.0],["2003-05-09",381.1867,391.7333,339.0,375.16,797.0],["2003-05-12",372.1467,409.8133,372.1467,378.1733,592.0],["2003-05-13",399.2667,399.2667,352.56,372.1467,510.0],["2003-05-14",375.16,429.4,369.1333,420.36,819.0],["2003-05-15",445.9733,452.0,387.2133,402.28,680.0],["2003-05-16",420.36,436.9333,402.28,427.8933,320.0],["2003-05-19",426.3867,441.4533,379.68,403.7867,425.0],["2003-05-20",384.2,403.7867,364.6133,387.2133,285.0],["2003-05-21",387.2133,394.7467,379.68,385.7067,165.0],["2003-05-22",397.76,442.96,396.2533,438.44,452.0],["2003-05-23",430.9067,442.96,414.3333,435.4267,422.0],["2003-05-27",448.9867,510.76,429.4,452.0,1195.0],["2003-05-28",468.5733,482.1333,453.5067,471.5867,646.0],["2003-05-29",477.6133,555.96,471.5867,545.4133,1489.0],["2003-05-30",560.48,561.9867,506.24,519.8,695.0],["2003-06-02",555.96,561.9867,524.32,530.3467,357.0],["2003-06-03",552.9467,555.96,527.3333,537.88,275.0],["2003-06-04",548.4267,565.0,527.3334,542.4,476.0],["2003-06-05",549.9333,549.9333,510.76,519.8,379.0],["2003-06-06",513.7733,527.3333,513.7733,519.8,170.0],["2003-06-09",546.92,552.9467,519.8,524.32,218.0],["2003-06-10",528.84,549.9333,528.84,549.9333,107.0],["2003-06-11",551.44,557.4667,542.4,542.4,191.0],["2003-06-12",555.96,555.96,525.8267,533.36,130.0],["2003-06-13",555.96,555.96,519.8,527.3333,172.0],["2003-06-16",543.9067,543.9067,495.6933,512.2667,450.0],["2003-06-17",512.2667,513.7733,489.6667,495.6933,303.0],["2003-06-18",453.5066,488.16,444.4667,450.4933,679.0],["2003-06-19",444.4667,452.0,373.6533,421.8667,1260.0],["2003-06-20",421.8667,448.9867,411.32,448.9867,335.0],["2003-06-23",467.0667,480.6267,436.9333,441.4533,334.0],["2003-06-24",444.4667,464.0533,442.96,455.0133,133.0],["2003-06-25",456.52,474.6,452.0,464.0533,152.0],["2003-06-26",456.52,483.64,444.4667,483.64,139.0],["2003-06-27",488.16,488.16,468.5733,473.0933,88.0],["2003-06-30",488.16,488.16,452.0,467.0667,129.0],["2003-07-01",467.0667,468.5733,452.0,467.0667,332.0],["2003-07-02",461.04,473.0933,452.0,455.0133,88.0],["2003-07-03",483.64,488.16,459.5333,462.5467,51.0],["2003-07-07",465.56,473.0933,452.0,467.0667,249.0],["2003-07-08",467.0667,489.6667,462.5467,476.1067,311.0],["2003-07-09",488.16,489.6667,476.1067,477.6133,256.0],["2003-07-10",489.6667,489.6667,471.5867,477.6133,203.0],["2003-07-11",474.6,482.1333,468.5733,482.1333,217.0],["2003-07-14",474.6,512.2667,474.6,489.6667,234.0],["2003-07-15",503.2267,503.2267,473.0933,474.6,178.0],["2003-07-16",470.08,479.12,468.5733,477.6133,146.0],["2003-07-17",482.1333,497.2,459.5333,474.6,229.0],["2003-07-18",467.0667,494.1867,453.5067,483.64,305.0],["2003-07-21",489.6667,498.7067,476.1067,483.64,221.0],["2003-07-22",500.2133,500.2133,476.1067,491.1733,79.0],["2003-07-23",498.7067,504.7333,485.1467,495.6933,75.0],["2003-07-24",504.7333,512.2667,467.0667,498.7067,194.0],["2003-07-25",498.7067,519.8,495.6933,512.2667,40.0],["2003-07-28",519.8,524.32,473.0933,512.2667,212.0],["2003-07-29",524.32,527.3333,512.2667,512.2667,232.0],["2003-07-30",494.1867,519.8,474.6,474.6,321.0],["2003-07-31",473.0933,497.2,464.0533,470.08,330.0],["2003-08-01",488.16,488.16,468.5733,480.6267,129.0],["2003-08-04",486.6533,488.16,468.5733,485.1467,64.0],["2003-08-05",480.6267,480.6267,455.0133,461.04,104.0],["2003-08-06",459.5333,482.1333,452.0,473.0933,114.0],["2003-08-07",491.1733,491.1733,459.5333,467.0667,62.0],["2003-08-08",462.5467,483.64,462.5467,474.6,71.0],["2003-08-11",476.1067,483.64,474.6,474.6,74.0],["2003-08-12",489.6667,522.8133,474.6,488.16,148.0],["2003-08-13",485.1467,515.28,485.1467,497.2,111.0],["2003-08-14",512.2667,512.2667,474.6,494.1867,125.0],["2003-08-15",494.1867,524.32,494.1867,524.32,208.0],["2003-08-18",533.36,540.8933,498.7067,504.7333,1120.0],["2003-08-19",516.7867,516.7867,479.12,479.12,158.0],["2003-08-20",507.7467,507.7467,479.12,485.1467,156.0],["2003-08-21",486.6533,522.8133,474.6,501.72,215.0],["2003-08-22",525.8267,525.8267,485.1467,489.6667,101.0],["2003-08-25",500.2133,500.2133,468.5733,474.6,140.0],["2003-08-26",474.6,497.2,468.5733,494.1867,80.0],["2003-08-27",494.1867,494.1867,471.5867,482.1333,150.0],["2003-08-28",510.76,510.76,482.1333,491.1733,112.0],["2003-08-29",498.7067,498.7067,455.0133,480.6267,173.0],["2003-09-02",462.5467,482.1333,462.5467,477.6133,179.0],["2003-09-03",482.1333,486.6533,467.0667,470.08,164.0],["2003-09-04",470.08,495.6933,462.5467,495.6933,142.0],["2003-09-05",489.6667,494.1867,470.08,479.12,147.0],["2003-09-08",474.6,489.6667,467.0667,474.6,112.0],["2003-09-09",489.6667,489.6667,459.5333,483.64,270.0],["2003-09-10",488.16,495.6933,473.0933,492.68,142.0],["2003-09-11",485.1467,491.1733,476.1067,483.64,237.0],["2003-09-12",480.6267,506.24,480.6267,489.6667,139.0],["2003-09-15",483.64,489.6667,483.64,489.6667,94.0],["2003-09-16",489.6667,527.3333,489.6667,507.7467,422.0],["2003-09-17",527.3333,560.48,497.2,530.3467,822.0],["2003-09-18",546.92,575.5467,524.32,569.52,730.0],["2003-09-19",577.0533,586.0933,530.3467,563.4933,540.0],["2003-09-22",650.88,781.96,640.3333,750.32,4589.0],["2003-09-23",827.16,955.2266,784.9733,926.6,5482.0],["2003-09-24",962.76,964.2667,845.24,851.2667,3141.0],["2003-09-25",798.5333,828.6666,775.9333,800.04,1868.0],["2003-09-26",824.1467,828.6667,772.92,783.4667,879.0],["2003-09-29",812.0933,812.0933,726.2133,745.8,1155.0],["2003-09-30",726.2133,747.3067,662.9333,699.0933,1142.0],["2003-10-01",699.0933,733.7467,679.5067,723.2,749.0],["2003-10-02",730.7333,778.9467,703.6133,769.9067,545.0],["2003-10-03",766.8934,783.4667,738.2667,748.8134,374.0],["2003-10-06",745.8,784.9733,744.2933,784.9733,376.0],["2003-10-07",768.4,840.72,768.4,809.08,625.0],["2003-10-08",812.0933,843.7333,812.0933,833.1866,704.0],["2003-10-09",866.3333,866.3333,822.64,830.1733,587.0],["2003-10-10",848.2534,848.2534,806.0667,834.6934,419.0],["2003-10-13",815.1066,845.24,806.0666,821.1333,306.0],["2003-10-14",775.9333,836.2,774.4267,836.2,278.0],["2003-10-15",843.7333,904.0,816.6133,904.0,898.0],["2003-10-16",904.0,925.0934,872.36,914.5467,359.0],["2003-10-17",938.6533,940.16,890.44,911.5333,295.0],["2003-10-20",888.9333,940.16,873.8667,916.0533,435.0],["2003-10-21",931.12,931.12,890.44,896.4667,303.0],["2003-10-22",904.0,928.1067,851.2667,881.4,613.0],["2003-10-23",916.0533,916.0533,845.24,904.0,435.0],["2003-10-24",882.9067,913.04,873.8667,904.0,450.0],["2003-10-27",908.52,911.5333,885.92,902.4933,511.0],["2003-10-28",928.1067,934.1333,888.9333,902.4933,648.0],["2003-10-29",902.4933,926.6,888.9333,920.5733,937.0],["2003-10-30",920.5733,1023.0267,920.5733,995.9067,2769.0],["2003-10-31",1006.4534,1038.0934,941.6667,994.4,1314.0],["2003-11-03",973.3066,1024.5333,950.7066,980.84,774.0],["2003-11-04",988.3733,1001.9333,959.7467,995.9067,664.0],["2003-11-05",991.3867,1024.5333,962.76,991.3867,1040.0],["2003-11-06",992.8933,992.8933,878.3867,904.0,1068.0],["2003-11-07",873.8667,917.56,828.6667,831.68,1209.0],["2003-11-10",845.24,857.2933,816.6133,857.2933,359.0],["2003-11-11",857.2933,866.3333,768.4,783.4667,542.0],["2003-11-12",751.8267,858.8,738.2667,857.2933,1030.0],["2003-11-13",864.8267,869.3467,851.2667,869.3467,384.0],["2003-11-14",846.7467,882.9067,813.6,837.7067,261.0],["2003-11-17",830.1733,861.8133,813.6,845.24,402.0],["2003-11-18",863.32,864.8266,813.6,827.16,161.0],["2003-11-19",821.1334,828.6667,783.4667,801.5467,239.0],["2003-11-20",766.8933,797.0267,754.84,771.4133,220.0],["2003-11-21",777.44,794.0133,745.8,747.3066,233.0],["2003-11-24",762.3734,801.5467,753.3334,762.3734,393.0],["2003-11-25",762.3734,783.4667,735.2534,735.2534,707.0],["2003-11-26",763.88,765.3867,729.2267,744.2933,407.0],["2003-11-28",750.32,753.3333,723.2,753.3333,100.0],["2003-12-01",775.9334,813.6,739.7734,768.4,453.0],["2003-12-02",806.0667,806.0667,754.84,798.5333,290.0],["2003-12-03",807.5733,851.2667,798.5333,843.7333,699.0],["2003-12-04",851.2666,857.2933,798.5333,813.6,222.0],["2003-12-05",816.6133,858.8,768.4,797.0267,364.0],["2003-12-08",771.4133,797.0266,730.7333,760.8666,279.0],["2003-12-09",762.3733,762.3733,738.2667,745.8,229.0],["2003-12-10",739.7733,751.8267,733.7467,744.2933,537.0],["2003-12-11",732.24,783.4667,732.24,768.4,177.0],["2003-12-12",771.4133,789.4933,754.84,789.4933,231.0],["2003-12-15",794.0134,819.6267,759.36,762.3734,379.0],["2003-12-16",745.8,819.6267,738.2667,756.3467,461.0],["2003-12-17",798.5333,798.5333,754.84,791.0,129.0],["2003-12-18",762.3734,798.5334,754.84,781.96,478.0],["2003-12-19",789.4933,789.4933,762.3733,778.9467,216.0],["2003-12-22",762.3733,812.0933,762.3733,797.0267,472.0],["2003-12-23",794.0133,813.6,745.8,780.4533,494.0],["2003-12-24",794.0133,800.04,768.4,800.04,196.0],["2003-12-26",794.0133,840.72,794.0133,840.72,411.0],["2003-12-29",769.9066,851.2666,741.28,819.6266,413.0],["2003-12-30",828.6667,843.7333,800.04,824.1467,323.0],["2003-12-31",819.6267,846.7467,807.5733,824.1467,285.0],["2004-01-02",831.68,831.68,804.56,825.6533,201.0],["2004-01-05",807.5733,866.3333,807.5733,852.7733,527.0],["2004-01-06",851.2667,896.4667,837.7067,884.4133,567.0],["2004-01-07",885.92,896.4667,876.88,881.4,360.0],["2004-01-08",893.4533,893.4533,866.3333,884.4133,311.0],["2004-01-09",867.84,940.16,867.84,911.5333,877.0],["2004-01-12",935.64,970.2933,911.5333,964.2667,889.0],["2004-01-13",964.2667,1050.1467,941.6667,1026.04,1734.0],["2004-01-14",1035.0799,1069.7333,1018.5066,1042.6133,1740.0],["2004-01-15",1068.2266,1068.2266,949.2,965.7733,1024.0],["2004-01-16",979.3333,997.4133,964.2666,973.3066,519.0],["2004-01-20",1039.6,1065.2133,994.4,1054.6666,1750.0],["2004-01-21",1077.2667,1176.7067,1059.1867,1137.5333,2343.0],["2004-01-22",1099.8667,1126.9867,1036.5867,1087.8134,1027.0],["2004-01-23",1101.3733,1101.3733,1039.6,1044.12,566.0],["2004-01-26",1051.6534,1084.8001,1020.0134,1038.0934,661.0],["2004-01-27",1068.2267,1164.6534,1048.64,1151.0934,1663.0],["2004-01-28",1170.6801,1200.8134,1071.24,1084.8,1080.0],["2004-01-29",1110.4133,1114.9333,1039.6,1062.2,586.0],["2004-01-30",1077.2666,1084.8,1039.6,1062.2,582.0],["2004-02-02",1062.2,1086.3067,968.7867,974.8134,997.0],["2004-02-03",1003.44,1032.0667,922.08,1017.0,1450.0],["2004-02-04",1007.96,1009.4666,934.1333,934.1333,659.0],["2004-02-05",934.1333,971.8,881.4,931.12,1132.0],["2004-02-06",937.1467,947.6933,908.52,929.6133,887.0],["2004-02-09",919.0667,941.6667,905.5067,905.5067,948.0],["2004-02-10",910.0266,932.6266,907.0133,920.5733,1044.0],["2004-02-11",920.5733,974.8133,913.04,949.2,1095.0],["2004-02-12",949.2,974.8133,943.1733,964.2667,358.0],["2004-02-13",964.2667,968.7867,941.6667,949.2,259.0],["2004-02-17",961.2533,971.8,919.0667,944.68,499.0],["2004-02-18",959.7467,959.7467,908.52,911.5333,650.0],["2004-02-19",941.6667,1001.9333,928.1067,938.6533,735.0],["2004-02-20",973.3066,973.3066,904.0,920.5733,858.0],["2004-02-23",925.0934,928.1067,763.88,815.1067,3024.0],["2004-02-24",845.24,922.08,777.44,893.4533,1486.0],["2004-02-25",904.0,907.0133,873.8667,888.9333,371.0],["2004-02-26",873.8666,888.9333,872.36,873.8666,196.0],["2004-02-27",881.4,905.5067,881.4,894.96,316.0],["2004-03-01",888.9333,922.08,888.9333,888.9333,239.0],["2004-03-02",896.4666,919.0666,875.3733,885.92,315.0],["2004-03-03",904.0,911.5333,854.28,863.32,396.0],["2004-03-04",842.2267,923.5867,842.2267,923.5867,476.0],["2004-03-05",914.5467,922.08,907.0133,916.0533,248.0],["2004-03-08",891.9467,917.56,873.8667,875.3734,291.0],["2004-03-09",878.3866,893.4533,840.72,852.7733,439.0],["2004-03-10",840.72,876.88,736.76,781.96,1744.0],["2004-03-11",775.9333,781.96,732.24,739.7733,1120.0],["2004-03-12",739.7733,781.96,739.7733,774.4266,489.0],["2004-03-15",809.08,818.12,762.3733,771.4133,383.0],["2004-03-16",742.7867,798.5333,738.2667,738.2667,487.0],["2004-03-17",753.3334,771.4134,738.2667,754.84,315.0],["2004-03-18",753.3333,780.4533,748.8133,778.9467,403.0],["2004-03-19",780.4533,828.6667,772.92,783.4667,319.0],["2004-03-22",806.0666,810.5866,738.2666,747.3066,514.0],["2004-03-23",821.1333,821.1333,757.8533,787.9866,789.0],["2004-03-24",816.6133,827.16,777.44,786.48,575.0],["2004-03-25",791.0,813.6,768.4,771.4133,452.0],["2004-03-26",797.0267,797.0267,768.4,791.0,239.0],["2004-03-29",834.6933,849.76,789.4933,791.0,620.0],["2004-03-30",825.6533,851.2667,780.4533,784.9733,454.0],["2004-03-31",775.9333,797.0267,769.9067,771.4133,223.0],["2004-04-01",800.04,807.5733,771.4133,803.0533,582.0],["2004-04-02",813.6,827.16,791.0,815.1067,442.0],["2004-04-05",804.56,843.7334,792.5067,834.6934,374.0],["2004-04-06",843.7333,849.76,821.1333,840.72,367.0],["2004-04-07",830.1734,849.76,815.1067,815.1067,311.0],["2004-04-08",821.1333,843.7333,806.0667,830.1733,428.0],["2004-04-12",837.7067,940.16,822.64,919.0667,1909.0],["2004-04-13",911.5334,934.1334,855.7867,861.8134,673.0],["2004-04-14",872.36,911.5333,851.2667,882.9067,683.0],["2004-04-15",887.4267,931.12,861.8134,908.52,451.0],["2004-04-16",928.1066,979.3333,908.52,953.72,1909.0],["2004-04-19",971.8,985.36,941.6667,964.2667,975.0],["2004-04-20",965.7733,1036.5867,911.5333,923.5867,2035.0],["2004-04-21",952.2133,956.7333,904.0,934.1333,597.0],["2004-04-22",953.72,955.2266,904.0,932.6266,499.0],["2004-04-23",941.6667,973.3067,913.04,962.76,431.0],["2004-04-26",965.7733,970.2933,920.5733,932.6266,505.0],["2004-04-27",956.7333,979.3333,944.68,956.7333,879.0],["2004-04-28",934.1333,974.8133,896.4667,919.0667,560.0],["2004-04-29",904.0,931.12,882.9066,900.9866,821.0],["2004-04-30",900.9867,911.5333,806.0667,822.64,762.0],["2004-05-03",824.1467,827.16,806.0667,812.0933,343.0],["2004-05-04",810.5867,822.64,792.5067,815.1067,427.0],["2004-05-05",934.1333,934.1333,828.6667,863.32,642.0],["2004-05-06",863.32,878.3867,821.1333,845.24,485.0],["2004-05-07",845.24,873.8666,828.6666,840.72,261.0],["2004-05-10",840.72,866.3333,792.5067,843.7333,397.0],["2004-05-11",813.6,897.9734,806.0667,809.08,606.0],["2004-05-12",819.6267,857.2934,757.8534,815.1067,921.0],["2004-05-13",795.52,828.6667,791.0,792.5067,250.0],["2004-05-14",792.5067,819.6267,757.8533,769.9067,501.0],["2004-05-17",772.92,780.4533,745.8,759.36,1016.0],["2004-05-18",754.84,766.8933,736.76,742.7867,421.0],["2004-05-19",757.8533,781.96,738.2666,753.3333,730.0],["2004-05-20",766.8933,822.64,753.3333,763.88,537.0],["2004-05-21",754.84,774.4267,753.3333,763.88,209.0],["2004-05-24",768.4,794.0133,756.3466,780.4533,833.0],["2004-05-25",783.4667,804.56,760.8667,798.5333,309.0],["2004-05-26",804.56,815.1067,777.44,797.0267,286.0],["2004-05-27",777.44,801.5466,765.3866,774.4266,474.0],["2004-05-28",762.3733,780.4533,759.36,775.9333,403.0],["2004-06-01",777.44,824.1466,760.8666,821.1333,476.0],["2004-06-02",827.16,840.72,806.0667,839.2133,541.0],["2004-06-03",839.2133,839.2133,803.0533,810.5867,247.0],["2004-06-04",827.16,827.16,783.4666,807.5733,228.0],["2004-06-07",800.04,819.6267,800.04,816.6133,92.0],["2004-06-08",803.0534,851.2667,803.0534,842.2267,255.0],["2004-06-09",857.2933,879.8933,830.1733,872.36,280.0],["2004-06-10",890.44,890.44,839.2133,872.36,150.0],["2004-06-14",858.8,867.84,836.2,854.28,192.0],["2004-06-15",864.8266,873.8666,834.6933,866.3333,234.0],["2004-06-16",866.3333,879.8933,839.2133,839.2133,146.0],["2004-06-17",842.2267,846.7467,806.0667,812.0933,191.0],["2004-06-18",803.0533,813.6,784.9733,789.4933,280.0],["2004-06-21",816.6133,843.7333,791.0,837.7067,448.0],["2004-06-22",869.3467,926.6,860.3067,891.9467,2006.0],["2004-06-23",944.68,964.2667,919.0667,929.6133,2190.0],["2004-06-24",943.1734,976.32,937.1467,941.6667,1579.0],["2004-06-25",949.2,949.2,887.4267,896.4667,992.0],["2004-06-28",917.56,917.56,887.4267,894.96,526.0],["2004-06-29",896.4667,919.0667,888.9333,911.5333,961.0],["2004-06-30",925.0933,925.0933,894.96,900.9866,463.0],["2004-07-01",929.6133,932.6267,894.96,905.5067,480.0],["2004-07-02",922.08,922.08,873.8667,881.4,325.0],["2004-07-06",902.4933,902.4933,821.1333,827.16,792.0],["2004-07-07",828.6667,879.8933,815.1067,845.24,371.0],["2004-07-08",857.2934,857.2934,815.1067,815.1067,196.0],["2004-07-09",833.1866,834.6933,775.9333,780.4533,655.0],["2004-07-12",777.44,842.2267,753.3333,763.88,696.0],["2004-07-13",775.9333,807.5733,771.4133,798.5333,373.0],["2004-07-14",801.5467,804.56,771.4133,775.9333,229.0],["2004-07-15",780.4533,781.96,763.88,763.88,154.0],["2004-07-16",757.8533,771.4133,751.8266,753.3333,475.0],["2004-07-19",775.9333,783.4667,730.7333,751.8267,466.0],["2004-07-20",742.7866,760.8666,735.2533,741.28,402.0],["2004-07-21",738.2666,753.3333,685.5333,700.6,684.0],["2004-07-22",718.68,726.2133,610.2,659.92,1139.0],["2004-07-23",670.4667,670.4667,632.8,656.9067,603.0],["2004-07-26",643.3466,655.4,534.8666,546.92,983.0],["2004-07-27",534.8666,678.0,534.8666,661.4266,2503.0],["2004-07-28",742.7867,745.8,605.68,605.68,1463.0],["2004-07-29",605.68,637.32,575.5467,602.6667,1110.0],["2004-07-30",623.76,646.36,605.68,635.8134,524.0],["2004-08-02",668.96,668.96,629.7867,646.36,412.0],["2004-08-03",641.84,667.4534,617.7334,622.2534,704.0],["2004-08-04",617.7333,634.3067,602.6667,611.7067,382.0],["2004-08-05",631.2933,631.2933,595.1333,599.6533,486.0],["2004-08-06",596.64,610.2,561.9867,572.5333,705.0],["2004-08-09",581.5733,584.5866,563.4933,568.0133,682.0],["2004-08-10",566.5067,578.56,536.3734,561.9867,1052.0],["2004-08-11",566.5067,566.5067,545.4133,551.44,314.0],["2004-08-12",563.4933,563.4933,519.8,519.8,415.0],["2004-08-13",540.8933,540.8933,489.6667,500.2133,929.0],["2004-08-16",439.9467,497.2,439.9467,465.56,1535.0],["2004-08-17",480.6267,577.0533,465.56,572.5333,1837.0],["2004-08-18",586.0933,599.6533,565.0,595.1333,388.0],["2004-08-19",601.16,640.3333,599.6533,617.7333,391.0],["2004-08-20",610.2,638.8266,587.6,593.6266,299.0],["2004-08-23",581.5733,617.7333,574.04,581.5733,215.0],["2004-08-24",581.5733,602.6666,572.5333,581.5733,283.0],["2004-08-25",572.5334,610.2,572.5334,602.6667,132.0],["2004-08-26",610.2,623.76,602.6666,620.7466,167.0],["2004-08-27",620.7467,693.0667,620.7467,682.52,411.0],["2004-08-30",696.08,724.7067,622.2533,662.9333,342.0],["2004-08-31",697.5867,697.5867,641.84,664.44,199.0],["2004-09-01",670.4666,684.0266,643.3466,673.48,144.0],["2004-09-02",628.28,678.0,628.28,655.4,145.0],["2004-09-03",655.4,670.4667,647.8667,655.4,146.0],["2004-09-07",676.4933,690.0534,656.9067,662.9333,199.0],["2004-09-08",684.0266,684.0266,625.2666,626.7733,304.0],["2004-09-09",656.9067,656.9067,626.7733,629.7867,185.0],["2004-09-10",620.7467,674.9867,619.24,662.9333,193.0],["2004-09-13",673.48,685.5333,647.8667,656.9067,251.0],["2004-09-14",656.9067,676.4933,650.88,662.9333,104.0],["2004-09-15",649.3734,665.9467,635.8134,641.84,150.0],["2004-09-16",662.9333,662.9333,631.2933,634.3066,122.0],["2004-09-17",635.8133,641.84,617.7333,617.7333,114.0],["2004-09-20",614.72,625.2667,602.6667,608.6934,164.0],["2004-09-21",628.28,638.8267,614.72,625.2667,229.0],["2004-09-22",622.2533,678.0,611.7067,613.2133,174.0],["2004-09-23",625.2667,625.2667,602.6667,623.76,129.0],["2004-09-24",625.2667,656.9067,608.6933,610.2,180.0],["2004-09-27",605.68,614.72,595.1333,601.16,214.0],["2004-09-28",625.2666,625.2666,595.1333,614.72,171.0],["2004-09-29",611.7067,629.7867,560.48,602.6667,907.0],["2004-09-30",608.6933,610.2,587.6,605.68,220.0],["2004-10-01",589.1067,616.2267,589.1067,598.1467,229.0],["2004-10-04",584.5867,637.32,584.5867,613.2133,319.0],["2004-10-05",599.6533,674.9867,599.6533,650.88,490.0],["2004-10-06",649.3733,673.48,638.8266,673.48,161.0],["2004-10-07",678.0,705.12,670.4667,691.56,309.0],["2004-10-08",679.5066,699.0933,662.9333,673.48,213.0],["2004-10-11",670.4666,696.08,662.9333,667.4533,102.0],["2004-10-12",678.0,694.5734,667.4534,674.9867,454.0],["2004-10-13",681.0133,681.0133,614.72,631.2933,652.0],["2004-10-14",634.3066,652.3866,611.7066,640.3333,293.0],["2004-10-15",659.92,659.92,620.7467,629.7867,111.0],["2004-10-18",617.7333,650.88,617.7333,640.3333,86.0],["2004-10-19",644.8533,691.56,629.7867,662.9333,462.0],["2004-10-20",687.04,723.2,687.04,720.1866,849.0],["2004-10-21",721.6933,723.2,685.5333,708.1333,294.0],["2004-10-22",679.5067,708.1333,679.5067,690.0533,86.0],["2004-10-25",699.0933,700.6,679.5067,699.0933,163.0],["2004-10-26",699.0933,727.72,687.04,718.68,361.0],["2004-10-27",694.5733,721.6933,694.5733,709.64,210.0],["2004-10-28",699.0934,705.12,658.4134,702.1067,396.0],["2004-10-29",688.5467,702.1067,662.9333,696.08,298.0],["2004-11-01",650.88,715.6666,646.36,693.0667,569.0],["2004-11-02",668.96,723.2,658.4133,712.6533,416.0],["2004-11-03",703.6133,745.8,693.0667,699.0933,337.0],["2004-11-04",679.5067,703.6133,679.5067,690.0533,224.0],["2004-11-05",679.5066,715.6666,679.5066,714.16,516.0],["2004-11-08",715.6667,726.2134,640.3333,662.9333,1863.0],["2004-11-09",662.9333,693.0667,652.3867,679.5067,290.0],["2004-11-10",693.0667,720.1866,685.5333,693.0667,239.0],["2004-11-11",715.6667,723.2,693.0667,709.64,243.0],["2004-11-12",721.6933,786.48,715.6667,763.88,932.0],["2004-11-15",781.96,831.68,754.84,824.1467,1015.0],["2004-11-16",827.16,836.2,792.5067,828.6667,589.0],["2004-11-17",837.7067,890.44,830.1734,875.3734,804.0],["2004-11-18",840.72,885.92,837.7066,867.84,747.0],["2004-11-19",876.88,890.44,855.7866,879.8933,329.0],["2004-11-22",904.0,917.56,858.8,869.3467,520.0],["2004-11-23",840.72,873.8666,840.72,866.3333,355.0],["2004-11-24",800.04,900.9867,800.04,876.88,427.0],["2004-11-26",902.4934,902.4934,873.8667,894.96,188.0],["2004-11-29",867.84,900.9867,860.3067,875.3734,652.0],["2004-11-30",834.6933,873.8667,809.08,831.68,1228.0],["2004-12-01",825.6533,873.8667,825.6533,843.7333,288.0],["2004-12-02",830.1733,917.56,830.1733,872.36,673.0],["2004-12-03",904.0,904.0,870.8533,884.4133,417.0],["2004-12-06",858.8,896.4666,858.8,887.4266,358.0],["2004-12-07",897.9733,897.9733,852.7733,867.84,432.0],["2004-12-08",896.4667,896.4667,807.5733,836.2,831.0],["2004-12-09",855.7866,864.8266,839.2133,852.7733,404.0],["2004-12-10",887.4266,887.4266,828.6666,852.7733,249.0],["2004-12-13",828.6666,851.2666,828.6666,833.1866,248.0],["2004-12-14",848.2533,935.64,845.24,925.0933,2861.0],["2004-12-15",934.1333,979.3333,934.1333,953.72,2501.0],["2004-12-16",962.76,962.76,888.9333,925.0933,906.0],["2004-12-17",919.0667,947.6934,913.04,947.6934,454.0],["2004-12-20",947.6933,962.76,914.5467,937.1467,682.0],["2004-12-21",904.0,935.64,891.9467,904.0,836.0],["2004-12-22",888.9333,931.12,866.3333,869.3467,899.0],["2004-12-23",866.3333,881.4,830.1733,837.7067,617.0],["2004-12-27",888.9333,922.08,852.7733,911.5333,976.0],["2004-12-28",937.1467,937.1467,873.8667,919.0667,637.0],["2004-12-29",940.16,941.6667,893.4533,929.6133,543.0],["2004-12-30",907.0133,919.0667,891.9467,904.0,198.0],["2004-12-31",913.04,944.68,890.44,926.6,389.0],["2005-01-03",949.2,949.2,891.9467,891.9467,404.0],["2005-01-04",902.4933,902.4933,852.7733,857.2933,618.0],["2005-01-05",858.8,864.8266,769.9066,800.04,1196.0],["2005-01-06",798.5333,822.64,783.4666,813.6,385.0],["2005-01-07",813.6,828.6666,780.4533,786.48,356.0],["2005-01-10",806.0667,821.1333,763.88,792.5067,696.0],["2005-01-11",792.5066,792.5066,771.4133,774.4266,353.0],["2005-01-12",772.92,843.7333,768.4,810.5867,577.0],["2005-01-13",813.6,843.7333,807.5733,831.68,598.0],["2005-01-14",806.0667,836.2,806.0667,836.2,811.0],["2005-01-18",858.8,878.3866,828.6666,867.84,402.0],["2005-01-19",842.2266,879.8933,836.2,854.28,180.0],["2005-01-20",836.2,848.2533,798.5333,813.6,852.0],["2005-01-21",807.5734,819.6267,792.5067,809.08,397.0],["2005-01-24",833.1867,834.6933,792.5067,824.1467,216.0],["2005-01-25",824.1467,836.2,819.6267,828.6667,404.0],["2005-01-26",836.2,866.3333,828.6667,851.2667,480.0],["2005-01-27",834.6933,864.8267,830.1733,830.1733,147.0],["2005-01-28",828.6667,842.2267,827.16,836.2,171.0],["2005-01-31",843.7333,843.7333,815.1067,818.12,145.0],["2005-02-01",810.5867,873.8667,809.08,855.7867,429.0],["2005-02-02",834.6934,846.7467,810.5867,834.6934,319.0],["2005-02-03",830.1733,843.7333,810.5867,822.64,248.0],["2005-02-04",836.2,836.2,810.5866,827.16,186.0],["2005-02-07",812.0933,840.72,806.0667,816.6133,233.0],["2005-02-08",815.1066,837.7066,813.6,813.6,156.0],["2005-02-09",807.5734,828.6667,807.5734,828.6667,138.0],["2005-02-10",812.0933,839.2133,812.0933,821.1333,141.0],["2005-02-11",813.6,813.6,679.5067,703.6133,2482.0],["2005-02-14",708.1333,741.28,664.44,691.56,1265.0],["2005-02-15",678.0,736.76,678.0,736.76,631.0],["2005-02-16",718.68,762.3733,718.68,759.36,424.0],["2005-02-17",750.32,753.3333,708.1333,708.1333,442.0],["2005-02-18",702.1066,750.32,688.5466,733.7466,250.0],["2005-02-22",717.1733,747.3067,709.64,718.68,376.0],["2005-02-23",724.7067,742.7867,709.64,736.76,294.0],["2005-02-24",705.12,742.7867,702.1067,723.2,257.0],["2005-02-25",708.1334,742.7867,708.1334,715.6667,210.0],["2005-02-28",708.1333,736.76,708.1333,726.2133,117.0],["2005-03-01",717.1734,768.4,717.1734,768.4,489.0],["2005-03-02",736.76,810.5867,736.76,809.08,639.0],["2005-03-03",813.6,813.6,753.3333,786.48,471.0],["2005-03-04",771.4133,775.9333,729.2267,742.7867,486.0],["2005-03-07",738.2666,757.8533,726.2133,727.72,610.0],["2005-03-08",732.24,753.3334,708.1334,715.6667,249.0],["2005-03-09",742.7867,742.7867,709.64,735.2534,156.0],["2005-03-10",730.7333,730.7333,696.08,711.1467,325.0],["2005-03-11",696.08,715.6667,670.4667,671.9733,308.0],["2005-03-14",670.4666,694.5733,670.4666,694.5733,243.0],["2005-03-15",702.1066,756.3466,693.0666,694.5733,427.0],["2005-03-16",712.6534,712.6534,678.0,696.08,229.0],["2005-03-17",685.5333,718.68,684.0266,708.1333,152.0],["2005-03-18",700.6,715.6666,653.8933,667.4533,488.0],["2005-03-21",658.4133,745.8,658.4133,726.2133,630.0],["2005-03-22",720.1866,763.88,720.1866,739.7733,334.0],["2005-03-23",751.8266,751.8266,696.08,720.1866,316.0],["2005-03-24",709.64,745.8,706.6267,723.2,500.0],["2005-03-28",718.68,718.68,676.4933,687.04,316.0],["2005-03-29",709.64,709.64,649.3733,667.4533,217.0],["2005-03-30",649.3733,676.4933,643.3467,656.9067,955.0],["2005-03-31",650.88,690.0533,649.3733,665.9467,148.0],["2005-04-01",670.4667,690.0533,665.9467,676.4933,151.0],["2005-04-04",679.5067,687.04,662.9333,664.44,261.0],["2005-04-05",662.9334,670.4667,647.8667,649.3734,259.0],["2005-04-06",647.8666,684.0266,643.3466,647.8666,235.0],["2005-04-07",650.88,658.4134,617.7334,635.8134,232.0],["2005-04-08",625.2667,635.8133,584.5867,610.2,661.0],["2005-04-11",590.6133,602.6667,589.1067,599.6533,286.0],["2005-04-12",586.0933,616.2267,580.0667,598.1467,522.0],["2005-04-13",587.6,616.2267,587.6,604.1733,251.0],["2005-04-14",602.6667,602.6667,583.08,592.12,218.0],["2005-04-15",593.6267,611.7067,575.5467,575.5467,256.0],["2005-04-18",580.0667,595.1334,580.0667,583.08,565.0],["2005-04-19",587.6,598.1467,572.5333,590.6133,659.0],["2005-04-20",589.1067,602.6667,580.0667,586.0933,328.0],["2005-04-21",601.16,602.6666,580.0666,587.6,243.0],["2005-04-22",587.6,595.1333,574.04,580.0667,186.0],["2005-04-25",595.1334,598.1467,583.08,589.1067,466.0],["2005-04-26",670.4667,678.0,625.2667,638.8267,1630.0],["2005-04-27",646.36,670.4667,640.3334,655.4,772.0],["2005-04-28",668.96,670.4666,640.3333,640.3333,226.0],["2005-04-29",655.4,656.9067,625.2667,655.4,217.0],["2005-05-02",655.4,655.4,628.28,632.8,223.0],["2005-05-03",640.3333,670.4666,640.3333,661.4266,324.0],["2005-05-04",668.96,670.4667,625.2667,649.3734,215.0],["2005-05-05",649.3733,667.4533,623.76,632.8,309.0],["2005-05-06",629.7867,665.9467,628.28,644.8533,333.0],["2005-05-09",664.44,668.96,629.7867,662.9333,288.0],["2005-05-10",641.84,641.84,575.5467,580.0667,1281.0],["2005-05-11",574.04,596.64,574.04,590.6133,443.0],["2005-05-12",574.04,595.1333,565.0,568.0133,660.0],["2005-05-13",565.0,572.5334,554.4534,569.52,588.0],["2005-05-16",558.9734,569.52,548.4267,561.9867,328.0],["2005-05-17",560.48,560.48,534.8667,536.3734,257.0],["2005-05-18",536.3733,560.48,534.8667,549.9333,322.0],["2005-05-19",548.4267,572.5333,548.4267,552.9467,215.0],["2005-05-20",552.9467,571.0267,551.44,565.0,221.0],["2005-05-23",551.44,580.0666,551.44,574.04,307.0],["2005-05-24",572.5334,637.32,565.0,608.6934,430.0],["2005-05-25",635.8134,635.8134,602.6667,608.6934,629.0],["2005-05-26",598.1466,610.2,574.04,587.6,403.0],["2005-05-27",583.08,583.08,565.0,565.0,281.0],["2005-05-31",580.0667,580.0667,533.36,537.88,523.0],["2005-06-01",531.8534,565.0,531.8534,536.3734,621.0],["2005-06-02",534.8667,565.0,531.8533,537.88,392.0],["2005-06-03",549.9333,549.9333,536.3733,543.9067,528.0],["2005-06-06",549.9333,558.9733,534.8667,537.88,627.0],["2005-06-07",539.3866,543.9066,515.28,515.28,507.0],["2005-06-08",512.2667,522.8133,497.2,498.7067,245.0],["2005-06-09",498.7067,512.2667,498.7067,500.2133,179.0],["2005-06-10",503.2267,519.8,492.68,492.68,452.0],["2005-06-13",497.2,504.7333,494.1867,497.2,238.0],["2005-06-14",489.6667,515.28,486.6533,507.7467,1391.0],["2005-06-15",518.2933,586.0933,512.2667,546.92,2550.0],["2005-06-16",560.48,563.4933,536.3733,557.4667,280.0],["2005-06-17",545.4133,596.64,545.4133,596.64,428.0],["2005-06-20",587.6,595.1333,584.5866,587.6,208.0],["2005-06-21",575.5467,632.8,574.04,599.6533,1020.0],["2005-06-22",595.1334,613.2134,589.1067,589.1067,147.0],["2005-06-23",601.16,601.16,586.0933,598.1467,525.0],["2005-06-24",586.0933,586.0933,536.3733,543.9067,769.0],["2005-06-27",539.3867,563.4933,470.08,489.6667,926.0],["2005-06-28",488.16,527.3333,465.56,515.28,1276.0],["2005-06-29",515.28,563.4933,500.2133,563.4933,751.0],["2005-06-30",552.9467,552.9467,522.8134,536.3734,325.0],["2005-07-01",525.8267,534.8667,504.7333,510.76,333.0],["2005-07-05",492.68,506.24,486.6533,503.2267,391.0],["2005-07-06",513.7733,534.8667,506.24,509.2533,424.0],["2005-07-07",491.1733,522.8133,491.1733,495.6933,492.0],["2005-07-08",486.6533,497.2,482.1333,486.6533,325.0],["2005-07-11",477.6133,482.1333,438.44,452.0,1970.0],["2005-07-12",456.52,465.56,418.8533,418.8533,1438.0],["2005-07-13",421.8667,439.9467,388.72,390.2267,2158.0],["2005-07-14",400.7733,423.3733,390.2267,406.8,1827.0],["2005-07-15",414.3333,445.9733,409.8133,409.8133,1266.0],["2005-07-18",417.3467,421.8667,403.7867,409.8133,1164.0],["2005-07-19",408.3067,408.3067,397.76,402.28,527.0],["2005-07-20",399.2667,406.8,390.2267,397.76,969.0],["2005-07-21",396.2533,405.2933,394.7467,396.2533,372.0],["2005-07-22",396.2533,397.76,384.2,393.24,270.0],["2005-07-25",391.7333,473.0933,391.7333,433.92,2875.0],["2005-07-26",442.96,452.0,435.4267,444.4667,2147.0],["2005-07-27",448.9867,461.04,447.48,459.5333,1109.0],["2005-07-28",467.0667,471.5867,444.4667,447.48,1050.0],["2005-07-29",458.0267,468.5733,447.48,453.5067,883.0],["2005-08-01",467.0667,473.0933,458.0267,464.0533,759.0],["2005-08-02",468.5733,468.5733,444.4667,444.4667,651.0],["2005-08-03",444.4667,455.0133,436.9333,444.4667,555.0],["2005-08-04",445.9733,464.0533,442.96,452.0,777.0],["2005-08-05",467.0667,467.0667,432.4133,436.9333,599.0],["2005-08-08",433.92,448.9867,423.3733,423.3733,529.0],["2005-08-09",420.36,438.44,414.3333,414.3333,575.0],["2005-08-10",414.3333,423.3733,397.76,397.76,750.0],["2005-08-11",397.76,412.8267,394.7467,409.8133,448.0],["2005-08-12",409.8133,417.3467,397.76,408.3067,237.0],["2005-08-15",412.8267,412.8267,391.7333,391.7333,496.0],["2005-08-16",391.7333,403.7867,367.6267,379.68,718.0],["2005-08-17",379.68,379.68,360.0933,361.6,782.0],["2005-08-18",360.0933,375.16,339.0,375.16,771.0],["2005-08-19",366.12,370.64,351.0533,358.5867,718.0],["2005-08-22",354.0667,376.6667,349.5467,369.1333,564.0],["2005-08-23",372.1467,461.04,372.1467,424.88,2046.0],["2005-08-24",427.8933,494.1867,420.36,465.56,2534.0],["2005-08-25",470.08,479.12,444.4667,450.4933,734.0],["2005-08-26",459.5333,470.08,447.48,462.5467,478.0],["2005-08-29",459.5333,482.1333,450.4933,459.5333,513.0],["2005-08-30",468.5733,542.4,433.92,519.8,4151.0],["2005-08-31",525.8266,540.8933,503.2266,513.7733,2094.0],["2005-09-01",512.2667,518.2933,482.1333,494.1867,1247.0],["2005-09-02",489.6667,512.2667,483.64,489.6667,533.0],["2005-09-06",483.64,495.6933,459.5333,467.0667,942.0],["2005-09-07",465.56,504.7333,461.04,492.68,467.0],["2005-09-08",497.2,561.9867,497.2,545.4133,2110.0],["2005-09-09",555.96,629.7867,528.84,622.2534,3965.0],["2005-09-12",623.76,634.3066,568.0133,607.1866,1452.0],["2005-09-13",607.1867,616.2267,566.5067,566.5067,471.0],["2005-09-14",563.4933,602.6666,551.44,580.0667,764.0],["2005-09-15",580.0667,592.12,546.92,549.9333,736.0],["2005-09-16",549.9333,560.48,527.3333,537.88,717.0],["2005-09-19",539.3867,574.04,504.7333,545.4133,943.0],["2005-09-20",545.4133,561.9867,504.7333,525.8267,636.0],["2005-09-21",528.84,557.4667,507.7467,510.76,589.0],["2005-09-22",506.24,536.3733,498.7067,512.2667,496.0],["2005-09-23",518.2933,536.3733,513.7733,513.7733,250.0],["2005-09-26",531.8533,569.52,512.2667,566.5067,1170.0],["2005-09-27",572.5333,572.5333,534.8667,551.44,481.0],["2005-09-28",548.4267,580.0667,533.36,578.56,506.0],["2005-09-29",578.56,616.2267,542.4,616.2267,1752.0],["2005-09-30",616.2266,616.2266,574.04,581.5733,649.0],["2005-10-03",581.5733,602.6667,545.4133,599.6533,702.0],["2005-10-04",596.64,601.16,557.4667,578.56,488.0],["2005-10-05",574.04,599.6533,557.4667,558.9733,360.0],["2005-10-06",565.0,565.0,497.2,501.72,847.0],["2005-10-07",555.96,557.4666,518.2933,521.3066,1108.0],["2005-10-10",522.8133,540.8933,492.68,494.1867,554.0],["2005-10-11",497.2,504.7333,462.5467,462.5467,535.0],["2005-10-12",459.5333,485.1467,414.3333,424.88,845.0],["2005-10-13",435.4267,452.0,399.2667,415.84,844.0],["2005-10-14",414.3333,453.5066,409.8133,433.92,475.0],["2005-10-17",442.96,452.0,384.2,421.8667,505.0],["2005-10-18",432.4133,445.9733,423.3733,432.4133,241.0],["2005-10-19",426.3867,433.92,414.3333,417.3467,332.0],["2005-10-20",445.9733,485.1467,435.4267,470.08,990.0],["2005-10-21",485.1467,527.3333,470.08,480.6267,770.0],["2005-10-24",491.1733,507.7467,482.1333,486.6533,445.0],["2005-10-25",482.1333,512.2667,476.1067,512.2667,477.0],["2005-10-26",512.2667,527.3333,488.16,489.6667,680.0],["2005-10-27",479.12,495.6933,445.9733,476.1067,307.0],["2005-10-28",471.5867,497.2,458.0267,486.6533,212.0],["2005-10-31",479.12,479.12,450.4933,474.6,226.0],["2005-11-01",474.6,497.2,459.5333,470.08,206.0],["2005-11-02",486.6533,513.7733,474.6,504.7333,356.0],["2005-11-03",512.2667,516.7867,479.12,482.1333,236.0],["2005-11-04",524.32,527.3333,461.04,519.8,628.0],["2005-11-07",507.7467,540.8933,498.7067,510.76,647.0],["2005-11-08",516.7867,536.3733,506.24,509.2533,403.0],["2005-11-09",507.7467,596.64,507.7467,563.4933,1493.0],["2005-11-10",563.4933,563.4933,504.7333,506.24,631.0],["2005-11-11",525.8267,537.88,503.2267,516.7867,283.0],["2005-11-14",512.2666,512.2666,483.64,483.64,313.0],["2005-11-15",482.1333,497.2,452.0,455.0133,819.0],["2005-11-16",458.0267,468.5733,450.4933,452.0,1065.0],["2005-11-17",452.0,456.52,450.4933,452.0,638.0],["2005-11-18",450.4933,465.56,444.4667,459.5333,1186.0],["2005-11-21",467.0667,467.0667,445.9733,464.0533,1534.0],["2005-11-22",459.5333,465.56,444.4667,444.4667,1946.0],["2005-11-23",442.96,453.5067,429.4,429.4,953.0],["2005-11-25",429.4,467.0667,421.8667,444.4667,817.0],["2005-11-28",455.0133,465.56,427.8933,444.4667,562.0],["2005-11-29",447.48,447.48,421.8667,429.4,823.0],["2005-11-30",427.8933,432.4133,415.84,430.9067,533.0],["2005-12-01",436.9333,442.96,415.84,438.44,513.0],["2005-12-02",433.92,452.0,429.4,447.48,416.0],["2005-12-05",447.48,452.0,429.4,452.0,329.0],["2005-12-06",430.9067,448.9867,429.4,430.9067,635.0],["2005-12-07",452.0,452.0,424.88,429.4,276.0],["2005-12-08",430.9067,436.9333,424.88,429.4,203.0],["2005-12-09",427.8933,435.4267,426.3867,426.3867,528.0],["2005-12-12",423.3733,439.9466,414.3333,433.92,632.0],["2005-12-13",430.9067,433.92,420.36,427.8933,435.0],["2005-12-14",424.88,424.88,415.84,417.3467,273.0],["2005-12-15",415.84,432.4133,414.3333,424.88,496.0],["2005-12-16",436.9333,436.9333,420.36,426.3867,216.0],["2005-12-19",427.8933,430.9067,417.3467,423.3733,315.0],["2005-12-20",421.8667,424.88,406.8,414.3333,287.0],["2005-12-21",414.3333,429.4,403.7867,415.84,685.0],["2005-12-22",415.84,423.3733,411.32,415.84,631.0],["2005-12-23",414.3333,417.3467,405.2933,412.8267,239.0],["2005-12-27",412.8267,435.4267,399.2667,430.9067,811.0],["2005-12-28",424.88,444.4667,406.8,438.44,993.0],["2005-12-29",438.44,453.5066,430.9067,450.4933,5616.0],["2005-12-30",453.5067,453.5067,406.8,421.8667,962.0],["2006-01-03",420.36,424.88,406.8,417.3467,210.0],["2006-01-04",417.3467,424.88,406.8,417.3467,652.0],["2006-01-05",420.36,420.36,408.3067,414.3333,452.0],["2006-01-06",421.8667,429.4,414.3333,423.3733,501.0],["2006-01-09",430.9066,442.96,423.3733,433.92,1273.0],["2006-01-10",435.4267,435.4267,430.9067,430.9067,233.0],["2006-01-11",427.8933,435.4267,426.3867,435.4267,693.0],["2006-01-12",436.9333,441.4533,427.8933,429.4,2548.0],["2006-01-13",435.4267,436.9333,420.36,430.9067,628.0],["2006-01-17",429.4,433.92,420.36,429.4,541.0],["2006-01-18",430.9067,444.4667,424.88,442.96,3698.0],["2006-01-19",447.48,461.04,445.9733,458.0267,4292.0],["2006-01-20",462.5467,462.5467,421.8667,445.9733,1523.0],["2006-01-23",439.9467,452.0,426.3867,429.4,1796.0],["2006-01-24",430.9067,436.9333,426.3867,429.4,1193.0],["2006-01-25",432.4133,455.0133,430.9067,452.0,760.0],["2006-01-26",447.48,470.08,445.9733,458.0267,743.0],["2006-01-27",459.5333,473.0933,452.0,459.5333,483.0],["2006-01-30",464.0533,527.3333,456.52,500.2133,2383.0],["2006-01-31",500.2133,506.24,464.0533,492.68,1368.0],["2006-02-01",495.6933,498.7067,479.12,488.16,1194.0],["2006-02-02",482.1333,497.2,471.5867,488.16,581.0],["2006-02-03",486.6533,495.6933,447.48,483.64,975.0],["2006-02-06",482.1333,482.1333,455.0133,480.6267,567.0],["2006-02-07",473.0933,482.1333,456.52,479.12,522.0],["2006-02-08",476.1067,495.6933,459.5333,480.6267,619.0],["2006-02-09",488.16,495.6933,477.6133,491.1733,516.0],["2006-02-10",491.1733,497.2,476.1067,489.6667,583.0],["2006-02-13",494.1867,543.9067,489.6667,524.32,1243.0],["2006-02-14",527.3333,540.8933,497.2,516.7867,773.0],["2006-02-15",510.76,527.3333,504.7333,510.76,381.0],["2006-02-16",518.2933,527.3333,498.7067,519.8,621.0],["2006-02-17",513.7733,527.3333,512.2667,524.32,725.0],["2006-02-21",534.8667,552.9467,525.8267,543.9067,991.0],["2006-02-22",546.92,558.9733,536.3733,546.92,1251.0],["2006-02-23",546.92,558.9733,536.3733,543.9067,669.0],["2006-02-24",540.8933,557.4667,531.8533,551.44,770.0],["2006-02-27",552.9466,578.56,552.9466,574.04,1498.0],["2006-02-28",577.0534,580.0667,530.3467,555.96,973.0],["2006-03-01",552.9466,572.5333,552.9466,560.48,480.0],["2006-03-02",572.5333,578.56,555.96,578.56,870.0],["2006-03-03",571.0267,580.0667,565.0,572.5333,402.0],["2006-03-06",566.5066,580.0666,549.9333,554.4533,457.0],["2006-03-07",549.9333,551.44,513.7733,521.3066,934.0],["2006-03-08",519.8,521.3066,512.2666,515.28,226.0],["2006-03-09",504.7333,548.4266,497.2,527.3333,373.0],["2006-03-10",527.3333,527.3333,498.7067,503.2267,578.0],["2006-03-13",509.2533,512.2667,458.0267,477.6133,789.0],["2006-03-14",462.5467,477.6133,442.96,448.9867,918.0],["2006-03-15",439.9467,474.6,426.3867,470.08,1015.0],["2006-03-16",467.0667,492.68,444.4667,482.1333,843.0],["2006-03-17",489.6667,489.6667,468.5733,468.5733,294.0],["2006-03-20",468.5733,497.2,459.5333,471.5867,347.0],["2006-03-21",474.6,486.6533,464.0533,474.6,158.0],["2006-03-22",474.6,497.2,474.6,485.1467,298.0],["2006-03-23",497.2,497.2,473.0933,473.0933,289.0],["2006-03-24",470.08,473.0933,455.0133,455.0133,741.0],["2006-03-27",455.0133,471.5867,455.0133,456.52,893.0],["2006-03-28",455.0133,455.0133,444.4667,452.0,598.0],["2006-03-29",450.4933,580.0667,447.48,565.0,3385.0],["2006-03-30",566.5066,587.6,536.3733,587.6,1917.0],["2006-03-31",581.5733,587.6,542.4,565.0,2060.0],["2006-04-03",563.4933,592.12,552.9467,583.08,2230.0],["2006-04-04",583.08,602.6667,568.0133,599.6533,2174.0],["2006-04-05",599.6533,616.2267,595.1333,605.68,1643.0],["2006-04-06",602.6667,602.6667,524.32,545.4133,2074.0],["2006-04-07",543.9067,566.5067,518.2933,557.4667,870.0],["2006-04-10",554.4533,577.0533,536.3733,560.48,691.0],["2006-04-11",571.0266,577.0533,554.4533,568.0133,516.0],["2006-04-12",563.4934,569.52,540.8934,542.4,376.0],["2006-04-13",536.3733,595.1333,536.3733,587.6,545.0],["2006-04-17",595.1333,623.76,577.0533,607.1866,1865.0],["2006-04-18",602.6666,640.3333,602.6666,626.7733,1781.0],["2006-04-19",626.7733,668.96,620.7467,659.92,1769.0],["2006-04-20",662.9334,678.0,635.8134,668.96,1470.0],["2006-04-21",674.9866,678.0,647.8666,673.48,881.0],["2006-04-24",668.96,711.1466,662.9333,706.6266,1744.0],["2006-04-25",708.1333,742.7867,700.6,738.2667,2033.0],["2006-04-26",730.7333,747.3067,715.6667,744.2933,1483.0],["2006-04-27",744.2933,753.3333,678.0,738.2667,1517.0],["2006-04-28",730.7333,730.7333,661.4267,670.4667,1479.0],["2006-05-01",665.9467,665.9467,605.68,631.2933,2464.0],["2006-05-02",631.2934,687.04,626.7734,682.52,2151.0],["2006-05-03",687.04,687.04,652.3867,665.9467,1131.0],["2006-05-04",665.9467,674.9867,646.36,658.4133,305.0],["2006-05-05",658.4133,678.0,647.8666,667.4533,729.0],["2006-05-08",652.3866,678.0,647.8666,667.4533,597.0],["2006-05-09",670.4667,678.0,653.8933,670.4667,757.0],["2006-05-10",668.96,670.4666,610.2,614.72,849.0],["2006-05-11",610.2,632.8,558.9733,590.6133,973.0],["2006-05-12",586.0933,590.6133,539.3866,568.0133,767.0],["2006-05-15",563.4933,563.4933,468.5733,479.12,2638.0],["2006-05-16",483.64,513.7733,467.0667,495.6933,883.0],["2006-05-17",497.2,510.76,467.0667,476.1067,1288.0],["2006-05-18",540.8933,647.8667,527.3333,610.2,7808.0],["2006-05-19",605.68,616.2266,590.6133,593.6266,1409.0],["2006-05-22",587.6,590.6133,491.1733,527.3333,2567.0],["2006-05-23",534.8666,552.9466,506.24,513.7733,1027.0],["2006-05-24",515.28,528.84,491.1733,506.24,1369.0],["2006-05-25",510.76,611.7067,507.7467,611.7067,1360.0],["2006-05-26",610.2,616.2267,568.0134,589.1067,1189.0],["2006-05-30",587.6,635.8134,580.0667,616.2267,842.0],["2006-05-31",614.72,620.7467,589.1067,611.7067,565.0],["2006-06-01",608.6934,655.4,605.68,649.3734,1515.0],["2006-06-02",655.4,674.9867,584.5867,589.1067,1238.0],["2006-06-05",589.1067,619.24,558.9734,569.52,1236.0],["2006-06-06",566.5067,566.5067,512.2667,530.3467,901.0],["2006-06-07",527.3333,530.3467,512.2667,512.2667,898.0],["2006-06-08",509.2533,521.3067,471.5867,486.6533,2335.0],["2006-06-09",486.6533,504.7333,480.6267,480.6267,1166.0],["2006-06-12",483.64,491.1733,430.9067,436.9333,2279.0],["2006-06-13",433.92,447.48,379.68,426.3867,3445.0],["2006-06-14",421.8667,458.0267,406.8,412.8267,1511.0],["2006-06-15",427.8933,482.1333,427.8933,455.0133,2034.0],["2006-06-16",452.0,462.5467,429.4,432.4133,1187.0],["2006-06-19",441.4533,453.5067,408.3067,412.8267,1306.0],["2006-06-20",411.32,424.88,396.2533,406.8,1465.0],["2006-06-21",403.7867,452.0,396.2533,450.4933,2365.0],["2006-06-22",445.9733,450.4933,408.3067,408.3067,774.0],["2006-06-23",411.32,426.3867,406.8,408.3067,1100.0],["2006-06-26",412.8267,430.9067,396.2533,399.2667,1079.0],["2006-06-27",403.7867,418.8533,375.16,402.28,1209.0],["2006-06-28",405.2933,412.8267,364.6133,390.2267,2430.0],["2006-06-29",388.72,394.7467,301.3333,310.3733,8385.0],["2006-06-30",342.0133,375.16,325.44,372.1467,3937.0],["2006-07-03",369.1333,375.16,349.5467,354.0667,763.0],["2006-07-05",361.6,364.6133,337.4933,355.5733,1721.0],["2006-07-06",357.08,373.6533,354.0667,369.1333,845.0],["2006-07-07",363.1067,373.6533,343.52,343.52,627.0],["2006-07-10",346.5333,357.08,323.9333,323.9333,1149.0],["2006-07-11",329.96,352.56,329.96,351.0533,1137.0],["2006-07-12",357.08,363.1067,357.08,358.5867,525.0],["2006-07-13",366.12,367.6267,337.4933,340.5067,659.0],["2006-07-14",337.4933,342.0133,331.4667,335.9867,495.0],["2006-07-17",339.0,346.5333,326.9467,331.4667,425.0],["2006-07-18",337.4933,339.0,323.9333,334.48,404.0],["2006-07-19",337.4933,349.5467,335.9867,342.0133,461.0],["2006-07-20",346.5333,354.0667,334.48,348.04,229.0],["2006-07-21",352.56,360.0933,326.9467,352.56,491.0],["2006-07-24",357.08,363.1067,346.5333,351.0533,487.0],["2006-07-25",349.5467,364.6133,346.5333,364.6133,316.0],["2006-07-26",360.0933,369.1333,348.04,366.12,200.0],["2006-07-27",369.1333,369.1333,349.5467,355.5733,171.0],["2006-07-28",357.08,358.5867,351.0533,357.08,309.0],["2006-07-31",355.5733,363.1067,334.48,346.5333,380.0],["2006-08-01",342.0133,345.0267,331.4667,331.4667,271.0],["2006-08-02",335.9867,363.1067,335.9867,360.0933,626.0],["2006-08-03",352.56,367.6267,351.0533,367.6267,229.0],["2006-08-04",369.1333,375.16,349.5467,357.08,278.0],["2006-08-07",372.1467,373.6533,348.04,364.6133,346.0],["2006-08-08",361.6,364.6133,346.5333,348.04,447.0],["2006-08-09",360.0933,360.0933,339.0,343.52,283.0],["2006-08-10",339.0,342.0133,339.0,340.5067,253.0],["2006-08-11",339.0,343.52,329.96,331.4667,477.0],["2006-08-14",332.9733,335.9867,323.9333,323.9333,289.0],["2006-08-15",328.4533,331.4667,323.9333,331.4667,397.0],["2006-08-16",332.9733,335.9867,326.9467,334.48,292.0],["2006-08-17",332.9733,337.4933,332.9733,335.9867,267.0],["2006-08-18",332.9733,334.48,328.4533,331.4667,278.0],["2006-08-21",329.96,335.9867,326.9467,331.4667,194.0],["2006-08-22",326.9467,331.4667,323.9333,328.4533,402.0],["2006-08-23",326.9467,326.9467,313.3867,316.4,519.0],["2006-08-24",313.3867,323.9333,313.3867,323.9333,668.0],["2006-08-25",326.9467,346.5333,320.92,343.52,781.0],["2006-08-28",340.5067,349.5467,332.9733,348.04,348.0],["2006-08-29",349.5467,351.0533,334.48,345.0267,328.0],["2006-08-30",340.5067,342.0133,332.9733,339.0,417.0],["2006-08-31",335.9867,354.0667,328.4533,328.4533,466.0],["2006-09-01",332.9733,339.0,328.4533,331.4667,137.0],["2006-09-05",331.4667,334.48,326.9467,326.9467,535.0],["2006-09-06",325.44,329.96,316.4,316.4,438.0],["2006-09-07",316.4,316.4,310.3733,310.3733,237.0],["2006-09-08",302.84,319.4133,302.84,314.8933,551.0],["2006-09-11",308.8667,314.8933,301.3333,302.84,627.0],["2006-09-12",302.84,308.8667,301.3333,304.3467,538.0],["2006-09-13",304.3467,311.88,299.8267,307.36,340.0],["2006-09-14",302.84,307.36,299.8267,304.3467,557.0],["2006-09-15",305.8533,313.3867,296.8133,296.8133,764.0],["2006-09-18",295.3067,295.3067,271.2,275.72,1195.0],["2006-09-19",275.72,295.3067,259.1467,266.68,1232.0],["2006-09-20",269.6933,296.8133,268.1867,271.2,1229.0],["2006-09-21",278.7333,286.2667,269.6933,274.2133,730.0],["2006-09-22",274.2133,274.2133,260.6533,274.2133,858.0],["2006-09-25",280.24,280.24,259.1467,259.1467,727.0],["2006-09-26",259.1467,266.68,248.6,250.1067,1151.0],["2006-09-27",250.1067,254.6267,209.4267,216.96,6223.0],["2006-09-28",215.4533,221.48,191.3467,195.8667,19684.0],["2006-09-29",218.4667,284.76,203.4,280.24,9648.0],["2006-10-02",296.8133,323.9333,271.2,299.8267,5982.0],["2006-10-03",299.8267,308.8667,278.7333,296.8133,2859.0],["2006-10-04",286.2667,286.2667,271.2,281.7467,1454.0],["2006-10-05",286.2667,286.2667,275.72,278.7333,532.0],["2006-10-06",272.7067,275.72,265.1733,266.68,922.0],["2006-10-09",266.68,283.2533,256.1333,256.1333,1129.0],["2006-10-10",256.1333,260.6533,248.6,248.6,649.0],["2006-10-11",250.1067,268.1867,250.1067,259.1467,1120.0],["2006-10-12",262.16,269.6933,253.12,256.1333,893.0],["2006-10-13",256.1333,268.1867,256.1333,259.1467,683.0],["2006-10-16",263.6667,269.6933,262.16,263.6667,921.0],["2006-10-17",263.6667,269.6933,256.1333,262.16,876.0],["2006-10-18",268.1867,269.6933,248.6,263.6667,789.0],["2006-10-19",263.6667,268.1867,259.1467,262.16,613.0],["2006-10-20",259.1467,269.6933,250.1067,253.12,433.0],["2006-10-23",250.1067,259.1467,241.0667,256.1333,857.0],["2006-10-24",256.1333,259.1467,244.08,247.0933,418.0],["2006-10-25",242.5733,247.0933,239.56,242.5733,408.0],["2006-10-26",239.56,247.0933,239.56,241.0667,381.0],["2006-10-27",241.0667,254.6267,241.0667,250.1067,439.0],["2006-10-30",253.12,253.12,242.5733,247.0933,315.0],["2006-10-31",254.6267,259.1467,245.5867,250.1067,318.0],["2006-11-01",250.1067,251.6133,242.5733,242.5733,174.0],["2006-11-02",247.0933,247.0933,233.5333,233.5333,891.0],["2006-11-03",233.5333,248.6,233.5333,244.08,358.0],["2006-11-06",250.1067,268.1867,244.08,263.6667,1134.0],["2006-11-07",263.6667,277.2267,260.6533,271.2,1081.0],["2006-11-08",271.2,290.7867,268.1867,289.28,1135.0],["2006-11-09",296.8133,301.3333,251.6133,256.1333,1461.0],["2006-11-10",280.24,286.2667,263.6667,275.72,1492.0],["2006-11-13",277.2267,278.7333,265.1733,271.2,446.0],["2006-11-14",275.72,275.72,262.16,268.1867,579.0],["2006-11-15",269.6933,274.2133,259.1467,259.1467,807.0],["2006-11-16",265.1733,277.2267,256.1333,274.2133,556.0],["2006-11-17",268.1867,272.7067,259.1467,259.1467,401.0],["2006-11-20",257.64,277.2267,257.64,275.72,1597.0],["2006-11-21",274.2133,328.4533,272.7067,311.88,4058.0],["2006-11-22",310.3733,329.96,301.3333,323.9333,1379.0],["2006-11-24",326.9467,339.0,322.4267,339.0,817.0],["2006-11-27",342.0133,381.1867,340.5067,373.6533,2728.0],["2006-11-28",376.6667,381.1867,354.0667,375.16,1519.0],["2006-11-29",405.2933,429.4,391.7333,421.8667,4404.0],["2006-11-30",421.8667,445.9733,417.3467,439.9467,3527.0],["2006-12-01",444.4667,444.4667,405.2933,418.8533,2347.0],["2006-12-04",421.8667,441.4533,414.3333,421.8667,1038.0],["2006-12-05",418.8533,420.36,351.0533,361.6,2489.0],["2006-12-06",360.0933,381.1867,354.0667,375.16,898.0],["2006-12-07",372.1467,373.6533,346.5333,349.5467,1208.0],["2006-12-08",346.5333,361.6,335.9867,343.52,824.0],["2006-12-11",339.0,343.52,323.9333,340.5067,952.0],["2006-12-12",345.0267,354.0667,331.4667,348.04,497.0],["2006-12-13",357.08,357.08,335.9867,339.0,523.0],["2006-12-14",335.9867,343.52,332.9733,340.5067,738.0],["2006-12-15",342.0133,342.0133,325.44,328.4533,909.0],["2006-12-18",301.3333,313.3867,289.28,308.8667,2432.0],["2006-12-19",302.84,308.8667,293.8,308.8667,1128.0],["2006-12-20",308.8667,308.8667,289.28,295.3067,1589.0],["2006-12-21",293.8,296.8133,280.24,287.7733,1843.0],["2006-12-22",292.2933,298.32,283.2533,283.2533,3613.0],["2006-12-26",292.2933,293.8,286.2667,289.28,934.0],["2006-12-27",289.28,296.8133,286.2667,289.28,1034.0],["2006-12-28",286.2667,287.7733,280.24,281.7467,1693.0],["2006-12-29",281.7467,289.28,272.7067,284.76,2600.0],["2007-01-03",281.7467,284.76,263.6667,272.7067,1654.0],["2007-01-04",272.7067,274.2133,263.6667,266.68,1332.0],["2007-01-05",265.1733,272.7067,248.6,254.6267,1474.0],["2007-01-08",251.6133,269.6933,251.6133,268.1867,1300.0],["2007-01-09",268.1867,268.1867,256.1333,257.64,438.0],["2007-01-10",256.1333,268.1867,256.1333,263.6667,795.0],["2007-01-11",266.68,277.2267,266.68,275.72,1298.0],["2007-01-12",272.7067,277.2267,271.2,272.7067,756.0],["2007-01-16",272.7067,277.2267,266.68,268.1867,635.0],["2007-01-17",265.1733,269.6933,265.1733,265.1733,320.0],["2007-01-18",263.6667,269.6933,253.12,254.6267,484.0],["2007-01-19",251.6133,272.7067,251.6133,271.2,1173.0],["2007-01-22",274.2133,274.2133,266.68,268.1867,688.0],["2007-01-23",271.2,290.7867,271.2,277.2267,3801.0],["2007-01-24",272.7067,278.7333,263.6667,266.68,902.0],["2007-01-25",263.6667,275.72,256.1333,262.16,1468.0],["2007-01-26",263.6667,269.6933,257.64,265.1733,425.0],["2007-01-29",268.1867,271.2,265.1733,269.6933,583.0],["2007-01-30",266.68,271.2,257.64,263.6667,456.0],["2007-01-31",274.2133,274.2133,268.1867,271.2,1492.0],["2007-02-01",271.2,277.2267,263.6667,268.1867,839.0],["2007-02-02",265.1733,271.2,265.1733,268.1867,352.0],["2007-02-05",266.68,274.2133,265.1733,269.6933,463.0],["2007-02-06",271.2,275.72,271.2,274.2133,608.0],["2007-02-07",275.72,277.2267,271.2,272.7067,714.0],["2007-02-08",275.72,275.72,266.68,269.6933,371.0],["2007-02-09",272.7067,275.72,263.6667,265.1733,413.0],["2007-02-12",277.2267,277.2267,263.6667,268.1867,513.0],["2007-02-13",271.2,274.2133,263.6667,266.68,451.0],["2007-02-14",269.6933,271.2,263.6667,271.2,521.0],["2007-02-15",271.2,271.2,263.6667,265.1733,507.0],["2007-02-16",268.1867,271.2,263.6667,265.1733,339.0],["2007-02-20",268.1867,268.1867,260.6533,265.1733,428.0],["2007-02-21",269.6933,269.6933,257.64,262.16,508.0],["2007-02-22",265.1733,268.1867,260.6533,265.1733,274.0],["2007-02-23",262.16,265.1733,256.1333,257.64,412.0],["2007-02-26",263.6667,263.6667,256.1333,263.6667,371.0],["2007-02-27",263.6667,265.1733,248.6,251.6133,1207.0],["2007-02-28",248.6,260.6533,238.0533,242.5733,1427.0],["2007-03-01",242.5733,245.5867,230.52,241.0667,730.0],["2007-03-02",242.5733,245.5867,233.5333,238.0533,376.0],["2007-03-05",232.0267,236.5467,230.52,233.5333,589.0],["2007-03-06",232.0267,241.0667,230.52,232.0267,453.0],["2007-03-07",238.0533,241.0667,232.0267,236.5467,253.0],["2007-03-08",241.0667,245.5867,239.56,241.0667,415.0],["2007-03-09",242.5733,242.5733,238.0533,239.56,416.0],["2007-03-12",242.5733,248.6,242.5733,244.08,243.0],["2007-03-13",242.5733,245.5867,226.0,229.0133,466.0],["2007-03-14",235.04,247.0933,221.48,244.08,998.0],["2007-03-15",236.5467,239.56,204.9067,206.4133,2975.0],["2007-03-16",203.4,203.4,198.88,201.8933,1823.0],["2007-03-19",198.88,212.44,198.88,207.92,741.0],["2007-03-20",210.9333,212.44,203.4,204.9067,391.0],["2007-03-21",203.4,207.92,200.3867,201.8933,625.0],["2007-03-22",200.3867,216.96,200.3867,216.96,1511.0],["2007-03-23",218.4667,218.4667,209.4267,216.96,466.0],["2007-03-26",221.48,230.52,209.4267,227.5067,1006.0],["2007-03-27",229.0133,242.5733,219.9733,229.0133,855.0],["2007-03-28",229.0133,235.04,221.48,222.9867,371.0],["2007-03-29",222.9867,244.08,221.48,239.56,593.0],["2007-03-30",241.0667,242.5733,232.0267,233.5333,409.0],["2007-04-02",232.0267,232.0267,222.9867,226.0,347.0],["2007-04-03",224.4933,233.5333,224.4933,232.0267,444.0],["2007-04-04",233.5333,233.5333,221.48,229.0133,327.0],["2007-04-05",229.0133,248.6,221.48,239.56,554.0],["2007-04-09",239.56,245.5867,227.5067,233.5333,425.0],["2007-04-10",244.08,250.1067,238.0533,245.5867,1607.0],["2007-04-11",250.1067,253.12,233.5333,236.5467,938.0],["2007-04-12",236.5467,245.5867,229.0133,232.0267,409.0],["2007-04-13",232.0267,244.08,230.52,244.08,905.0],["2007-04-16",241.0667,271.2,236.5467,245.5867,635.0],["2007-04-17",245.5867,253.12,239.56,244.08,395.0],["2007-04-18",254.6267,254.6267,238.0533,245.5867,948.0],["2007-04-19",242.5733,245.5867,233.5333,241.0667,542.0],["2007-04-20",254.6267,254.6267,241.0667,248.6,655.0],["2007-04-23",242.5733,253.12,238.0533,244.08,605.0],["2007-04-24",236.5467,251.6133,236.5467,236.5467,400.0],["2007-04-25",239.56,244.08,235.04,238.0533,284.0],["2007-04-26",239.56,244.08,233.5333,235.04,422.0],["2007-04-27",233.5333,241.0667,232.0267,232.0267,320.0],["2007-04-30",232.0267,235.04,224.4933,226.0,504.0],["2007-05-01",226.0,232.0267,222.9867,222.9867,352.0],["2007-05-02",222.9867,230.52,219.9733,219.9733,823.0],["2007-05-03",216.96,227.5067,212.44,224.4933,604.0],["2007-05-04",226.0,229.0133,204.9067,209.4267,982.0],["2007-05-07",213.9467,213.9467,201.8933,210.9333,1098.0],["2007-05-08",210.9333,213.9467,200.3867,207.92,649.0],["2007-05-09",203.4,215.4533,195.8667,201.8933,959.0],["2007-05-10",198.88,201.8933,182.3067,182.3067,2445.0],["2007-05-11",182.3067,192.8533,182.3067,186.8267,560.0],["2007-05-14",192.8533,192.8533,188.3333,189.84,421.0],["2007-05-15",191.3467,201.8933,189.84,191.3467,708.0],["2007-05-16",192.8533,195.8667,183.8133,186.8267,794.0],["2007-05-17",188.3333,195.8667,188.3333,191.3467,1152.0],["2007-05-18",192.8533,200.3867,186.8267,195.8667,354.0],["2007-05-21",203.4,213.9467,195.8667,212.44,1211.0],["2007-05-22",215.4533,215.4533,201.8933,206.4133,578.0],["2007-05-23",204.9067,209.4267,194.36,194.36,737.0],["2007-05-24",192.8533,195.8667,185.32,186.8267,974.0],["2007-05-25",186.8267,194.36,186.8267,189.84,475.0],["2007-05-29",192.8533,194.36,186.8267,188.3333,707.0],["2007-05-30",189.84,189.84,180.8,180.8,1184.0],["2007-05-31",180.8,189.84,180.8,188.3333,553.0],["2007-06-01",191.3467,195.8667,188.3333,189.84,312.0],["2007-06-04",192.8533,197.3733,188.3333,192.8533,407.0],["2007-06-05",197.3733,210.9333,197.3733,207.92,1777.0],["2007-06-06",209.4267,218.4667,203.4,210.9333,1747.0],["2007-06-07",213.9467,219.9733,209.4267,213.9467,999.0],["2007-06-08",215.4533,215.4533,201.8933,206.4133,935.0],["2007-06-11",209.4267,215.4533,204.9067,210.9333,388.0],["2007-06-12",215.4533,215.4533,206.4133,210.9333,492.0],["2007-06-13",209.4267,212.44,195.8667,198.88,678.0],["2007-06-14",210.9333,210.9333,195.8667,203.4,772.0],["2007-06-15",201.8933,209.4267,198.88,198.88,804.0],["2007-06-18",200.3867,206.4133,198.88,201.8933,463.0],["2007-06-19",203.4,207.92,195.8667,206.4133,571.0],["2007-06-20",210.9333,210.9333,204.9067,204.9067,385.0],["2007-06-21",203.4,210.9333,188.3333,197.3733,749.0],["2007-06-22",203.4,207.92,200.3867,200.3867,1132.0],["2007-06-25",200.3867,203.4,191.3467,192.8533,627.0],["2007-06-26",192.8533,197.3733,189.84,192.8533,369.0],["2007-06-27",188.3333,192.8533,185.32,188.3333,755.0],["2007-06-28",188.3333,192.8533,188.3333,192.8533,633.0],["2007-06-29",191.3467,194.36,186.8267,189.84,879.0],["2007-07-02",188.3333,189.84,185.32,188.3333,1056.0],["2007-07-03",185.32,188.3333,182.3067,182.3067,562.0],["2007-07-05",186.8267,188.3333,182.3067,188.3333,746.0],["2007-07-06",191.3467,195.8667,188.3333,195.8667,885.0],["2007-07-09",198.88,203.4,191.3467,201.8933,1308.0],["2007-07-10",201.8933,201.8933,192.8533,197.3733,528.0],["2007-07-11",197.3733,201.8933,195.8667,200.3867,1211.0],["2007-07-12",200.3867,201.8933,195.8667,197.3733,1135.0],["2007-07-13",197.3733,198.88,194.36,195.8667,742.0],["2007-07-16",195.8667,195.8667,191.3467,192.8533,766.0],["2007-07-17",195.8667,195.8667,191.3467,191.3467,660.0],["2007-07-18",195.8667,195.8667,179.2933,182.3067,1786.0],["2007-07-19",185.32,188.3333,183.8133,186.8267,542.0],["2007-07-20",185.32,185.32,176.28,177.7867,829.0],["2007-07-23",176.28,183.8133,174.7733,176.28,563.0],["2007-07-24",177.7867,182.3067,173.2667,176.28,434.0],["2007-07-25",179.2933,182.3067,168.7467,171.76,857.0],["2007-07-26",173.2667,176.28,167.24,168.7467,878.0],["2007-07-27",165.7333,174.7733,165.7333,170.2533,553.0],["2007-07-30",170.2533,174.7733,170.2533,174.7733,492.0],["2007-07-31",174.7733,176.28,168.7467,171.76,317.0],["2007-08-01",168.7467,171.76,165.7333,170.2533,562.0],["2007-08-02",165.7333,171.76,150.6667,153.68,2087.0],["2007-08-03",158.2,161.2133,155.1867,158.2,724.0],["2007-08-06",162.72,173.2667,155.1867,165.7333,2377.0],["2007-08-07",167.24,174.7733,158.2,158.2,1381.0],["2007-08-08",153.68,156.6933,146.1467,153.68,1420.0],["2007-08-09",158.2,161.2133,150.6667,161.2133,1184.0],["2007-08-10",162.72,165.7333,158.2,158.2,949.0],["2007-08-13",158.2,176.28,158.2,168.7467,1148.0],["2007-08-14",167.24,168.7467,159.7067,168.7467,427.0],["2007-08-15",167.24,167.24,155.1867,156.6933,470.0],["2007-08-16",153.68,155.1867,146.1467,147.6533,904.0],["2007-08-17",150.6667,155.1867,147.6533,149.16,344.0],["2007-08-20",161.2133,161.2133,138.6133,144.64,1219.0],["2007-08-21",150.6667,152.1733,140.12,147.6533,320.0],["2007-08-22",144.64,150.6667,135.6,146.1467,677.0],["2007-08-23",138.6133,143.1333,137.1067,138.6133,1029.0],["2007-08-24",140.12,150.6667,135.6,143.1333,739.0],["2007-08-27",143.1333,146.1467,138.6133,144.64,509.0],["2007-08-28",144.64,155.1867,143.1333,150.6667,623.0],["2007-08-29",155.1867,158.2,146.1467,156.6933,752.0],["2007-08-30",158.2,165.7333,153.68,162.72,1276.0],["2007-08-31",165.7333,180.8,164.2267,174.7733,1261.0],["2007-09-04",173.2667,197.3733,173.2667,186.8267,1903.0],["2007-09-05",185.32,186.8267,177.7867,183.8133,613.0],["2007-09-06",186.8267,188.3333,173.2667,177.7867,478.0],["2007-09-07",179.2933,179.2933,167.24,168.7467,389.0],["2007-09-10",165.7333,174.7733,155.1867,158.2,552.0],["2007-09-11",152.1733,170.2533,152.1733,170.2533,1540.0],["2007-09-12",167.24,173.2667,162.72,173.2667,340.0],["2007-09-13",173.2667,180.8,171.76,177.7867,242.0],["2007-09-14",174.7733,179.2933,165.7333,165.7333,591.0],["2007-09-17",162.72,165.7333,152.1733,164.2267,572.0],["2007-09-18",162.72,170.2533,158.2,161.2133,472.0],["2007-09-19",158.2,177.7867,156.6933,174.7733,820.0],["2007-09-20",171.76,212.44,167.24,200.3867,6229.0],["2007-09-21",200.3867,203.4,182.3067,195.8667,1437.0],["2007-09-24",192.8533,194.36,180.8,188.3333,675.0],["2007-09-25",185.32,192.8533,180.8,186.8267,409.0],["2007-09-26",180.8,192.8533,167.24,171.76,824.0],["2007-09-27",171.76,177.7867,165.7333,170.2533,484.0],["2007-09-28",171.76,173.2667,162.72,171.76,556.0],["2007-10-01",170.2533,182.3067,170.2533,179.2933,501.0],["2007-10-02",183.8133,186.8267,168.7467,176.28,1031.0],["2007-10-03",170.2533,176.28,165.7333,170.2533,490.0],["2007-10-04",170.2533,188.3333,170.2533,185.32,1043.0],["2007-10-05",186.8267,194.36,185.32,192.8533,711.0],["2007-10-08",195.8667,195.8667,183.8133,185.32,763.0],["2007-10-09",188.3333,192.8533,180.8,188.3333,602.0],["2007-10-10",189.84,189.84,183.8133,188.3333,192.0],["2007-10-11",188.3333,188.3333,183.8133,185.32,156.0],["2007-10-12",183.8133,195.8667,177.7867,188.3333,2155.0],["2007-10-15",188.3333,194.36,180.8,194.36,603.0],["2007-10-16",188.3333,189.84,183.8133,186.8267,298.0],["2007-10-17",191.3467,191.3467,180.8,182.3067,594.0],["2007-10-18",182.3067,186.8267,180.8,185.32,310.0],["2007-10-19",186.8267,191.3467,177.7867,191.3467,538.0],["2007-10-22",195.8667,200.3867,186.8267,194.36,662.0],["2007-10-23",197.3733,201.8933,182.3067,192.8533,485.0],["2007-10-24",188.3333,203.4,182.3067,200.3867,688.0],["2007-10-25",203.4,203.4,195.8667,198.88,581.0],["2007-10-26",198.88,200.3867,185.32,188.3333,1021.0],["2007-10-29",191.3467,194.36,182.3067,185.32,655.0],["2007-10-30",188.3333,191.3467,180.8,180.8,846.0],["2007-10-31",179.2933,185.32,162.72,168.7467,1795.0],["2007-11-01",165.7333,170.2533,153.68,156.6933,1787.0],["2007-11-02",156.6933,164.2267,156.6933,158.2,587.0],["2007-11-05",170.2533,170.2533,162.72,170.2533,410.0],["2007-11-06",167.24,185.32,165.7333,170.2533,323.0],["2007-11-07",173.2667,174.7733,165.7333,173.2667,247.0],["2007-11-08",177.7867,180.8,164.2267,171.76,268.0],["2007-11-09",174.7733,174.7733,153.68,161.2133,649.0],["2007-11-12",164.2267,164.2267,158.2,162.72,318.0],["2007-11-13",162.72,164.2267,150.6667,155.1867,594.0],["2007-11-14",159.7067,162.72,149.16,153.68,853.0],["2007-11-15",155.1867,156.6933,150.6667,153.68,555.0],["2007-11-16",156.6933,156.6933,149.16,152.1733,425.0],["2007-11-19",155.1867,156.6933,144.64,147.6533,600.0],["2007-11-20",146.1467,150.6667,138.6133,138.6133,747.0],["2007-11-21",138.6133,155.1867,138.6133,144.64,348.0],["2007-11-23",144.64,150.6667,144.64,150.6667,174.0],["2007-11-26",150.6667,155.1867,147.6533,147.6533,523.0],["2007-11-27",153.68,153.68,147.6533,147.6533,530.0],["2007-11-28",149.16,149.16,143.1333,144.64,937.0],["2007-11-29",144.64,149.16,143.1333,146.1467,311.0],["2007-11-30",150.6667,150.6667,144.64,144.64,536.0],["2007-12-03",150.6667,150.6667,144.64,144.64,356.0],["2007-12-04",144.64,146.1467,132.5867,137.1067,1325.0],["2007-12-05",140.12,140.12,128.0667,132.5867,1513.0],["2007-12-06",132.5867,141.6267,132.5867,137.1067,356.0],["2007-12-07",141.6267,144.64,137.1067,138.6133,394.0],["2007-12-10",135.6,147.6533,135.6,137.1067,974.0],["2007-12-11",135.6,137.1067,128.0667,128.0667,1141.0],["2007-12-12",128.0667,137.1067,117.52,120.5333,1636.0],["2007-12-13",132.5867,132.5867,117.52,126.56,514.0],["2007-12-14",126.56,126.56,117.52,119.0267,1254.0],["2007-12-17",119.0267,119.0267,108.48,114.5067,975.0],["2007-12-18",117.52,117.52,113.0,113.0,416.0],["2007-12-19",113.0,116.0133,108.48,109.9867,413.0],["2007-12-20",108.48,131.08,108.48,128.0667,1195.0],["2007-12-21",131.08,131.08,114.5067,119.0267,1179.0],["2007-12-24",114.5067,119.0267,109.9867,114.5067,1053.0],["2007-12-26",114.5067,122.04,113.0,114.5067,1294.0],["2007-12-27",114.5067,120.5333,113.0,113.0,818.0],["2007-12-28",113.0,117.52,109.9867,109.9867,1136.0],["2007-12-31",111.4933,119.0267,111.4933,113.0,1397.0],["2008-01-02",123.5467,128.0667,116.0133,128.0667,431.0],["2008-01-03",126.56,138.6133,122.04,138.6133,589.0],["2008-01-04",135.6,135.6,123.5467,129.5733,533.0],["2008-01-07",132.5867,132.5867,120.5333,123.5467,226.0],["2008-01-08",132.5867,132.5867,120.5333,126.56,501.0],["2008-01-09",132.5867,134.0933,128.0667,131.08,629.0],["2008-01-10",132.5867,134.0933,128.0667,128.0667,413.0],["2008-01-11",128.0667,132.5867,128.0667,132.5867,752.0],["2008-01-14",131.08,131.08,113.0,116.0133,1358.0],["2008-01-15",120.5333,126.56,116.0133,125.0533,214.0],["2008-01-16",123.5467,123.5467,113.0,113.0,478.0],["2008-01-17",116.0133,122.04,103.96,105.4667,794.0],["2008-01-18",106.9733,111.4933,106.9733,109.9867,179.0],["2008-01-22",103.96,109.9867,99.44,108.48,731.0],["2008-01-23",108.48,111.4933,106.9733,111.4933,112.0],["2008-01-24",109.9867,114.5067,102.4533,114.5067,262.0],["2008-01-25",117.52,117.52,114.5067,117.52,144.0],["2008-01-28",117.52,117.52,100.9467,114.5067,88.0],["2008-01-29",106.9733,125.0533,106.9733,120.5333,301.0],["2008-01-30",123.5467,123.5467,120.5333,120.5333,148.0],["2008-01-31",123.5467,132.5867,122.04,129.5733,424.0],["2008-02-01",132.5867,135.6,128.0667,134.0933,439.0],["2008-02-04",135.6,135.6,131.08,134.0933,87.0],["2008-02-05",134.0933,134.0933,131.08,132.5867,150.0],["2008-02-06",128.0667,134.0933,128.0667,129.5733,248.0],["2008-02-07",129.5733,134.0933,128.0667,134.0933,373.0],["2008-02-08",135.6,140.12,131.08,135.6,993.0],["2008-02-11",131.08,134.0933,128.0667,129.5733,401.0],["2008-02-12",128.0667,134.0933,120.5333,132.5867,103.0],["2008-02-13",134.0933,135.6,126.56,131.08,132.0],["2008-02-14",128.0667,131.08,123.5467,123.5467,211.0],["2008-02-15",125.0533,126.56,122.04,123.5467,120.0],["2008-02-19",123.5467,126.56,120.5333,125.0533,111.0],["2008-02-20",122.04,123.5467,119.0267,119.0267,273.0],["2008-02-21",120.5333,122.04,111.4933,113.0,213.0],["2008-02-22",106.9733,114.5067,103.96,103.96,443.0],["2008-02-25",105.4667,111.4933,105.4667,105.4667,504.0],["2008-02-26",105.4667,111.4933,99.44,99.44,278.0],["2008-02-27",111.4933,123.5467,103.96,119.0267,719.0],["2008-02-28",119.0267,122.04,106.9733,111.4933,521.0],["2008-02-29",111.4933,114.5067,105.4667,106.9733,403.0],["2008-03-03",99.44,134.0933,97.9333,126.56,1307.0],["2008-03-04",123.5467,131.08,120.5333,122.04,274.0],["2008-03-05",120.5333,123.5467,113.0,120.5333,262.0],["2008-03-06",120.5333,123.5467,120.5333,122.04,189.0],["2008-03-07",126.56,131.08,120.5333,120.5333,219.0],["2008-03-10",120.5333,120.5333,113.0,114.5067,177.0],["2008-03-11",113.0,116.0133,105.4667,109.9867,495.0],["2008-03-12",106.9733,113.0,103.96,105.4667,304.0],["2008-03-13",106.9733,109.9867,99.44,100.9467,307.0],["2008-03-14",102.4533,109.9867,99.44,99.44,332.0],["2008-03-17",99.44,105.4667,97.9333,97.9333,254.0],["2008-03-18",97.9333,103.96,97.9333,102.4533,127.0],["2008-03-19",97.9333,103.96,97.9333,99.44,318.0],["2008-03-20",99.44,105.4667,99.44,102.4533,102.0],["2008-03-24",105.4667,105.4667,97.9333,102.4533,344.0],["2008-03-25",100.9467,102.4533,97.9333,97.9333,287.0],["2008-03-26",97.9333,102.4533,97.9333,102.4533,296.0],["2008-03-27",100.9467,103.96,87.3867,87.3867,1677.0],["2008-03-28",87.3867,87.3867,70.8133,78.3467,1917.0],["2008-03-31",82.8667,84.3733,78.3467,81.36,482.0],["2008-04-01",78.3467,81.36,75.3333,81.36,540.0],["2008-04-02",73.8267,81.36,72.32,78.3467,795.0],["2008-04-03",78.3467,78.3467,72.32,76.84,807.0],["2008-04-04",72.32,76.84,72.32,76.84,362.0],["2008-04-07",78.3467,78.3467,67.8,73.8267,953.0],["2008-04-08",72.32,72.32,63.28,66.2933,816.0],["2008-04-09",73.8267,73.8267,58.76,67.8,659.0],["2008-04-10",61.7733,67.8,58.76,66.2933,485.0],["2008-04-11",66.2933,73.8267,66.2933,73.8267,443.0],["2008-04-14",73.8267,73.8267,70.8133,72.32,257.0],["2008-04-15",69.3067,70.8133,64.7867,66.2933,203.0],["2008-04-16",69.3067,70.8133,64.7867,67.8,161.0],["2008-04-17",67.8,69.3067,64.7867,69.3067,131.0],["2008-04-18",66.2933,69.3067,64.7867,66.2933,151.0],["2008-04-21",67.8,67.8,66.2933,67.8,217.0],["2008-04-22",69.3067,69.3067,66.2933,66.2933,97.0],["2008-04-23",67.8,69.3067,64.7867,67.8,303.0],["2008-04-24",67.8,67.8,64.7867,64.7867,365.0],["2008-04-25",64.7867,66.2933,60.2667,60.2667,507.0],["2008-04-28",60.2667,60.2667,51.2267,55.7467,1262.0],["2008-04-29",54.24,58.76,54.24,55.7467,510.0],["2008-04-30",54.24,60.2667,54.24,55.7467,495.0],["2008-05-01",60.2667,69.3067,54.24,54.24,1903.0],["2008-05-02",55.7467,75.3333,55.7467,72.32,2203.0],["2008-05-05",76.84,76.84,67.8,70.8133,1138.0],["2008-05-06",70.8133,76.84,63.28,63.28,1613.0],["2008-05-07",66.2933,75.3333,66.2933,70.8133,1524.0],["2008-05-08",70.8133,73.8267,70.8133,72.32,631.0],["2008-05-09",76.84,76.84,67.8,69.3067,790.0],["2008-05-12",76.84,76.84,66.2933,69.3067,682.0],["2008-05-13",75.3333,76.84,69.3067,70.8133,808.0],["2008-05-14",67.8,70.8133,64.7867,64.7867,703.0],["2008-05-15",67.8,70.8133,63.28,67.8,86.0],["2008-05-16",39.7383,146.9,39.7383,75.3333,1384.0],["2008-05-19",56.6883,79.1,56.6883,67.8,1192.0],["2008-05-20",70.8133,75.3333,67.8,73.2617,704.0],["2008-05-21",68.1767,74.7683,67.8,67.8,816.0],["2008-05-22",71.19,71.19,57.63,58.0067,2660.0],["2008-05-23",56.8767,61.02,56.8767,58.5717,932.0],["2008-05-27",59.89,61.2083,58.3833,59.7017,588.0],["2008-05-28",60.2667,61.02,58.3833,59.5133,440.0],["2008-05-29",60.2667,61.585,58.3833,58.5717,636.0],["2008-05-30",59.1367,60.455,59.1367,59.89,488.0],["2008-06-02",60.2667,61.02,59.7017,60.0783,332.0],["2008-06-03",59.5133,60.6433,56.5,58.0067,992.0],["2008-06-04",59.1367,59.89,58.9483,59.5133,156.0],["2008-06-05",59.1367,59.5133,56.5,57.8183,440.0],["2008-06-06",59.325,60.2667,58.9483,58.9483,648.0],["2008-06-09",59.89,61.2083,58.3833,59.5133,480.0],["2008-06-10",60.2667,61.2083,58.3833,59.89,560.0],["2008-06-11",58.9483,60.6433,54.9933,55.37,640.0],["2008-06-12",54.805,55.5583,53.4867,53.8633,372.0],["2008-06-13",53.4867,54.6167,48.025,48.2133,2872.0],["2008-06-16",45.765,55.7467,26.9317,43.505,1048.0],["2008-06-17",44.2583,44.8233,43.8817,44.8233,208.0],["2008-06-18",44.2583,44.635,43.1283,43.1283,328.0],["2008-06-19",42.375,43.1283,42.375,42.7517,508.0],["2008-06-20",41.0567,44.8233,40.8683,41.81,552.0],["2008-06-23",41.0567,41.6217,41.0567,41.0567,860.0],["2008-06-24",42.375,42.7517,38.0433,38.6083,844.0],["2008-06-25",39.9267,39.9267,36.3483,36.725,936.0],["2008-06-26",35.7833,35.7833,29.1917,29.945,2884.0],["2008-06-27",29.5683,30.6983,28.25,28.4383,1588.0],["2008-06-30",28.25,28.25,20.905,23.5417,2548.0],["2008-07-01",23.9183,25.2367,23.73,25.0483,464.0],["2008-07-02",25.425,30.6983,25.425,30.1333,1172.0],["2008-07-03",30.1333,32.9583,30.1333,32.9583,472.0],["2008-07-07",33.335,33.335,29.5683,30.3217,968.0],["2008-07-08",29.7567,31.8283,28.815,30.6983,688.0],["2008-07-09",31.075,31.64,30.6983,31.2633,320.0],["2008-07-10",30.8867,33.7117,30.8867,30.8867,828.0],["2008-07-11",32.9583,33.335,31.8283,32.205,1440.0],["2008-07-14",32.3933,37.4783,32.3933,35.7833,776.0],["2008-07-15",36.16,40.4917,36.16,37.6667,1768.0],["2008-07-16",38.2317,42.94,38.2317,40.3033,1236.0],["2008-07-17",41.0567,43.3167,41.0567,42.94,1204.0],["2008-07-18",43.8817,44.8233,43.3167,44.07,2492.0],["2008-07-21",45.0117,57.4417,45.0117,56.5,4740.0],["2008-07-22",57.8183,95.485,57.8183,92.2833,15152.0],["2008-07-23",93.9783,103.5833,70.8133,71.0017,10056.0],["2008-07-24",69.8717,74.7683,66.105,67.0467,2104.0],["2008-07-25",65.9167,75.3333,65.9167,71.9433,1140.0],["2008-07-28",73.0733,78.1583,72.5083,73.6383,2596.0],["2008-07-29",74.9567,81.925,67.9883,77.5933,1220.0],["2008-07-30",79.1,82.49,75.3333,77.405,1320.0],["2008-07-31",78.1583,79.1,78.1583,78.9117,300.0],["2008-08-01",78.7233,79.1,74.9567,74.9567,1560.0],["2008-08-04",75.3333,77.2167,69.8717,69.8717,764.0],["2008-08-05",69.6833,69.6833,66.105,66.105,944.0],["2008-08-06",65.9167,69.1183,61.7733,62.15,624.0],["2008-08-07",61.9617,62.3383,58.3833,58.3833,600.0],["2008-08-08",58.0067,58.3833,54.9933,55.7467,856.0],["2008-08-11",54.4283,61.585,54.24,58.9483,1336.0],["2008-08-12",60.2667,61.9617,60.2667,61.2083,96.0],["2008-08-13",61.9617,61.9617,58.3833,58.76,224.0],["2008-08-14",58.195,58.5717,57.4417,57.4417,576.0],["2008-08-15",57.065,57.8183,55.935,55.935,192.0],["2008-08-18",55.37,55.37,49.9083,49.9083,864.0],["2008-08-19",48.9667,50.285,43.505,44.8233,1160.0],["2008-08-20",44.2583,58.3833,44.2583,44.2583,880.0],["2008-08-21",44.2583,45.9533,43.3167,44.4467,1188.0],["2008-08-22",45.765,47.0833,43.8817,43.8817,1784.0],["2008-08-25",42.94,42.94,39.9267,40.115,976.0],["2008-08-26",39.55,41.81,38.985,40.4917,1592.0],["2008-08-27",40.4917,40.68,39.9267,39.9267,604.0],["2008-08-28",39.9267,40.4917,37.4783,37.4783,1192.0],["2008-08-29",36.16,43.505,33.1467,41.4333,2848.0],["2008-09-02",41.9983,41.9983,36.16,36.725,1672.0],["2008-09-03",35.9717,35.9717,34.6533,35.2183,488.0],["2008-09-04",34.2767,36.16,34.2767,34.8417,640.0],["2008-09-05",34.6533,34.8417,34.2767,34.2767,528.0],["2008-09-08",33.7117,35.595,33.5233,33.5233,288.0],["2008-09-09",33.9,35.03,33.335,34.465,600.0],["2008-09-10",35.4067,35.4067,31.64,31.64,384.0],["2008-09-11",31.64,31.64,28.25,29.0033,452.0],["2008-09-12",28.25,29.1917,25.0483,25.6133,712.0],["2008-09-15",25.2367,28.6267,25.0483,28.25,1056.0],["2008-09-16",28.25,28.25,25.6133,25.8017,260.0],["2008-09-17",25.8017,25.8017,25.0483,25.0483,240.0],["2008-09-18",25.2367,25.2367,18.8333,22.035,1932.0],["2008-09-19",29.38,37.6667,29.38,37.6667,2984.0],["2008-09-22",36.5367,38.6083,30.51,32.9583,1764.0],["2008-09-23",31.64,38.42,30.3217,37.6667,1352.0],["2008-09-24",38.42,38.42,34.465,34.465,420.0],["2008-09-25",37.4783,38.2317,35.595,35.7833,952.0],["2008-09-26",34.0883,34.0883,31.4517,33.1467,328.0],["2008-09-29",32.9583,41.245,14.8783,40.8683,868.0],["2008-09-30",37.855,37.855,33.5233,33.5233,264.0],["2008-10-01",32.3933,32.5817,30.3217,30.3217,304.0],["2008-10-02",30.1333,30.51,27.4967,28.25,928.0],["2008-10-03",28.25,29.1917,28.25,28.25,236.0],["2008-10-06",28.25,31.075,27.3083,30.51,736.0],["2008-10-07",29.38,34.2767,29.38,32.5817,2356.0],["2008-10-08",27.8733,29.38,25.8017,29.1917,1216.0],["2008-10-09",28.25,29.1917,27.3083,27.3083,772.0],["2008-10-10",25.2367,25.99,23.5417,25.99,480.0],["2008-10-13",26.3667,26.3667,23.5417,25.99,768.0],["2008-10-14",26.3667,30.8867,26.1783,26.3667,592.0],["2008-10-15",26.9317,27.12,25.8017,25.8017,688.0],["2008-10-16",24.6717,25.8017,24.4833,24.86,352.0],["2008-10-17",24.4833,25.0483,24.4833,25.0483,124.0],["2008-10-20",25.425,25.99,24.6717,25.425,556.0],["2008-10-21",26.555,26.555,24.4833,25.0483,1132.0],["2008-10-22",26.7433,27.12,26.1783,26.1783,400.0],["2008-10-23",24.4833,24.4833,22.9767,23.9183,600.0],["2008-10-24",22.2233,22.9767,22.035,22.2233,340.0],["2008-10-27",23.5417,23.5417,19.5867,19.5867,200.0],["2008-10-28",19.3983,23.3533,19.3983,20.7167,948.0],["2008-10-29",23.165,25.0483,21.8467,24.4833,428.0],["2008-10-30",24.4833,24.4833,22.2233,22.9767,276.0],["2008-10-31",22.6,22.6,21.6583,22.2233,676.0],["2008-11-03",23.5417,23.73,22.7883,23.5417,112.0],["2008-11-04",23.165,24.6717,17.8917,20.905,2016.0],["2008-11-05",22.7883,22.7883,20.905,21.0933,280.0],["2008-11-06",21.0933,21.47,20.905,21.0933,456.0],["2008-11-07",21.0933,22.6,21.0933,21.0933,444.0],["2008-11-10",21.6583,21.8467,21.2817,21.47,80.0],["2008-11-11",21.47,21.47,20.905,21.0933,864.0],["2008-11-12",21.0933,21.0933,20.905,20.905,336.0],["2008-11-13",20.905,21.8467,18.08,18.08,520.0],["2008-11-14",18.8333,19.21,17.7033,18.08,580.0],["2008-11-17",18.4567,18.4567,17.1383,17.3267,184.0],["2008-11-18",18.8333,18.8333,16.95,18.08,220.0],["2008-11-19",18.645,18.645,15.255,16.95,732.0],["2008-11-20",16.0083,16.7617,15.0667,15.82,348.0],["2008-11-21",18.8333,19.0217,15.0667,16.1967,548.0],["2008-11-24",15.255,16.385,14.125,14.125,660.0],["2008-11-25",14.125,18.8333,14.125,16.1967,748.0],["2008-11-26",16.385,18.8333,16.385,16.7617,748.0],["2008-11-28",17.3267,18.4567,17.3267,17.8917,104.0],["2008-12-01",20.34,21.8467,19.21,20.905,1208.0],["2008-12-02",22.4117,22.6,20.905,20.905,592.0],["2008-12-03",22.4117,23.5417,21.6583,22.6,1012.0],["2008-12-04",24.86,36.3483,22.9767,30.8867,2080.0],["2008-12-05",30.51,33.5233,30.51,32.205,1624.0],["2008-12-08",30.51,33.335,30.51,32.0167,596.0],["2008-12-09",32.205,32.205,23.73,23.73,1628.0],["2008-12-10",30.3217,33.9,30.3217,32.77,2200.0],["2008-12-11",33.9,35.4067,33.1467,35.4067,1260.0],["2008-12-12",33.1467,34.8417,33.1467,33.335,828.0],["2008-12-15",33.9,33.9,30.6983,31.4517,808.0],["2008-12-16",32.0167,32.0167,31.64,31.8283,152.0],["2008-12-17",31.64,31.8283,30.6983,31.8283,132.0],["2008-12-18",32.9583,32.9583,31.4517,31.64,500.0],["2008-12-19",32.0167,32.0167,28.4383,29.945,756.0],["2008-12-22",29.0033,30.8867,27.685,27.685,528.0],["2008-12-23",28.25,28.25,24.1067,24.86,792.0],["2008-12-24",22.9767,24.1067,22.9767,23.5417,496.0],["2008-12-26",23.3533,23.5417,23.165,23.3533,260.0],["2008-12-29",22.6,23.5417,22.035,22.2233,788.0],["2008-12-30",21.6583,22.2233,21.6583,21.8467,908.0],["2008-12-31",21.8467,22.7883,21.8467,21.8467,876.0],["2009-01-02",22.7883,26.3667,22.2233,25.8017,276.0],["2009-01-05",26.3667,26.3667,23.73,23.73,848.0],["2009-01-06",26.3667,32.5817,26.3667,32.205,1840.0],["2009-01-07",32.0167,32.0167,30.3217,30.51,680.0],["2009-01-08",32.0167,32.3933,30.8867,32.3933,484.0],["2009-01-09",30.6983,32.0167,30.1333,31.64,412.0],["2009-01-12",29.1917,32.0167,29.1917,31.64,356.0],["2009-01-13",29.5683,32.5817,29.5683,32.5817,388.0],["2009-01-14",29.945,32.3933,29.945,30.1333,80.0],["2009-01-15",29.1917,29.7567,28.25,28.4383,448.0],["2009-01-16",30.1333,32.5817,28.4383,28.4383,440.0],["2009-01-20",31.64,32.9583,28.6267,30.6983,380.0],["2009-01-21",32.9583,35.2183,31.2633,33.5233,532.0],["2009-01-22",34.2767,35.03,32.5817,32.9583,872.0],["2009-01-23",32.9583,33.7117,32.5817,32.9583,204.0],["2009-01-26",32.0167,32.9583,32.0167,32.77,288.0],["2009-01-27",31.8283,31.8283,28.25,31.4517,200.0],["2009-01-28",31.2633,31.4517,30.3217,30.3217,208.0],["2009-01-29",30.3217,31.075,29.38,31.075,76.0],["2009-01-30",31.4517,32.205,28.815,29.38,536.0],["2009-02-02",30.1333,30.1333,28.25,28.815,288.0],["2009-02-03",30.8867,30.8867,29.38,29.5683,120.0],["2009-02-04",29.945,30.51,29.945,30.51,16.0],["2009-02-05",30.6983,30.6983,28.4383,28.815,152.0],["2009-02-06",28.25,29.1917,28.25,29.0033,348.0],["2009-02-09",30.51,30.51,30.51,30.51,12.0],["2009-02-10",29.0033,32.0167,28.815,29.7567,152.0],["2009-02-11",29.38,30.1333,28.4383,29.0033,220.0],["2009-02-12",29.1917,30.8867,29.1917,30.3217,164.0],["2009-02-13",30.8867,30.8867,30.1333,30.51,152.0],["2009-02-17",30.51,30.51,30.3217,30.3217,32.0],["2009-02-18",30.1333,30.1333,27.3083,27.4967,268.0],["2009-02-19",30.6983,30.6983,26.3667,26.3667,320.0],["2009-02-20",26.3667,26.9317,24.6717,25.8017,360.0],["2009-02-23",25.0483,25.425,23.5417,23.5417,700.0],["2009-02-24",23.9183,23.9183,21.2817,21.6583,712.0],["2009-02-25",23.5417,23.5417,23.165,23.5417,156.0],["2009-02-26",23.5417,25.425,23.5417,24.4833,212.0],["2009-02-27",21.47,24.4833,21.47,24.295,112.0],["2009-03-02",22.6,23.9183,21.47,21.47,556.0],["2009-03-03",22.035,22.035,20.7167,21.2817,632.0],["2009-03-04",21.2817,21.6583,20.905,20.905,472.0],["2009-03-05",21.47,21.6583,20.7167,20.7167,252.0],["2009-03-06",19.775,19.775,17.8917,18.2683,520.0],["2009-03-09",18.08,18.08,16.95,17.8917,328.0],["2009-03-10",17.7033,17.7033,16.7617,17.1383,252.0],["2009-03-11",17.1383,17.8917,16.95,16.95,252.0],["2009-03-12",18.2683,19.21,17.7033,18.2683,272.0],["2009-03-13",17.8917,18.08,16.5733,17.3267,420.0],["2009-03-16",16.95,17.3267,16.0083,16.0083,652.0],["2009-03-17",18.2683,18.2683,16.95,16.95,76.0],["2009-03-18",17.3267,17.515,16.5733,17.1383,232.0],["2009-03-19",17.8917,17.8917,17.3267,17.515,308.0],["2009-03-20",17.8917,17.8917,17.515,17.7033,232.0],["2009-03-23",17.3267,17.7033,17.1383,17.1383,288.0],["2009-03-24",16.95,17.8917,16.385,16.95,412.0],["2009-03-25",16.1967,16.385,14.125,14.69,1268.0],["2009-03-26",18.08,18.08,16.7617,17.8917,556.0],["2009-03-27",18.08,18.2683,17.8917,18.2683,492.0],["2009-03-30",18.2683,18.2683,17.515,17.515,84.0],["2009-03-31",17.7033,17.7033,17.1383,17.3267,212.0],["2009-04-01",17.1383,18.08,17.1383,18.08,364.0],["2009-04-02",17.515,17.515,17.1383,17.515,380.0],["2009-04-03",17.515,17.8917,17.515,17.7033,148.0],["2009-04-06",17.8917,17.8917,17.515,17.8917,204.0],["2009-04-07",14.5017,16.385,11.865,12.43,7824.0],["2009-04-08",12.43,13.1833,12.43,12.43,2668.0],["2009-04-09",12.6183,12.6183,9.7933,11.4883,2876.0],["2009-04-13",9.7933,10.17,8.8517,9.2283,2896.0],["2009-04-14",9.2283,10.9233,7.5333,10.5467,2528.0],["2009-04-15",9.4167,11.6767,9.4167,9.7933,2676.0],["2009-04-16",11.4883,18.8333,10.9233,14.8783,9584.0],["2009-04-17",16.7617,18.645,16.0083,17.7033,2768.0],["2009-04-20",18.08,18.2683,15.255,18.2683,2020.0],["2009-04-21",17.8917,17.8917,15.255,16.385,808.0],["2009-04-22",16.385,16.5733,15.82,16.0083,844.0],["2009-04-23",15.4433,16.1967,15.4433,15.82,332.0],["2009-04-24",15.4433,15.6317,13.9367,15.6317,1244.0],["2009-04-27",1.8833,12.995,1.8833,12.2417,1512.0],["2009-04-28",11.1117,11.3,6.5917,11.1117,1496.0],["2009-04-29",11.3,11.3,6.5917,9.4167,620.0],["2009-04-30",11.3,11.3,6.5917,10.3583,564.0],["2009-05-01",14.125,14.3133,7.7217,12.995,584.0],["2009-05-04",13.1833,13.1833,9.9817,12.6183,684.0],["2009-05-05",12.2417,13.1833,7.7217,13.1833,756.0],["2009-05-06",13.1833,15.0667,9.4167,15.0667,1260.0],["2009-05-07",11.3,16.0083,11.3,16.0083,364.0],["2009-05-08",12.2417,16.1967,11.3,11.3,1712.0],["2009-05-11",11.3,15.0667,11.3,13.1833,444.0],["2009-05-12",15.0667,15.0667,12.2417,14.125,580.0],["2009-05-13",15.0667,15.0667,15.0667,15.0667,80.0],["2009-05-14",12.2417,15.0667,12.2417,12.2417,348.0],["2009-05-15",12.43,13.1833,7.5333,7.5333,6508.0],["2009-05-18",8.475,13.1833,8.475,10.5467,740.0],["2009-05-19",11.3,14.125,9.4167,9.4167,588.0],["2009-05-20",14.125,14.125,9.4167,9.4167,100.0],["2009-05-21",14.125,14.125,9.4167,14.125,304.0],["2009-05-22",7.5333,14.125,7.5333,14.125,240.0],["2009-05-26",14.125,14.125,9.4167,12.2417,292.0],["2009-05-27",10.3583,14.125,9.4167,9.4167,508.0],["2009-05-28",13.1833,13.1833,9.605,10.3583,64.0],["2009-05-29",12.8067,12.8067,11.3,12.0533,108.0],["2009-06-01",11.3,13.1833,11.3,12.2417,844.0],["2009-06-02",13.1833,13.1833,12.43,13.1833,620.0],["2009-06-03",13.1833,14.125,13.1833,13.1833,1216.0],["2009-06-04",13.1833,13.1833,11.3,11.4883,208.0],["2009-06-05",13.1833,15.82,13.1833,14.125,168.0],["2009-06-08",14.69,14.69,11.4883,11.6767,208.0],["2009-06-09",11.6767,13.1833,11.6767,11.6767,80.0],["2009-06-10",12.2417,14.3133,11.3,11.3,332.0],["2009-06-11",14.3133,14.3133,12.995,12.995,140.0],["2009-06-12",11.3,11.3,11.3,11.3,8.0],["2009-06-15",11.3,11.3,11.3,11.3,184.0],["2009-06-16",13.1833,14.125,13.1833,14.125,164.0],["2009-06-17",12.2417,13.9367,11.3,11.3,84.0],["2009-06-18",13.9367,13.9367,11.3,13.9367,148.0],["2009-06-19",11.3,13.9367,11.3,13.9367,220.0],["2009-06-22",11.3,13.9367,11.3,11.3,260.0],["2009-06-23",13.9367,13.9367,11.3,11.3,100.0],["2009-06-24",11.3,11.4883,11.3,11.4883,160.0],["2009-06-25",11.4883,11.4883,11.4883,11.4883,92.0],["2009-06-26",12.43,13.7483,12.43,13.7483,340.0],["2009-06-29",13.7483,13.7483,12.43,12.43,268.0],["2009-06-30",12.2417,12.43,11.4883,12.43,608.0],["2009-07-01",12.43,13.9367,11.4883,11.4883,300.0],["2009-07-02",11.4883,13.1833,11.4883,13.1833,212.0],["2009-07-06",12.43,12.43,12.43,12.43,188.0],["2009-07-07",11.4883,11.4883,11.4883,11.4883,28.0],["2009-07-08",11.4883,11.4883,11.4883,11.4883,36.0],["2009-07-09",11.4883,11.4883,11.4883,11.4883,36.0],["2009-07-10",12.0533,12.2417,11.3,11.3,340.0],["2009-07-13",11.3,11.3,11.3,11.3,416.0],["2009-07-14",11.3,11.3,11.3,11.3,16.0],["2009-07-15",11.3,11.3,9.605,10.5467,256.0],["2009-07-16",9.605,9.605,9.605,9.605,60.0],["2009-07-17",9.605,11.4883,9.605,11.4883,104.0],["2009-07-20",11.4883,11.4883,11.4883,11.4883,76.0],["2009-07-21",11.4883,11.4883,11.4883,11.4883,16.0],["2009-07-22",11.4883,12.6183,11.4883,11.4883,60.0],["2009-07-23",11.4883,14.125,10.3583,14.125,1284.0],["2009-07-24",10.5467,10.5467,10.5467,10.5467,200.0],["2009-07-27",11.4883,11.4883,11.4883,11.4883,44.0],["2009-07-28",11.4883,11.4883,11.4883,11.4883,28.0],["2009-07-29",11.4883,11.4883,11.4883,11.4883,12.0],["2009-07-30",11.4883,12.2417,11.4883,12.2417,136.0],["2009-07-31",12.2417,13.1833,12.2417,13.1833,92.0],["2009-08-03",13.1833,13.56,13.1833,13.1833,692.0],["2009-08-04",12.2417,13.9367,12.2417,12.2417,116.0],["2009-08-05",13.9367,14.125,12.2417,14.125,660.0],["2009-08-06",14.125,16.1967,12.43,12.43,1548.0],["2009-08-07",12.6183,26.3667,12.6183,14.125,652.0],["2009-08-10",13.1833,13.7483,13.1833,13.7483,52.0],["2009-08-11",15.0667,15.0667,15.0667,15.0667,84.0],["2009-08-12",15.0667,17.8917,15.0667,15.0667,216.0],["2009-08-13",15.0667,15.0667,15.0667,15.0667,176.0],["2009-08-14",16.0083,17.8917,14.125,15.0667,376.0],["2009-08-17",14.125,19.775,14.125,16.0083,772.0],["2009-08-18",16.0083,16.0083,13.1833,14.3133,124.0],["2009-08-19",14.3133,14.3133,14.3133,14.3133,20.0],["2009-08-20",14.3133,14.3133,14.3133,14.3133,228.0],["2009-08-21",14.3133,14.3133,14.3133,14.3133,0.0],["2009-08-24",14.8783,15.0667,14.125,14.125,968.0],["2009-08-25",14.125,14.3133,13.1833,13.1833,360.0],["2009-08-26",14.125,14.125,14.125,14.125,140.0],["2009-08-27",14.125,14.125,13.56,13.56,212.0],["2009-08-28",13.1833,16.0083,12.2417,16.0083,40.0],["2009-08-31",12.2417,12.2417,12.2417,12.2417,112.0],["2009-09-01",12.43,13.9367,12.43,13.9367,276.0],["2009-09-02",16.0083,16.0083,13.1833,13.1833,40.0],["2009-09-03",13.1833,16.0083,13.1833,16.0083,228.0],["2009-09-04",14.125,16.0083,14.125,16.0083,336.0],["2009-09-08",14.5017,15.82,14.125,14.125,56.0],["2009-09-09",18.8333,35.7833,15.0667,15.82,236.0],["2009-09-10",20.34,20.34,15.82,16.95,660.0],["2009-09-11",19.0217,19.0217,16.5733,16.5733,100.0],["2009-09-14",19.21,20.1517,16.95,20.1517,1524.0],["2009-09-15",20.34,20.7167,16.5733,20.7167,160.0],["2009-09-16",20.7167,21.0933,20.7167,20.7167,256.0],["2009-09-17",20.7167,20.905,20.7167,20.905,72.0],["2009-09-18",20.905,22.4117,20.905,22.2233,132.0],["2009-09-21",22.2233,23.5417,16.7617,23.5417,564.0],["2009-09-22",22.6,23.5417,21.6583,23.5417,288.0],["2009-09-23",23.5417,24.4833,16.5733,23.5417,352.0],["2009-09-24",22.6,22.6,19.0217,21.6583,436.0],["2009-09-25",16.95,23.5417,16.95,23.5417,268.0],["2009-09-28",23.5417,23.5417,22.6,22.6,32.0],["2009-09-29",22.6,22.6,19.0217,19.0217,152.0],["2009-09-30",22.9767,28.25,22.7883,23.5417,1512.0],["2009-10-01",26.3667,26.3667,23.5417,26.3667,448.0],["2009-10-02",28.25,28.25,23.5417,25.0483,320.0],["2009-10-05",24.295,24.295,23.5417,23.5417,72.0],["2009-10-06",23.5417,23.73,23.5417,23.73,24.0],["2009-10-07",20.7167,25.425,20.7167,21.6583,256.0],["2009-10-08",21.6583,25.2367,21.6583,24.4833,140.0],["2009-10-09",24.4833,24.4833,21.6583,21.6583,108.0],["2009-10-12",20.905,23.5417,19.21,23.5417,308.0],["2009-10-13",20.7167,22.2233,20.7167,21.6583,152.0],["2009-10-14",22.6,25.425,22.6,22.7883,156.0],["2009-10-15",25.425,25.425,22.2233,22.2233,104.0],["2009-10-16",25.2367,25.425,22.2233,22.4117,216.0],["2009-10-19",23.5417,25.425,22.7883,24.6717,264.0],["2009-10-20",24.6717,25.425,22.4117,25.425,512.0],["2009-10-21",24.6717,25.425,21.6583,22.6,408.0],["2009-10-22",25.425,26.3667,24.4833,24.4833,408.0],["2009-10-23",22.9767,26.3667,22.9767,25.425,792.0],["2009-10-26",24.4833,26.3667,23.5417,23.5417,324.0],["2009-10-27",23.5417,24.6717,23.5417,24.6717,124.0],["2009-10-28",26.3667,26.3667,23.5417,24.6717,200.0],["2009-10-29",24.6717,26.3667,24.6717,24.86,48.0],["2009-10-30",24.86,26.3667,24.4833,26.3667,228.0],["2009-11-02",24.4833,27.3083,24.4833,27.3083,216.0],["2009-11-03",27.3083,27.685,25.425,26.3667,252.0],["2009-11-04",27.3083,28.25,24.6717,24.6717,984.0],["2009-11-05",24.4833,24.86,24.4833,24.86,104.0],["2009-11-06",25.425,25.425,25.425,25.425,28.0],["2009-11-09",28.0617,28.25,24.6717,27.12,168.0],["2009-11-10",28.25,29.0033,28.25,28.6267,172.0],["2009-11-11",26.7433,29.0033,26.3667,26.3667,224.0],["2009-11-12",25.425,25.425,24.4833,24.6717,248.0],["2009-11-13",24.6717,28.25,24.6717,26.3667,588.0],["2009-11-16",25.425,25.425,23.5417,24.1067,1128.0],["2009-11-17",21.6583,22.6,21.6583,22.6,276.0],["2009-11-18",23.5417,23.5417,23.5417,23.5417,44.0],["2009-11-19",23.5417,23.5417,23.5417,23.5417,8.0],["2009-11-20",24.4833,24.4833,24.4833,24.4833,116.0],["2009-11-23",23.5417,24.4833,23.5417,24.4833,124.0],["2009-11-24",24.4833,24.4833,23.5417,23.5417,548.0],["2009-11-25",23.5417,23.5417,21.6583,21.6583,148.0],["2009-11-27",21.6583,21.6583,21.6583,21.6583,0.0],["2009-11-30",23.5417,23.5417,21.6583,21.6583,292.0],["2009-12-01",21.6583,23.5417,21.6583,21.8467,408.0],["2009-12-02",22.6,24.1067,22.035,22.2233,152.0],["2009-12-03",22.035,22.6,20.905,22.6,236.0],["2009-12-04",22.6,22.6,19.3983,21.6583,392.0],["2009-12-07",21.6583,23.5417,19.5867,19.5867,304.0],["2009-12-08",19.5867,21.6583,19.5867,19.775,84.0],["2009-12-09",21.2817,21.47,19.5867,19.5867,124.0],["2009-12-10",21.47,21.47,19.5867,19.775,120.0],["2009-12-11",19.775,19.775,19.5867,19.775,332.0],["2009-12-14",19.775,19.775,19.775,19.775,44.0],["2009-12-15",19.775,19.775,19.21,19.775,280.0],["2009-12-16",19.21,19.3983,19.0217,19.21,232.0],["2009-12-17",19.21,19.3983,15.255,15.255,272.0],["2009-12-18",13.3717,15.255,13.3717,15.255,108.0],["2009-12-21",15.255,15.255,13.1833,15.0667,448.0],["2009-12-22",13.1833,13.3717,13.1833,13.3717,120.0],["2009-12-23",13.3717,13.3717,13.1833,13.1833,240.0],["2009-12-24",13.1833,13.1833,13.1833,13.1833,184.0],["2009-12-28",13.1833,13.1833,12.0533,12.0533,400.0],["2009-12-29",12.0533,14.125,12.0533,12.0533,104.0],["2009-12-30",12.0533,14.3133,5.65,14.3133,1148.0],["2009-12-31",11.4883,13.1833,11.3,13.1833,388.0],["2010-01-04",13.1833,13.1833,13.1833,13.1833,88.0],["2010-01-05",16.95,16.95,16.95,16.95,12.0],["2010-01-06",16.7617,16.95,16.0083,16.0083,180.0],["2010-01-07",13.7483,19.0217,13.7483,14.3133,804.0],["2010-01-08",19.0217,19.0217,13.9367,13.9367,84.0],["2010-01-11",13.9367,19.0217,13.9367,13.9367,64.0],["2010-01-12",18.8333,18.8333,18.8333,18.8333,12.0],["2010-01-13",13.9367,18.8333,13.9367,18.8333,24.0],["2010-01-14",13.9367,21.0933,13.9367,19.9633,1164.0],["2010-01-15",19.9633,21.0933,19.9633,20.34,136.0],["2010-01-19",20.34,21.2817,16.0083,21.0933,600.0],["2010-01-20",21.0933,21.0933,18.8333,18.8333,180.0],["2010-01-21",18.8333,20.34,15.255,20.34,72.0],["2010-01-22",16.95,16.95,15.255,15.255,68.0],["2010-01-25",19.775,19.775,19.775,19.775,24.0],["2010-01-26",19.775,19.775,15.255,19.775,20.0],["2010-01-27",15.255,18.4567,15.255,15.4433,104.0],["2010-01-28",16.0083,18.4567,16.0083,18.4567,104.0],["2010-01-29",16.7617,16.7617,16.7617,16.7617,80.0],["2010-02-01",18.4567,18.4567,16.0083,16.95,112.0],["2010-02-02",18.4567,19.5867,17.8917,17.8917,224.0],["2010-02-03",17.8917,17.8917,17.1383,17.1383,124.0],["2010-02-04",17.1383,17.1383,17.1383,17.1383,8.0],["2010-02-05",16.0083,19.5867,16.0083,16.0083,300.0],["2010-02-08",16.0083,16.0083,16.0083,16.0083,0.0],["2010-02-09",19.3983,19.3983,16.0083,16.0083,32.0],["2010-02-10",16.0083,16.0083,16.0083,16.0083,28.0],["2010-02-11",16.0083,16.0083,16.0083,16.0083,268.0],["2010-02-12",16.0083,16.95,15.4433,15.4433,160.0],["2010-02-16",15.4433,15.4433,15.4433,15.4433,0.0],["2010-02-17",15.4433,15.4433,15.4433,15.4433,52.0],["2010-02-18",16.95,16.95,16.95,16.95,52.0],["2010-02-19",16.95,16.95,16.95,16.95,0.0],["2010-02-22",15.4433,15.4433,15.4433,15.4433,20.0],["2010-02-23",15.4433,15.4433,15.4433,15.4433,84.0],["2010-02-24",15.4433,15.4433,15.4433,15.4433,48.0],["2010-02-25",15.4433,15.4433,15.4433,15.4433,60.0],["2010-02-26",15.4433,15.4433,15.4433,15.4433,72.0],["2010-03-01",16.95,16.95,15.4433,16.95,224.0],["2010-03-02",15.4433,16.95,15.4433,16.0083,120.0],["2010-03-03",15.4433,15.4433,15.4433,15.4433,8.0],["2010-03-04",15.4433,15.4433,15.4433,15.4433,8.0],["2010-03-05",15.4433,15.4433,15.4433,15.4433,60.0],["2010-03-08",15.4433,15.4433,15.4433,15.4433,160.0],["2010-03-09",15.4433,15.4433,15.4433,15.4433,108.0],["2010-03-10",15.4433,15.4433,15.0667,15.0667,320.0],["2010-03-11",15.0667,16.7617,15.0667,16.7617,200.0],["2010-03-12",15.0667,15.0667,12.43,13.56,1600.0],["2010-03-15",15.0667,15.0667,12.8067,12.8067,84.0],["2010-03-16",13.3717,16.7617,13.3717,16.7617,76.0],["2010-03-17",16.7617,16.7617,12.8067,16.1967,244.0],["2010-03-18",16.7617,18.8333,15.0667,15.0667,184.0],["2010-03-19",16.0083,18.8333,16.0083,18.2683,36.0],["2010-03-22",13.3717,16.7617,13.3717,16.7617,48.0],["2010-03-23",12.8067,18.8333,12.8067,14.125,592.0],["2010-03-24",14.125,14.125,13.56,13.9367,276.0],["2010-03-25",13.1833,13.1833,12.43,12.43,48.0],["2010-03-26",14.125,14.125,12.43,12.43,312.0],["2010-03-29",12.43,12.43,12.43,12.43,0.0],["2010-03-30",12.43,12.43,12.43,12.43,12.0],["2010-03-31",12.43,12.43,12.43,12.43,40.0],["2010-04-01",12.43,12.43,12.43,12.43,20.0],["2010-04-05",16.1967,16.1967,12.43,12.43,72.0],["2010-04-06",12.43,12.8067,11.6767,12.8067,132.0],["2010-04-07",12.8067,12.8067,12.8067,12.8067,20.0],["2010-04-08",11.6767,16.95,11.6767,16.95,488.0],["2010-04-09",12.43,16.95,12.43,12.43,132.0],["2010-04-12",16.95,16.95,11.6767,13.1833,236.0],["2010-04-13",12.43,16.1967,12.43,13.1833,468.0],["2010-04-14",16.385,16.385,16.385,16.385,40.0],["2010-04-15",16.385,16.385,16.385,16.385,0.0],["2010-04-16",13.1833,16.385,13.1833,16.385,236.0],["2010-04-19",13.1833,13.1833,13.1833,13.1833,8.0],["2010-04-20",13.1833,13.1833,13.1833,13.1833,8.0],["2010-04-21",12.43,13.1833,12.43,13.1833,20.0],["2010-04-22",13.1833,16.7617,13.1833,16.7617,28.0],["2010-04-23",13.1833,16.7617,13.1833,16.7617,52.0],["2010-04-26",12.43,16.7617,12.43,13.1833,344.0],["2010-04-27",13.1833,13.1833,13.1833,13.1833,360.0],["2010-04-28",12.43,13.1833,12.43,13.1833,148.0],["2010-04-29",12.8067,13.1833,12.43,12.43,92.0],["2010-04-30",12.43,12.43,12.43,12.43,0.0],["2010-05-03",12.43,12.43,12.43,12.43,8.0],["2010-05-04",12.43,12.43,12.43,12.43,72.0],["2010-05-05",11.6767,11.6767,11.6767,11.6767,20.0],["2010-05-06",11.865,12.43,11.865,11.865,124.0],["2010-05-07",11.865,11.865,11.865,11.865,0.0],["2010-05-10",11.865,11.865,11.865,11.865,192.0],["2010-05-11",11.865,11.865,11.865,11.865,488.0],["2010-05-12",11.865,11.865,11.865,11.865,124.0],["2010-05-13",13.1833,14.125,13.1833,13.1833,348.0],["2010-05-14",13.1833,15.0667,13.1833,14.125,432.0],["2010-05-17",11.6767,15.0667,10.735,15.0667,28.0],["2010-05-18",12.2417,14.125,12.2417,12.2417,372.0],["2010-05-19",12.2417,12.2417,12.2417,12.2417,8.0],["2010-05-20",12.2417,15.0667,12.2417,15.0667,28.0],["2010-05-21",12.2417,12.2417,11.6767,11.6767,72.0],["2010-05-24",11.6767,11.6767,11.6767,11.6767,20.0],["2010-05-25",11.6767,15.0667,11.6767,11.6767,180.0],["2010-05-26",11.3,14.125,11.3,14.125,112.0],["2010-05-27",14.69,14.69,14.69,14.69,12.0],["2010-05-28",14.69,14.69,14.69,14.69,0.0],["2010-06-01",11.6767,11.6767,11.6767,11.6767,12.0],["2010-06-02",11.6767,11.6767,11.6767,11.6767,12.0],["2010-06-03",11.6767,11.6767,11.6767,11.6767,0.0],["2010-06-04",11.6767,11.6767,11.6767,11.6767,28.0],["2010-06-07",11.6767,11.6767,11.6767,11.6767,20.0],["2010-06-08",11.6767,11.6767,11.6767,11.6767,8.0],["2010-06-09",11.6767,11.865,10.735,10.735,504.0],["2010-06-10",10.735,14.125,10.735,10.735,56.0],["2010-06-11",10.735,10.735,10.735,10.735,12.0],["2010-06-14",10.735,10.735,10.735,10.735,36.0],["2010-06-15",10.735,11.3,10.735,11.3,40.0],["2010-06-16",11.3,11.3,11.3,11.3,16.0],["2010-06-17",10.735,10.735,10.735,10.735,20.0],["2010-06-18",11.3,14.69,11.3,11.3,136.0],["2010-06-21",14.69,14.69,11.3,11.3,44.0],["2010-06-22",11.3,11.3,11.3,11.3,0.0],["2010-06-23",11.3,11.3,11.3,11.3,0.0],["2010-06-24",11.3,11.3,11.3,11.3,0.0],["2010-06-25",11.4883,11.4883,11.3,11.3,80.0],["2010-06-28",9.7933,14.125,7.91,14.125,552.0],["2010-06-29",7.91,7.91,7.91,7.91,12.0],["2010-06-30",11.3,14.69,11.3,11.3,60.0],["2010-07-01",10.3583,14.125,10.3583,14.125,60.0],["2010-07-02",7.91,7.91,7.91,7.91,12.0],["2010-07-06",7.91,14.69,7.91,14.69,80.0],["2010-07-07",14.125,14.125,11.3,11.3,248.0],["2010-07-08",14.69,14.69,14.69,14.69,40.0],["2010-07-09",10.3583,10.3583,10.3583,10.3583,60.0],["2010-07-12",4.7083,14.69,4.7083,10.3583,100.0],["2010-07-13",11.3,11.3,11.3,11.3,80.0],["2010-07-14",11.3,11.3,11.3,11.3,144.0],["2010-07-15",11.3,11.4883,11.3,11.3,188.0],["2010-07-16",14.125,14.69,11.3,11.3,116.0],["2010-07-19",12.2417,12.2417,11.3,11.3,56.0],["2010-07-20",11.3,11.3,11.3,11.3,44.0],["2010-07-21",11.3,11.3,9.605,9.605,32.0],["2010-07-22",9.605,14.69,9.605,9.605,144.0],["2010-07-23",9.605,9.605,9.605,9.605,44.0],["2010-07-26",9.605,9.605,9.605,9.605,0.0],["2010-07-27",11.3,11.3,9.605,9.605,88.0],["2010-07-28",9.605,10.735,9.605,10.735,208.0],["2010-07-29",10.735,10.735,10.735,10.735,0.0],["2010-07-30",9.605,15.0667,9.605,15.0667,196.0],["2010-08-02",11.3,14.69,9.605,14.69,96.0],["2010-08-03",9.605,11.3,9.605,11.3,36.0],["2010-08-04",11.3,11.3,11.3,11.3,12.0],["2010-08-05",11.3,15.0667,11.3,15.0667,96.0],["2010-08-06",11.3,11.3,11.3,11.3,116.0],["2010-08-09",11.3,11.3,11.3,11.3,8.0],["2010-08-10",11.3,11.3,11.3,11.3,0.0],["2010-08-11",11.3,11.3,11.3,11.3,24.0],["2010-08-12",11.3,11.3,11.3,11.3,36.0],["2010-08-13",11.3,11.3,11.3,11.3,144.0],["2010-08-16",11.3,11.3,11.3,11.3,0.0],["2010-08-17",9.605,15.0667,9.605,15.0667,68.0],["2010-08-18",9.605,9.605,9.605,9.605,16.0],["2010-08-19",9.605,9.605,9.605,9.605,12.0],["2010-08-20",9.605,9.605,9.605,9.605,8.0],["2010-08-23",11.3,14.8783,11.3,11.3,148.0],["2010-08-24",13.1833,13.1833,13.1833,13.1833,244.0],["2010-08-25",13.1833,13.1833,13.1833,13.1833,0.0],["2010-08-26",13.1833,13.1833,11.3,11.3,176.0],["2010-08-27",11.3,11.3,11.3,11.3,8.0],["2010-08-30",11.3,11.3,11.3,11.3,8.0],["2010-08-31",9.605,9.605,9.605,9.605,52.0],["2010-09-01",12.2417,14.69,12.2417,14.125,48.0],["2010-09-02",9.605,14.8783,9.605,9.605,92.0],["2010-09-03",9.605,14.8783,9.605,14.8783,60.0],["2010-09-07",9.605,14.8783,9.605,14.8783,132.0],["2010-09-08",12.2417,12.2417,10.3583,11.3,312.0],["2010-09-09",11.3,11.3,11.3,11.3,12.0],["2010-09-10",10.3583,11.3,10.3583,10.3583,116.0],["2010-09-13",14.125,14.125,12.2417,12.2417,128.0],["2010-09-14",12.2417,12.2417,12.2417,12.2417,8.0],["2010-09-15",13.9367,13.9367,11.1117,11.1117,92.0],["2010-09-16",11.1117,11.1117,11.1117,11.1117,172.0],["2010-09-17",9.605,13.56,9.605,11.4883,360.0],["2010-09-20",11.1117,11.1117,11.1117,11.1117,20.0],["2010-09-21",12.2417,13.1833,11.6767,13.1833,292.0],["2010-09-22",13.1833,13.1833,13.1833,13.1833,16.0],["2010-09-23",13.1833,13.1833,11.1117,12.2417,356.0],["2010-09-24",13.1833,13.1833,13.1833,13.1833,156.0],["2010-09-27",13.1833,13.1833,13.1833,13.1833,236.0],["2010-09-28",11.6767,11.6767,11.6767,11.6767,12.0],["2010-09-29",11.6767,14.69,11.1117,11.1117,120.0],["2010-09-30",12.2417,12.2417,12.2417,12.2417,68.0],["2010-10-01",12.2417,14.69,12.2417,14.69,56.0],["2010-10-04",12.2417,12.2417,11.3,12.2417,72.0],["2010-10-05",12.2417,12.2417,12.2417,12.2417,8.0],["2010-10-06",13.1833,13.1833,13.1833,13.1833,8.0],["2010-10-07",14.69,14.69,12.2417,12.2417,32.0],["2010-10-08",12.2417,12.2417,12.2417,12.2417,28.0],["2010-10-11",12.2417,14.69,12.2417,12.2417,76.0],["2010-10-12",14.69,14.8783,12.995,14.125,1016.0],["2010-10-13",13.1833,13.9367,13.1833,13.9367,104.0],["2010-10-14",12.6183,14.8783,12.6183,14.8783,76.0],["2010-10-15",14.125,14.125,12.995,12.995,24.0],["2010-10-18",12.995,12.995,12.995,12.995,8.0],["2010-10-19",14.8783,14.8783,12.995,12.995,112.0],["2010-10-20",12.995,12.995,12.995,12.995,184.0],["2010-10-21",12.995,15.0667,11.3,14.125,400.0],["2010-10-22",14.125,14.125,14.125,14.125,36.0],["2010-10-25",14.125,15.0667,14.125,15.0667,280.0],["2010-10-26",15.0667,16.0083,13.1833,13.1833,500.0],["2010-10-27",13.1833,13.1833,13.1833,13.1833,20.0],["2010-10-28",13.3717,14.8783,13.1833,14.8783,272.0],["2010-10-29",10.3583,15.255,10.3583,15.255,24.0],["2010-11-01",15.0667,15.0667,14.125,14.125,76.0],["2010-11-02",15.82,15.82,15.82,15.82,40.0],["2010-11-03",14.69,14.69,14.69,14.69,20.0],["2010-11-04",11.3,16.0083,11.3,13.1833,192.0],["2010-11-05",16.0083,16.7617,13.1833,16.7617,936.0],["2010-11-08",16.7617,16.7617,15.0667,16.7617,312.0],["2010-11-09",16.7617,16.7617,11.4883,16.7617,64.0],["2010-11-10",13.1833,15.0667,13.1833,15.0667,32.0],["2010-11-11",15.0667,15.0667,13.56,13.56,156.0],["2010-11-12",15.0667,15.0667,13.56,13.56,16.0],["2010-11-15",13.56,16.7617,13.56,13.56,776.0],["2010-11-16",16.7617,16.7617,13.56,16.0083,1016.0],["2010-11-17",16.7617,16.7617,13.56,16.0083,696.0],["2010-11-18",16.0083,16.0083,14.125,14.3133,1336.0],["2010-11-19",13.7483,15.82,13.7483,15.82,24.0],["2010-11-22",15.82,15.82,15.82,15.82,8.0],["2010-11-23",13.7483,15.82,13.7483,15.82,52.0],["2010-11-24",15.6317,15.6317,15.6317,15.6317,8.0],["2010-11-26",13.7483,15.82,13.7483,15.82,168.0],["2010-11-29",15.82,16.7617,13.7483,14.3133,164.0],["2010-11-30",14.5017,16.0083,14.125,16.0083,280.0],["2010-12-01",16.7617,16.7617,14.8783,14.8783,96.0],["2010-12-02",16.0083,16.0083,15.0667,15.0667,480.0],["2010-12-03",15.255,15.255,15.0667,15.0667,464.0],["2010-12-06",13.7483,15.0667,13.7483,14.5017,732.0],["2010-12-07",13.7483,16.7617,13.7483,15.0667,152.0],["2010-12-08",15.82,15.82,13.7483,14.3133,152.0],["2010-12-09",15.0667,15.0667,14.3133,14.3133,220.0],["2010-12-10",14.3133,14.3133,13.7483,13.7483,280.0],["2010-12-13",13.7483,13.7483,13.7483,13.7483,44.0],["2010-12-14",13.7483,13.7483,13.7483,13.7483,184.0],["2010-12-15",14.125,16.385,13.7483,13.7483,40.0],["2010-12-16",13.7483,13.7483,13.7483,13.7483,56.0],["2010-12-17",13.7483,13.7483,13.7483,13.7483,100.0],["2010-12-20",13.7483,13.7483,13.7483,13.7483,192.0],["2010-12-21",13.7483,13.7483,13.7483,13.7483,132.0],["2010-12-22",12.2417,12.6183,12.2417,12.2417,36.0],["2010-12-23",15.0667,15.0667,12.2417,12.6183,64.0],["2010-12-27",12.2417,12.2417,12.2417,12.2417,92.0],["2010-12-28",12.2417,15.0667,12.2417,12.2417,292.0],["2010-12-29",12.2417,12.2417,12.2417,12.2417,172.0],["2010-12-30",12.2417,14.125,12.2417,14.125,172.0],["2010-12-31",12.2417,15.0667,12.2417,15.0667,340.0],["2011-01-03",15.0667,15.0667,13.1833,15.0667,80.0],["2011-01-04",15.0667,15.0667,15.0667,15.0667,80.0],["2011-01-05",12.43,16.95,12.43,16.95,800.0],["2011-01-06",16.95,16.95,14.3133,14.3133,36.0],["2011-01-07",14.3133,15.255,14.3133,15.255,44.0],["2011-01-10",15.4433,16.95,15.4433,16.95,260.0],["2011-01-11",16.0083,16.0083,15.255,15.255,124.0],["2011-01-12",12.43,16.95,12.43,15.255,388.0],["2011-01-13",15.255,15.255,15.255,15.255,256.0],["2011-01-14",16.5733,16.5733,14.69,14.69,68.0],["2011-01-18",16.5733,16.5733,14.69,16.385,92.0],["2011-01-19",16.5733,16.5733,14.69,14.69,172.0],["2011-01-20",14.69,14.69,14.69,14.69,32.0],["2011-01-21",16.5733,16.5733,15.0667,15.0667,156.0],["2011-01-24",15.0667,15.6317,14.3133,14.3133,444.0],["2011-01-25",14.3133,14.3133,14.3133,14.3133,40.0],["2011-01-26",14.3133,14.3133,14.3133,14.3133,16.0],["2011-01-27",14.3133,15.0667,14.3133,15.0667,44.0],["2011-01-28",14.3133,14.5017,12.8067,13.1833,348.0],["2011-01-31",14.125,14.125,12.43,12.43,152.0],["2011-02-01",12.43,15.0667,12.43,15.0667,32.0],["2011-02-02",15.0667,15.0667,15.0667,15.0667,0.0],["2011-02-03",15.0667,15.0667,15.0667,15.0667,0.0],["2011-02-04",15.0667,15.0667,15.0667,15.0667,0.0],["2011-02-07",15.4433,15.4433,14.125,14.125,188.0],["2011-02-08",14.125,14.125,12.43,14.125,184.0],["2011-02-09",13.3717,13.3717,13.3717,13.3717,8.0],["2011-02-10",13.3717,13.3717,13.3717,13.3717,8.0],["2011-02-11",13.3717,13.3717,13.3717,13.3717,16.0],["2011-02-14",13.3717,13.3717,13.3717,13.3717,0.0],["2011-02-15",14.125,14.125,13.56,13.56,40.0],["2011-02-16",14.125,14.125,12.43,13.3717,236.0],["2011-02-17",13.3717,13.3717,13.3717,13.3717,0.0],["2011-02-18",12.43,12.8067,12.43,12.8067,16.0],["2011-02-22",12.8067,13.3717,12.43,12.43,476.0],["2011-02-23",12.43,12.43,12.2417,12.2417,324.0],["2011-02-24",11.1117,13.56,11.1117,13.56,28.0],["2011-02-25",14.125,14.125,12.2417,12.2417,148.0],["2011-02-28",12.2417,12.2417,12.2417,12.2417,12.0],["2011-03-01",13.7483,13.7483,12.2417,12.2417,32.0],["2011-03-02",13.7483,13.7483,12.2417,12.2417,472.0],["2011-03-03",14.125,14.125,12.2417,13.7483,656.0],["2011-03-04",13.7483,13.7483,13.7483,13.7483,0.0],["2011-03-07",14.125,14.125,13.7483,13.7483,500.0],["2011-03-08",13.7483,15.0667,13.3717,15.0667,852.0],["2011-03-09",14.125,17.8917,14.125,17.8917,60.0],["2011-03-10",14.125,14.125,14.125,14.125,188.0],["2011-03-11",12.2417,12.2417,12.2417,12.2417,8.0],["2011-03-14",12.2417,12.2417,12.2417,12.2417,48.0],["2011-03-15",12.2417,13.1833,12.2417,13.1833,28.0],["2011-03-16",13.1833,13.1833,12.6183,12.6183,196.0],["2011-03-17",12.6183,13.56,12.43,13.56,92.0],["2011-03-18",13.9367,13.9367,13.9367,13.9367,88.0],["2011-03-21",14.125,17.3267,12.43,12.43,188.0],["2011-03-22",12.2417,15.4433,12.2417,15.4433,632.0],["2011-03-23",15.4433,15.4433,15.4433,15.4433,120.0],["2011-03-24",15.6317,17.3267,15.6317,15.6317,168.0],["2011-03-25",17.3267,17.3267,12.43,12.43,88.0],["2011-03-28",16.5733,16.5733,14.8783,14.8783,440.0],["2011-03-29",14.8783,14.8783,14.8783,14.8783,0.0],["2011-03-30",14.125,14.125,13.56,14.125,368.0],["2011-03-31",13.56,13.56,13.56,13.56,32.0],["2011-04-01",13.3717,14.125,13.3717,14.125,496.0],["2011-04-04",13.3717,13.3717,13.3717,13.3717,36.0],["2011-04-05",13.3717,13.3717,13.3717,13.3717,164.0],["2011-04-06",13.3717,13.3717,13.3717,13.3717,92.0],["2011-04-07",14.125,14.5017,14.125,14.5017,260.0],["2011-04-08",14.5017,14.69,14.5017,14.69,152.0],["2011-04-11",13.56,14.69,13.56,14.69,184.0],["2011-04-12",14.69,14.69,14.69,14.69,0.0],["2011-04-13",13.3717,16.0083,13.3717,16.0083,60.0],["2011-04-14",16.0083,16.0083,15.4433,15.4433,940.0],["2011-04-15",13.9367,13.9367,13.56,13.56,60.0],["2011-04-18",13.56,13.56,13.56,13.56,24.0],["2011-04-19",13.56,13.9367,13.3717,13.3717,144.0],["2011-04-20",15.0667,15.0667,13.3717,13.3717,76.0],["2011-04-21",15.255,15.6317,14.5017,14.5017,88.0],["2011-04-25",15.82,15.82,13.3717,13.3717,128.0],["2011-04-26",13.3717,13.3717,13.3717,13.3717,20.0],["2011-04-27",13.3717,13.3717,13.3717,13.3717,8.0],["2011-04-28",13.3717,13.3717,13.3717,13.3717,16.0],["2011-04-29",13.3717,13.7483,13.3717,13.3717,156.0],["2011-05-02",13.3717,14.125,13.3717,14.125,144.0],["2011-05-03",13.3717,13.3717,13.3717,13.3717,140.0],["2011-05-04",13.3717,13.3717,13.3717,13.3717,40.0],["2011-05-05",13.3717,13.3717,13.3717,13.3717,52.0],["2011-05-06",13.3717,14.125,13.3717,14.125,840.0],["2011-05-09",13.7483,13.9367,13.3717,13.9367,68.0],["2011-05-10",13.3717,13.3717,13.3717,13.3717,8.0],["2011-05-11",13.3717,14.125,13.3717,14.125,108.0],["2011-05-12",14.125,14.69,13.3717,14.5017,652.0],["2011-05-13",13.3717,14.69,13.3717,13.56,1280.0],["2011-05-16",13.3717,15.255,13.3717,15.255,204.0],["2011-05-17",14.125,14.3133,13.1833,13.9367,3908.0],["2011-05-18",13.1833,14.8783,13.1833,13.1833,1420.0],["2011-05-19",13.1833,13.1833,13.1833,13.1833,40.0],["2011-05-20",13.1833,13.3717,13.1833,13.3717,68.0],["2011-05-23",13.3717,13.3717,13.3717,13.3717,40.0],["2011-05-24",14.125,15.0667,14.125,14.69,280.0],["2011-05-25",14.125,14.3133,14.125,14.3133,68.0],["2011-05-26",14.125,14.125,14.125,14.125,100.0],["2011-05-27",14.125,14.125,14.125,14.125,84.0],["2011-05-31",14.3133,14.3133,14.3133,14.3133,64.0],["2011-06-01",14.3133,14.3133,14.125,14.3133,112.0],["2011-06-02",14.3133,14.3133,13.1833,13.3717,620.0],["2011-06-03",13.3717,13.3717,13.3717,13.3717,0.0],["2011-06-06",13.3717,13.3717,13.3717,13.3717,0.0],["2011-06-07",13.3717,17.8917,13.1833,13.1833,272.0],["2011-06-08",13.1833,13.1833,13.1833,13.1833,20.0],["2011-06-09",13.1833,13.1833,13.1833,13.1833,112.0],["2011-06-10",13.1833,13.1833,13.1833,13.1833,24.0],["2011-06-13",13.1833,13.1833,13.1833,13.1833,128.0],["2011-06-14",13.1833,13.7483,13.1833,13.7483,332.0],["2011-06-15",13.1833,13.56,13.1833,13.3717,904.0],["2011-06-16",13.1833,13.3717,13.1833,13.3717,1820.0],["2011-06-17",13.1833,13.1833,13.1833,13.1833,60.0],["2011-06-20",13.1833,13.1833,13.1833,13.1833,8.0],["2011-06-21",13.1833,13.1833,13.1833,13.1833,236.0],["2011-06-22",13.1833,14.125,13.1833,14.125,40.0],["2011-06-23",13.1833,13.1833,13.1833,13.1833,40.0],["2011-06-24",13.56,13.56,13.56,13.56,268.0],["2011-06-27",13.1833,13.1833,13.1833,13.1833,40.0],["2011-06-28",13.1833,13.1833,13.1833,13.1833,16.0],["2011-06-29",13.1833,13.1833,13.1833,13.1833,260.0],["2011-06-30",13.56,13.56,12.995,12.995,480.0],["2011-07-01",12.995,12.995,12.995,12.995,0.0],["2011-07-05",12.995,13.1833,12.995,12.995,188.0],["2011-07-06",12.995,12.995,11.1117,11.1117,244.0],["2011-07-07",11.1117,11.1117,11.1117,11.1117,8.0],["2011-07-08",11.4883,11.6767,11.4883,11.6767,12.0],["2011-07-11",12.0533,12.0533,11.865,11.865,40.0],["2011-07-12",10.3583,12.2417,10.3583,10.9233,48.0],["2011-07-13",10.9233,10.9233,10.9233,10.9233,12.0],["2011-07-14",11.4883,12.2417,11.4883,12.2417,60.0],["2011-07-15",12.2417,12.2417,12.2417,12.2417,0.0],["2011-07-18",11.3,11.3,10.5467,10.5467,516.0],["2011-07-19",10.5467,10.5467,10.5467,10.5467,0.0],["2011-07-20",10.5467,10.5467,10.5467,10.5467,28.0],["2011-07-21",10.5467,10.5467,10.5467,10.5467,0.0],["2011-07-22",10.5467,13.56,10.3583,10.3583,140.0],["2011-07-25",13.56,13.56,10.5467,10.5467,32.0],["2011-07-26",10.5467,10.5467,10.5467,10.5467,0.0],["2011-07-27",10.5467,10.5467,10.5467,10.5467,16.0],["2011-07-28",10.5467,10.9233,10.5467,10.735,124.0],["2011-07-29",10.735,10.735,10.735,10.735,0.0],["2011-08-01",10.735,10.735,10.735,10.735,0.0],["2011-08-02",10.735,10.735,10.5467,10.5467,212.0],["2011-08-03",10.9233,10.9233,10.9233,10.9233,72.0],["2011-08-04",11.1117,11.3,10.5467,10.5467,808.0],["2011-08-05",10.5467,10.5467,10.5467,10.5467,8.0],["2011-08-08",10.5467,10.5467,10.3583,10.3583,300.0],["2011-08-09",10.3583,10.3583,10.3583,10.3583,108.0],["2011-08-10",10.3583,10.3583,10.3583,10.3583,280.0],["2011-08-11",10.9233,11.6767,10.5467,10.5467,192.0],["2011-08-12",11.6767,11.6767,11.6767,11.6767,64.0],["2011-08-15",10.9233,11.3,10.9233,11.3,164.0],["2011-08-16",10.3583,10.3583,9.605,9.7933,500.0],["2011-08-17",10.17,10.17,10.17,10.17,84.0],["2011-08-18",10.17,11.1117,10.17,11.1117,296.0],["2011-08-19",9.605,11.6767,9.605,11.6767,84.0],["2011-08-22",9.605,9.605,9.605,9.605,12.0],["2011-08-23",9.605,9.605,7.7217,7.7217,80.0],["2011-08-24",7.7217,12.2417,7.7217,8.2867,144.0],["2011-08-25",8.475,8.475,8.475,8.475,4.0],["2011-08-26",9.605,9.605,9.605,9.605,8.0],["2011-08-29",9.605,9.605,9.605,9.605,0.0],["2011-08-30",8.0983,11.3,8.0983,11.3,884.0],["2011-08-31",11.3,11.3,11.3,11.3,0.0],["2011-09-01",7.7217,13.1833,7.7217,13.1833,40.0],["2011-09-02",13.1833,13.1833,13.1833,13.1833,0.0],["2011-09-06",13.1833,13.1833,13.1833,13.1833,28.0],["2011-09-07",8.0983,9.4167,8.0983,9.4167,48.0],["2011-09-08",9.4167,9.4167,9.4167,9.4167,0.0],["2011-09-09",9.4167,9.4167,9.4167,9.4167,0.0],["2011-09-12",9.4167,9.4167,9.4167,9.4167,0.0],["2011-09-13",9.4167,9.4167,9.4167,9.4167,0.0],["2011-09-14",7.7217,12.6183,7.7217,12.6183,8.0],["2011-09-15",9.4167,12.43,8.475,12.43,68.0],["2011-09-16",8.475,8.8517,8.475,8.8517,292.0],["2011-09-19",11.3,13.1833,10.17,13.1833,176.0],["2011-09-20",9.4167,12.0533,9.4167,12.0533,48.0],["2011-09-21",9.4167,9.4167,9.4167,9.4167,40.0],["2011-09-22",9.4167,9.4167,9.4167,9.4167,0.0],["2011-09-23",8.0983,11.3,8.0983,10.735,76.0],["2011-09-26",11.3,11.3,9.04,9.04,80.0],["2011-09-27",9.04,9.04,8.475,8.475,20.0],["2011-09-28",8.475,8.475,8.475,8.475,20.0],["2011-09-29",9.4167,9.4167,8.475,8.475,56.0],["2011-09-30",8.475,8.475,8.475,8.475,0.0],["2011-10-03",8.475,8.475,8.475,8.475,12.0],["2011-10-04",9.04,9.04,9.04,9.04,20.0],["2011-10-05",11.1117,11.1117,11.1117,11.1117,40.0],["2011-10-06",11.1117,11.1117,11.1117,11.1117,0.0],["2011-10-07",8.6633,9.04,8.6633,9.04,20.0],["2011-10-10",9.4167,9.4167,9.4167,9.4167,216.0],["2011-10-11",9.04,9.04,9.04,9.04,52.0],["2011-10-12",9.04,9.04,8.8517,9.04,880.0],["2011-10-13",8.8517,8.8517,8.8517,8.8517,12.0],["2011-10-14",8.8517,8.8517,8.8517,8.8517,0.0],["2011-10-17",10.735,10.735,10.735,10.735,40.0],["2011-10-18",10.3583,10.3583,9.4167,9.4167,68.0],["2011-10-19",10.735,10.735,10.735,10.735,104.0],["2011-10-20",8.475,8.475,8.475,8.475,32.0],["2011-10-21",9.4167,9.4167,9.4167,9.4167,56.0],["2011-10-24",10.3583,10.3583,8.475,8.475,248.0],["2011-10-25",8.475,8.475,8.475,8.475,4.0],["2011-10-26",9.04,9.04,9.04,9.04,16.0],["2011-10-27",9.04,9.04,9.04,9.04,60.0],["2011-10-28",9.04,9.2283,9.04,9.2283,16.0],["2011-10-31",9.2283,10.17,9.2283,10.17,452.0],["2011-11-01",9.9817,9.9817,9.7933,9.7933,224.0],["2011-11-02",9.7933,9.7933,9.04,9.04,1120.0],["2011-11-03",9.2283,9.2283,9.2283,9.2283,172.0],["2011-11-04",9.2283,9.2283,8.2867,9.2283,60.0],["2011-11-07",9.605,9.7933,9.605,9.7933,1512.0],["2011-11-08",9.605,9.605,9.605,9.605,192.0],["2011-11-09",9.605,9.605,9.605,9.605,124.0],["2011-11-10",9.605,9.9817,9.605,9.9817,68.0],["2011-11-11",9.9817,9.9817,8.0983,8.0983,192.0],["2011-11-14",8.0983,8.0983,8.0983,8.0983,128.0],["2011-11-15",8.0983,8.0983,8.0983,8.0983,16.0],["2011-11-16",8.0983,8.0983,8.0983,8.0983,8.0],["2011-11-17",9.4167,9.9817,9.4167,9.4167,216.0],["2011-11-18",9.4167,9.4167,9.4167,9.4167,12.0],["2011-11-21",9.4167,9.9817,9.4167,9.9817,108.0],["2011-11-22",9.9817,10.3583,9.9817,10.3583,440.0],["2011-11-23",8.475,9.4167,8.475,9.4167,32.0],["2011-11-25",8.0983,9.2283,8.0983,9.2283,56.0],["2011-11-28",10.3583,10.3583,8.0983,10.3583,552.0],["2011-11-29",8.8517,9.2283,8.8517,9.2283,76.0],["2011-11-30",8.8517,9.4167,8.8517,9.4167,28.0],["2011-12-01",8.8517,9.4167,8.8517,9.4167,28.0],["2011-12-02",9.4167,9.4167,9.4167,9.4167,0.0],["2011-12-05",9.4167,9.4167,9.4167,9.4167,28.0],["2011-12-06",9.4167,9.9817,9.4167,9.9817,96.0],["2011-12-07",9.9817,10.735,9.9817,10.735,600.0],["2011-12-08",10.17,10.735,9.9817,10.5467,504.0],["2011-12-09",10.5467,10.5467,10.17,10.17,88.0],["2011-12-12",8.0983,9.605,8.0983,9.605,484.0],["2011-12-13",8.6633,8.6633,8.6633,8.6633,220.0],["2011-12-14",8.8517,8.8517,8.8517,8.8517,68.0],["2011-12-15",8.8517,9.9817,8.8517,9.9817,260.0],["2011-12-16",8.8517,9.04,8.8517,9.04,252.0],["2011-12-19",8.0983,8.475,8.0983,8.475,36.0],["2011-12-20",8.475,9.605,8.475,9.04,228.0],["2011-12-21",9.04,9.04,9.04,9.04,56.0],["2011-12-22",9.04,9.04,9.04,9.04,0.0],["2011-12-23",9.04,9.2283,9.04,9.2283,72.0],["2011-12-27",9.2283,9.605,9.2283,9.2283,136.0],["2011-12-28",9.2283,9.605,8.0983,8.0983,320.0],["2011-12-29",8.0983,8.0983,7.7217,8.0983,408.0],["2011-12-30",7.7217,9.4167,7.7217,9.4167,324.0],["2012-01-03",8.8517,10.17,8.8517,10.17,180.0],["2012-01-04",9.4167,9.4167,9.4167,9.4167,60.0],["2012-01-05",10.17,10.17,10.17,10.17,120.0],["2012-01-06",7.7217,13.9367,7.7217,13.9367,160.0],["2012-01-09",9.4167,9.4167,9.4167,9.4167,104.0],["2012-01-10",8.475,9.4167,8.475,9.4167,76.0],["2012-01-11",9.4167,9.4167,9.4167,9.4167,0.0],["2012-01-12",9.4167,9.4167,9.4167,9.4167,0.0],["2012-01-13",9.4167,10.3583,9.4167,10.3583,168.0],["2012-01-17",10.3583,10.3583,10.3583,10.3583,52.0],["2012-01-18",10.3583,10.3583,10.3583,10.3583,156.0],["2012-01-19",10.3583,10.3583,10.3583,10.3583,36.0],["2012-01-20",9.2283,9.2283,9.2283,9.2283,136.0],["2012-01-23",9.2283,9.2283,9.2283,9.2283,32.0],["2012-01-24",9.2283,9.4167,9.2283,9.4167,560.0],["2012-01-25",9.4167,9.4167,9.4167,9.4167,136.0],["2012-01-26",9.4167,10.3583,9.4167,10.3583,24.0],["2012-01-27",10.3583,10.3583,10.3583,10.3583,0.0],["2012-01-30",10.735,10.735,10.735,10.735,164.0],["2012-01-31",11.1117,11.1117,11.1117,11.1117,248.0],["2012-02-01",10.9233,10.9233,7.91,7.91,120.0],["2012-02-02",10.9233,10.9233,10.9233,10.9233,500.0],["2012-02-03",7.91,10.9233,7.91,8.475,52.0],["2012-02-06",8.6633,8.6633,8.6633,8.6633,36.0],["2012-02-07",8.6633,8.6633,8.6633,8.6633,0.0],["2012-02-08",2.0717,7.91,2.0717,5.65,100.0],["2012-02-09",5.65,5.65,5.65,5.65,0.0],["2012-02-10",7.7217,8.475,7.7217,8.475,16.0],["2012-02-13",8.475,8.475,5.65,5.65,56.0],["2012-02-14",7.7217,9.4167,5.65,9.4167,84.0],["2012-02-15",9.4167,9.4167,9.4167,9.4167,40.0],["2012-02-16",2.0717,8.475,2.0717,8.475,56.0],["2012-02-17",5.65,5.65,5.65,5.65,12.0],["2012-02-21",5.65,8.475,5.65,7.91,60.0],["2012-02-22",5.65,5.65,5.65,5.65,24.0],["2012-02-23",5.65,5.65,5.65,5.65,0.0],["2012-02-24",5.8383,8.2867,5.8383,8.2867,164.0],["2012-02-27",5.8383,5.8383,5.65,5.65,136.0],["2012-02-28",5.65,5.65,5.65,5.65,128.0],["2012-02-29",5.65,5.65,5.65,5.65,0.0],["2012-03-01",5.65,5.65,5.65,5.65,44.0],["2012-03-02",8.2867,8.2867,7.5333,7.5333,144.0],["2012-03-05",5.8383,6.215,5.65,6.215,24.0],["2012-03-06",6.215,6.215,6.215,6.215,0.0],["2012-03-07",5.65,5.65,5.65,5.65,80.0],["2012-03-08",5.65,5.8383,5.65,5.65,116.0],["2012-03-09",5.65,5.65,5.65,5.65,0.0],["2012-03-12",5.65,5.65,5.65,5.65,32.0],["2012-03-13",5.65,5.65,5.65,5.65,16.0],["2012-03-14",8.2867,8.2867,8.2867,8.2867,8.0],["2012-03-15",8.2867,8.2867,8.2867,8.2867,0.0],["2012-03-16",8.2867,8.2867,8.2867,8.2867,0.0],["2012-03-19",5.8383,7.5333,5.8383,7.5333,84.0],["2012-03-20",7.5333,7.5333,7.5333,7.5333,0.0],["2012-03-21",7.5333,7.5333,7.5333,7.5333,0.0],["2012-03-22",5.8383,5.8383,5.65,5.8383,364.0],["2012-03-23",5.65,5.65,5.65,5.65,28.0],["2012-03-26",5.65,7.5333,5.65,7.5333,100.0],["2012-03-27",7.5333,10.3583,7.5333,7.7217,2136.0],["2012-03-28",8.6633,9.9817,8.6633,9.9817,536.0],["2012-03-29",9.9817,9.9817,9.9817,9.9817,108.0],["2012-03-30",10.5467,10.5467,8.6633,8.6633,404.0],["2012-04-02",8.6633,8.6633,8.475,8.475,24.0],["2012-04-03",8.6633,8.8517,8.6633,8.8517,208.0],["2012-04-04",8.8517,8.8517,8.8517,8.8517,40.0],["2012-04-05",9.4167,9.4167,8.6633,8.6633,16.0],["2012-04-09",8.8517,8.8517,8.8517,8.8517,8.0],["2012-04-10",8.8517,8.8517,8.8517,8.8517,8.0],["2012-04-11",10.9233,10.9233,8.6633,8.6633,80.0],["2012-04-12",2.0717,8.6633,2.0717,8.6633,24.0],["2012-04-13",5.8383,8.8517,5.8383,8.6633,312.0],["2012-04-16",8.6633,8.6633,8.6633,8.6633,160.0],["2012-04-17",8.6633,10.9233,8.6633,8.8517,336.0],["2012-04-18",8.8517,8.8517,8.475,8.475,728.0],["2012-04-19",10.735,10.735,6.215,7.5333,32.0],["2012-04-20",7.5333,7.5333,7.5333,7.5333,16.0],["2012-04-23",5.8383,8.475,5.8383,8.475,640.0],["2012-04-24",8.475,8.475,8.475,8.475,0.0],["2012-04-25",8.0983,8.0983,8.0983,8.0983,16.0],["2012-04-26",6.215,7.5333,6.215,7.5333,20.0],["2012-04-27",7.5333,7.5333,7.5333,7.5333,52.0],["2012-04-30",5.8383,5.8383,5.8383,5.8383,4.0],["2012-05-01",7.5333,7.5333,7.5333,7.5333,8.0],["2012-05-02",7.5333,7.5333,7.5333,7.5333,0.0],["2012-05-03",7.5333,7.5333,7.5333,7.5333,8.0],["2012-05-04",7.5333,7.5333,7.5333,7.5333,0.0],["2012-05-07",7.5333,7.5333,7.5333,7.5333,44.0],["2012-05-08",9.4167,9.4167,9.4167,9.4167,12.0],["2012-05-09",9.4167,9.4167,9.4167,9.4167,0.0],["2012-05-10",5.8383,6.5917,3.955,3.955,1880.0],["2012-05-11",4.8967,6.4033,4.8967,6.4033,68.0],["2012-05-14",7.5333,8.475,7.5333,8.475,88.0],["2012-05-15",4.8967,4.8967,4.8967,4.8967,48.0],["2012-05-16",4.8967,4.8967,3.955,3.955,1048.0],["2012-05-17",6.0267,6.0267,4.1433,4.1433,412.0],["2012-05-18",4.1433,8.475,4.1433,4.7083,148.0],["2012-05-21",4.1433,4.1433,4.1433,4.1433,12.0],["2012-05-22",2.0717,6.0267,2.0717,4.1433,1280.0],["2012-05-23",4.1433,4.1433,4.1433,4.1433,8.0],["2012-05-24",4.1433,4.1433,4.1433,4.1433,0.0],["2012-05-25",6.215,6.215,4.3317,4.52,216.0],["2012-05-29",7.91,7.91,7.91,7.91,116.0],["2012-05-30",5.4617,5.65,5.4617,5.65,348.0],["2012-05-31",7.345,7.345,4.8967,4.8967,20.0],["2012-06-01",4.8967,4.8967,4.8967,4.8967,20.0],["2012-06-04",4.8967,4.8967,4.8967,4.8967,0.0],["2012-06-05",4.8967,4.8967,4.8967,4.8967,28.0],["2012-06-06",4.8967,6.4033,4.7083,6.4033,176.0],["2012-06-07",5.65,6.4033,5.4617,5.4617,684.0],["2012-06-08",5.4617,6.4033,5.4617,6.4033,48.0],["2012-06-11",6.4033,6.4033,5.65,5.65,224.0],["2012-06-12",6.215,6.215,6.215,6.215,20.0],["2012-06-13",6.215,6.4033,5.4617,6.4033,624.0],["2012-06-14",6.4033,6.4033,6.4033,6.4033,0.0],["2012-06-15",5.4617,5.4617,5.4617,5.4617,32.0],["2012-06-18",7.5333,7.5333,5.4617,5.4617,464.0],["2012-06-19",5.4617,5.4617,5.4617,5.4617,28.0],["2012-06-20",7.5333,7.5333,5.4617,7.1567,456.0],["2012-06-21",7.1567,7.1567,7.1567,7.1567,8.0],["2012-06-22",7.1567,7.1567,7.1567,7.1567,0.0],["2012-06-25",5.4617,5.4617,5.4617,5.4617,28.0],["2012-06-26",5.4617,5.4617,5.4617,5.4617,76.0],["2012-06-27",7.345,7.345,5.4617,5.4617,84.0],["2012-06-28",6.0267,6.0267,5.085,5.4617,528.0],["2012-06-29",6.78,6.78,6.4033,6.5917,260.0],["2012-07-02",7.345,7.345,5.4617,5.4617,552.0],["2012-07-03",5.4617,5.4617,5.4617,5.4617,168.0],["2012-07-05",5.4617,5.4617,5.4617,5.4617,52.0],["2012-07-06",5.4617,5.4617,5.4617,5.4617,8.0],["2012-07-09",5.4617,7.1567,5.4617,7.1567,1032.0],["2012-07-10",5.4617,5.4617,5.4617,5.4617,212.0],["2012-07-11",5.4617,5.4617,5.4617,5.4617,20.0],["2012-07-12",5.4617,5.4617,5.4617,5.4617,308.0],["2012-07-13",6.0267,6.0267,6.0267,6.0267,52.0],["2012-07-16",6.0267,6.0267,6.0267,6.0267,76.0],["2012-07-17",5.4617,5.4617,5.4617,5.4617,8.0],["2012-07-18",5.4617,5.4617,5.4617,5.4617,0.0],["2012-07-19",5.4617,5.4617,5.4617,5.4617,0.0],["2012-07-20",5.4617,5.4617,5.4617,5.4617,44.0],["2012-07-23",5.4617,5.4617,5.4617,5.4617,112.0],["2012-07-24",5.4617,5.4617,5.4617,5.4617,8.0],["2012-07-25",5.4617,5.4617,5.4617,5.4617,16.0],["2012-07-26",5.4617,5.4617,5.4617,5.4617,0.0],["2012-07-27",5.4617,5.4617,5.4617,5.4617,268.0],["2012-07-30",5.4617,5.4617,5.4617,5.4617,100.0],["2012-07-31",5.65,5.65,5.4617,5.4617,236.0],["2012-08-01",5.4617,5.4617,5.4617,5.4617,12.0],["2012-08-02",5.4617,5.4617,5.4617,5.4617,8.0],["2012-08-03",5.4617,5.4617,5.4617,5.4617,72.0],["2012-08-06",5.4617,5.4617,5.4617,5.4617,52.0],["2012-08-07",5.4617,5.4617,5.4617,5.4617,48.0],["2012-08-08",5.4617,5.4617,5.4617,5.4617,20.0],["2012-08-09",6.215,6.5917,6.215,6.5917,80.0],["2012-08-10",4.7083,4.7083,4.7083,4.7083,152.0],["2012-08-13",4.7083,4.7083,4.7083,4.7083,0.0],["2012-08-14",4.7083,4.7083,4.7083,4.7083,16.0],["2012-08-15",4.7083,4.7083,4.7083,4.7083,0.0],["2012-08-16",4.7083,4.7083,4.7083,4.7083,0.0],["2012-08-17",4.7083,4.7083,4.7083,4.7083,4.0],["2012-08-20",4.7083,6.0267,4.7083,4.7083,144.0],["2012-08-21",4.7083,4.7083,4.7083,4.7083,40.0],["2012-08-22",4.7083,4.7083,4.7083,4.7083,8.0],["2012-08-23",2.0717,4.7083,2.0717,4.7083,104.0],["2012-08-24",4.7083,4.7083,4.7083,4.7083,128.0],["2012-08-27",4.7083,4.7083,4.7083,4.7083,12.0],["2012-08-28",4.7083,4.7083,4.7083,4.7083,8.0],["2012-08-29",4.7083,4.7083,4.7083,4.7083,28.0],["2012-08-30",4.7083,4.7083,4.7083,4.7083,0.0],["2012-08-31",4.7083,4.7083,4.7083,4.7083,76.0],["2012-09-04",4.7083,4.7083,4.7083,4.7083,12.0],["2012-09-05",4.7083,4.7083,4.7083,4.7083,40.0],["2012-09-06",4.7083,4.7083,4.7083,4.7083,12.0],["2012-09-07",4.7083,4.7083,4.7083,4.7083,172.0],["2012-09-10",4.7083,4.7083,4.7083,4.7083,8.0],["2012-09-11",4.7083,4.7083,4.7083,4.7083,8.0],["2012-09-12",4.7083,5.65,4.7083,5.65,240.0],["2012-09-13",6.5917,6.5917,4.7083,4.7083,608.0],["2012-09-14",4.7083,4.7083,4.7083,4.7083,112.0],["2012-09-17",5.65,5.65,4.7083,4.7083,16.0],["2012-09-18",4.7083,4.7083,4.7083,4.7083,8.0],["2012-09-19",4.1433,4.7083,4.1433,4.7083,36.0],["2012-09-20",4.7083,4.7083,4.7083,4.7083,0.0],["2012-09-21",4.7083,6.0267,4.7083,4.7083,52.0],["2012-09-24",4.1433,4.7083,4.1433,4.7083,196.0],["2012-09-25",4.1433,4.1433,4.1433,4.1433,8.0],["2012-09-26",4.1433,4.1433,4.1433,4.1433,0.0],["2012-09-27",4.1433,4.1433,4.1433,4.1433,168.0],["2012-09-28",4.1433,4.1433,4.1433,4.1433,0.0],["2012-10-01",5.2733,5.2733,5.2733,5.2733,8.0],["2012-10-02",5.2733,5.2733,5.2733,5.2733,0.0],["2012-10-03",4.1433,6.9683,4.1433,6.9683,12.0],["2012-10-04",4.1433,4.3317,4.1433,4.3317,56.0],["2012-10-05",4.1433,6.78,4.1433,6.78,44.0],["2012-10-08",4.1433,4.1433,4.1433,4.1433,8.0],["2012-10-09",4.1433,4.1433,4.1433,4.1433,0.0],["2012-10-10",4.1433,4.1433,4.1433,4.1433,112.0],["2012-10-11",4.1433,4.1433,4.1433,4.1433,0.0],["2012-10-12",4.1433,4.1433,4.1433,4.1433,80.0],["2012-10-15",4.1433,5.085,4.1433,5.085,56.0],["2012-10-16",5.085,5.085,5.085,5.085,0.0],["2012-10-17",4.8967,4.8967,4.52,4.52,552.0],["2012-10-18",4.52,4.52,4.52,4.52,76.0],["2012-10-19",4.52,4.52,4.52,4.52,8.0],["2012-10-22",4.52,4.52,4.52,4.52,20.0],["2012-10-23",4.52,4.52,4.52,4.52,488.0],["2012-10-24",4.52,4.52,4.52,4.52,20.0],["2012-10-25",4.52,4.52,4.52,4.52,0.0],["2012-10-26",5.65,6.78,5.65,6.78,940.0],["2012-10-31",6.78,6.78,6.78,6.78,0.0],["2012-11-01",6.78,6.78,6.78,6.78,0.0],["2012-11-02",5.2733,5.2733,5.2733,5.2733,24.0],["2012-11-05",5.2733,5.2733,5.085,5.085,144.0],["2012-11-06",5.085,5.085,5.085,5.085,40.0],["2012-11-07",4.7083,5.085,4.7083,5.085,48.0],["2012-11-08",4.7083,4.7083,4.7083,4.7083,636.0],["2012-11-09",4.52,4.8967,4.52,4.8967,264.0],["2012-11-12",4.3317,4.3317,4.3317,4.3317,108.0],["2012-11-13",4.52,4.8967,4.1433,4.1433,2160.0],["2012-11-14",4.7083,4.7083,4.7083,4.7083,516.0],["2012-11-15",4.7083,4.7083,4.7083,4.7083,316.0],["2012-11-16",4.8967,4.8967,4.7083,4.8967,192.0],["2012-11-19",5.65,5.65,5.65,5.65,4.0],["2012-11-20",4.7083,4.7083,3.955,3.955,176.0],["2012-11-21",5.65,5.65,3.955,4.8967,68.0],["2012-11-23",4.8967,4.8967,4.8967,4.8967,0.0],["2012-11-26",3.955,5.2733,3.955,5.2733,108.0],["2012-11-27",3.955,5.2733,3.955,5.2733,1388.0],["2012-11-28",4.3317,4.3317,4.3317,4.3317,124.0],["2012-11-29",4.1433,4.1433,3.955,3.955,164.0],["2012-11-30",4.8967,4.8967,4.1433,4.1433,40.0],["2012-12-03",3.955,4.1433,3.955,4.1433,56.0],["2012-12-04",4.1433,4.1433,3.39,3.5783,696.0],["2012-12-05",3.5783,4.52,3.5783,3.5783,516.0],["2012-12-06",4.1433,4.1433,3.39,3.39,300.0],["2012-12-07",3.39,3.39,3.39,3.39,32.0],["2012-12-10",3.39,3.39,3.39,3.39,88.0],["2012-12-11",3.39,3.7667,3.39,3.7667,404.0],["2012-12-12",3.39,3.39,3.39,3.39,60.0],["2012-12-13",3.39,3.39,3.39,3.39,128.0],["2012-12-14",3.39,3.39,3.2017,3.39,368.0],["2012-12-17",3.39,3.7667,3.2017,3.2017,568.0],["2012-12-18",3.2017,3.2017,3.2017,3.2017,264.0],["2012-12-19",3.7667,3.7667,3.7667,3.7667,200.0],["2012-12-20",3.2017,3.7667,3.2017,3.39,80.0],["2012-12-21",3.39,3.39,3.39,3.39,484.0],["2012-12-24",3.39,3.39,3.39,3.39,108.0],["2012-12-26",3.39,3.39,3.39,3.39,88.0],["2012-12-27",3.39,3.39,3.39,3.39,76.0],["2012-12-28",3.39,3.39,3.39,3.39,372.0],["2012-12-31",3.39,3.39,3.2017,3.2017,1232.0],["2013-01-02",3.2017,3.2017,3.2017,3.2017,24.0],["2013-01-03",3.2017,3.2017,3.2017,3.2017,28.0],["2013-01-04",3.2017,3.955,3.2017,3.955,44.0],["2013-01-07",3.955,3.955,3.2017,3.2017,180.0],["2013-01-08",3.2017,3.2017,3.2017,3.2017,0.0],["2013-01-09",3.2017,3.2017,3.2017,3.2017,0.0],["2013-01-10",3.2017,3.2017,3.2017,3.2017,28.0],["2013-01-11",3.2017,3.2017,3.2017,3.2017,0.0],["2013-01-14",3.2017,3.2017,3.2017,3.2017,0.0],["2013-01-15",3.2017,3.2017,3.2017,3.2017,0.0],["2013-01-16",2.825,2.825,2.825,2.825,16.0],["2013-01-17",3.7667,3.7667,3.7667,3.7667,20.0],["2013-01-18",3.7667,3.7667,3.7667,3.7667,0.0],["2013-01-22",2.825,2.825,2.825,2.825,56.0],["2013-01-23",2.825,2.825,2.825,2.825,0.0],["2013-01-24",2.0717,3.0133,2.0717,3.0133,24.0],["2013-01-25",3.0133,3.0133,3.0133,3.0133,0.0],["2013-01-28",2.825,2.825,2.825,2.825,12.0],["2013-01-29",3.2017,3.39,3.2017,3.2017,540.0],["2013-01-30",3.2017,3.2017,3.2017,3.2017,0.0],["2013-01-31",3.2017,3.2017,3.2017,3.2017,16.0],["2013-02-01",3.2017,3.2017,3.2017,3.2017,0.0],["2013-02-04",3.2017,3.2017,3.2017,3.2017,28.0],["2013-02-05",3.2017,3.2017,3.2017,3.2017,0.0],["2013-02-06",3.39,3.39,3.39,3.39,12.0],["2013-02-07",3.2017,3.2017,3.2017,3.2017,4.0],["2013-02-08",3.2017,3.2017,3.2017,3.2017,52.0],["2013-02-11",3.2017,3.2017,3.2017,3.2017,28.0],["2013-02-12",3.2017,3.7667,3.2017,3.7667,144.0],["2013-02-13",3.2017,3.2017,3.2017,3.2017,8.0],["2013-02-14",3.2017,3.2017,3.2017,3.2017,0.0],["2013-02-15",3.2017,3.2017,3.2017,3.2017,8.0],["2013-02-19",3.2017,3.2017,3.2017,3.2017,208.0],["2013-02-20",3.2017,3.2017,3.2017,3.2017,276.0],["2013-02-21",3.2017,3.2017,3.2017,3.2017,0.0],["2013-02-22",3.2017,3.2017,3.2017,3.2017,40.0],["2013-02-25",3.2017,3.2017,3.2017,3.2017,16.0],["2013-02-26",3.2017,3.2017,3.2017,3.2017,16.0],["2013-02-27",3.39,3.39,3.2017,3.2017,124.0],["2013-02-28",3.2017,3.39,3.2017,3.39,100.0],["2013-03-01",3.39,3.39,3.2017,3.39,172.0],["2013-03-04",3.2017,3.2017,3.2017,3.2017,8.0],["2013-03-05",3.2017,3.39,3.2017,3.39,28.0],["2013-03-06",3.2017,3.2017,2.825,2.825,660.0],["2013-03-07",2.825,2.825,2.825,2.825,56.0],["2013-03-08",2.825,3.2017,2.825,2.825,72.0],["2013-03-11",3.2017,3.2017,3.2017,3.2017,80.0],["2013-03-12",3.2017,3.2017,2.6367,2.6367,212.0],["2013-03-13",2.6367,2.6367,2.6367,2.6367,8.0],["2013-03-14",2.6367,3.39,2.6367,3.39,188.0],["2013-03-15",3.39,3.39,3.39,3.39,0.0],["2013-03-18",2.6367,2.6367,2.6367,2.6367,16.0],["2013-03-19",2.6367,2.825,2.6367,2.825,492.0],["2013-03-20",2.825,2.825,2.825,2.825,0.0],["2013-03-21",2.6367,2.6367,2.6367,2.6367,172.0],["2013-03-22",3.5783,5.2733,3.39,4.8967,7596.0],["2013-03-25",5.2733,7.345,5.2733,7.345,3028.0],["2013-03-26",7.345,7.345,5.2733,6.78,2892.0],["2013-03-27",5.65,6.5917,5.65,5.8383,984.0],["2013-03-28",6.5917,6.5917,6.0267,6.0267,2560.0],["2013-04-01",6.78,8.6633,6.78,8.6633,4296.0],["2013-04-02",8.8517,8.8517,7.7217,8.475,1124.0],["2013-04-03",9.2283,9.4167,7.7217,8.8517,644.0],["2013-04-04",8.2867,8.2867,7.7217,8.2867,212.0],["2013-04-05",8.2867,8.2867,8.2867,8.2867,212.0],["2013-04-08",8.8517,8.8517,7.7217,8.8517,180.0],["2013-04-09",9.4167,10.17,7.7217,8.2867,688.0],["2013-04-10",9.2283,9.2283,8.2867,8.2867,336.0],["2013-04-11",7.7217,9.2283,7.7217,7.7217,164.0],["2013-04-12",7.7217,7.7217,7.7217,7.7217,12.0],["2013-04-15",9.2283,9.2283,8.475,8.8517,1008.0],["2013-04-16",7.7217,9.2283,7.7217,8.475,256.0],["2013-04-17",9.2283,9.2283,9.04,9.2283,184.0],["2013-04-18",9.2283,9.2283,8.475,9.2283,656.0],["2013-04-19",9.2283,9.605,8.6633,9.605,472.0],["2013-04-22",9.4167,9.4167,9.2283,9.2283,404.0],["2013-04-23",9.2283,9.2283,9.2283,9.2283,80.0],["2013-04-24",9.605,9.605,9.605,9.605,160.0],["2013-04-25",9.2283,9.9817,8.6633,8.6633,236.0],["2013-04-26",9.605,9.605,8.6633,8.8517,332.0],["2013-04-29",9.605,9.9817,8.6633,9.7933,656.0],["2013-04-30",4.1433,9.7933,4.1433,8.6633,328.0],["2013-05-01",9.7933,9.7933,8.6633,8.6633,36.0],["2013-05-02",9.7933,9.7933,9.7933,9.7933,40.0],["2013-05-03",9.7933,12.995,9.7933,12.8067,1740.0],["2013-05-06",12.8067,15.4433,10.3583,14.5017,2796.0],["2013-05-07",12.2417,12.2417,7.1567,8.2867,9276.0],["2013-05-08",8.475,8.6633,7.345,7.5333,2244.0],["2013-05-09",8.475,8.475,7.345,7.91,24.0],["2013-05-10",7.5333,7.5333,7.345,7.5333,2248.0],["2013-05-13",8.475,8.475,7.345,7.345,700.0],["2013-05-14",7.345,7.345,5.65,7.1567,344.0],["2013-05-15",6.0267,6.0267,6.0267,6.0267,20.0],["2013-05-16",8.0983,8.2867,8.0983,8.2867,244.0],["2013-05-17",7.5333,8.2867,7.5333,7.5333,228.0],["2013-05-20",7.5333,7.5333,7.5333,7.5333,0.0],["2013-05-21",7.5333,8.2867,7.5333,8.2867,468.0],["2013-05-22",4.1433,8.475,4.1433,7.5333,868.0],["2013-05-23",7.91,9.04,7.5333,7.5333,784.0],["2013-05-24",8.2867,8.2867,5.8383,5.8383,212.0],["2013-05-28",6.215,7.5333,6.215,7.5333,1564.0],["2013-05-29",8.2867,8.2867,8.2867,8.2867,60.0],["2013-05-30",8.6633,8.6633,7.5333,8.2867,136.0],["2013-05-31",8.475,9.4167,8.475,8.8517,872.0],["2013-06-03",9.7933,9.7933,8.8517,8.8517,936.0],["2013-06-04",8.8517,8.8517,8.8517,8.8517,44.0],["2013-06-05",9.4167,10.3583,9.4167,10.3583,160.0],["2013-06-06",11.3,11.3,7.5333,7.5333,288.0],["2013-06-07",11.1117,11.1117,11.1117,11.1117,208.0],["2013-06-10",10.9233,12.995,10.9233,12.0533,1712.0],["2013-06-11",12.0533,12.0533,9.04,9.04,712.0],["2013-06-12",9.7933,9.7933,9.7933,9.7933,256.0],["2013-06-13",9.7933,9.7933,9.04,9.04,100.0],["2013-06-14",10.17,11.1117,9.04,11.1117,1208.0],["2013-06-17",13.1833,13.1833,9.04,9.04,528.0],["2013-06-18",9.7933,9.7933,9.7933,9.7933,24.0],["2013-06-19",10.3583,10.9233,8.6633,8.6633,172.0],["2013-06-20",9.2283,12.43,9.2283,12.43,348.0],["2013-06-21",9.2283,11.1117,9.2283,11.1117,112.0],["2013-06-24",12.2417,12.2417,11.6767,11.6767,80.0],["2013-06-25",11.865,11.865,11.865,11.865,80.0],["2013-06-26",13.1833,13.1833,12.2417,12.2417,8.0],["2013-06-27",9.605,12.0533,9.605,11.3,60.0],["2013-06-28",9.605,9.605,9.605,9.605,4.0],["2013-07-01",10.3583,10.3583,10.3583,10.3583,36.0],["2013-07-02",10.3583,10.3583,9.2283,9.2283,316.0],["2013-07-03",10.9233,10.9233,10.9233,10.9233,36.0],["2013-07-05",11.4883,12.2417,11.3,12.0533,1740.0],["2013-07-08",10.3583,13.1833,10.3583,12.43,408.0],["2013-07-09",13.1833,14.69,12.995,14.69,748.0],["2013-07-10",14.125,15.0667,14.125,14.5017,392.0],["2013-07-11",14.5017,14.5017,14.125,14.125,56.0],["2013-07-12",12.2417,13.1833,12.2417,13.1833,168.0],["2013-07-15",12.995,12.995,12.8067,12.8067,428.0],["2013-07-16",12.8067,12.8067,12.8067,12.8067,0.0],["2013-07-17",9.7933,13.3717,9.7933,12.995,2024.0],["2013-07-18",13.3717,14.125,13.1833,13.1833,252.0],["2013-07-19",14.125,14.125,14.125,14.125,12.0],["2013-07-22",13.1833,13.1833,13.1833,13.1833,108.0],["2013-07-23",13.56,14.125,13.56,14.125,228.0],["2013-07-24",13.56,15.0667,13.56,14.8783,288.0],["2013-07-25",15.4433,18.8333,15.0667,18.8333,2632.0],["2013-07-26",18.8333,24.295,18.645,21.6583,1160.0],["2013-07-29",18.8333,21.47,18.8333,19.9633,1192.0],["2013-07-30",20.1517,20.7167,18.645,18.645,828.0],["2013-07-31",18.2683,20.34,16.95,18.8333,1400.0],["2013-08-01",18.8333,23.73,16.95,23.73,1224.0],["2013-08-02",26.1783,28.25,20.7167,26.9317,1084.0],["2013-08-05",26.3667,31.075,26.3667,30.6983,784.0],["2013-08-06",31.075,31.075,22.7883,28.25,420.0],["2013-08-07",23.5417,28.25,22.9767,23.9183,1192.0],["2013-08-08",24.86,27.3083,24.86,25.425,1612.0],["2013-08-09",24.295,24.295,22.2233,22.2233,700.0],["2013-08-12",18.4567,20.7167,18.4567,20.7167,868.0],["2013-08-13",20.7167,20.7167,17.8917,18.8333,1836.0],["2013-08-14",18.8333,20.7167,15.4433,20.7167,1196.0],["2013-08-15",18.08,20.7167,18.08,20.7167,800.0],["2013-08-16",20.7167,21.2817,20.7167,20.7167,304.0],["2013-08-19",21.47,21.47,21.47,21.47,28.0],["2013-08-20",21.2817,21.2817,17.1383,20.7167,728.0],["2013-08-21",20.7167,20.7167,17.3267,20.5283,84.0],["2013-08-22",16.95,19.5867,16.7617,19.5867,516.0],["2013-08-23",16.95,19.5867,16.0083,16.95,2352.0],["2013-08-26",16.95,16.95,14.69,15.4433,3548.0],["2013-08-27",15.4433,15.6317,15.4433,15.6317,416.0],["2013-08-28",16.0083,19.3983,15.0667,16.95,1988.0],["2013-08-29",15.82,16.95,15.0667,16.95,2312.0],["2013-08-30",16.95,19.5867,16.95,16.95,608.0],["2013-09-03",16.0083,17.8917,15.0667,16.95,2388.0],["2013-09-04",16.95,16.95,14.3133,14.3133,1216.0],["2013-09-05",15.82,15.82,15.0667,15.4433,648.0],["2013-09-06",15.0667,15.4433,13.56,15.4433,344.0],["2013-09-09",15.4433,15.4433,13.56,14.125,252.0],["2013-09-10",14.125,15.82,14.125,15.4433,892.0],["2013-09-11",16.0083,16.7617,16.0083,16.385,856.0],["2013-09-12",16.0083,16.95,15.255,16.95,596.0],["2013-09-13",16.95,16.95,16.95,16.95,0.0],["2013-09-16",15.4433,15.4433,15.4433,15.4433,300.0],["2013-09-17",15.4433,16.7617,15.4433,15.4433,220.0],["2013-09-18",16.7617,16.7617,15.4433,16.7617,1064.0],["2013-09-19",15.4433,16.7617,15.4433,15.4433,668.0],["2013-09-20",16.7617,16.7617,15.4433,15.4433,220.0],["2013-09-23",15.4433,15.4433,15.4433,15.4433,136.0],["2013-09-24",16.95,16.95,16.95,16.95,16.0],["2013-09-25",16.95,18.4567,16.95,16.95,240.0],["2013-09-26",17.3267,17.515,16.95,16.95,704.0],["2013-09-27",16.385,16.385,16.385,16.385,236.0],["2013-09-30",16.0083,16.0083,15.6317,15.6317,844.0],["2013-10-01",16.385,16.385,15.255,15.6317,1104.0],["2013-10-02",16.0083,16.0083,14.125,14.69,720.0],["2013-10-03",14.69,15.4433,14.69,15.255,1724.0],["2013-10-04",15.255,15.255,14.3133,15.255,604.0],["2013-10-07",14.125,15.255,14.125,15.255,748.0],["2013-10-08",14.125,15.6317,14.125,15.6317,76.0],["2013-10-09",15.6317,15.6317,15.6317,15.6317,0.0],["2013-10-10",15.0667,15.4433,15.0667,15.4433,588.0],["2013-10-11",15.4433,16.1967,15.4433,16.1967,320.0],["2013-10-14",16.1967,16.95,16.1967,16.95,180.0],["2013-10-15",16.385,18.4567,16.385,18.4567,324.0],["2013-10-16",18.8333,18.8333,15.4433,16.95,184.0],["2013-10-17",14.5017,18.8333,14.5017,18.8333,76.0],["2013-10-18",17.8917,17.8917,17.8917,17.8917,76.0],["2013-10-21",17.8917,18.4567,17.8917,18.4567,144.0],["2013-10-22",18.4567,19.0217,15.6317,15.6317,1348.0],["2013-10-23",15.0667,16.95,15.0667,16.95,356.0],["2013-10-24",17.3267,18.645,17.3267,18.645,248.0],["2013-10-25",18.645,18.8333,17.8917,18.8333,228.0],["2013-10-28",18.8333,18.8333,18.08,18.08,144.0],["2013-10-29",17.8917,18.645,17.8917,18.08,148.0],["2013-10-30",18.8333,18.8333,17.8917,17.8917,344.0],["2013-10-31",16.385,18.8333,16.0083,18.8333,120.0],["2013-11-01",16.1967,18.4567,16.1967,18.4567,316.0],["2013-11-04",18.8333,18.8333,16.1967,18.8333,44.0],["2013-11-05",16.1967,18.8333,16.1967,18.8333,1036.0],["2013-11-06",16.385,18.8333,16.385,18.8333,36.0],["2013-11-07",16.0083,19.21,16.0083,19.21,492.0],["2013-11-08",18.8333,20.1517,17.1383,18.8333,84.0],["2013-11-11",16.95,18.8333,16.95,18.8333,500.0],["2013-11-12",17.3267,18.4567,17.3267,18.4567,160.0],["2013-11-13",17.1383,18.4567,16.5733,18.4567,188.0],["2013-11-14",18.4567,18.4567,16.385,16.7617,60.0],["2013-11-15",16.7617,17.8917,16.7617,17.8917,136.0],["2013-11-18",17.3267,17.515,17.3267,17.515,104.0],["2013-11-19",16.7617,17.8917,16.1967,16.1967,220.0],["2013-11-20",16.385,16.385,14.3133,14.3133,624.0],["2013-11-21",14.3133,17.8917,14.3133,17.8917,1056.0],["2013-11-22",14.125,17.515,14.125,15.6317,96.0],["2013-11-25",17.3267,17.515,16.7617,16.95,556.0],["2013-11-26",17.515,17.515,17.515,17.515,12.0],["2013-11-27",15.6317,16.95,15.6317,16.0083,228.0],["2013-11-29",16.0083,16.0083,16.0083,16.0083,72.0],["2013-12-02",16.0083,16.0083,15.0667,15.0667,272.0],["2013-12-03",15.0667,16.95,15.0667,16.95,208.0],["2013-12-04",15.4433,16.1967,15.4433,16.1967,440.0],["2013-12-05",15.0667,16.95,15.0667,16.95,24.0],["2013-12-06",16.385,16.7617,14.69,16.7617,440.0],["2013-12-09",16.7617,16.7617,15.0667,15.6317,844.0],["2013-12-10",16.7617,17.8917,15.6317,17.8917,728.0],["2013-12-11",15.6317,17.8917,15.6317,17.8917,164.0],["2013-12-12",17.8917,18.8333,17.8917,18.4567,1296.0],["2013-12-13",18.8333,18.8333,16.0083,18.8333,924.0],["2013-12-16",16.0083,18.8333,16.0083,18.8333,836.0],["2013-12-17",18.8333,18.8333,17.8917,18.8333,164.0],["2013-12-18",19.0217,19.0217,17.8917,17.8917,180.0],["2013-12-19",16.385,17.3267,16.385,16.5733,524.0],["2013-12-20",18.4567,19.0217,17.515,18.8333,416.0],["2013-12-23",16.7617,19.21,16.1967,16.95,432.0],["2013-12-24",16.95,16.95,16.95,16.95,0.0],["2013-12-26",18.8333,19.775,16.95,16.95,444.0],["2013-12-27",17.8917,17.8917,16.95,16.95,360.0],["2013-12-30",16.7617,16.95,16.5733,16.95,488.0],["2013-12-31",16.7617,20.34,16.7617,20.34,112.0],["2014-01-02",20.34,20.34,16.95,16.95,44.0],["2014-01-03",16.7617,16.7617,16.7617,16.7617,4.0],["2014-01-06",18.8333,18.8333,16.7617,16.7617,144.0],["2014-01-07",16.7617,16.7617,16.7617,16.7617,0.0],["2014-01-08",18.8333,18.8333,18.4567,18.645,1944.0],["2014-01-09",18.645,18.645,16.7617,18.645,304.0],["2014-01-10",16.7617,18.8333,16.7617,18.8333,320.0],["2014-01-13",16.7617,18.8333,16.7617,18.8333,436.0],["2014-01-14",18.8333,18.8333,17.8917,17.8917,280.0],["2014-01-15",18.8333,18.8333,18.8333,18.8333,112.0],["2014-01-16",16.7617,16.95,16.7617,16.95,60.0],["2014-01-17",16.95,16.95,16.95,16.95,192.0],["2014-01-21",16.95,19.775,16.95,19.5867,160.0],["2014-01-22",17.1383,17.8917,17.1383,17.8917,108.0],["2014-01-23",19.5867,19.5867,17.1383,17.7033,360.0],["2014-01-24",16.7617,20.5283,16.7617,18.8333,472.0],["2014-01-27",18.8333,18.8333,16.5733,18.645,32.0],["2014-01-28",17.8917,18.8333,17.8917,17.8917,112.0],["2014-01-29",17.8917,17.8917,16.95,16.95,56.0],["2014-01-30",18.8333,18.8333,17.3267,18.8333,96.0],["2014-01-31",16.95,19.5867,16.95,16.95,160.0],["2014-02-03",16.95,16.95,16.95,16.95,0.0],["2014-02-04",16.95,16.95,16.95,16.95,0.0],["2014-02-05",16.95,16.95,16.5733,16.95,164.0],["2014-02-06",16.7617,16.7617,16.7617,16.7617,12.0],["2014-02-07",16.95,18.8333,16.95,18.8333,56.0],["2014-02-10",18.645,18.645,17.7033,17.8917,168.0],["2014-02-11",18.08,18.08,18.08,18.08,212.0],["2014-02-12",18.645,18.645,18.645,18.645,28.0],["2014-02-13",18.645,18.8333,16.95,18.8333,212.0],["2014-02-14",18.8333,18.8333,18.8333,18.8333,40.0],["2014-02-18",18.8333,18.8333,18.8333,18.8333,0.0],["2014-02-19",18.8333,19.0217,16.5733,16.5733,120.0],["2014-02-20",17.1383,17.1383,17.1383,17.1383,48.0],["2014-02-21",17.3267,19.0217,17.3267,19.0217,72.0],["2014-02-24",18.8333,18.8333,16.95,18.8333,52.0],["2014-02-25",16.95,18.8333,16.7617,18.645,1664.0],["2014-02-26",18.4567,18.8333,16.5733,16.5733,392.0],["2014-02-27",18.645,18.8333,18.645,18.8333,248.0],["2014-02-28",18.4567,18.645,18.4567,18.645,80.0],["2014-03-03",18.645,18.645,18.645,18.645,40.0],["2014-03-04",18.08,18.08,17.8917,17.8917,88.0],["2014-03-05",18.645,18.8333,17.8917,17.8917,416.0],["2014-03-06",18.8333,21.6583,18.4567,19.21,1324.0],["2014-03-07",19.21,20.7167,19.21,20.1517,320.0],["2014-03-10",18.8333,24.4833,18.8333,23.5417,5328.0],["2014-03-11",23.5417,23.5417,19.775,19.775,1444.0],["2014-03-12",19.775,20.34,19.775,20.34,272.0],["2014-03-13",20.34,22.9767,20.34,21.0933,1024.0],["2014-03-14",20.1517,21.0933,20.1517,20.7167,380.0],["2014-03-17",22.6,24.4833,22.6,22.6,2176.0],["2014-03-18",24.4833,26.3667,23.3533,24.4833,1068.0],["2014-03-19",27.3083,27.3083,25.425,27.12,2544.0],["2014-03-20",28.0617,34.0883,24.4833,31.64,3456.0],["2014-03-21",31.64,34.465,27.3083,32.0167,2960.0],["2014-03-24",32.5817,33.9,28.25,30.51,1156.0],["2014-03-25",31.64,31.64,27.12,29.7567,444.0],["2014-03-26",26.7433,27.4967,21.2817,25.8017,688.0],["2014-03-27",25.8017,25.8017,22.7883,23.165,316.0],["2014-03-28",23.165,25.6133,23.165,25.2367,812.0],["2014-03-31",25.2367,31.64,25.2367,28.4383,500.0],["2014-04-01",28.25,31.2633,24.86,24.86,516.0],["2014-04-02",24.4833,27.8733,24.4833,27.8733,160.0],["2014-04-03",25.0483,25.425,23.5417,24.86,684.0],["2014-04-04",24.6717,25.425,22.6,24.295,612.0],["2014-04-07",22.6,25.0483,20.7167,25.0483,632.0],["2014-04-08",21.6583,24.295,20.7167,24.1067,716.0],["2014-04-09",24.1067,24.1067,24.1067,24.1067,96.0],["2014-04-10",22.6,25.2367,22.6,24.6717,488.0],["2014-04-11",25.425,31.075,25.425,27.8733,1092.0],["2014-04-14",31.075,31.075,25.99,29.945,800.0],["2014-04-15",30.1333,30.1333,25.8017,25.8017,304.0],["2014-04-16",26.3667,28.4383,26.3667,28.4383,76.0],["2014-04-17",28.25,28.4383,28.25,28.25,136.0],["2014-04-21",28.25,28.25,22.6,26.7433,788.0],["2014-04-22",21.6583,25.2367,21.6583,25.2367,304.0],["2014-04-23",23.9183,28.0617,23.9183,28.0617,272.0],["2014-04-24",25.0483,27.3083,25.0483,27.3083,164.0],["2014-04-25",28.0617,28.0617,27.3083,27.3083,28.0],["2014-04-28",25.425,26.3667,24.6717,26.3667,336.0],["2014-04-29",27.3083,27.3083,23.73,26.1783,196.0],["2014-04-30",25.99,27.8733,25.6133,27.8733,436.0],["2014-05-01",28.25,29.38,26.555,26.555,448.0],["2014-05-02",25.6133,28.815,25.425,28.815,172.0],["2014-05-05",25.99,28.25,25.8017,28.25,272.0],["2014-05-06",28.25,28.25,23.5417,23.5417,708.0],["2014-05-07",26.1783,28.25,25.0483,25.0483,416.0],["2014-05-08",24.6717,25.0483,19.0217,20.34,1168.0],["2014-05-09",19.9633,22.2233,19.9633,20.905,364.0],["2014-05-12",20.905,20.905,20.905,20.905,48.0],["2014-05-13",20.7167,20.7167,20.7167,20.7167,112.0],["2014-05-14",20.905,20.905,20.7167,20.7167,416.0],["2014-05-15",20.7167,20.7167,19.775,19.775,92.0],["2014-05-16",19.9633,19.9633,19.9633,19.9633,20.0],["2014-05-19",19.9633,24.4833,19.9633,24.4833,312.0],["2014-05-20",27.3083,27.3083,25.425,25.6133,160.0],["2014-05-21",26.9317,26.9317,23.165,25.2367,756.0],["2014-05-22",24.4833,24.86,24.4833,24.86,88.0],["2014-05-23",24.4833,28.25,19.9633,25.6133,720.0],["2014-05-27",23.3533,25.99,23.3533,24.4833,180.0],["2014-05-28",24.1067,24.1067,21.6583,21.8467,300.0],["2014-05-29",23.3533,23.3533,23.3533,23.3533,52.0],["2014-05-30",23.3533,23.3533,22.035,22.035,84.0],["2014-06-02",23.3533,23.3533,19.9633,21.8467,88.0],["2014-06-03",23.5417,23.5417,23.5417,23.5417,8.0],["2014-06-04",23.5417,23.5417,23.5417,23.5417,0.0],["2014-06-05",21.8467,24.4833,21.8467,24.295,480.0],["2014-06-06",24.4833,25.425,24.4833,25.425,300.0],["2014-06-09",24.6717,25.0483,22.035,24.295,84.0],["2014-06-10",23.9183,24.4833,22.2233,24.295,124.0],["2014-06-11",23.5417,25.425,22.9767,22.9767,332.0],["2014-06-12",22.035,25.425,22.035,22.9767,388.0],["2014-06-13",24.4833,27.8733,24.4833,25.425,212.0],["2014-06-16",25.425,25.425,25.425,25.425,0.0],["2014-06-17",23.3533,25.425,22.4117,25.425,636.0],["2014-06-18",23.5417,23.5417,23.5417,23.5417,112.0],["2014-06-19",25.425,27.12,22.7883,24.86,316.0],["2014-06-20",23.165,25.0483,22.6,25.0483,684.0],["2014-06-23",23.5417,25.2367,23.5417,25.0483,360.0],["2014-06-24",25.0483,25.425,25.0483,25.0483,296.0],["2014-06-25",25.0483,25.0483,23.5417,24.1067,92.0],["2014-06-26",22.9767,24.1067,22.9767,23.165,92.0],["2014-06-27",23.3533,25.425,23.165,25.425,168.0],["2014-06-30",24.1067,24.1067,24.1067,24.1067,48.0],["2014-07-01",25.2367,25.2367,25.2367,25.2367,220.0],["2014-07-02",25.0483,25.425,25.0483,25.0483,336.0],["2014-07-03",25.99,25.99,23.3533,23.3533,8.0],["2014-07-07",23.5417,23.73,23.3533,23.3533,200.0],["2014-07-08",23.3533,23.3533,23.3533,23.3533,0.0],["2014-07-09",24.4833,24.86,22.6,23.3533,304.0],["2014-07-10",22.7883,22.9767,22.6,22.6,188.0],["2014-07-11",22.2233,24.1067,22.2233,22.4117,128.0],["2014-07-14",22.4117,22.7883,22.4117,22.7883,48.0],["2014-07-15",22.7883,22.7883,22.7883,22.7883,0.0],["2014-07-16",22.7883,22.7883,22.7883,22.7883,0.0],["2014-07-17",22.4117,22.4117,20.1517,20.1517,712.0],["2014-07-18",19.9633,22.6,19.9633,22.6,220.0],["2014-07-21",22.6,22.6,22.6,22.6,0.0],["2014-07-22",22.4117,22.6,22.4117,22.6,24.0],["2014-07-23",20.5283,22.2233,20.5283,21.6583,180.0],["2014-07-24",21.6583,22.2233,21.6583,22.2233,184.0],["2014-07-25",22.2233,22.2233,22.2233,22.2233,0.0],["2014-07-28",21.6583,22.6,20.5283,22.6,208.0],["2014-07-29",22.9767,22.9767,22.6,22.6,16.0],["2014-07-30",22.6,22.6,20.5283,20.5283,152.0],["2014-07-31",19.3983,20.7167,19.3983,20.5283,192.0],["2014-08-01",20.905,22.035,20.905,21.47,120.0],["2014-08-04",17.515,21.2817,17.515,21.2817,784.0],["2014-08-05",20.7167,21.2817,20.7167,21.2817,116.0],["2014-08-06",20.7167,20.7167,18.8333,20.5283,260.0],["2014-08-07",20.34,21.6583,16.95,20.7167,140.0],["2014-08-08",20.1517,20.1517,18.8333,18.8333,188.0],["2014-08-11",19.21,19.21,18.8333,19.0217,108.0],["2014-08-12",19.0217,19.0217,18.4567,18.4567,308.0],["2014-08-13",18.8333,19.9633,18.8333,19.9633,160.0],["2014-08-14",19.9633,21.6583,19.9633,21.0933,272.0],["2014-08-15",21.0933,21.0933,20.34,20.34,244.0],["2014-08-18",19.775,19.775,18.8333,18.8333,136.0],["2014-08-19",19.775,19.775,19.775,19.775,8.0],["2014-08-20",21.47,22.6,21.0933,22.4117,112.0],["2014-08-21",22.4117,22.6,21.6583,22.4117,444.0],["2014-08-22",19.775,22.4117,19.775,22.4117,24.0],["2014-08-25",21.6583,21.8467,21.6583,21.6583,316.0],["2014-08-26",22.035,22.035,22.035,22.035,4.0],["2014-08-27",20.7167,22.2233,20.7167,21.6583,316.0],["2014-08-28",22.2233,22.4117,22.2233,22.2233,128.0],["2014-08-29",22.2233,22.2233,22.2233,22.2233,0.0],["2014-09-02",22.035,22.2233,20.905,22.2233,212.0],["2014-09-03",22.4117,22.6,22.2233,22.2233,192.0],["2014-09-04",20.7167,21.6583,20.7167,21.6583,204.0],["2014-09-05",20.905,22.7883,20.905,20.905,220.0],["2014-09-08",20.1517,20.1517,20.1517,20.1517,56.0],["2014-09-09",20.7167,22.9767,20.5283,22.6,180.0],["2014-09-10",20.34,22.6,20.34,20.34,104.0],["2014-09-11",21.0933,21.6583,21.0933,21.0933,52.0],["2014-09-12",22.2233,22.2233,21.0933,21.0933,108.0],["2014-09-15",21.0933,21.0933,19.21,20.7167,700.0],["2014-09-16",20.7167,22.6,20.7167,21.8467,32.0],["2014-09-17",21.0933,21.0933,21.0933,21.0933,16.0],["2014-09-18",19.9633,22.4117,19.9633,22.4117,24.0],["2014-09-19",22.4117,22.4117,21.6583,21.6583,232.0],["2014-09-22",21.47,21.6583,20.5283,20.905,192.0],["2014-09-23",20.5283,20.5283,20.5283,20.5283,260.0],["2014-09-24",21.0933,21.0933,20.905,21.0933,72.0],["2014-09-25",21.6583,22.4117,21.0933,21.0933,60.0],["2014-09-26",20.905,22.4117,20.905,22.4117,52.0],["2014-09-29",21.2817,21.8467,21.2817,21.2817,24.0],["2014-09-30",21.0933,21.0933,20.905,21.0933,36.0],["2014-10-01",22.2233,22.2233,22.2233,22.2233,204.0],["2014-10-02",19.775,22.2233,19.775,20.34,256.0],["2014-10-03",22.035,22.035,21.0933,21.0933,12.0],["2014-10-06",21.0933,21.0933,20.7167,21.0933,200.0],["2014-10-07",21.0933,21.0933,21.0933,21.0933,0.0],["2014-10-08",21.2817,21.6583,19.0217,19.3983,200.0],["2014-10-09",20.1517,20.5283,19.775,20.5283,608.0],["2014-10-10",19.775,20.1517,19.3983,20.1517,172.0],["2014-10-13",19.775,19.775,19.3983,19.3983,232.0],["2014-10-14",19.9633,19.9633,19.9633,19.9633,100.0],["2014-10-15",19.9633,19.9633,15.255,15.255,540.0],["2014-10-16",16.0083,19.0217,16.0083,18.8333,120.0],["2014-10-17",19.0217,19.5867,19.0217,19.0217,360.0],["2014-10-20",19.0217,19.0217,19.0217,19.0217,8.0],["2014-10-21",15.255,18.8333,15.255,16.1967,364.0],["2014-10-22",17.3267,17.3267,17.3267,17.3267,28.0],["2014-10-23",15.4433,17.3267,15.4433,17.3267,220.0],["2014-10-24",17.7033,17.7033,17.3267,17.3267,248.0],["2014-10-27",16.1967,16.95,16.1967,16.1967,176.0],["2014-10-28",16.385,18.645,16.385,18.645,36.0],["2014-10-29",18.645,18.645,18.645,18.645,0.0],["2014-10-30",16.7617,16.7617,16.7617,16.7617,28.0],["2014-10-31",18.08,18.08,17.8917,17.8917,188.0],["2014-11-03",15.4433,18.8333,15.4433,18.8333,408.0],["2014-11-04",16.7617,16.95,16.385,16.385,616.0],["2014-11-05",16.7617,17.1383,16.385,16.95,616.0],["2014-11-06",16.1967,16.1967,16.1967,16.1967,48.0],["2014-11-07",16.0083,16.0083,16.0083,16.0083,260.0],["2014-11-10",16.0083,16.0083,16.0083,16.0083,0.0],["2014-11-11",17.1383,17.1383,17.1383,17.1383,80.0],["2014-11-12",17.3267,17.3267,17.3267,17.3267,64.0],["2014-11-13",17.3267,17.3267,17.3267,17.3267,0.0],["2014-11-14",16.5733,17.8917,16.0083,17.8917,796.0],["2014-11-17",16.5733,16.5733,16.0083,16.0083,16.0],["2014-11-18",16.0083,17.3267,16.0083,17.3267,228.0],["2014-11-19",17.3267,17.3267,17.3267,17.3267,184.0],["2014-11-20",16.95,16.95,16.95,16.95,20.0],["2014-11-21",16.95,16.95,16.95,16.95,48.0],["2014-11-24",16.95,17.1383,16.385,16.385,160.0],["2014-11-25",17.515,17.515,17.515,17.515,404.0],["2014-11-26",16.7617,16.95,16.7617,16.7617,296.0],["2014-11-28",16.7617,16.7617,16.7617,16.7617,20.0],["2014-12-01",16.7617,16.7617,16.7617,16.7617,4.0],["2014-12-02",16.7617,16.7617,16.385,16.385,444.0],["2014-12-03",16.0083,16.0083,15.4433,16.0083,508.0],["2014-12-04",15.4433,16.95,15.4433,16.95,56.0],["2014-12-05",16.95,16.95,16.95,16.95,0.0],["2014-12-08",15.4433,15.82,15.4433,15.4433,100.0],["2014-12-09",15.4433,17.515,15.4433,17.515,248.0],["2014-12-10",15.4433,15.4433,15.4433,15.4433,8.0],["2014-12-11",15.4433,15.4433,15.4433,15.4433,36.0],["2014-12-12",15.6317,15.6317,15.0667,15.0667,332.0],["2014-12-15",12.995,14.125,12.995,14.125,124.0],["2014-12-16",13.1833,14.3133,12.43,12.6183,788.0],["2014-12-17",13.56,13.7483,13.56,13.7483,84.0],["2014-12-18",13.7483,13.7483,13.7483,13.7483,0.0],["2014-12-19",12.8067,13.1833,12.8067,13.1833,16.0],["2014-12-22",13.1833,14.8783,13.1833,14.8783,496.0],["2014-12-23",14.5017,15.4433,13.9367,13.9367,1040.0],["2014-12-24",12.8067,14.125,12.8067,14.125,684.0],["2014-12-26",12.0533,14.125,12.0533,12.995,728.0],["2014-12-29",12.43,14.125,12.43,14.125,636.0],["2014-12-30",14.125,15.0667,13.3717,13.3717,716.0],["2014-12-31",14.125,14.125,13.1833,13.3717,388.0],["2015-01-02",13.3717,13.3717,13.3717,13.3717,0.0],["2015-01-05",13.3717,13.3717,13.3717,13.3717,0.0],["2015-01-06",13.1833,13.1833,13.1833,13.1833,76.0],["2015-01-07",13.3717,14.8783,13.3717,14.8783,272.0],["2015-01-08",13.3717,16.385,13.3717,16.385,524.0],["2015-01-09",13.3717,16.7617,13.3717,16.7617,8.0],["2015-01-12",15.4433,15.4433,14.125,14.125,204.0],["2015-01-13",14.125,16.7617,14.125,16.7617,184.0],["2015-01-14",16.1967,16.1967,15.0667,15.0667,244.0],["2015-01-15",13.3717,14.3133,13.3717,14.3133,12.0],["2015-01-16",15.255,15.255,15.255,15.255,44.0],["2015-01-20",13.3717,13.56,13.3717,13.56,92.0],["2015-01-21",13.56,13.56,13.56,13.56,0.0],["2015-01-22",13.56,13.56,13.56,13.56,4.0],["2015-01-23",13.3717,13.3717,13.3717,13.3717,44.0],["2015-01-26",13.3717,13.9367,13.3717,13.9367,84.0],["2015-01-27",13.9367,13.9367,13.9367,13.9367,0.0],["2015-01-28",13.56,13.9367,13.3717,13.3717,200.0],["2015-01-29",13.3717,13.56,13.3717,13.56,20.0],["2015-01-30",13.9367,13.9367,13.9367,13.9367,20.0],["2015-02-02",13.9367,13.9367,13.9367,13.9367,28.0],["2015-02-03",13.3717,13.3717,13.3717,13.3717,28.0],["2015-02-04",14.125,14.125,14.125,14.125,20.0],["2015-02-05",13.3717,16.0083,13.3717,15.255,28.0],["2015-02-06",15.255,15.255,15.255,15.255,0.0],["2015-02-09",14.69,14.69,14.69,14.69,200.0],["2015-02-10",14.125,14.125,14.125,14.125,128.0],["2015-02-11",14.125,14.125,14.125,14.125,0.0],["2015-02-12",13.7483,15.255,13.7483,15.255,32.0],["2015-02-13",15.255,15.255,14.5017,14.69,264.0],["2015-02-17",14.69,14.69,14.69,14.69,0.0],["2015-02-18",13.56,13.56,13.3717,13.3717,16.0],["2015-02-19",14.3133,14.3133,14.3133,14.3133,176.0],["2015-02-20",14.5017,14.5017,13.3717,13.3717,220.0],["2015-02-23",14.69,14.69,14.69,14.69,16.0],["2015-02-24",13.56,17.515,13.56,17.515,1144.0],["2015-02-25",18.8333,18.8333,13.9367,18.8333,1052.0],["2015-02-26",15.82,17.8917,15.82,17.8917,100.0],["2015-02-27",16.1967,17.8917,16.1967,17.8917,80.0],["2015-03-02",15.6317,16.95,15.4433,16.95,376.0],["2015-03-03",17.3267,17.3267,17.3267,17.3267,40.0],["2015-03-04",16.0083,16.0083,15.0667,16.0083,316.0],["2015-03-05",17.8917,22.6,16.5733,22.6,3004.0],["2015-03-06",22.6,22.6,20.7167,22.2233,472.0],["2015-03-09",20.905,22.2233,20.34,22.2233,144.0],["2015-03-10",16.0083,22.6,16.0083,22.6,352.0],["2015-03-11",22.2233,22.4117,22.2233,22.4117,128.0],["2015-03-12",22.4117,22.4117,20.7167,22.2233,624.0],["2015-03-13",22.035,22.2233,20.7167,22.2233,280.0],["2015-03-16",22.2233,22.2233,22.2233,22.2233,144.0],["2015-03-17",20.5283,20.905,18.2683,18.645,2060.0],["2015-03-18",20.34,20.34,17.8917,18.8333,396.0],["2015-03-19",19.775,20.5283,19.0217,19.0217,188.0],["2015-03-20",19.0217,20.7167,19.0217,20.7167,156.0],["2015-03-23",21.6583,21.6583,19.775,21.6583,272.0],["2015-03-24",20.7167,22.035,20.5283,22.035,216.0],["2015-03-25",22.035,22.6,19.3983,20.7167,644.0],["2015-03-26",22.035,22.035,19.775,21.8467,576.0],["2015-03-27",21.8467,21.8467,21.8467,21.8467,0.0],["2015-03-30",21.6583,22.035,20.7167,22.035,688.0],["2015-03-31",22.6,22.6,21.0933,21.0933,216.0],["2015-04-01",21.0933,21.0933,21.0933,21.0933,88.0],["2015-04-02",20.7167,20.7167,20.7167,20.7167,96.0],["2015-04-06",21.0933,21.6583,21.0933,21.47,80.0],["2015-04-07",21.0933,21.2817,21.0933,21.0933,92.0],["2015-04-08",20.905,21.0933,20.905,20.905,104.0],["2015-04-09",20.905,21.2817,20.7167,21.0933,572.0],["2015-04-10",21.0933,21.2817,21.0933,21.2817,160.0],["2015-04-13",20.7167,20.7167,20.7167,20.7167,44.0],["2015-04-14",21.6583,22.6,21.6583,22.035,772.0],["2015-04-15",22.4117,22.6,20.7167,20.905,3416.0],["2015-04-16",20.5283,20.5283,20.5283,20.5283,60.0],["2015-04-17",20.5283,20.5283,19.21,19.9633,224.0],["2015-04-20",19.775,19.775,18.8333,18.8333,252.0],["2015-04-21",18.8333,19.775,18.8333,19.775,292.0],["2015-04-22",19.775,20.1517,19.3983,19.3983,484.0],["2015-04-23",19.3983,19.9633,19.3983,19.9633,32.0],["2015-04-24",16.1967,21.8467,16.1967,21.8467,344.0],["2015-04-27",20.905,22.035,18.645,20.34,628.0],["2015-04-28",20.34,21.47,20.34,20.34,548.0],["2015-04-29",21.47,22.035,21.47,22.035,204.0],["2015-04-30",22.035,22.035,21.6583,21.6583,16.0],["2015-05-01",20.1517,20.1517,20.1517,20.1517,56.0],["2015-05-04",20.1517,20.1517,20.1517,20.1517,0.0],["2015-05-05",21.47,22.035,19.0217,19.775,308.0],["2015-05-06",20.5283,20.7167,19.3983,19.3983,68.0],["2015-05-07",22.035,22.035,19.3983,19.775,296.0],["2015-05-08",23.5417,23.5417,20.5283,20.905,460.0],["2015-05-11",20.905,20.905,20.7167,20.905,56.0],["2015-05-12",20.7167,20.7167,19.5867,19.775,220.0],["2015-05-13",19.775,19.775,19.775,19.775,308.0],["2015-05-14",19.775,19.775,19.775,19.775,24.0],["2015-05-15",19.775,19.775,19.775,19.775,0.0],["2015-05-18",19.0217,19.21,19.0217,19.21,32.0],["2015-05-19",19.21,19.21,19.21,19.21,0.0],["2015-05-20",19.21,19.21,19.21,19.21,0.0],["2015-05-21",19.3983,19.775,19.3983,19.5867,140.0],["2015-05-22",20.34,20.34,19.5867,19.5867,552.0],["2015-05-26",19.9633,19.9633,18.8333,18.8333,180.0],["2015-05-27",19.5867,20.7167,19.5867,20.7167,1100.0],["2015-05-28",21.6583,21.6583,18.8333,20.34,284.0],["2015-05-29",20.7167,20.7167,20.7167,20.7167,284.0],["2015-06-01",21.0933,21.0933,20.1517,20.1517,420.0],["2015-06-02",20.7167,20.7167,20.7167,20.7167,88.0],["2015-06-03",21.6583,21.6583,21.6583,21.6583,200.0],["2015-06-04",20.34,20.34,20.34,20.34,124.0],["2015-06-05",20.7167,20.7167,20.7167,20.7167,64.0],["2015-06-08",20.1517,21.47,18.8333,21.47,96.0],["2015-06-09",20.5283,20.5283,20.5283,20.5283,12.0],["2015-06-10",20.5283,20.5283,20.5283,20.5283,0.0],["2015-06-11",19.3983,19.3983,19.3983,19.3983,12.0],["2015-06-12",22.4117,22.4117,20.7167,22.4117,512.0],["2015-06-15",21.8467,22.9767,19.0217,22.9767,1296.0],["2015-06-16",21.8467,23.3533,19.0217,23.3533,1024.0],["2015-06-17",22.7883,23.3533,22.7883,23.3533,992.0],["2015-06-18",23.3533,23.3533,23.3533,23.3533,76.0],["2015-06-19",23.3533,24.86,23.3533,24.86,864.0],["2015-06-22",25.425,28.0617,25.425,26.7433,424.0],["2015-06-23",27.4967,27.4967,26.555,26.555,276.0],["2015-06-24",26.7433,26.7433,26.7433,26.7433,132.0],["2015-06-25",26.1783,26.7433,26.1783,26.555,352.0],["2015-06-26",25.425,25.425,25.425,25.425,8.0],["2015-06-29",25.6133,25.6133,25.6133,25.6133,24.0],["2015-06-30",24.86,26.555,24.86,25.425,112.0],["2015-07-01",25.6133,25.6133,25.6133,25.6133,8.0],["2015-07-02",24.86,24.86,23.9183,23.9183,216.0],["2015-07-06",23.5417,23.5417,19.9633,22.4117,380.0],["2015-07-07",22.6,22.6,22.6,22.6,4.0],["2015-07-08",21.6583,25.425,21.6583,25.425,36.0],["2015-07-09",25.425,25.425,25.425,25.425,0.0],["2015-07-10",23.3533,23.5417,23.3533,23.5417,80.0],["2015-07-13",23.73,23.73,23.73,23.73,80.0],["2015-07-14",23.73,23.73,23.73,23.73,0.0],["2015-07-15",25.425,25.425,24.6717,24.6717,8.0],["2015-07-16",23.9183,23.9183,23.9183,23.9183,8.0],["2015-07-17",23.9183,23.9183,23.5417,23.5417,104.0],["2015-07-20",23.5417,23.5417,23.5417,23.5417,128.0],["2015-07-21",23.5417,23.5417,23.5417,23.5417,216.0],["2015-07-22",23.5417,23.5417,23.5417,23.5417,36.0],["2015-07-23",23.5417,23.5417,23.5417,23.5417,136.0],["2015-07-24",23.5417,23.5417,23.5417,23.5417,32.0],["2015-07-27",22.6,23.5417,20.7167,23.5417,400.0],["2015-07-28",20.5283,23.5417,20.5283,21.0933,60.0],["2015-07-29",22.035,22.6,21.8467,22.6,80.0],["2015-07-30",22.6,22.6,22.6,22.6,0.0],["2015-07-31",22.6,22.6,22.6,22.6,0.0],["2015-08-03",23.165,23.5417,23.165,23.5417,196.0],["2015-08-04",22.4117,22.4117,22.4117,22.4117,12.0],["2015-08-05",20.7167,20.7167,20.7167,20.7167,32.0],["2015-08-06",20.7167,21.6583,20.7167,21.6583,60.0],["2015-08-07",19.9633,19.9633,19.9633,19.9633,60.0],["2015-08-10",19.9633,20.7167,19.9633,20.7167,132.0],["2015-08-11",20.7167,20.7167,20.7167,20.7167,0.0],["2015-08-12",21.6583,21.6583,20.7167,20.7167,152.0],["2015-08-13",22.6,22.6,22.6,22.6,164.0],["2015-08-14",20.7167,22.6,20.7167,22.6,32.0],["2015-08-17",22.6,22.6,22.6,22.6,24.0],["2015-08-18",20.905,22.6,20.905,22.6,144.0],["2015-08-19",20.905,22.035,20.7167,21.2817,268.0],["2015-08-20",20.7167,21.6583,20.7167,21.6583,68.0],["2015-08-21",20.7167,22.035,20.7167,22.035,124.0],["2015-08-24",21.8467,21.8467,21.6583,21.6583,220.0],["2015-08-25",21.8467,21.8467,21.8467,21.8467,44.0],["2015-08-26",22.6,24.4833,22.6,22.6,92.0],["2015-08-27",22.6,22.6,22.6,22.6,0.0],["2015-08-28",22.6,22.6,22.6,22.6,28.0],["2015-08-31",22.6,24.4833,22.6,24.4833,96.0],["2015-09-01",20.905,23.5417,20.905,23.5417,52.0],["2015-09-02",23.5417,23.5417,23.5417,23.5417,0.0],["2015-09-03",22.6,22.6,22.6,22.6,40.0],["2015-09-04",22.6,22.6,22.6,22.6,4.0],["2015-09-08",20.905,22.6,20.905,22.6,8.0],["2015-09-09",22.6,22.6,22.6,22.6,24.0],["2015-09-10",22.7883,22.9767,22.7883,22.7883,28.0],["2015-09-11",22.7883,23.5417,22.7883,22.7883,216.0],["2015-09-14",22.7883,22.7883,22.7883,22.7883,0.0],["2015-09-15",22.7883,22.7883,22.7883,22.7883,8.0],["2015-09-16",22.7883,22.7883,22.7883,22.7883,0.0],["2015-09-17",22.7883,22.7883,22.7883,22.7883,16.0],["2015-09-18",22.7883,23.3533,22.7883,22.7883,84.0],["2015-09-21",22.7883,22.7883,22.7883,22.7883,20.0],["2015-09-22",22.7883,22.7883,22.6,22.6,184.0],["2015-09-23",22.6,22.6,22.6,22.6,0.0],["2015-09-24",22.4117,22.4117,22.4117,22.4117,204.0],["2015-09-25",22.4117,22.4117,22.4117,22.4117,12.0],["2015-09-28",22.4117,22.4117,22.4117,22.4117,52.0],["2015-09-29",22.4117,22.4117,22.4117,22.4117,92.0],["2015-09-30",22.6,24.295,22.4117,22.4117,88.0],["2015-10-01",22.4117,22.4117,20.7167,21.47,212.0],["2015-10-02",21.47,22.2233,19.9633,22.2233,144.0],["2015-10-05",22.2233,22.2233,22.2233,22.2233,0.0],["2015-10-06",22.4117,22.4117,20.1517,20.1517,68.0],["2015-10-07",20.1517,20.1517,20.1517,20.1517,0.0],["2015-10-08",23.9183,24.1067,23.9183,24.1067,64.0],["2015-10-09",24.295,24.295,24.295,24.295,20.0],["2015-10-12",24.295,24.295,24.295,24.295,0.0],["2015-10-13",22.2233,22.6,22.2233,22.6,24.0],["2015-10-14",22.6,22.6,22.6,22.6,56.0],["2015-10-15",22.6,22.6,22.6,22.6,0.0],["2015-10-16",22.6,22.6,19.9633,19.9633,20.0],["2015-10-19",20.7167,20.7167,20.7167,20.7167,40.0],["2015-10-20",19.9633,19.9633,19.9633,19.9633,80.0],["2015-10-21",19.9633,19.9633,19.9633,19.9633,40.0],["2015-10-22",19.9633,19.9633,19.9633,19.9633,0.0],["2015-10-23",21.47,21.47,21.47,21.47,44.0],["2015-10-26",21.47,21.47,21.47,21.47,0.0],["2015-10-27",21.47,21.47,21.47,21.47,0.0],["2015-10-28",19.9633,19.9633,19.9633,19.9633,88.0],["2015-10-29",19.9633,19.9633,19.9633,19.9633,0.0],["2015-10-30",19.9633,19.9633,19.9633,19.9633,0.0],["2015-11-02",19.775,19.775,19.775,19.775,8.0],["2015-11-03",19.775,19.775,19.775,19.775,16.0],["2015-11-04",19.775,19.775,19.775,19.775,0.0],["2015-11-05",20.7167,20.7167,13.1833,16.0083,1752.0],["2015-11-06",14.125,16.7617,14.125,16.7617,120.0],["2015-11-09",16.1967,16.95,16.1967,16.95,144.0],["2015-11-10",3.7667,15.0667,3.7667,15.0667,296.0],["2015-11-11",15.0667,15.0667,15.0667,15.0667,0.0],["2015-11-12",13.1833,16.0083,13.1833,14.3133,356.0],["2015-11-13",14.3133,16.95,14.3133,16.95,140.0],["2015-11-16",16.95,16.95,16.95,16.95,0.0],["2015-11-17",16.95,16.95,16.95,16.95,0.0],["2015-11-18",16.5733,16.5733,15.0667,15.0667,112.0],["2015-11-19",15.0667,15.0667,15.0667,15.0667,68.0],["2015-11-20",15.0667,17.8917,15.0667,17.8917,324.0],["2015-11-23",16.95,17.1383,16.95,16.95,96.0],["2015-11-24",15.255,15.255,15.255,15.255,12.0],["2015-11-25",16.1967,16.1967,16.0083,16.0083,80.0],["2015-11-27",16.0083,16.0083,16.0083,16.0083,0.0],["2015-11-30",15.0667,15.0667,15.0667,15.0667,204.0],["2015-12-01",15.0667,15.0667,15.0667,15.0667,8.0],["2015-12-02",15.4433,15.4433,13.3717,14.5017,328.0],["2015-12-03",14.8783,14.8783,14.8783,14.8783,84.0],["2015-12-04",14.8783,14.8783,14.8783,14.8783,0.0],["2015-12-07",13.3717,14.125,13.3717,13.3717,148.0],["2015-12-08",14.125,14.125,14.125,14.125,72.0],["2015-12-09",14.5017,14.8783,14.5017,14.8783,176.0],["2015-12-10",14.5017,14.5017,14.5017,14.5017,76.0],["2015-12-11",14.5017,14.5017,14.5017,14.5017,0.0],["2015-12-14",14.3133,17.8917,14.3133,17.8917,484.0],["2015-12-15",15.0667,17.8917,15.0667,17.8917,184.0],["2015-12-16",13.9367,15.82,13.9367,15.6317,108.0],["2015-12-17",13.9367,15.4433,13.9367,15.4433,20.0],["2015-12-18",13.9367,16.5733,13.9367,16.385,360.0],["2015-12-21",15.255,16.385,15.255,16.385,64.0],["2015-12-22",15.255,16.0083,15.0667,16.0083,296.0],["2015-12-23",16.5733,17.7033,16.385,17.7033,332.0],["2015-12-24",14.3133,17.8917,14.3133,17.8917,88.0],["2015-12-28",15.6317,18.8333,15.6317,18.8333,752.0],["2015-12-29",14.5017,18.8333,14.5017,16.0083,356.0],["2015-12-30",15.0667,18.645,15.0667,18.645,148.0],["2015-12-31",17.7033,17.7033,17.7033,17.7033,144.0],["2016-01-04",17.7033,17.7033,17.7033,17.7033,0.0],["2016-01-05",15.0667,16.5733,14.8783,14.8783,508.0],["2016-01-06",17.7033,17.7033,17.7033,17.7033,24.0],["2016-01-07",14.69,14.69,14.69,14.69,168.0],["2016-01-08",14.69,14.69,14.3133,14.3133,20.0],["2016-01-11",15.0667,15.0667,15.0667,15.0667,80.0],["2016-01-12",14.69,14.69,14.69,14.69,12.0],["2016-01-13",14.69,16.0083,14.69,16.0083,252.0],["2016-01-14",14.69,14.69,14.69,14.69,8.0],["2016-01-15",16.0083,16.0083,16.0083,16.0083,116.0],["2016-01-19",16.0083,16.0083,16.0083,16.0083,0.0],["2016-01-20",15.4433,15.6317,15.0667,15.0667,572.0],["2016-01-21",14.3133,14.3133,14.125,14.125,96.0],["2016-01-22",14.125,14.69,14.125,14.69,96.0],["2016-01-25",14.69,14.69,14.69,14.69,0.0],["2016-01-26",14.69,14.69,14.69,14.69,0.0],["2016-01-27",14.8783,22.2233,14.125,22.2233,532.0],["2016-01-28",18.8333,25.425,18.8333,25.425,1316.0],["2016-01-29",26.3667,26.3667,15.0667,23.5417,244.0],["2016-02-01",19.775,23.5417,19.775,19.775,104.0],["2016-02-02",14.3133,14.8783,14.3133,14.8783,32.0],["2016-02-03",14.8783,14.8783,14.8783,14.8783,0.0],["2016-02-04",15.82,15.82,15.82,15.82,20.0],["2016-02-05",18.8333,18.8333,18.8333,18.8333,236.0],["2016-02-08",18.8333,18.8333,18.8333,18.8333,0.0],["2016-02-09",18.8333,18.8333,18.8333,18.8333,0.0],["2016-02-10",18.8333,18.8333,18.8333,18.8333,0.0],["2016-02-11",18.8333,18.8333,18.8333,18.8333,0.0],["2016-02-12",17.1383,17.1383,15.255,15.255,84.0],["2016-02-16",15.255,15.255,15.255,15.255,28.0],["2016-02-17",17.8917,17.8917,17.8917,17.8917,44.0],["2016-02-18",17.8917,17.8917,17.8917,17.8917,0.0],["2016-02-19",17.8917,18.8333,17.8917,18.8333,224.0],["2016-02-22",15.255,15.255,15.255,15.255,8.0],["2016-02-23",17.1383,18.8333,12.6183,17.8917,1036.0],["2016-02-24",17.8917,17.8917,17.8917,17.8917,0.0],["2016-02-25",17.8917,17.8917,17.8917,17.8917,0.0],["2016-02-26",15.6317,15.6317,15.6317,15.6317,12.0],["2016-02-29",15.6317,19.775,15.6317,19.775,796.0],["2016-03-01",18.8333,19.21,18.8333,19.0217,84.0],["2016-03-02",18.8333,20.7167,17.1383,20.7167,736.0],["2016-03-03",18.8333,18.8333,18.8333,18.8333,60.0],["2016-03-04",19.5867,19.775,18.8333,18.8333,148.0],["2016-03-07",18.8333,19.775,18.8333,19.5867,404.0],["2016-03-08",19.5867,19.5867,19.5867,19.5867,0.0],["2016-03-09",19.5867,19.5867,19.5867,19.5867,0.0],["2016-03-10",19.3983,19.3983,18.8333,18.8333,84.0],["2016-03-11",18.8333,18.8333,18.8333,18.8333,0.0],["2016-03-14",18.8333,18.8333,18.8333,18.8333,28.0],["2016-03-15",16.95,17.8917,16.1967,16.385,380.0],["2016-03-16",16.385,16.385,16.385,16.385,0.0],["2016-03-17",17.1383,17.1383,17.1383,17.1383,12.0],["2016-03-18",17.1383,17.1383,17.1383,17.1383,0.0],["2016-03-21",16.0083,16.0083,16.0083,16.0083,8.0],["2016-03-22",20.34,20.34,20.34,20.34,24.0],["2016-03-23",16.0083,18.8333,14.5017,17.8917,996.0],["2016-03-24",17.8917,17.8917,15.0667,16.95,152.0],["2016-03-28",16.95,17.8917,16.95,17.8917,52.0],["2016-03-29",17.515,17.515,14.8783,14.8783,244.0],["2016-03-30",15.4433,17.515,14.8783,17.515,104.0],["2016-03-31",16.95,16.95,16.95,16.95,60.0],["2016-04-01",16.0083,16.0083,14.125,14.125,504.0],["2016-04-04",10.9233,16.0083,10.9233,13.7483,3044.0],["2016-04-05",12.6183,13.56,10.3583,13.1833,96.0],["2016-04-06",12.8067,12.8067,12.2417,12.2417,428.0],["2016-04-07",12.2417,13.1833,12.2417,13.1833,76.0],["2016-04-08",13.56,16.95,13.56,16.95,704.0],["2016-04-11",15.4433,15.4433,15.4433,15.4433,36.0],["2016-04-12",16.0083,16.95,16.0083,16.95,160.0],["2016-04-13",16.95,16.95,16.95,16.95,0.0],["2016-04-14",16.0083,16.0083,16.0083,16.0083,16.0],["2016-04-15",16.0083,16.95,12.2417,15.0667,456.0],["2016-04-18",15.0667,15.0667,15.0667,15.0667,0.0],["2016-04-19",16.0083,16.0083,16.0083,16.0083,48.0],["2016-04-20",13.9367,15.0667,13.9367,15.0667,60.0],["2016-04-21",15.255,16.95,15.255,16.95,216.0],["2016-04-22",16.95,16.95,16.95,16.95,0.0],["2016-04-25",15.255,15.255,15.255,15.255,256.0],["2016-04-26",13.7483,16.0083,13.7483,16.0083,92.0],["2016-04-27",16.0083,16.0083,16.0083,16.0083,0.0],["2016-04-28",13.9367,15.255,13.9367,15.255,164.0],["2016-04-29",17.515,17.515,16.0083,16.0083,96.0],["2016-05-02",15.255,16.0083,15.0667,16.0083,176.0],["2016-05-03",13.7483,16.7617,13.7483,16.7617,132.0],["2016-05-04",14.125,17.8917,14.125,17.8917,96.0],["2016-05-05",13.7483,15.255,13.7483,13.9367,264.0],["2016-05-06",13.9367,13.9367,13.9367,13.9367,0.0],["2016-05-09",15.255,15.255,14.69,14.69,144.0],["2016-05-10",13.9367,13.9367,13.9367,13.9367,32.0],["2016-05-11",15.255,16.7617,15.0667,15.0667,96.0],["2016-05-12",14.69,15.255,14.69,15.255,80.0],["2016-05-13",15.255,15.255,15.255,15.255,0.0],["2016-05-16",16.0083,16.5733,15.4433,15.4433,152.0],["2016-05-17",15.255,15.255,15.255,15.255,4.0],["2016-05-18",15.0667,15.0667,15.0667,15.0667,16.0],["2016-05-19",14.125,14.125,14.125,14.125,12.0],["2016-05-20",14.125,14.125,14.125,14.125,0.0],["2016-05-23",14.125,14.125,14.125,14.125,20.0],["2016-05-24",14.125,15.255,14.125,15.255,32.0],["2016-05-25",15.255,15.255,15.255,15.255,0.0],["2016-05-26",14.125,14.125,14.125,14.125,4.0],["2016-05-27",14.125,14.125,14.125,14.125,0.0],["2016-05-31",14.125,14.125,14.125,14.125,124.0],["2016-06-01",14.125,14.125,14.125,14.125,0.0],["2016-06-02",14.125,16.5733,14.125,16.5733,24.0],["2016-06-03",15.4433,15.4433,14.125,14.125,12.0],["2016-06-06",15.0667,15.0667,15.0667,15.0667,52.0],["2016-06-07",15.0667,15.0667,15.0667,15.0667,0.0],["2016-06-08",15.0667,15.0667,14.69,14.69,148.0],["2016-06-09",14.69,14.69,14.69,14.69,0.0],["2016-06-10",14.125,14.125,14.125,14.125,20.0],["2016-06-13",14.125,14.125,14.125,14.125,108.0],["2016-06-14",14.125,14.125,14.125,14.125,44.0],["2016-06-15",15.0667,15.0667,14.125,14.125,196.0],["2016-06-16",14.125,14.8783,14.125,14.8783,64.0],["2016-06-17",14.8783,14.8783,14.8783,14.8783,80.0],["2016-06-20",14.125,14.125,14.125,14.125,120.0],["2016-06-21",14.125,14.5017,14.125,14.5017,48.0],["2016-06-22",14.5017,14.5017,14.5017,14.5017,0.0],["2016-06-23",14.5017,14.5017,14.5017,14.5017,0.0],["2016-06-24",14.125,14.5017,14.125,14.5017,260.0],["2016-06-27",14.125,14.125,14.125,14.125,104.0],["2016-06-28",15.0667,15.82,15.0667,15.82,120.0],["2016-06-29",15.82,15.82,15.82,15.82,0.0],["2016-06-30",15.82,15.82,15.82,15.82,0.0],["2016-07-01",14.8783,14.8783,14.8783,14.8783,16.0],["2016-07-05",14.8783,14.8783,14.8783,14.8783,8.0],["2016-07-06",14.8783,14.8783,14.8783,14.8783,80.0],["2016-07-07",14.125,14.125,14.125,14.125,52.0],["2016-07-08",14.8783,17.8917,13.9367,13.9367,696.0],["2016-07-11",13.7483,13.7483,13.7483,13.7483,44.0],["2016-07-12",13.7483,13.7483,13.7483,13.7483,0.0],["2016-07-13",13.7483,14.125,13.7483,14.125,76.0],["2016-07-14",13.56,13.56,13.56,13.56,104.0],["2016-07-15",13.9367,15.0667,13.9367,13.9367,416.0],["2016-07-18",13.7483,13.7483,13.7483,13.7483,96.0],["2016-07-19",13.7483,13.7483,13.7483,13.7483,92.0],["2016-07-20",14.125,14.5017,14.125,14.5017,48.0],["2016-07-21",14.5017,15.0667,14.5017,15.0667,188.0],["2016-07-22",15.0667,15.0667,15.0667,15.0667,52.0],["2016-07-25",15.0667,15.0667,15.0667,15.0667,0.0],["2016-07-26",14.5017,16.95,14.5017,14.5017,48.0],["2016-07-27",14.5017,14.5017,14.5017,14.5017,0.0],["2016-07-28",14.5017,14.5017,14.5017,14.5017,16.0],["2016-07-29",14.5017,14.5017,11.3,14.3133,1132.0],["2016-08-01",11.4883,12.2417,6.5917,11.3,2464.0],["2016-08-02",12.0533,12.2417,12.0533,12.2417,76.0],["2016-08-03",12.0533,12.0533,11.3,11.3,84.0],["2016-08-04",13.1833,16.0083,13.1833,16.0083,1448.0],["2016-08-05",16.0083,16.0083,16.0083,16.0083,20.0],["2016-08-08",16.0083,16.0083,16.0083,16.0083,0.0],["2016-08-09",14.125,14.125,14.125,14.125,32.0],["2016-08-10",15.82,17.515,15.255,15.255,840.0],["2016-08-11",15.255,19.9633,15.255,19.21,836.0],["2016-08-12",18.8333,18.8333,18.645,18.645,860.0],["2016-08-15",18.645,18.645,18.645,18.645,124.0],["2016-08-16",18.8333,18.8333,18.8333,18.8333,444.0],["2016-08-17",18.645,18.645,18.645,18.645,16.0],["2016-08-18",18.645,20.1517,18.645,19.775,732.0],["2016-08-19",18.645,18.645,18.645,18.645,16.0],["2016-08-22",18.645,18.645,18.645,18.645,0.0],["2016-08-23",18.645,18.645,18.645,18.645,264.0],["2016-08-24",18.645,18.645,18.645,18.645,0.0],["2016-08-25",19.3983,19.3983,19.0217,19.0217,28.0],["2016-08-26",18.8333,18.8333,18.8333,18.8333,56.0],["2016-08-29",19.775,19.775,19.775,19.775,316.0],["2016-08-30",19.775,19.775,19.775,19.775,244.0],["2016-08-31",19.775,19.775,19.775,19.775,0.0],["2016-09-01",20.7167,26.555,19.0217,19.0217,208.0],["2016-09-02",19.21,19.775,19.21,19.775,12.0],["2016-09-06",16.95,16.95,16.95,16.95,8.0],["2016-09-07",21.6583,21.6583,20.7167,21.6583,64.0],["2016-09-08",16.95,21.0933,16.95,18.8333,412.0],["2016-09-09",18.8333,18.8333,18.8333,18.8333,0.0],["2016-09-12",18.8333,18.8333,18.8333,18.8333,52.0],["2016-09-13",16.95,20.905,16.95,20.905,200.0],["2016-09-14",20.905,20.905,20.5283,20.5283,300.0],["2016-09-15",20.7167,20.7167,20.7167,20.7167,188.0],["2016-09-16",20.5283,20.5283,20.5283,20.5283,20.0],["2016-09-19",20.7167,20.7167,16.385,18.8333,200.0],["2016-09-20",18.8333,22.2233,18.8333,22.2233,312.0],["2016-09-21",22.4117,22.4117,22.4117,22.4117,8.0],["2016-09-22",22.4117,22.4117,22.4117,22.4117,32.0],["2016-09-23",22.4117,22.4117,22.4117,22.4117,0.0],["2016-09-26",22.2233,22.2233,16.385,19.775,16.0],["2016-09-27",19.775,19.775,19.775,19.775,0.0],["2016-09-28",16.7617,18.8333,16.7617,18.8333,12.0],["2016-09-29",18.8333,18.8333,18.8333,18.8333,0.0],["2016-09-30",18.8333,18.8333,18.8333,18.8333,0.0],["2016-10-03",19.21,19.21,17.8917,17.8917,16.0],["2016-10-04",17.8917,17.8917,17.8917,17.8917,8.0],["2016-10-05",17.8917,17.8917,17.8917,17.8917,44.0],["2016-10-06",17.8917,17.8917,17.8917,17.8917,52.0],["2016-10-07",20.7167,20.7167,20.7167,20.7167,44.0],["2016-10-10",17.8917,19.3983,17.8917,19.3983,60.0],["2016-10-11",18.8333,19.5867,18.8333,19.5867,312.0],["2016-10-12",19.21,19.21,19.21,19.21,56.0],["2016-10-13",19.21,19.21,19.21,19.21,0.0],["2016-10-14",17.8917,17.8917,17.8917,17.8917,88.0],["2016-10-17",17.8917,19.0217,17.8917,19.0217,88.0],["2016-10-18",19.0217,19.0217,19.0217,19.0217,20.0],["2016-10-19",19.0217,19.0217,18.645,18.645,104.0],["2016-10-20",18.645,18.645,18.645,18.645,0.0],["2016-10-21",18.645,18.645,18.645,18.645,56.0],["2016-10-24",18.645,20.7167,18.645,20.7167,432.0],["2016-10-25",19.775,22.6,19.775,22.6,208.0],["2016-10-26",21.6583,21.6583,20.905,21.6583,284.0],["2016-10-27",22.6,28.25,22.6,25.425,2060.0],["2016-10-28",25.425,25.425,24.4833,24.4833,56.0],["2016-10-31",26.3667,29.38,25.425,28.25,5116.0],["2016-11-01",28.25,28.6267,25.6133,26.9317,1256.0],["2016-11-02",25.6133,25.6133,25.6133,25.6133,40.0],["2016-11-03",25.6133,25.6133,25.6133,25.6133,52.0],["2016-11-04",26.3667,26.3667,26.3667,26.3667,56.0],["2016-11-07",24.86,24.86,24.86,24.86,8.0],["2016-11-08",24.86,27.3083,24.86,27.3083,104.0],["2016-11-09",27.3083,28.6267,23.73,27.3083,1096.0],["2016-11-10",25.6133,27.3083,25.6133,27.3083,980.0],["2016-11-11",27.3083,27.3083,26.3667,26.7433,940.0],["2016-11-14",26.3667,26.555,25.425,26.3667,868.0],["2016-11-15",27.12,27.4967,27.12,27.4967,184.0],["2016-11-16",27.4967,29.1917,27.4967,29.1917,544.0],["2016-11-17",27.685,30.1333,25.99,25.99,792.0],["2016-11-18",28.25,28.25,28.25,28.25,40.0],["2016-11-21",28.25,29.945,27.3083,27.3083,480.0],["2016-11-22",28.25,28.25,26.9317,26.9317,464.0],["2016-11-23",28.25,28.25,28.25,28.25,204.0],["2016-11-25",28.815,28.815,27.3083,27.3083,8.0],["2016-11-28",28.815,28.815,27.12,27.12,376.0],["2016-11-29",27.3083,28.815,27.3083,28.815,308.0],["2016-11-30",28.6267,29.5683,28.6267,29.5683,256.0],["2016-12-01",29.7567,29.7567,28.25,28.25,196.0],["2016-12-02",28.25,28.25,28.25,28.25,8.0],["2016-12-05",29.5683,29.5683,29.5683,29.5683,324.0],["2016-12-06",28.4383,29.5683,28.25,29.1917,288.0],["2016-12-07",29.5683,29.5683,28.4383,28.6267,100.0],["2016-12-08",29.5683,29.5683,28.815,28.815,344.0],["2016-12-09",29.1917,29.38,28.4383,28.4383,324.0],["2016-12-12",28.4383,28.4383,27.4967,27.4967,56.0],["2016-12-13",28.4383,28.4383,27.4967,27.4967,16.0],["2016-12-14",27.3083,29.945,27.12,29.945,240.0],["2016-12-15",28.6267,28.6267,27.12,27.12,240.0],["2016-12-16",27.4967,27.4967,27.4967,27.4967,8.0],["2016-12-19",26.9317,27.3083,26.9317,27.3083,32.0],["2016-12-20",27.3083,27.8733,27.3083,27.8733,108.0],["2016-12-21",27.4967,27.4967,27.4967,27.4967,16.0],["2016-12-22",27.3083,27.4967,27.3083,27.3083,236.0],["2016-12-23",27.4967,27.4967,27.4967,27.4967,84.0],["2016-12-27",27.8733,28.25,27.8733,28.25,56.0],["2016-12-28",27.3083,27.3083,27.12,27.3083,24.0],["2016-12-29",27.12,27.3083,26.9317,27.3083,248.0],["2016-12-30",27.3083,27.3083,27.3083,27.3083,72.0],["2017-01-03",27.3083,27.3083,27.3083,27.3083,16.0],["2017-01-04",26.9317,27.3083,25.425,25.425,424.0],["2017-01-05",27.3083,28.25,26.3667,28.25,100.0],["2017-01-06",28.25,28.25,28.25,28.25,0.0],["2017-01-09",26.555,26.555,26.3667,26.3667,68.0],["2017-01-10",26.3667,26.3667,26.3667,26.3667,24.0],["2017-01-11",26.3667,26.3667,26.3667,26.3667,84.0],["2017-01-12",26.3667,26.3667,26.1783,26.3667,64.0],["2017-01-13",26.1783,26.1783,26.1783,26.1783,48.0],["2017-01-17",25.8017,26.1783,25.8017,26.1783,104.0],["2017-01-18",26.7433,26.7433,25.425,25.6133,256.0],["2017-01-19",26.3667,26.3667,25.6133,25.99,48.0],["2017-01-20",26.7433,26.7433,26.3667,26.3667,48.0],["2017-01-23",25.99,25.99,25.99,25.99,12.0],["2017-01-24",25.99,25.99,25.99,25.99,4.0],["2017-01-25",26.1783,27.3083,25.425,27.3083,380.0],["2017-01-26",27.3083,27.3083,27.3083,27.3083,0.0],["2017-01-27",24.86,26.7433,24.86,26.7433,120.0],["2017-01-30",25.425,26.7433,25.425,26.7433,128.0],["2017-01-31",26.9317,26.9317,26.1783,26.1783,140.0],["2017-02-01",26.1783,26.1783,26.1783,26.1783,80.0],["2017-02-02",25.6133,25.6133,25.6133,25.6133,48.0],["2017-02-03",25.6133,25.6133,25.6133,25.6133,32.0],["2017-02-06",25.6133,26.555,25.6133,26.555,196.0],["2017-02-07",25.6133,26.1783,25.2367,25.2367,192.0],["2017-02-08",25.6133,25.99,24.86,25.2367,124.0],["2017-02-09",25.2367,34.6533,24.86,28.6267,1808.0],["2017-02-10",30.1333,30.1333,28.4383,28.4383,1288.0],["2017-02-13",29.1917,29.38,28.4383,29.1917,512.0],["2017-02-14",29.0033,29.1917,29.0033,29.1917,140.0],["2017-02-15",29.1917,29.1917,29.1917,29.1917,60.0],["2017-02-16",29.1917,29.1917,29.0033,29.1917,148.0],["2017-02-17",29.945,29.945,29.1917,29.1917,280.0],["2017-02-21",29.1917,29.1917,25.0483,28.4383,672.0],["2017-02-22",28.4383,28.4383,28.4383,28.4383,0.0],["2017-02-23",28.4383,29.1917,27.3083,29.1917,128.0],["2017-02-24",29.1917,29.1917,29.1917,29.1917,0.0],["2017-02-27",27.3083,29.1917,26.555,29.1917,44.0],["2017-02-28",27.3083,28.25,27.3083,27.3083,32.0],["2017-03-01",29.1917,29.1917,29.1917,29.1917,232.0],["2017-03-02",29.1917,29.1917,27.3083,27.3083,140.0],["2017-03-03",26.555,27.685,25.0483,27.685,560.0],["2017-03-06",25.0483,25.0483,24.1067,24.1067,464.0],["2017-03-07",24.86,24.86,24.1067,24.295,48.0],["2017-03-08",24.1067,24.1067,23.9183,23.9183,120.0],["2017-03-09",23.73,23.73,23.5417,23.5417,120.0],["2017-03-10",23.73,23.73,23.73,23.73,16.0],["2017-03-13",23.73,23.73,23.73,23.73,24.0],["2017-03-14",23.73,24.4833,23.3533,23.3533,224.0],["2017-03-15",22.6,22.6,22.6,22.6,8.0],["2017-03-16",21.6583,21.6583,21.6583,21.6583,112.0],["2017-03-17",21.6583,21.6583,21.6583,21.6583,48.0],["2017-03-20",22.4117,24.86,21.2817,23.5417,676.0],["2017-03-21",24.295,24.295,23.5417,23.5417,40.0],["2017-03-22",23.5417,23.5417,23.3533,23.5417,172.0],["2017-03-23",23.5417,23.5417,23.5417,23.5417,132.0],["2017-03-24",19.3983,19.3983,19.3983,19.3983,28.0],["2017-03-27",20.905,21.6583,20.7167,21.6583,100.0],["2017-03-28",21.6583,21.6583,21.6583,21.6583,0.0],["2017-03-29",19.9633,20.34,19.9633,19.9633,196.0],["2017-03-30",19.9633,19.9633,19.775,19.775,176.0],["2017-03-31",19.775,19.775,19.775,19.775,0.0],["2017-04-03",18.8333,20.34,18.2683,20.34,192.0],["2017-04-04",19.775,19.775,18.8333,18.8333,728.0],["2017-04-05",18.8333,19.775,18.8333,18.8333,248.0],["2017-04-06",18.8333,18.8333,18.8333,18.8333,0.0],["2017-04-07",19.3983,20.34,19.3983,20.34,28.0],["2017-04-10",19.775,19.775,19.775,19.775,12.0],["2017-04-11",19.775,19.775,19.775,19.775,0.0],["2017-04-12",19.9633,19.9633,19.3983,19.3983,96.0],["2017-04-13",17.515,18.4567,17.515,18.4567,168.0],["2017-04-17",18.4567,18.4567,18.4567,18.4567,8.0],["2017-04-18",18.4567,18.4567,17.7033,17.8917,880.0],["2017-04-19",17.515,18.4567,15.0667,18.4567,408.0],["2017-04-20",16.0083,16.95,15.0667,16.5733,1172.0],["2017-04-21",17.8917,17.8917,17.8917,17.8917,8.0],["2017-04-24",16.95,17.8917,16.95,17.8917,84.0],["2017-04-25",15.0667,17.8917,15.0667,17.8917,20.0],["2017-04-26",17.8917,17.8917,17.8917,17.8917,12.0],["2017-04-27",17.8917,17.8917,17.8917,17.8917,0.0],["2017-04-28",16.0083,16.0083,16.0083,16.0083,12.0],["2017-05-01",17.8917,17.8917,17.8917,17.8917,56.0],["2017-05-02",17.8917,17.8917,17.8917,17.8917,0.0],["2017-05-03",16.0083,16.95,16.0083,16.95,40.0],["2017-05-04",16.95,16.95,16.95,16.95,0.0],["2017-05-05",17.8917,17.8917,17.8917,17.8917,16.0],["2017-05-08",17.8917,17.8917,16.95,17.8917,284.0],["2017-05-09",17.8917,17.8917,17.8917,17.8917,0.0],["2017-05-10",16.1967,16.1967,16.0083,16.0083,240.0],["2017-05-11",16.0083,16.0083,16.0083,16.0083,0.0],["2017-05-12",16.0083,16.0083,16.0083,16.0083,16.0],["2017-05-15",16.0083,16.0083,15.255,15.255,348.0],["2017-05-16",15.255,15.255,15.255,15.255,0.0],["2017-05-17",15.255,15.255,15.255,15.255,0.0],["2017-05-18",16.0083,16.0083,16.0083,16.0083,24.0],["2017-05-19",15.4433,15.4433,15.4433,15.4433,84.0],["2017-05-22",16.0083,16.0083,16.0083,16.0083,140.0],["2017-05-23",16.0083,16.0083,16.0083,16.0083,36.0],["2017-05-24",16.0083,16.0083,16.0083,16.0083,48.0],["2017-05-25",16.0083,16.0083,16.0083,16.0083,28.0],["2017-05-26",17.8917,17.8917,17.8917,17.8917,20.0],["2017-05-30",16.95,16.95,16.95,16.95,104.0],["2017-05-31",16.95,16.95,16.95,16.95,44.0],["2017-06-01",16.1967,16.5733,16.1967,16.5733,108.0],["2017-06-02",16.5733,17.8917,16.1967,17.7033,480.0],["2017-06-05",18.08,18.08,17.1383,17.1383,12.0],["2017-06-06",16.95,17.7033,16.95,17.7033,124.0],["2017-06-07",16.95,17.1383,16.95,16.95,228.0],["2017-06-08",16.1967,17.1383,16.1967,16.95,296.0],["2017-06-09",17.3267,17.3267,17.3267,17.3267,88.0],["2017-06-12",17.3267,17.3267,17.3267,17.3267,124.0],["2017-06-13",17.8917,17.8917,16.5733,16.5733,224.0],["2017-06-14",17.3267,18.2683,17.3267,18.2683,352.0],["2017-06-15",19.775,19.775,19.775,19.775,176.0],["2017-06-16",20.1517,20.1517,20.1517,20.1517,212.0],["2017-06-19",19.0217,20.1517,19.0217,20.1517,28.0],["2017-06-20",20.905,21.47,20.905,21.47,80.0],["2017-06-21",20.7167,20.905,20.7167,20.905,200.0],["2017-06-22",21.2817,23.3533,21.2817,22.2233,252.0],["2017-06-23",22.2233,22.2233,22.2233,22.2233,0.0],["2017-06-26",22.4117,22.6,21.47,21.6583,104.0],["2017-06-27",20.5283,20.5283,20.34,20.34,92.0],["2017-06-28",20.34,20.34,20.34,20.34,80.0],["2017-06-29",20.34,20.34,20.34,20.34,0.0],["2017-06-30",20.7167,20.7167,20.7167,20.7167,16.0],["2017-07-03",20.7167,20.7167,20.7167,20.7167,56.0],["2017-07-05",19.3983,19.775,19.0217,19.775,76.0],["2017-07-06",19.21,19.21,19.21,19.21,16.0],["2017-07-07",19.0217,19.0217,19.0217,19.0217,16.0],["2017-07-10",19.0217,19.0217,16.95,18.8333,140.0],["2017-07-11",18.8333,18.8333,18.8333,18.8333,0.0],["2017-07-12",17.515,20.5283,17.515,20.5283,48.0],["2017-07-13",20.5283,20.5283,20.5283,20.5283,0.0],["2017-07-14",19.3983,19.3983,17.515,19.3983,84.0],["2017-07-17",19.3983,19.3983,19.3983,19.3983,72.0],["2017-07-18",19.3983,19.3983,19.3983,19.3983,56.0],["2017-07-19",19.3983,19.3983,19.3983,19.3983,0.0],["2017-07-20",19.3983,19.3983,19.3983,19.3983,0.0],["2017-07-21",17.515,17.515,17.515,17.515,16.0],["2017-07-24",19.775,19.775,17.515,19.5867,412.0],["2017-07-25",18.8333,18.8333,17.8917,18.8333,56.0],["2017-07-26",19.5867,19.775,19.5867,19.775,168.0],["2017-07-27",18.8333,18.8333,18.8333,18.8333,96.0],["2017-07-28",18.08,18.2683,18.08,18.08,120.0],["2017-07-31",16.95,16.95,16.95,16.95,8.0],["2017-08-01",17.1383,17.8917,17.1383,17.8917,84.0],["2017-08-02",17.8917,17.8917,17.8917,17.8917,0.0],["2017-08-03",17.8917,19.5867,17.8917,19.0217,756.0],["2017-08-04",19.0217,19.0217,19.0217,19.0217,0.0],["2017-08-07",18.4567,18.4567,17.7033,17.7033,392.0],["2017-08-08",17.7033,17.7033,17.7033,17.7033,0.0],["2017-08-09",17.8917,17.8917,17.8917,17.8917,16.0],["2017-08-10",17.8917,17.8917,17.515,17.515,128.0],["2017-08-11",17.515,17.515,17.515,17.515,8.0],["2017-08-14",17.515,17.8917,17.515,17.8917,208.0],["2017-08-15",18.8333,18.8333,18.8333,18.8333,740.0],["2017-08-16",18.8333,18.8333,18.8333,18.8333,24.0],["2017-08-17",17.515,17.515,17.515,17.515,20.0],["2017-08-18",18.8333,18.8333,17.515,17.515,116.0],["2017-08-21",19.21,19.21,17.8917,17.8917,36.0],["2017-08-22",17.515,17.7033,15.4433,17.1383,304.0],["2017-08-23",19.21,19.21,19.21,19.21,20.0],["2017-08-24",18.645,18.645,18.645,18.645,176.0],["2017-08-25",19.0217,19.21,18.8333,19.0217,344.0],["2017-08-28",19.0217,19.0217,19.0217,19.0217,4.0],["2017-08-29",18.4567,19.0217,18.4567,19.0217,212.0],["2017-08-30",19.0217,19.0217,19.0217,19.0217,0.0],["2017-08-31",19.0217,19.0217,19.0217,19.0217,0.0],["2017-09-01",17.3267,17.3267,17.3267,17.3267,20.0],["2017-09-05",17.3267,19.5867,17.3267,19.5867,292.0],["2017-09-06",19.21,19.21,19.21,19.21,32.0],["2017-09-07",17.515,19.0217,17.515,19.0217,136.0],["2017-09-08",19.21,19.775,19.21,19.775,168.0],["2017-09-11",19.775,19.775,19.775,19.775,0.0],["2017-09-12",17.8917,19.775,17.8917,17.8917,276.0],["2017-09-13",19.9633,20.1517,19.9633,20.1517,144.0],["2017-09-14",20.1517,20.1517,20.1517,20.1517,0.0],["2017-09-15",19.9633,19.9633,19.9633,19.9633,36.0],["2017-09-18",19.9633,19.9633,19.9633,19.9633,8.0],["2017-09-19",19.9633,19.9633,19.9633,19.9633,0.0],["2017-09-20",17.8917,19.21,16.7617,19.21,480.0],["2017-09-21",19.21,19.21,19.21,19.21,0.0],["2017-09-22",19.21,19.21,19.21,19.21,0.0],["2017-09-25",19.21,19.9633,19.21,19.5867,224.0],["2017-09-26",19.9633,19.9633,19.9633,19.9633,44.0],["2017-09-27",19.5867,19.5867,19.5867,19.5867,8.0],["2017-09-28",19.5867,19.5867,19.5867,19.5867,0.0],["2017-09-29",19.21,19.21,19.21,19.21,48.0],["2017-10-02",18.4567,21.0933,18.4567,20.5283,76.0],["2017-10-03",20.5283,20.5283,19.775,20.34,244.0],["2017-10-04",20.34,20.34,19.3983,19.3983,72.0],["2017-10-05",19.3983,19.3983,19.3983,19.3983,4.0],["2017-10-06",18.8333,19.9633,18.8333,19.9633,56.0],["2017-10-09",19.21,22.2233,19.21,22.2233,160.0],["2017-10-10",22.035,22.035,22.035,22.035,24.0],["2017-10-11",19.21,19.21,18.8333,18.8333,20.0],["2017-10-12",20.7167,21.47,19.9633,19.9633,124.0],["2017-10-13",19.9633,19.9633,19.9633,19.9633,0.0],["2017-10-16",19.0217,19.5867,18.8333,19.5867,280.0],["2017-10-17",20.1517,20.1517,20.1517,20.1517,8.0],["2017-10-18",20.1517,20.1517,20.1517,20.1517,0.0],["2017-10-19",20.1517,20.1517,19.3983,19.3983,88.0],["2017-10-20",19.775,19.775,19.775,19.775,20.0],["2017-10-23",19.5867,19.5867,19.5867,19.5867,12.0],["2017-10-24",19.5867,19.5867,19.5867,19.5867,20.0],["2017-10-25",19.5867,19.5867,19.5867,19.5867,0.0],["2017-10-26",19.5867,19.5867,19.5867,19.5867,0.0],["2017-10-27",19.775,21.6583,19.775,21.6583,220.0],["2017-10-30",21.6583,21.6583,20.7167,20.7167,964.0],["2017-10-31",20.7167,20.7167,20.7167,20.7167,444.0],["2017-11-01",20.7167,20.905,20.7167,20.905,28.0],["2017-11-02",22.035,22.035,20.1517,20.1517,176.0],["2017-11-03",19.9633,21.2817,19.5867,19.5867,212.0],["2017-11-06",19.775,19.775,19.775,19.775,80.0],["2017-11-07",19.775,19.775,19.775,19.775,0.0],["2017-11-08",21.8467,21.8467,21.6583,21.6583,76.0],["2017-11-09",19.775,20.34,19.5867,20.34,184.0],["2017-11-10",19.5867,19.5867,19.21,19.21,112.0],["2017-11-13",19.21,19.21,19.0217,19.0217,100.0],["2017-11-14",19.3983,19.3983,19.3983,19.3983,16.0],["2017-11-15",19.21,19.21,18.8333,18.8333,100.0],["2017-11-16",19.21,19.21,19.21,19.21,12.0],["2017-11-17",19.21,19.21,19.21,19.21,0.0],["2017-11-20",19.3983,19.3983,19.21,19.3983,96.0],["2017-11-21",19.9633,20.7167,19.0217,20.1517,300.0],["2017-11-22",20.1517,20.1517,20.1517,20.1517,0.0],["2017-11-24",19.9633,19.9633,19.21,19.21,28.0],["2017-11-27",19.21,19.21,18.8333,18.8333,140.0],["2017-11-28",19.0217,20.1517,18.8333,20.1517,284.0],["2017-11-29",19.3983,19.3983,19.0217,19.0217,124.0],["2017-11-30",19.21,19.21,19.21,19.21,52.0],["2017-12-01",19.21,19.21,18.2683,19.0217,124.0],["2017-12-04",19.0217,20.7167,19.0217,20.7167,704.0],["2017-12-05",20.905,20.905,20.905,20.905,72.0],["2017-12-06",20.905,20.905,20.905,20.905,192.0],["2017-12-07",20.7167,20.7167,19.0217,19.0217,64.0],["2017-12-08",19.21,19.21,19.21,19.21,12.0],["2017-12-11",19.5867,19.5867,19.21,19.21,96.0],["2017-12-12",19.5867,19.5867,19.21,19.3983,120.0],["2017-12-13",19.9633,20.34,18.8333,20.34,116.0],["2017-12-14",19.0217,19.3983,18.8333,19.3983,204.0],["2017-12-15",19.3983,19.3983,19.3983,19.3983,0.0],["2017-12-18",19.0217,20.34,19.0217,19.0217,316.0],["2017-12-19",19.0217,19.0217,19.0217,19.0217,0.0],["2017-12-20",19.0217,19.0217,19.0217,19.0217,32.0],["2017-12-21",18.8333,20.34,18.8333,19.3983,124.0],["2017-12-22",19.5867,20.1517,19.5867,20.1517,204.0],["2017-12-26",18.8333,19.21,18.8333,19.0217,32.0],["2017-12-27",19.0217,19.0217,18.8333,19.0217,276.0],["2017-12-28",19.0217,19.0217,19.0217,19.0217,0.0],["2017-12-29",19.3983,19.3983,18.8333,19.0217,248.0],["2018-01-02",18.8333,19.0217,18.8333,18.8333,344.0],["2018-01-03",19.0217,19.21,18.645,19.21,1532.0],["2018-01-04",19.21,19.21,18.2683,18.2683,100.0],["2018-01-05",18.8333,19.21,17.8917,18.4567,552.0],["2018-01-08",18.4567,18.4567,18.4567,18.4567,0.0],["2018-01-09",18.08,18.08,18.08,18.08,36.0],["2018-01-10",17.8917,18.08,17.8917,18.08,12.0],["2018-01-11",19.0217,19.0217,17.8917,17.8917,48.0],["2018-01-12",17.8917,17.8917,17.8917,17.8917,52.0],["2018-01-16",18.08,18.08,18.08,18.08,12.0],["2018-01-17",18.2683,18.2683,17.8917,17.8917,104.0],["2018-01-18",18.2683,18.8333,16.95,18.8333,172.0],["2018-01-19",16.95,17.1383,16.95,16.95,256.0],["2018-01-22",15.6317,15.6317,15.6317,15.6317,8.0],["2018-01-23",15.6317,17.1383,14.8783,16.95,700.0],["2018-01-24",16.1967,16.1967,16.0083,16.0083,160.0],["2018-01-25",16.0083,18.8333,16.0083,18.8333,520.0],["2018-01-26",16.0083,16.95,16.0083,16.5733,332.0],["2018-01-29",16.0083,17.7033,16.0083,17.7033,348.0],["2018-01-30",16.0083,16.1967,16.0083,16.1967,60.0],["2018-01-31",16.1967,16.1967,15.4433,15.4433,180.0],["2018-02-01",15.4433,15.4433,15.4433,15.4433,0.0],["2018-02-02",16.1967,16.1967,12.43,16.0083,264.0],["2018-02-05",14.69,14.69,13.1833,13.1833,24.0],["2018-02-06",13.1833,15.4433,13.1833,15.0667,1228.0],["2018-02-07",13.56,15.0667,13.56,15.0667,80.0],["2018-02-08",14.125,14.125,13.7483,13.7483,320.0],["2018-02-09",13.9367,15.6317,13.9367,15.6317,108.0],["2018-02-12",15.6317,15.6317,15.6317,15.6317,12.0],["2018-02-13",15.0667,15.0667,15.0667,15.0667,20.0],["2018-02-14",13.7483,13.7483,13.7483,13.7483,56.0],["2018-02-15",15.0667,15.0667,14.125,14.8783,188.0],["2018-02-16",14.8783,14.8783,14.8783,14.8783,0.0],["2018-02-20",14.3133,15.0667,14.3133,15.0667,60.0],["2018-02-21",14.125,14.5017,13.7483,13.7483,88.0],["2018-02-22",14.8783,14.8783,14.8783,14.8783,8.0],["2018-02-23",14.8783,14.8783,14.8783,14.8783,0.0],["2018-02-26",13.1833,14.69,13.1833,14.69,56.0],["2018-02-27",14.69,14.69,14.69,14.69,0.0],["2018-02-28",14.69,14.69,14.69,14.69,0.0],["2018-03-01",13.56,13.56,13.56,13.56,336.0],["2018-03-02",13.1833,15.0667,13.1833,15.0667,48.0],["2018-03-05",13.1833,15.0667,12.995,15.0667,500.0],["2018-03-06",16.0083,16.0083,13.56,14.125,452.0],["2018-03-07",15.0667,16.0083,14.125,14.125,112.0],["2018-03-08",14.125,14.125,14.125,14.125,8.0],["2018-03-09",14.125,14.69,14.125,14.69,92.0],["2018-03-12",14.3133,14.3133,13.1833,13.56,280.0],["2018-03-13",13.56,15.0667,12.2417,14.125,184.0],["2018-03-14",14.125,14.125,14.125,14.125,0.0],["2018-03-15",14.125,14.125,13.7483,13.7483,256.0],["2018-03-16",13.7483,14.125,13.56,14.125,472.0],["2018-03-19",15.0667,15.0667,15.0667,15.0667,52.0],["2018-03-20",13.56,13.56,13.56,13.56,8.0],["2018-03-21",14.69,14.69,14.69,14.69,460.0],["2018-03-22",14.69,14.69,14.69,14.69,0.0],["2018-03-23",14.8783,14.8783,13.3717,14.8783,92.0],["2018-03-26",13.56,13.56,13.56,13.56,44.0],["2018-03-27",14.125,14.125,14.125,14.125,120.0],["2018-03-28",14.125,14.125,14.125,14.125,80.0],["2018-03-29",13.7483,14.3133,13.56,13.56,296.0],["2018-04-02",14.125,15.255,14.125,15.0667,908.0],["2018-04-03",12.2417,13.3717,12.2417,13.1833,76.0],["2018-04-04",13.1833,13.1833,13.1833,13.1833,24.0],["2018-04-05",14.8783,14.8783,14.8783,14.8783,16.0],["2018-04-06",14.8783,14.8783,14.8783,14.8783,0.0],["2018-04-09",13.1833,14.125,13.1833,14.125,168.0],["2018-04-10",14.125,14.125,14.125,14.125,0.0],["2018-04-11",14.125,14.5017,14.125,14.125,120.0],["2018-04-12",13.3717,13.3717,13.3717,13.3717,8.0],["2018-04-13",14.125,14.125,14.125,14.125,16.0],["2018-04-16",13.3717,14.125,11.6767,14.125,308.0],["2018-04-17",14.125,14.125,14.125,14.125,28.0],["2018-04-18",14.125,14.125,14.125,14.125,0.0],["2018-04-19",14.125,14.125,14.125,14.125,0.0],["2018-04-20",13.3717,13.3717,13.3717,13.3717,20.0],["2018-04-23",13.3717,14.125,13.3717,13.3717,120.0],["2018-04-24",14.125,14.125,14.125,14.125,216.0],["2018-04-25",13.56,13.56,13.3717,13.3717,28.0],["2018-04-26",13.3717,13.3717,13.3717,13.3717,0.0],["2018-04-27",13.56,13.56,13.56,13.56,20.0],["2018-04-30",14.125,14.125,14.125,14.125,40.0],["2018-05-01",13.1833,13.1833,13.1833,13.1833,528.0],["2018-05-02",13.1833,13.1833,13.1833,13.1833,84.0],["2018-05-03",12.8067,12.8067,12.8067,12.8067,16.0],["2018-05-04",12.8067,12.8067,12.8067,12.8067,0.0],["2018-05-07",12.8067,12.8067,12.8067,12.8067,100.0],["2018-05-08",12.8067,12.8067,12.8067,12.8067,0.0],["2018-05-09",12.8067,13.1833,12.2417,12.2417,168.0],["2018-05-10",12.995,13.1833,12.995,13.1833,140.0],["2018-05-11",13.1833,13.1833,13.1833,13.1833,36.0],["2018-05-14",13.3717,13.3717,12.43,12.43,104.0],["2018-05-15",12.43,12.43,12.43,12.43,0.0],["2018-05-16",12.43,12.43,12.43,12.43,0.0],["2018-05-17",12.43,12.43,12.43,12.43,0.0],["2018-05-18",14.125,14.125,14.125,14.125,4.0],["2018-05-21",12.995,14.125,12.995,14.125,164.0],["2018-05-22",14.125,14.125,14.125,14.125,0.0],["2018-05-23",14.125,14.125,14.125,14.125,4.0],["2018-05-24",14.125,14.125,14.125,14.125,0.0],["2018-05-25",14.125,14.125,14.125,14.125,0.0],["2018-05-29",14.125,14.125,14.125,14.125,0.0],["2018-05-30",14.125,14.125,14.125,14.125,0.0],["2018-05-31",14.125,14.125,14.125,14.125,0.0],["2018-06-01",12.995,12.995,11.865,12.6183,604.0],["2018-06-04",12.43,12.8067,12.43,12.8067,56.0],["2018-06-05",12.8067,12.8067,12.8067,12.8067,160.0],["2018-06-06",12.8067,13.1833,12.43,12.43,120.0],["2018-06-07",13.1833,13.1833,13.1833,13.1833,8.0],["2018-06-08",13.1833,13.1833,12.43,12.43,64.0],["2018-06-11",12.43,12.43,12.43,12.43,108.0],["2018-06-12",12.2417,13.1833,12.2417,12.2417,484.0],["2018-06-13",12.43,12.43,12.43,12.43,164.0],["2018-06-14",12.2417,12.43,12.2417,12.2417,796.0],["2018-06-15",12.2417,12.2417,12.2417,12.2417,0.0],["2018-06-18",12.2417,12.2417,12.2417,12.2417,0.0],["2018-06-19",12.43,12.43,12.2417,12.2417,212.0],["2018-06-20",12.0533,12.2417,10.735,12.2417,256.0],["2018-06-21",11.3,12.2417,11.3,12.2417,236.0],["2018-06-22",12.0533,12.2417,12.0533,12.2417,100.0],["2018-06-25",11.865,11.865,11.865,11.865,8.0],["2018-06-26",11.865,11.865,11.865,11.865,160.0],["2018-06-27",11.6767,11.865,11.3,11.3,140.0],["2018-06-28",11.3,11.3,11.3,11.3,216.0],["2018-06-29",11.865,11.865,11.865,11.865,12.0],["2018-07-02",11.865,11.865,11.865,11.865,640.0],["2018-07-03",11.3,11.3,11.3,11.3,4.0],["2018-07-05",11.3,11.3,11.3,11.3,88.0],["2018-07-06",11.3,11.3,11.3,11.3,0.0],["2018-07-09",11.865,12.2417,11.3,11.3,100.0],["2018-07-10",12.2417,12.2417,12.2417,12.2417,124.0],["2018-07-11",12.2417,12.2417,12.2417,12.2417,0.0],["2018-07-12",11.3,11.6767,11.3,11.3,96.0],["2018-07-13",11.3,11.3,11.3,11.3,8.0],["2018-07-16",11.6767,12.2417,11.6767,12.2417,848.0],["2018-07-17",12.2417,12.43,12.2417,12.2417,1256.0],["2018-07-18",12.8067,13.56,12.8067,13.56,504.0],["2018-07-19",12.995,12.995,12.995,12.995,40.0],["2018-07-20",13.1833,13.1833,13.1833,13.1833,24.0],["2018-07-23",13.1833,13.3717,13.1833,13.1833,20.0],["2018-07-24",13.1833,13.1833,13.1833,13.1833,120.0],["2018-07-25",11.865,13.9367,11.865,13.9367,28.0],["2018-07-26",14.125,15.0667,11.865,15.0667,908.0],["2018-07-27",15.0667,15.0667,15.0667,15.0667,20.0],["2018-07-30",15.0667,15.255,14.3133,14.3133,560.0],["2018-07-31",14.125,14.125,14.125,14.125,40.0],["2018-08-01",14.125,14.125,14.125,14.125,0.0],["2018-08-02",14.125,14.125,14.125,14.125,40.0],["2018-08-03",15.0667,15.4433,15.0667,15.4433,232.0],["2018-08-06",16.0083,16.0083,16.0083,16.0083,120.0],["2018-08-07",16.95,17.8917,16.95,16.95,160.0],["2018-08-08",17.8917,17.8917,17.8917,17.8917,124.0],["2018-08-09",17.8917,17.8917,16.95,16.95,160.0],["2018-08-10",17.8917,17.8917,16.385,16.385,80.0],["2018-08-13",16.385,16.385,16.385,16.385,0.0],["2018-08-14",16.385,16.95,16.385,16.385,412.0],["2018-08-15",16.385,16.385,16.385,16.385,0.0],["2018-08-16",16.385,16.385,16.385,16.385,0.0],["2018-08-17",16.385,16.385,16.385,16.385,20.0],["2018-08-20",16.95,17.515,16.95,17.515,244.0],["2018-08-21",17.515,17.515,17.515,17.515,436.0],["2018-08-22",17.515,18.8333,17.515,18.8333,360.0],["2018-08-23",18.8333,18.8333,18.8333,18.8333,172.0],["2018-08-24",19.0217,19.0217,18.2683,18.2683,216.0],["2018-08-27",17.8917,17.8917,17.8917,17.8917,180.0],["2018-08-28",17.515,17.515,16.95,16.95,208.0],["2018-08-29",16.95,16.95,16.95,16.95,0.0],["2018-08-30",16.95,16.95,16.95,16.95,8.0],["2018-08-31",16.95,16.95,16.95,16.95,0.0],["2018-09-04",16.95,16.95,16.0083,16.95,1056.0],["2018-09-05",16.95,16.95,16.95,16.95,0.0],["2018-09-06",16.95,16.95,16.95,16.95,0.0],["2018-09-07",18.645,18.645,17.8917,17.8917,64.0],["2018-09-10",17.8917,17.8917,17.8917,17.8917,0.0],["2018-09-11",16.95,17.1383,16.95,17.1383,184.0],["2018-09-12",16.95,16.95,16.95,16.95,44.0],["2018-09-13",16.95,16.95,16.95,16.95,0.0],["2018-09-14",17.515,17.515,16.95,16.95,128.0],["2018-09-17",16.95,16.95,16.95,16.95,48.0],["2018-09-18",16.95,16.95,16.95,16.95,36.0],["2018-09-19",16.95,16.95,16.95,16.95,20.0],["2018-09-20",16.95,16.95,16.95,16.95,0.0],["2018-09-21",17.515,17.515,16.95,16.95,216.0],["2018-09-24",17.515,17.515,16.95,17.3267,504.0],["2018-09-25",17.3267,17.3267,17.3267,17.3267,0.0],["2018-09-26",17.3267,17.3267,17.3267,17.3267,20.0],["2018-09-27",17.7033,17.7033,17.3267,17.3267,60.0],["2018-09-28",17.3267,17.3267,16.95,16.95,196.0],["2018-10-01",17.515,17.515,16.95,16.95,232.0],["2018-10-02",16.95,16.95,16.95,16.95,456.0],["2018-10-03",14.69,14.8783,14.69,14.8783,32.0],["2018-10-04",14.69,14.69,14.69,14.69,24.0],["2018-10-05",14.69,14.69,14.69,14.69,0.0],["2018-10-08",14.69,14.69,14.69,14.69,28.0],["2018-10-09",14.69,14.69,14.69,14.69,0.0],["2018-10-10",14.5017,16.95,14.5017,15.6317,48.0],["2018-10-11",15.6317,15.6317,15.6317,15.6317,0.0],["2018-10-12",15.4433,15.4433,15.4433,15.4433,84.0],["2018-10-15",12.8067,15.6317,12.8067,15.6317,48.0],["2018-10-16",15.0667,15.0667,14.125,14.125,200.0],["2018-10-17",14.125,14.125,14.125,14.125,0.0],["2018-10-18",14.125,14.125,14.125,14.125,0.0],["2018-10-19",14.125,14.125,14.125,14.125,0.0],["2018-10-22",14.125,14.125,14.125,14.125,0.0],["2018-10-23",15.255,15.255,15.0667,15.0667,12.0],["2018-10-24",15.0667,15.0667,15.0667,15.0667,12.0],["2018-10-25",15.0667,15.0667,15.0667,15.0667,436.0],["2018-10-26",16.385,17.3267,16.385,17.3267,276.0],["2018-10-29",17.3267,17.3267,16.0083,16.0083,168.0],["2018-10-30",17.3267,19.3983,17.3267,18.8333,1696.0],["2018-10-31",17.7033,17.8917,17.7033,17.8917,200.0],["2018-11-01",17.7033,17.7033,17.7033,17.7033,32.0],["2018-11-02",17.7033,17.7033,17.7033,17.7033,4.0],["2018-11-05",17.7033,17.7033,17.7033,17.7033,4.0],["2018-11-06",17.7033,17.7033,17.7033,17.7033,52.0],["2018-11-07",17.7033,17.7033,17.7033,17.7033,40.0],["2018-11-08",17.7033,17.7033,17.7033,17.7033,4.0],["2018-11-09",17.7033,19.21,17.7033,19.21,104.0],["2018-11-12",19.21,19.21,19.0217,19.0217,84.0],["2018-11-13",18.08,18.08,18.08,18.08,12.0],["2018-11-14",17.7033,17.7033,17.7033,17.7033,44.0],["2018-11-15",17.515,17.515,17.515,17.515,296.0],["2018-11-16",17.7033,17.7033,17.515,17.515,176.0],["2018-11-19",17.515,17.515,17.515,17.515,68.0],["2018-11-20",17.515,17.7033,17.515,17.7033,144.0],["2018-11-21",17.7033,17.7033,17.7033,17.7033,0.0],["2018-11-23",17.7033,17.7033,17.7033,17.7033,0.0],["2018-11-26",17.515,17.515,17.3267,17.3267,288.0],["2018-11-27",17.515,17.515,17.515,17.515,40.0],["2018-11-28",17.515,17.515,17.515,17.515,0.0],["2018-11-29",17.515,17.515,17.515,17.515,0.0],["2018-11-30",17.7033,17.7033,17.7033,17.7033,44.0],["2018-12-03",17.7033,17.7033,17.7033,17.7033,0.0],["2018-12-04",17.7033,17.7033,17.515,17.515,116.0],["2018-12-06",16.95,16.95,16.385,16.385,196.0],["2018-12-07",16.95,16.95,16.1967,16.1967,112.0],["2018-12-10",16.1967,16.1967,16.1967,16.1967,28.0],["2018-12-11",16.1967,16.1967,16.1967,16.1967,40.0],["2018-12-12",16.1967,16.95,16.1967,16.95,80.0],["2018-12-13",16.95,16.95,14.8783,16.1967,572.0],["2018-12-14",16.0083,16.1967,16.0083,16.1967,112.0],["2018-12-17",16.385,16.385,16.385,16.385,8.0],["2018-12-18",16.385,16.385,16.385,16.385,0.0],["2018-12-19",16.385,16.385,16.385,16.385,0.0],["2018-12-20",16.385,16.385,16.385,16.385,4.0],["2018-12-21",15.82,16.385,15.6317,15.6317,144.0],["2018-12-24",16.5733,16.5733,16.5733,16.5733,28.0],["2018-12-26",15.255,15.255,15.255,15.255,12.0],["2018-12-27",15.6317,15.6317,15.6317,15.6317,8.0],["2018-12-28",15.255,15.255,14.5017,14.5017,360.0],["2018-12-31",14.69,16.0083,14.5017,15.255,312.0],["2019-01-02",14.3133,15.4433,14.3133,15.4433,36.0],["2019-01-03",15.0667,15.0667,14.5017,14.5017,256.0],["2019-01-04",14.5017,14.5017,14.5017,14.5017,0.0],["2019-01-07",15.255,15.255,15.255,15.255,476.0],["2019-01-08",15.255,15.255,15.255,15.255,0.0],["2019-01-09",15.4433,15.4433,15.4433,15.4433,4.0],["2019-01-10",16.0083,16.0083,16.0083,16.0083,164.0],["2019-01-11",16.1967,17.7033,16.1967,17.7033,76.0],["2019-01-14",16.1967,16.385,16.1967,16.385,28.0],["2019-01-15",16.385,16.385,16.385,16.385,4.0],["2019-01-16",16.1967,16.1967,16.1967,16.1967,12.0],["2019-01-17",16.1967,16.1967,16.1967,16.1967,0.0],["2019-01-18",16.1967,16.1967,16.0083,16.1967,360.0],["2019-01-22",16.1967,16.1967,16.0083,16.0083,84.0],["2019-01-23",16.95,16.95,16.0083,16.0083,316.0],["2019-01-24",16.0083,16.0083,16.0083,16.0083,4.0],["2019-01-25",16.1967,16.1967,16.1967,16.1967,340.0],["2019-01-28",16.7617,17.7033,16.5733,16.5733,208.0],["2019-01-29",17.7033,17.7033,17.7033,17.7033,40.0],["2019-01-30",16.5733,17.8917,16.5733,17.8917,116.0],["2019-01-31",17.8917,17.8917,17.8917,17.8917,0.0],["2019-02-01",17.8917,17.8917,17.8917,17.8917,0.0],["2019-02-04",16.95,16.95,16.95,16.95,20.0],["2019-02-05",16.95,16.95,16.95,16.95,4.0],["2019-02-06",16.95,16.95,16.95,16.95,0.0],["2019-02-07",16.95,16.95,16.95,16.95,0.0],["2019-02-08",17.1383,18.4567,17.1383,17.7033,396.0],["2019-02-11",18.645,18.645,17.7033,17.7033,120.0],["2019-02-12",17.3267,17.3267,17.3267,17.3267,4.0],["2019-02-13",17.3267,17.3267,17.3267,17.3267,0.0],["2019-02-14",18.2683,18.2683,18.2683,18.2683,24.0],["2019-02-15",18.4567,18.4567,17.7033,17.7033,36.0],["2019-02-19",17.7033,17.7033,17.7033,17.7033,4.0],["2019-02-20",17.515,17.515,16.95,16.95,320.0],["2019-02-21",16.1967,16.95,16.1967,16.95,36.0],["2019-02-22",16.95,16.95,16.95,16.95,4.0],["2019-02-25",16.5733,16.5733,16.5733,16.5733,76.0],["2019-02-26",18.645,25.6133,18.2683,24.6717,6880.0],["2019-02-27",24.86,25.425,22.2233,25.425,1240.0],["2019-02-28",24.4833,32.0167,24.4833,28.25,3224.0],["2019-03-01",29.0033,30.1333,26.555,28.25,3028.0],["2019-03-04",28.25,30.3217,28.25,30.1333,776.0],["2019-03-05",29.1917,32.0167,29.1917,29.5683,1920.0],["2019-03-06",29.5683,30.1333,29.1917,29.7567,1100.0],["2019-03-07",29.945,30.8867,28.0617,28.25,3472.0],["2019-03-08",28.815,28.815,28.0617,28.25,1940.0],["2019-03-11",37.5,37.5,25.0,34.5,2760.0],["2019-03-12",34.25,34.5,34.0,34.25,356.0],["2019-03-13",37.5,39.5,36.75,37.5,3452.0],["2019-03-14",38.5,39.0,37.5,37.5,876.0],["2019-03-15",37.5,38.25,36.0,36.0,520.0],["2019-03-18",37.5,37.5,37.25,37.25,16.0],["2019-03-19",36.5,36.5,36.5,36.5,56.0],["2019-03-20",37.25,37.25,35.0,36.25,2240.0],["2019-03-21",28.0,28.5,17.25,24.25,3104.0],["2019-03-22",26.25,27.0,24.75,27.0,1684.0],["2019-03-25",25.75,26.5,25.5,26.0,992.0],["2019-03-26",26.75,26.75,26.75,26.75,28.0],["2019-03-27",26.75,26.75,26.75,26.75,68.0],["2019-03-28",26.75,26.75,25.25,25.25,668.0],["2019-03-29",26.25,26.25,25.0,25.0,176.0],["2019-04-01",25.0,25.5,25.0,25.0,220.0],["2019-04-02",25.5,25.5,25.5,25.5,32.0],["2019-04-03",25.75,26.25,25.25,26.0,392.0],["2019-04-04",26.0,26.25,26.0,26.25,440.0],["2019-04-05",26.25,26.5,26.25,26.5,224.0],["2019-04-08",26.5,33.25,26.5,33.25,708.0],["2019-04-09",33.75,34.25,31.75,34.25,208.0],["2019-04-10",32.5,33.75,32.5,32.5,616.0],["2019-04-11",32.0,32.5,31.25,31.25,136.0],["2019-04-12",31.25,32.5,30.75,32.5,132.0],["2019-04-15",32.25,32.5,30.0,30.0,140.0],["2019-04-16",30.0,30.0,30.0,30.0,12.0],["2019-04-17",30.0,30.0,30.0,30.0,0.0],["2019-04-18",30.0,32.5,30.0,32.5,124.0],["2019-04-22",31.75,31.75,31.75,31.75,8.0],["2019-04-23",32.5,32.5,29.25,32.25,240.0],["2019-04-24",31.75,31.75,31.75,31.75,32.0],["2019-04-25",29.5,31.75,28.75,31.75,436.0],["2019-04-26",30.75,31.75,29.25,31.75,212.0],["2019-04-29",29.5,31.25,27.5,31.25,532.0],["2019-04-30",29.75,29.75,29.75,29.75,8.0],["2019-05-01",29.25,30.0,29.25,30.0,352.0],["2019-05-02",29.0,30.0,29.0,30.0,476.0],["2019-05-03",31.75,31.75,30.0,30.0,152.0],["2019-05-06",30.0,30.0,30.0,30.0,40.0],["2019-05-07",28.75,28.75,27.5,28.75,188.0],["2019-05-08",29.0,29.0,28.0,29.0,88.0],["2019-05-09",29.0,29.0,29.0,29.0,4.0],["2019-05-10",31.25,31.25,30.0,31.25,80.0],["2019-05-13",28.75,28.75,28.75,28.75,12.0],["2019-05-14",28.75,28.75,28.75,28.75,4.0],["2019-05-15",28.75,28.75,28.75,28.75,0.0],["2019-05-16",29.0,29.0,28.0,28.0,80.0],["2019-05-17",29.75,29.75,29.25,29.25,8.0],["2019-05-20",28.0,28.0,28.0,28.0,12.0],["2019-05-21",28.25,28.25,27.5,27.75,96.0],["2019-05-22",25.0,29.5,25.0,29.0,68.0],["2019-05-23",29.0,29.0,29.0,29.0,0.0],["2019-05-24",29.0,29.0,29.0,29.0,0.0],["2019-05-28",29.0,29.0,29.0,29.0,4.0],["2019-05-29",28.0,28.0,28.0,28.0,20.0],["2019-05-30",28.0,28.0,28.0,28.0,0.0],["2019-05-31",28.75,29.0,28.0,28.0,180.0],["2019-06-03",27.75,27.75,27.5,27.5,500.0],["2019-06-04",28.25,28.25,28.25,28.25,152.0],["2019-06-05",27.5,28.75,26.5,28.75,360.0],["2019-06-06",28.25,28.25,28.25,28.25,36.0],["2019-06-07",27.0,27.25,25.0,25.0,172.0],["2019-06-10",26.0,26.0,23.75,24.75,1336.0],["2019-06-11",25.0,26.5,25.0,26.5,72.0],["2019-06-12",27.5,28.75,27.5,28.75,36.0],["2019-06-13",29.0,29.0,29.0,29.0,20.0],["2019-06-14",29.25,29.25,29.0,29.0,80.0],["2019-06-17",23.75,28.75,23.75,26.25,72.0],["2019-06-18",26.75,26.75,26.75,26.75,20.0],["2019-06-19",26.25,26.25,25.75,25.75,104.0],["2019-06-20",26.25,26.25,25.75,26.25,224.0],["2019-06-21",26.25,26.25,26.0,26.25,348.0],["2019-06-24",27.25,27.25,27.25,27.25,48.0],["2019-06-25",26.5,26.5,26.5,26.5,40.0],["2019-06-26",27.25,27.25,26.75,26.75,72.0],["2019-06-27",26.75,26.75,26.75,26.75,0.0],["2019-06-28",26.25,26.25,26.25,26.25,72.0],["2019-07-01",26.25,26.25,26.25,26.25,60.0],["2019-07-02",27.0,27.0,27.0,27.0,56.0],["2019-07-03",26.75,26.75,26.75,26.75,8.0],["2019-07-05",26.75,26.75,26.75,26.75,16.0],["2019-07-08",28.75,28.75,26.75,26.75,68.0],["2019-07-09",27.0,27.0,26.75,26.75,820.0],["2019-07-10",27.25,27.25,26.25,26.25,44.0],["2019-07-11",26.75,26.75,26.75,26.75,76.0],["2019-07-12",26.75,26.75,26.75,26.75,0.0],["2019-07-15",26.5,26.5,26.5,26.5,48.0],["2019-07-16",26.25,26.5,25.0,25.0,1036.0],["2019-07-17",24.5,24.5,24.5,24.5,28.0],["2019-07-18",24.5,25.25,24.5,25.25,68.0],["2019-07-19",25.25,25.25,25.25,25.25,0.0],["2019-07-22",25.25,25.25,25.25,25.25,4.0],["2019-07-23",25.75,27.0,25.75,27.0,76.0],["2019-07-24",27.0,27.0,27.0,27.0,12.0],["2019-07-25",25.75,26.75,20.75,21.0,3068.0],["2019-07-26",21.25,25.75,21.0,22.25,680.0],["2019-07-29",23.5,23.5,23.25,23.25,140.0],["2019-07-30",22.0,22.0,20.5,21.25,404.0],["2019-07-31",22.0,22.0,21.0,21.0,64.0],["2019-08-01",21.25,21.25,20.0,20.0,124.0],["2019-08-02",20.5,20.5,20.5,20.5,8.0],["2019-08-05",20.75,20.75,19.75,19.75,120.0],["2019-08-06",20.0,20.25,20.0,20.25,8.0],["2019-08-07",20.0,20.25,20.0,20.25,4.0],["2019-08-08",21.25,21.5,21.25,21.5,40.0],["2019-08-09",21.25,21.5,21.25,21.5,72.0],["2019-08-12",21.25,21.25,21.25,21.25,116.0],["2019-08-13",21.5,21.5,19.0,21.25,312.0],["2019-08-14",19.0,19.0,19.0,19.0,56.0],["2019-08-15",20.0,20.0,20.0,20.0,64.0],["2019-08-16",20.0,20.0,20.0,20.0,0.0],["2019-08-19",20.0,20.0,20.0,20.0,0.0],["2019-08-20",20.5,20.5,20.5,20.5,160.0],["2019-08-21",19.0,19.5,18.75,19.5,124.0],["2019-08-22",19.5,19.5,19.5,19.5,0.0],["2019-08-23",19.5,19.5,19.5,19.5,0.0],["2019-08-26",21.25,21.25,21.25,21.25,400.0],["2019-08-27",22.5,22.5,20.75,20.75,396.0],["2019-08-28",20.75,20.75,20.75,20.75,0.0],["2019-08-29",21.25,25.0,20.0,23.75,552.0],["2019-08-30",21.25,22.5,21.25,21.25,208.0],["2019-09-03",21.25,21.25,20.75,21.25,220.0],["2019-09-04",20.0,20.0,20.0,20.0,40.0],["2019-09-05",21.0,21.0,21.0,21.0,84.0],["2019-09-06",21.75,21.75,21.75,21.75,32.0],["2019-09-09",21.25,21.25,19.5,19.5,264.0],["2019-09-10",19.5,19.5,19.5,19.5,80.0],["2019-09-11",19.5,21.25,18.75,18.75,196.0],["2019-09-12",21.0,21.25,19.0,19.0,280.0],["2019-09-13",18.25,18.25,18.25,18.25,56.0],["2019-09-16",19.25,19.25,19.25,19.25,4.0],["2019-09-17",21.25,21.25,19.5,21.25,152.0],["2019-09-18",21.25,21.25,21.25,21.25,4.0],["2019-09-19",21.25,21.25,21.25,21.25,0.0],["2019-09-20",21.25,21.25,21.25,21.25,4.0],["2019-09-23",19.5,19.5,19.5,19.5,44.0],["2019-09-24",21.25,21.25,20.5,21.25,192.0],["2019-09-25",20.0,21.25,20.0,21.25,140.0],["2019-09-26",19.75,19.75,19.5,19.5,60.0],["2019-09-27",21.25,21.25,21.25,21.25,132.0],["2019-09-30",21.25,21.25,21.25,21.25,4.0],["2019-10-01",19.5,19.5,19.5,19.5,8.0],["2019-10-02",19.5,19.5,19.5,19.5,0.0],["2019-10-03",19.5,19.5,19.5,19.5,32.0],["2019-10-04",19.5,19.5,19.5,19.5,0.0],["2019-10-07",20.0,20.5,19.75,20.5,124.0],["2019-10-08",20.5,20.5,19.75,19.75,172.0],["2019-10-09",19.75,19.75,19.75,19.75,4.0],["2019-10-10",19.75,20.75,19.75,20.75,300.0],["2019-10-11",20.75,20.75,20.75,20.75,4.0],["2019-10-14",20.5,20.5,20.5,20.5,208.0],["2019-10-15",19.5,21.0,19.5,21.0,280.0],["2019-10-16",21.5,25.0,21.0,25.0,300.0],["2019-10-17",23.0,25.0,22.5,22.75,248.0],["2019-10-18",22.5,22.5,22.5,22.5,32.0],["2019-10-21",22.5,22.5,22.5,22.5,8.0],["2019-10-22",22.5,22.5,21.25,21.5,480.0],["2019-10-23",23.0,23.0,22.5,22.5,68.0],["2019-10-24",20.25,23.75,17.25,17.25,2920.0],["2019-10-25",16.25,17.5,16.0,17.5,896.0],["2019-10-28",18.5,18.5,18.5,18.5,80.0],["2019-10-29",18.5,18.5,18.0,18.0,140.0],["2019-10-30",19.0,21.0,18.5,20.0,44.0],["2019-10-31",20.0,20.0,20.0,20.0,0.0],["2019-11-01",18.5,19.0,17.5,17.5,336.0],["2019-11-04",17.5,17.5,16.5,16.5,428.0],["2019-11-05",18.0,19.5,16.5,16.5,92.0],["2019-11-06",16.5,17.5,16.5,17.5,68.0],["2019-11-07",17.5,20.0,16.5,16.5,264.0],["2019-11-08",16.5,20.75,16.5,20.25,700.0],["2019-11-11",20.0,20.0,20.0,20.0,20.0],["2019-11-12",20.0,20.0,17.25,17.25,116.0],["2019-11-13",17.75,18.0,16.5,16.5,60.0],["2019-11-14",16.5,18.25,16.5,17.5,20.0],["2019-11-15",18.5,20.5,17.5,18.25,768.0],["2019-11-18",18.25,18.25,18.25,18.25,40.0],["2019-11-19",18.25,18.25,18.25,18.25,0.0],["2019-11-20",17.0,17.0,17.0,17.0,4.0],["2019-11-21",17.25,17.25,17.25,17.25,52.0],["2019-11-22",18.75,18.75,16.75,16.75,16.0],["2019-11-25",16.75,16.75,16.75,16.75,4.0],["2019-11-26",16.75,16.75,16.75,16.75,0.0],["2019-11-27",17.75,18.75,17.0,17.0,44.0],["2019-11-29",18.75,20.5,18.75,20.5,300.0],["2019-12-02",22.25,22.25,17.0,18.75,380.0],["2019-12-03",19.0,19.0,19.0,19.0,24.0],["2019-12-04",20.0,20.25,20.0,20.0,360.0],["2019-12-05",20.0,20.0,20.0,20.0,0.0],["2019-12-06",18.75,18.75,17.75,17.75,52.0],["2019-12-09",17.75,17.75,17.75,17.75,288.0],["2019-12-10",18.0,18.0,18.0,18.0,32.0],["2019-12-11",18.75,18.75,18.0,18.75,96.0],["2019-12-12",19.25,19.75,18.0,18.0,288.0],["2019-12-13",19.0,19.0,18.5,19.0,232.0],["2019-12-16",19.0,19.0,18.5,18.5,244.0],["2019-12-17",18.25,18.25,17.5,17.75,432.0],["2019-12-18",18.25,21.0,18.25,19.5,800.0],["2019-12-19",19.5,19.5,19.5,19.5,0.0],["2019-12-20",19.5,19.5,19.5,19.5,40.0],["2019-12-23",19.5,19.5,18.75,18.75,1096.0],["2019-12-24",18.25,18.25,17.75,17.75,160.0],["2019-12-26",17.5,18.0,17.0,18.0,580.0],["2019-12-27",17.75,18.0,17.0,17.0,292.0],["2019-12-30",15.25,18.0,15.25,16.75,448.0],["2019-12-31",17.5,17.5,15.25,16.75,372.0],["2020-01-02",16.75,17.25,16.75,16.75,172.0],["2020-01-03",17.5,17.5,17.0,17.0,320.0],["2020-01-06",20.25,25.0,18.25,24.75,1064.0],["2020-01-07",24.75,24.75,20.0,20.0,508.0],["2020-01-08",22.0,22.75,20.25,22.5,172.0],["2020-01-09",22.5,23.5,21.5,22.5,156.0],["2020-01-10",23.5,23.5,22.5,22.5,120.0],["2020-01-13",23.5,24.0,21.25,24.0,200.0],["2020-01-14",24.75,24.75,21.75,24.75,1292.0],["2020-01-15",22.0,22.0,21.25,21.25,828.0],["2020-01-16",21.75,22.5,20.0,22.5,492.0],["2020-01-17",22.0,22.5,20.5,21.25,156.0],["2020-01-21",21.25,21.25,20.5,21.0,572.0],["2020-01-22",21.25,21.25,20.0,20.5,304.0],["2020-01-23",20.75,20.75,20.0,20.0,256.0],["2020-01-24",26.0,26.0,22.5,23.75,940.0],["2020-01-27",22.5,22.5,22.5,22.5,44.0],["2020-01-28",20.5,20.5,20.5,20.5,56.0],["2020-01-29",21.5,21.75,20.0,20.25,640.0],["2020-01-30",20.25,21.5,20.25,21.5,100.0],["2020-01-31",20.0,21.75,20.0,21.75,276.0],["2020-02-03",21.75,23.25,21.75,22.0,192.0],["2020-02-04",23.0,23.0,22.5,23.0,192.0],["2020-02-05",23.75,23.75,20.25,20.5,592.0],["2020-02-06",20.5,20.5,20.5,20.5,0.0],["2020-02-07",21.0,21.5,21.0,21.5,88.0],["2020-02-10",21.0,21.0,20.75,20.75,68.0],["2020-02-11",21.75,21.75,21.75,21.75,36.0],["2020-02-12",21.25,21.75,21.25,21.75,84.0],["2020-02-13",20.75,21.0,20.75,21.0,48.0],["2020-02-14",22.0,22.0,22.0,22.0,40.0],["2020-02-18",20.75,22.5,20.75,22.5,36.0],["2020-02-19",21.0,22.75,21.0,22.75,80.0],["2020-02-20",22.5,22.5,18.0,19.0,2212.0],["2020-02-21",19.75,20.0,19.75,19.75,428.0],["2020-02-24",18.75,18.75,17.75,17.75,224.0],["2020-02-25",18.5,18.5,18.0,18.0,128.0],["2020-02-26",18.0,18.0,16.25,16.25,680.0],["2020-02-27",16.25,16.25,11.0,14.25,3360.0],["2020-02-28",14.25,14.75,14.25,14.75,488.0],["2020-03-02",14.75,16.5,14.75,16.5,524.0],["2020-03-03",16.5,16.5,16.5,16.5,0.0],["2020-03-04",16.25,18.0,16.0,17.75,700.0],["2020-03-05",17.5,17.5,16.25,16.25,480.0],["2020-03-06",17.5,17.5,16.0,17.5,80.0],["2020-03-09",18.0,18.25,16.5,17.0,684.0],["2020-03-10",18.5,18.5,18.5,18.5,88.0],["2020-03-11",18.0,19.25,18.0,19.25,516.0],["2020-03-12",16.25,19.0,16.25,18.0,188.0],["2020-03-13",16.5,16.5,15.75,15.75,124.0],["2020-03-16",15.75,15.75,15.75,15.75,0.0],["2020-03-17",16.0,16.0,15.75,15.75,92.0],["2020-03-18",15.75,17.5,13.25,17.5,224.0],["2020-03-19",12.75,16.75,12.75,16.75,548.0],["2020-03-20",16.75,16.75,13.75,16.75,344.0],["2020-03-23",14.0,14.0,14.0,14.0,8.0],["2020-03-24",17.5,17.5,17.5,17.5,1228.0],["2020-03-25",13.75,16.25,13.75,16.25,16.0],["2020-03-26",15.0,15.0,14.75,14.75,16.0],["2020-03-27",14.75,14.75,14.75,14.75,0.0],["2020-03-30",16.0,16.0,15.75,15.75,64.0],["2020-03-31",15.75,15.75,15.75,15.75,0.0],["2020-04-01",16.0,16.0,16.0,16.0,12.0],["2020-04-02",17.25,17.25,17.25,17.25,8.0],["2020-04-03",16.0,16.0,14.5,15.25,636.0],["2020-04-06",14.5,15.75,14.5,15.5,1172.0],["2020-04-07",14.75,16.5,14.75,16.5,92.0],["2020-04-08",16.0,16.0,13.25,13.25,416.0],["2020-04-09",13.5,14.0,12.5,13.25,1128.0],["2020-04-13",13.25,13.25,12.5,13.0,260.0],["2020-04-14",12.5,13.25,12.5,13.25,792.0],["2020-04-15",13.25,13.25,13.25,13.25,104.0],["2020-04-16",12.5,12.5,11.5,11.5,316.0],["2020-04-17",11.5,13.0,11.5,13.0,28.0],["2020-04-20",13.25,13.25,13.0,13.0,52.0],["2020-04-21",11.5,13.25,10.75,10.75,200.0],["2020-04-22",13.25,13.75,13.25,13.75,8.0],["2020-04-23",13.75,13.75,11.25,11.25,20.0],["2020-04-24",13.75,17.0,10.75,15.0,252.0],["2020-04-27",10.75,17.0,10.75,17.0,100.0],["2020-04-28",17.0,17.0,11.0,17.0,128.0],["2020-04-29",17.0,17.0,17.0,17.0,64.0],["2020-04-30",17.0,17.0,17.0,17.0,0.0],["2020-05-01",11.75,11.75,11.75,11.75,12.0],["2020-05-04",14.25,14.25,12.5,12.5,20.0],["2020-05-05",16.0,16.25,13.75,13.75,192.0],["2020-05-06",13.75,13.75,13.75,13.75,0.0],["2020-05-07",13.75,16.25,13.75,15.5,320.0],["2020-05-08",16.25,18.75,15.75,17.0,3432.0],["2020-05-11",17.75,17.75,15.75,17.75,64.0],["2020-05-12",17.5,17.5,15.75,15.75,416.0],["2020-05-13",16.25,16.25,15.5,15.75,384.0],["2020-05-14",15.5,17.25,15.5,15.5,184.0],["2020-05-15",17.25,17.25,15.75,15.75,216.0],["2020-05-18",16.25,16.25,16.25,16.25,88.0],["2020-05-19",16.25,16.5,16.25,16.25,24.0],["2020-05-20",16.25,16.25,16.25,16.25,4.0],["2020-05-21",16.25,16.25,16.25,16.25,0.0],["2020-05-22",18.75,18.75,15.75,17.25,364.0],["2020-05-26",16.0,18.5,16.0,18.5,460.0],["2020-05-27",17.5,17.5,16.25,17.0,108.0],["2020-05-28",17.0,17.0,16.0,16.0,116.0],["2020-05-29",16.0,16.0,15.75,15.75,660.0],["2020-06-01",15.75,15.75,15.75,15.75,0.0],["2020-06-02",15.75,15.75,15.75,15.75,0.0],["2020-06-03",16.0,16.75,16.0,16.0,72.0],["2020-06-04",16.0,16.0,16.0,16.0,0.0],["2020-06-05",16.0,16.25,16.0,16.25,240.0],["2020-06-08",17.5,17.5,17.0,17.0,188.0],["2020-06-09",15.0,17.75,15.0,16.25,312.0],["2020-06-10",16.25,16.25,16.25,16.25,0.0],["2020-06-11",16.25,16.25,16.25,16.25,320.0],["2020-06-12",16.25,18.75,16.25,18.0,912.0],["2020-06-15",17.25,17.5,15.5,17.5,448.0],["2020-06-16",16.75,18.25,16.75,17.5,832.0],["2020-06-17",17.5,17.5,17.25,17.25,40.0],["2020-06-18",17.25,18.0,17.25,18.0,68.0],["2020-06-19",18.75,18.75,17.25,18.0,120.0],["2020-06-22",18.0,18.0,17.5,17.5,56.0],["2020-06-23",17.25,17.25,17.25,17.25,40.0],["2020-06-24",17.25,17.25,17.25,17.25,0.0],["2020-06-25",17.25,17.25,17.25,17.25,0.0],["2020-06-26",18.0,18.0,13.75,17.25,1496.0],["2020-06-29",17.25,17.75,16.0,16.75,1996.0],["2020-06-30",17.5,17.5,15.25,17.5,908.0],["2020-07-01",17.5,18.0,17.5,17.5,180.0],["2020-07-02",18.0,18.75,17.75,17.75,112.0],["2020-07-06",18.75,19.25,17.5,19.0,220.0],["2020-07-07",19.0,19.0,17.5,17.5,180.0],["2020-07-08",17.0,18.5,16.5,17.0,460.0],["2020-07-09",17.5,18.75,17.5,18.75,124.0],["2020-07-10",19.0,19.25,17.25,18.75,560.0],["2020-07-13",19.5,19.5,16.5,16.5,20.0],["2020-07-14",16.5,19.5,16.5,18.75,72.0],["2020-07-15",18.75,18.75,18.75,18.75,32.0],["2020-07-16",17.5,19.25,16.75,16.75,52.0],["2020-07-17",17.5,19.5,16.75,17.5,548.0],["2020-07-20",17.25,19.5,17.25,17.75,640.0],["2020-07-21",16.25,18.0,16.25,16.25,128.0],["2020-07-22",16.25,18.75,16.0,16.25,452.0],["2020-07-23",16.25,16.25,16.25,16.25,0.0],["2020-07-24",17.25,17.25,16.25,17.25,132.0],["2020-07-27",17.5,17.5,17.5,17.5,84.0],["2020-07-28",17.25,17.5,17.25,17.5,80.0],["2020-07-29",17.0,17.5,17.0,17.5,440.0],["2020-07-30",20.0,22.5,18.5,21.25,2324.0],["2020-07-31",22.5,22.5,18.75,19.0,240.0],["2020-08-03",19.25,22.25,19.25,22.25,24.0],["2020-08-04",22.0,22.0,19.25,21.0,128.0],["2020-08-05",21.0,23.75,20.75,22.5,3608.0],["2020-08-06",24.75,24.75,22.5,22.5,388.0],["2020-08-07",24.75,25.0,23.75,24.0,308.0],["2020-08-10",23.75,26.25,23.75,25.25,1092.0],["2020-08-11",25.0,32.0,25.0,28.5,1024.0],["2020-08-12",28.25,29.5,27.0,28.5,480.0],["2020-08-13",28.75,28.75,27.0,28.25,64.0],["2020-08-14",28.25,28.25,27.25,27.25,24.0],["2020-08-17",27.0,29.0,24.25,27.5,492.0],["2020-08-18",27.75,27.75,25.0,25.25,508.0],["2020-08-19",28.5,28.5,25.25,26.75,148.0],["2020-08-20",25.25,26.25,23.75,25.0,384.0],["2020-08-21",26.5,26.5,25.75,26.25,148.0],["2020-08-24",27.5,27.5,25.5,27.5,396.0],["2020-08-25",27.5,30.0,27.5,30.0,632.0],["2020-08-26",30.0,32.5,28.75,32.5,372.0],["2020-08-27",34.0,34.75,31.25,32.0,436.0],["2020-08-28",31.5,34.5,30.5,30.5,276.0],["2020-08-31",31.75,37.0,30.5,32.0,448.0],["2020-09-01",32.5,32.5,30.0,31.5,196.0],["2020-09-02",32.25,32.5,32.0,32.0,68.0],["2020-09-03",30.5,30.5,30.5,30.5,92.0],["2020-09-04",30.5,30.5,29.0,29.0,128.0],["2020-09-08",30.0,32.25,28.75,31.25,236.0],["2020-09-09",31.25,32.5,31.25,31.75,236.0],["2020-09-10",32.25,36.75,31.75,31.75,476.0],["2020-09-11",32.5,36.75,32.5,34.75,160.0],["2020-09-14",34.75,35.5,34.75,35.5,604.0],["2020-09-15",36.0,36.75,35.5,35.5,180.0],["2020-09-16",35.5,35.5,32.5,32.5,152.0],["2020-09-17",34.25,34.25,32.0,32.0,304.0],["2020-09-18",28.25,36.0,28.25,36.0,144.0],["2020-09-21",36.25,50.0,35.0,35.0,576.0],["2020-09-22",35.0,35.0,35.0,35.0,0.0],["2020-09-23",35.5,39.75,35.5,39.75,276.0],["2020-09-24",38.5,39.75,33.25,37.25,364.0],["2020-09-25",38.0,38.0,37.5,38.0,48.0],["2020-09-28",38.75,38.75,37.5,38.75,136.0],["2020-09-29",39.25,40.0,39.25,40.0,120.0],["2020-09-30",39.25,39.25,37.5,38.75,272.0],["2020-10-01",40.0,40.0,40.0,40.0,32.0],["2020-10-02",40.0,40.0,40.0,40.0,120.0],["2020-10-05",45.0,45.0,37.5,41.75,612.0],["2020-10-06",41.75,44.75,41.25,44.75,408.0],["2020-10-07",42.5,45.25,38.0,45.0,408.0],["2020-10-08",45.0,48.75,44.0,48.75,308.0],["2020-10-09",49.5,49.5,46.0,47.0,224.0],["2020-10-12",46.0,49.5,42.25,45.25,236.0],["2020-10-13",49.0,50.0,47.5,47.5,772.0],["2020-10-14",47.5,50.75,47.5,50.75,576.0],["2020-10-15",50.75,52.5,50.75,51.25,720.0],["2020-10-16",52.5,52.75,51.75,52.25,836.0],["2020-10-19",52.0,52.5,42.75,45.5,1356.0],["2020-10-20",46.5,50.5,46.25,47.5,220.0],["2020-10-21",48.0,48.25,44.75,48.25,180.0],["2020-10-22",48.25,49.5,47.5,47.5,716.0],["2020-10-23",48.5,48.5,48.5,48.5,4.0],["2020-10-26",46.5,49.25,45.0,48.0,72.0],["2020-10-27",47.5,47.5,46.25,46.25,100.0],["2020-10-28",45.0,45.0,43.75,44.75,264.0],["2020-10-29",42.5,44.0,42.5,44.0,104.0],["2020-10-30",45.0,46.25,45.0,45.0,200.0],["2020-11-02",45.25,46.75,45.25,46.75,196.0],["2020-11-03",49.75,49.75,46.5,46.5,256.0],["2020-11-04",46.5,49.75,46.5,48.75,188.0],["2020-11-05",47.5,47.5,47.25,47.5,208.0],["2020-11-06",49.75,50.0,49.75,49.75,620.0],["2020-11-09",50.0,51.25,50.0,50.0,108.0],["2020-11-10",49.75,50.0,49.75,50.0,112.0],["2020-11-11",50.0,50.75,49.25,49.25,300.0],["2020-11-12",47.25,51.25,46.5,48.25,1000.0],["2020-11-13",46.5,50.0,46.5,50.0,872.0],["2020-11-16",49.0,50.0,44.5,45.0,1344.0],["2020-11-17",47.75,48.75,46.25,46.25,736.0],["2020-11-18",47.0,48.75,46.5,48.0,240.0],["2020-11-19",48.75,50.0,48.75,50.0,316.0],["2020-11-20",50.0,50.0,47.75,48.75,244.0],["2020-11-23",48.75,50.0,48.75,48.75,340.0],["2020-11-24",48.75,48.75,46.25,47.5,352.0],["2020-11-25",48.75,48.75,45.0,45.0,212.0],["2020-11-27",47.75,47.75,47.75,47.75,8.0],["2020-11-30",48.75,51.25,46.75,50.5,1680.0],["2020-12-01",49.5,50.75,48.75,50.75,152.0],["2020-12-02",51.25,51.25,48.75,48.75,148.0],["2020-12-03",48.75,51.0,48.75,50.5,320.0],["2020-12-04",50.0,51.0,31.75,43.0,5708.0],["2020-12-07",42.75,50.0,42.75,50.0,760.0],["2020-12-08",46.5,55.0,46.5,50.5,1436.0],["2020-12-09",50.75,52.5,50.0,50.0,728.0],["2020-12-10",50.0,50.75,47.25,50.5,232.0],["2020-12-11",52.0,52.0,47.5,50.75,148.0],["2020-12-14",50.0,52.25,50.0,52.25,1036.0],["2020-12-15",52.5,52.5,47.0,50.0,372.0],["2020-12-16",50.25,73.5,50.25,62.5,2720.0],["2020-12-17",62.25,77.0,61.25,77.0,2692.0],["2020-12-18",75.0,81.25,70.25,77.5,1564.0],["2020-12-21",77.5,98.25,77.5,90.75,3428.0],["2020-12-22",91.25,107.5,90.75,98.25,4476.0],["2020-12-23",101.25,116.25,98.25,110.0,3340.0],["2020-12-24",115.0,161.25,106.25,111.75,7680.0],["2020-12-28",112.25,151.0,105.5,105.5,7180.0],["2020-12-29",105.25,125.5,104.0,110.0,3580.0],["2020-12-30",113.5,123.75,103.75,112.5,2764.0],["2020-12-31",115.0,129.5,115.0,117.75,2400.0],["2021-01-04",125.0,147.5,115.25,125.0,4924.0],["2021-01-05",128.75,138.75,119.75,127.0,4168.0],["2021-01-06",131.25,147.5,125.0,137.75,3100.0],["2021-01-07",147.5,150.0,131.25,136.25,3292.0],["2021-01-08",135.0,143.75,125.0,133.75,4188.0],["2021-01-11",129.75,137.5,118.75,125.0,3112.0],["2021-01-12",121.75,133.25,108.5,124.75,2292.0],["2021-01-13",122.25,126.25,107.75,126.25,1836.0],["2021-01-14",127.5,137.5,125.0,127.5,2704.0],["2021-01-15",127.75,134.25,125.25,129.75,1220.0],["2021-01-19",125.75,130.25,118.25,121.5,2328.0],["2021-01-20",121.5,122.5,80.0,103.5,2896.0],["2021-01-21",103.75,115.0,93.75,115.0,3844.0],["2021-01-22",115.0,115.0,111.25,111.25,1696.0],["2021-01-25",105.0,112.5,95.0,101.25,2880.0],["2021-01-26",100.5,100.5,95.5,98.0,740.0],["2021-01-27",98.0,99.25,91.75,93.75,568.0],["2021-01-28",93.5,93.5,87.75,90.25,444.0],["2021-01-29",91.75,101.0,88.25,90.0,2544.0],["2021-02-01",90.25,100.5,90.25,100.25,1212.0],["2021-02-02",102.75,104.5,97.25,97.25,1028.0],["2021-02-03",98.0,103.25,81.5,89.75,2448.0],["2021-02-04",90.25,103.5,90.0,100.0,900.0],["2021-02-05",100.25,102.75,91.75,101.0,1620.0],["2021-02-08",102.5,118.75,100.0,116.25,3168.0],["2021-02-09",117.5,134.5,117.5,128.0,2820.0],["2021-02-10",128.0,135.0,115.25,123.75,1016.0],["2021-02-11",125.75,132.0,122.5,131.25,696.0],["2021-02-12",133.25,260.25,133.25,225.0,33440.0],["2021-02-16",237.75,302.0,237.5,287.25,20604.0],["2021-02-17",287.5,315.75,205.5,255.0,14200.0],["2021-02-18",255.0,312.25,255.0,262.5,8824.0],["2021-02-19",256.25,299.5,256.25,295.0,4156.0],["2021-02-22",295.0,297.5,244.75,245.0,4808.0],["2021-02-23",247.0,247.75,167.5,206.25,5724.0],["2021-02-24",223.0,246.75,208.75,227.75,2212.0],["2021-02-25",240.25,240.25,187.5,193.75,2644.0],["2021-02-26",197.0,197.0,162.5,182.25,2448.0],["2021-03-01",184.0,237.5,184.0,204.5,1200.0],["2021-03-02",206.5,220.0,206.5,215.0,844.0],["2021-03-03",211.25,221.25,189.25,195.0,1320.0],["2021-03-04",200.25,200.25,162.5,182.5,3276.0],["2021-03-05",170.25,174.5,128.0,166.75,4212.0],["2021-03-08",162.5,172.5,140.25,152.25,2564.0],["2021-03-09",151.75,181.25,151.75,170.75,1648.0],["2021-03-10",172.0,180.25,162.5,172.5,1132.0],["2021-03-11",172.5,193.75,167.5,187.5,1016.0],["2021-03-12",190.0,208.0,190.0,202.5,2628.0],["2021-03-15",205.0,236.25,205.0,234.0,1260.0],["2021-03-16",234.0,250.0,221.25,248.75,2820.0],["2021-03-17",248.0,290.0,240.0,286.25,3124.0],["2021-03-18",290.0,290.0,217.5,252.5,2528.0],["2021-03-19",269.5,280.0,237.75,268.25,1300.0],["2021-03-22",277.5,383.0,275.5,367.5,10800.0],["2021-03-23",375.0,472.5,303.0,325.0,9680.0],["2021-03-24",387.5,387.5,256.25,260.25,3084.0],["2021-03-25",296.75,297.75,262.5,277.5,4056.0],["2021-03-26",295.75,331.25,281.25,331.25,4920.0],["2021-03-29",342.0,350.0,320.75,325.0,3556.0],["2021-03-30",318.75,323.75,278.75,283.25,4388.0],["2021-03-31",283.25,322.5,275.25,300.0,4752.0],["2021-04-01",295.0,301.5,288.25,297.25,1460.0],["2021-04-05",295.0,295.0,256.25,259.5,4744.0],["2021-04-06",274.0,274.75,239.0,254.25,3268.0],["2021-04-07",251.25,261.0,237.5,242.75,2616.0],["2021-04-08",249.75,254.25,226.5,233.75,3132.0],["2021-04-09",231.25,235.0,222.5,225.75,4000.0],["2021-04-12",241.25,256.75,226.25,253.75,4024.0],["2021-04-13",263.75,319.25,263.75,297.25,14036.0],["2021-04-14",309.0,328.5,262.25,268.75,11572.0],["2021-04-15",262.75,269.75,240.0,261.0,4524.0],["2021-04-16",261.0,261.0,243.75,250.25,2032.0],["2021-04-19",252.0,252.0,219.0,228.0,3964.0],["2021-04-20",219.75,225.0,212.5,216.25,4328.0],["2021-04-21",201.25,235.0,181.25,221.25,30720.0],["2021-04-22",217.25,222.5,199.25,214.5,3796.0],["2021-04-23",218.75,219.5,203.0,210.25,1940.0],["2021-04-26",209.25,232.5,189.5,193.75,14992.0],["2021-04-27",218.5,264.0,205.25,212.5,76044.0],["2021-04-28",207.0,219.5,207.0,218.25,4280.0],["2021-04-29",218.75,224.75,207.0,217.25,3872.0],["2021-04-30",216.5,225.0,214.0,217.5,3560.0],["2021-05-03",220.25,227.5,215.75,227.5,4264.0],["2021-05-04",231.25,231.25,204.25,209.5,5260.0],["2021-05-05",215.5,218.0,204.75,208.25,3480.0],["2021-05-06",205.0,207.75,187.5,192.5,4156.0],["2021-05-07",193.75,202.5,191.75,195.25,1888.0],["2021-05-10",193.25,195.5,175.0,179.75,5612.0],["2021-05-11",171.25,189.75,170.75,184.25,3048.0],["2021-05-12",181.25,182.25,171.0,172.25,3368.0],["2021-05-13",167.25,180.25,166.25,171.0,4624.0],["2021-05-14",176.0,199.75,175.25,197.25,6160.0],["2021-05-17",193.75,194.5,178.75,191.25,4616.0],["2021-05-18",186.75,211.5,186.75,204.5,5688.0],["2021-05-19",181.0,199.75,181.0,193.75,3664.0],["2021-05-20",194.25,200.0,185.75,197.0,1884.0],["2021-05-21",200.0,200.0,190.0,193.25,1096.0],["2021-05-24",195.0,199.0,189.25,191.25,1876.0],["2021-05-25",193.0,194.25,187.75,193.0,872.0],["2021-05-26",194.25,200.0,190.25,200.0,2080.0],["2021-05-27",200.0,202.25,193.25,196.25,1708.0],["2021-05-28",194.0,200.0,194.0,199.5,952.0],["2021-06-01",200.0,202.5,195.25,200.0,2084.0],["2021-06-02",197.5,200.0,191.5,197.25,2424.0],["2021-06-03",193.75,201.75,189.5,196.25,2216.0],["2021-06-04",197.75,203.5,191.75,193.25,3364.0],["2021-06-07",193.75,197.5,190.5,196.75,1272.0],["2021-06-08",199.75,202.0,195.5,198.5,2116.0],["2021-06-09",198.75,202.5,193.25,198.5,2060.0],["2021-06-10",198.75,204.25,195.0,200.0,2664.0],["2021-06-11",201.25,201.25,192.5,198.5,2360.0],["2021-06-14",201.0,245.5,200.0,209.25,26676.0],["2021-06-15",209.25,218.25,203.25,203.75,4020.0],["2021-06-16",203.5,215.0,201.25,212.25,4812.0],["2021-06-17",214.5,214.5,208.0,210.0,3864.0],["2021-06-18",208.0,212.25,200.25,203.25,13888.0],["2021-06-21",203.75,203.75,188.5,191.25,4592.0],["2021-06-22",187.5,187.5,157.0,173.25,15296.0],["2021-06-23",175.25,178.25,171.25,175.5,4096.0],["2021-06-24",176.0,188.5,173.0,187.5,2640.0],["2021-06-25",187.5,188.75,175.5,178.75,2240.0],["2021-06-28",179.25,190.0,176.0,184.25,1292.0],["2021-06-29",184.5,193.75,183.25,190.0,2192.0],["2021-06-30",190.0,190.5,181.5,187.5,1048.0],["2021-07-01",187.25,187.25,175.0,181.25,1868.0],["2021-07-02",183.75,185.0,176.25,183.0,956.0],["2021-07-06",183.0,185.0,178.5,183.25,1400.0],["2021-07-07",184.75,185.0,173.25,175.5,2036.0],["2021-07-08",172.5,184.25,172.5,179.25,1076.0],["2021-07-09",179.75,185.0,176.0,181.5,1160.0],["2021-07-12",181.0,184.5,176.5,183.75,1100.0],["2021-07-13",182.75,185.0,176.75,181.25,1728.0],["2021-07-14",182.0,182.0,175.0,178.75,620.0],["2021-07-15",180.25,180.25,175.25,177.5,944.0],["2021-07-16",178.75,181.25,175.0,176.0,1924.0],["2021-07-19",175.0,178.75,171.0,178.75,1648.0],["2021-07-20",177.0,178.75,170.5,175.5,2020.0],["2021-07-21",178.75,180.0,176.25,177.0,2632.0],["2021-07-22",178.75,185.75,173.25,185.75,1616.0],["2021-07-23",185.5,186.5,174.25,182.0,1060.0],["2021-07-26",187.25,212.5,176.75,200.0,20996.0],["2021-07-27",200.0,200.0,182.75,187.75,2756.0],["2021-07-28",187.5,194.25,182.0,189.75,2620.0],["2021-07-29",187.5,194.25,184.0,186.0,720.0],["2021-07-30",184.0,192.5,184.0,189.75,664.0],["2021-08-02",189.75,196.75,187.5,191.25,1356.0],["2021-08-03",191.25,191.25,185.5,189.5,796.0],["2021-08-04",192.0,200.0,182.0,189.5,1652.0],["2021-08-05",189.25,191.25,177.5,186.75,2152.0],["2021-08-06",185.25,192.75,181.25,190.0,2452.0],["2021-08-09",191.0,198.75,175.0,182.25,10972.0],["2021-08-10",182.5,190.0,178.5,185.75,3160.0],["2021-08-11",194.5,215.75,189.5,197.5,19208.0],["2021-08-12",211.75,211.75,190.0,193.75,9288.0],["2021-08-13",194.0,197.0,178.75,187.25,8728.0],["2021-08-16",188.75,191.75,175.25,188.5,5680.0],["2021-08-17",186.25,188.0,175.5,177.5,6336.0],["2021-08-18",177.0,183.0,173.0,179.5,4124.0],["2021-08-19",177.5,180.5,167.5,172.5,4912.0],["2021-08-20",170.75,180.0,170.75,179.25,2028.0],["2021-08-23",181.0,190.75,180.5,190.25,1784.0],["2021-08-24",190.5,200.0,188.5,196.0,3732.0],["2021-08-25",200.0,224.5,200.0,217.5,16164.0],["2021-08-26",220.0,224.5,197.0,210.25,8428.0],["2021-08-27",221.25,251.25,220.5,248.75,28988.0],["2021-08-30",253.75,263.75,232.75,263.75,18076.0],["2021-08-31",263.25,263.25,235.0,249.25,10180.0],["2021-09-01",251.75,292.75,251.5,274.0,17244.0],["2021-09-02",280.0,285.75,258.25,265.75,11596.0],["2021-09-03",273.5,273.5,242.5,257.25,14532.0],["2021-09-07",261.0,261.0,236.5,247.0,10736.0],["2021-09-08",247.75,247.75,222.0,230.0,11808.0],["2021-09-09",230.5,234.5,222.75,228.75,5844.0],["2021-09-10",231.25,231.25,212.75,217.75,7328.0],["2021-09-13",223.75,234.0,213.5,225.0,7288.0],["2021-09-14",226.0,233.0,211.25,216.0,6556.0],["2021-09-15",216.0,226.0,206.75,221.75,5080.0],["2021-09-16",220.0,223.75,211.75,217.75,6024.0],["2021-09-17",216.25,221.25,207.0,220.75,6600.0],["2021-09-20",209.5,212.25,198.0,202.0,10052.0],["2021-09-21",204.75,208.75,196.5,198.5,4520.0],["2021-09-22",216.25,216.25,196.5,205.5,4284.0],["2021-09-23",206.25,215.75,200.75,210.0,6076.0],["2021-09-24",204.5,209.25,200.5,204.5,5648.0],["2021-09-27",204.25,215.0,204.0,207.5,6264.0],["2021-09-28",202.75,203.75,194.5,201.5,4228.0],["2021-09-29",201.75,206.75,198.5,200.25,4056.0],["2021-09-30",198.75,204.0,198.25,200.5,2800.0],["2021-10-01",205.0,212.25,199.0,212.25,5972.0],["2021-10-04",212.0,212.25,200.25,209.0,4088.0],["2021-10-05",212.5,213.75,202.75,213.75,4816.0],["2021-10-06",215.25,238.25,215.25,232.75,12648.0],["2021-10-07",236.5,241.0,226.0,236.5,7076.0],["2021-10-08",237.5,244.75,233.25,237.75,4404.0],["2021-10-11",239.5,263.75,239.0,260.25,12816.0],["2021-10-12",258.5,271.25,253.0,253.5,16188.0],["2021-10-13",253.0,273.0,245.0,268.0,6808.0],["2021-10-14",272.5,275.0,259.0,268.5,7164.0],["2021-10-15",271.75,287.25,270.25,275.0,24972.0],["2021-10-18",275.75,304.75,275.25,294.25,16520.0],["2021-10-19",304.0,306.25,285.0,306.25,11844.0],["2021-10-20",305.75,337.0,292.25,324.5,11396.0],["2021-10-21",325.0,331.5,290.5,303.25,15476.0],["2021-10-22",301.0,302.0,278.75,285.0,8888.0],["2021-10-25",289.75,298.25,286.75,292.25,6140.0],["2021-10-26",291.75,291.75,272.5,274.25,8004.0],["2021-10-27",268.75,276.75,262.75,267.0,5044.0],["2021-10-28",271.0,286.0,269.75,281.75,4176.0],["2021-10-29",283.25,297.25,279.25,292.75,6152.0],["2021-11-01",293.0,307.0,292.75,305.75,5228.0],["2021-11-02",308.25,324.75,308.25,321.0,8936.0],["2021-11-03",315.25,319.25,305.25,316.5,3500.0],["2021-11-04",300.0,321.75,287.75,308.75,1364.0],["2021-11-05",314.75,319.5,306.5,319.5,3004.0],["2021-11-08",327.5,368.25,327.5,355.25,9360.0],["2021-11-09",367.25,369.25,333.25,351.5,7752.0],["2021-11-10",358.25,366.5,337.75,351.75,5424.0],["2021-11-11",351.25,375.0,345.0,374.75,7028.0],["2021-11-12",375.0,377.5,357.25,377.0,4524.0],["2021-11-15",392.25,427.0,392.25,415.25,10396.0],["2021-11-16",400.75,400.75,373.0,393.75,6824.0],["2021-11-17",395.75,407.75,387.5,400.75,4256.0],["2021-11-18",395.0,395.25,358.5,371.25,8732.0],["2021-11-19",365.25,376.5,351.25,363.75,6712.0],["2021-11-22",362.75,376.25,328.0,339.0,7556.0],["2021-11-23",342.5,354.25,327.0,347.25,4008.0],["2021-11-24",342.5,351.0,332.75,343.75,4516.0],["2021-11-26",325.25,337.0,300.5,315.75,11136.0],["2021-11-29",329.0,336.0,309.5,312.5,5836.0],["2021-11-30",309.75,312.0,289.0,300.25,6316.0],["2021-12-01",295.75,307.75,270.0,274.25,9192.0],["2021-12-02",275.0,292.25,262.5,272.25,4228.0],["2021-12-03",271.5,274.0,242.25,252.0,9232.0],["2021-12-06",248.25,256.75,214.5,253.25,12508.0],["2021-12-07",261.25,277.5,261.25,266.0,5388.0],["2021-12-08",264.75,275.0,256.25,267.25,2756.0],["2021-12-09",263.0,269.5,248.5,263.25,13568.0],["2021-12-10",264.5,275.0,248.75,264.5,9216.0],["2021-12-13",265.75,271.75,253.75,258.25,7976.0],["2021-12-14",251.75,264.25,246.75,252.0,4980.0],["2021-12-15",256.0,270.25,240.0,270.25,7180.0],["2021-12-16",277.0,284.0,245.75,255.0,6160.0],["2021-12-17",250.5,272.5,241.75,259.5,19900.0],["2021-12-20",250.25,253.5,225.25,241.0,9668.0],["2021-12-21",244.25,265.75,241.25,265.25,10652.0],["2021-12-22",260.0,264.75,246.25,250.25,4212.0],["2021-12-23",256.75,277.5,246.75,266.25,8908.0],["2021-12-27",273.25,306.25,270.0,301.25,20244.0],["2021-12-28",303.0,303.0,265.0,267.25,10448.0],["2021-12-29",265.5,274.75,260.25,261.0,6980.0],["2021-12-30",260.25,275.5,259.75,274.0,10264.0],["2021-12-31",275.0,282.5,266.5,269.0,4116.0],["2022-01-03",273.5,284.0,264.0,269.5,4652.0],["2022-01-04",271.75,278.25,263.25,273.0,5016.0],["2022-01-05",273.5,273.5,258.25,265.75,6944.0],["2022-01-06",265.75,274.75,247.5,257.5,7848.0],["2022-01-07",257.25,262.75,242.5,249.75,4512.0],["2022-01-10",242.75,257.75,239.0,254.75,5756.0],["2022-01-11",255.0,260.0,243.75,255.25,5092.0],["2022-01-12",259.25,276.25,259.0,269.5,3872.0],["2022-01-13",270.0,277.5,254.25,255.0,3928.0],["2022-01-14",252.75,271.25,251.25,269.75,4092.0],["2022-01-18",267.0,281.5,253.25,254.75,8608.0],["2022-01-19",258.5,266.25,240.0,246.0,6972.0],["2022-01-20",249.25,257.75,236.5,238.25,4620.0],["2022-01-21",227.0,229.0,202.75,207.0,12988.0],["2022-01-24",194.25,213.5,187.5,212.25,20052.0],["2022-01-25",206.25,228.0,197.75,225.25,9852.0],["2022-01-26",230.0,246.25,220.75,232.75,6196.0],["2022-01-27",234.75,241.25,208.25,211.5,4444.0],["2022-01-28",209.75,214.75,197.25,208.25,4588.0],["2022-01-31",209.5,227.5,208.5,227.25,3340.0],["2022-02-01",232.75,236.0,225.0,228.5,3220.0],["2022-02-02",233.75,234.5,216.5,218.5,2532.0],["2022-02-03",205.75,218.5,205.75,210.0,3180.0],["2022-02-04",215.0,230.5,208.75,226.25,3296.0],["2022-02-07",232.0,242.5,231.25,238.75,5756.0],["2022-02-08",234.75,240.75,230.0,233.5,1972.0],["2022-02-09",238.25,249.0,228.25,241.25,2164.0],["2022-02-10",232.0,252.75,232.0,239.75,3932.0],["2022-02-11",240.0,249.25,229.0,234.25,2512.0],["2022-02-14",231.5,242.5,225.25,231.25,2176.0],["2022-02-15",235.25,252.5,231.5,248.5,6096.0],["2022-02-16",247.25,259.25,241.75,251.75,2272.0],["2022-02-17",249.25,256.75,241.25,244.75,2184.0],["2022-02-18",245.0,251.25,236.5,238.0,2964.0],["2022-02-22",238.0,239.5,217.75,223.0,3808.0],["2022-02-23",229.0,231.5,221.25,224.75,1900.0],["2022-02-24",219.5,254.0,211.5,250.0,3848.0],["2022-02-25",252.0,261.25,246.75,250.75,2644.0],["2022-02-28",252.5,276.25,250.0,266.0,4420.0],["2022-03-01",268.75,277.5,256.25,257.75,5640.0],["2022-03-02",260.75,271.25,257.75,258.75,2612.0],["2022-03-03",260.75,268.75,236.0,252.5,9788.0],["2022-03-04",245.25,254.25,234.25,237.5,2512.0],["2022-03-07",237.5,245.5,227.0,229.0,2184.0],["2022-03-08",235.0,248.75,227.5,241.5,1632.0],["2022-03-09",247.75,275.0,247.75,266.75,4132.0],["2022-03-10",260.5,264.0,248.75,258.0,1236.0],["2022-03-11",258.75,261.0,250.25,257.0,1608.0],["2022-03-14",264.75,264.75,241.75,248.5,1912.0],["2022-03-15",249.75,257.25,237.5,252.25,2472.0],["2022-03-16",258.5,267.5,256.25,263.75,3752.0],["2022-03-17",263.0,277.25,259.0,265.0,3800.0],["2022-03-18",264.5,274.75,262.5,262.75,3808.0],["2022-03-21",262.75,269.25,261.0,266.0,2540.0],["2022-03-22",268.5,275.0,265.5,269.5,3176.0],["2022-03-23",265.25,282.5,265.25,276.5,4232.0],["2022-03-24",277.5,289.75,276.5,286.25,6084.0],["2022-03-25",284.75,296.25,281.5,282.5,2616.0],["2022-03-28",289.5,295.75,280.0,285.25,1924.0],["2022-03-29",289.25,298.0,287.5,294.25,2540.0],["2022-03-30",292.75,298.0,281.75,286.25,1528.0],["2022-03-31",285.75,290.25,272.25,275.25,3644.0],["2022-04-01",269.0,282.75,259.25,271.25,8128.0],["2022-04-04",275.0,281.75,268.0,271.25,1800.0],["2022-04-05",271.25,271.25,262.5,267.0,1944.0],["2022-04-06",263.25,263.25,250.75,256.0,2084.0],["2022-04-07",256.0,264.0,252.0,261.75,1252.0],["2022-04-08",261.25,273.5,254.25,260.25,2696.0],["2022-04-11",255.0,260.0,244.0,249.75,3180.0],["2022-04-12",250.5,261.25,244.5,246.75,2340.0],["2022-04-13",252.0,265.75,244.5,259.25,1948.0],["2022-04-14",257.25,259.0,247.5,247.5,2524.0],["2022-04-18",247.5,252.0,237.5,242.5,2208.0],["2022-04-19",239.75,254.25,239.75,248.75,2076.0],["2022-04-20",244.25,250.0,239.0,245.0,1996.0],["2022-04-21",248.75,255.0,235.75,239.25,1560.0],["2022-04-22",237.0,249.25,223.75,224.75,2912.0],["2022-04-25",224.5,229.0,213.75,220.5,2664.0],["2022-04-26",221.0,224.25,207.75,208.0,2392.0],["2022-04-27",211.25,218.25,206.75,207.75,2316.0],["2022-04-28",212.5,220.5,207.75,217.25,2888.0],["2022-04-29",220.25,230.5,207.75,212.75,2492.0],["2022-05-02",212.5,219.0,207.5,218.5,992.0],["2022-05-03",221.5,230.5,219.0,227.25,2140.0],["2022-05-04",222.5,239.5,220.75,238.25,2824.0],["2022-05-05",232.5,239.75,212.5,215.25,1868.0],["2022-05-06",215.5,217.75,204.5,211.75,1848.0],["2022-05-09",203.75,205.25,168.5,170.0,7192.0],["2022-05-10",175.0,178.5,152.25,174.25,7240.0],["2022-05-11",172.5,174.25,161.25,161.25,3068.0],["2022-05-12",162.75,181.25,142.25,179.5,14680.0],["2022-05-13",180.25,204.5,179.25,202.75,5592.0],["2022-05-16",199.75,216.5,195.0,197.0,2016.0],["2022-05-17",195.0,202.5,185.0,194.5,2260.0],["2022-05-18",190.5,202.25,184.25,184.75,2308.0],["2022-05-19",180.5,199.75,180.5,189.0,1540.0],["2022-05-20",192.75,196.75,174.75,175.0,3716.0],["2022-05-23",180.75,187.25,176.25,180.75,2540.0],["2022-05-24",180.0,180.0,164.0,171.75,3576.0],["2022-05-25",170.25,179.5,169.5,175.75,1032.0],["2022-05-26",173.75,185.0,169.75,183.75,1736.0],["2022-05-27",183.75,193.0,183.75,186.0,2140.0],["2022-05-31",189.75,196.0,184.5,191.5,1276.0],["2022-06-01",193.25,199.75,182.75,186.25,856.0],["2022-06-02",185.25,214.25,180.75,199.75,5336.0],["2022-06-03",196.75,221.25,194.75,206.25,7384.0],["2022-06-06",212.5,219.25,197.25,200.5,2332.0],["2022-06-07",198.25,205.5,192.0,198.25,1824.0],["2022-06-08",199.5,202.75,187.75,188.25,2524.0],["2022-06-09",194.0,196.5,172.5,175.5,2860.0],["2022-06-10",172.5,182.25,165.25,169.75,2756.0],["2022-06-13",153.75,158.75,139.25,141.25,8240.0],["2022-06-14",144.25,153.75,134.0,139.5,4196.0],["2022-06-15",140.25,150.75,134.0,139.25,3448.0],["2022-06-16",132.25,139.5,125.0,138.25,5804.0],["2022-06-17",137.75,150.75,125.25,131.5,11696.0],["2022-06-21",133.0,147.0,128.25,133.0,2444.0],["2022-06-22",129.5,136.25,125.75,127.5,1896.0],["2022-06-23",127.0,141.25,125.0,130.0,2692.0],["2022-06-24",133.0,140.75,132.5,136.5,1028.0],["2022-06-27",136.75,137.5,119.0,124.0,3000.0],["2022-06-28",124.5,131.75,112.75,113.0,3068.0],["2022-06-29",113.25,115.5,93.0,103.0,6324.0],["2022-06-30",101.0,107.5,97.75,101.75,2388.0],["2022-07-01",102.5,104.0,95.25,101.75,2052.0],["2022-07-05",100.0,104.25,97.5,102.75,1060.0],["2022-07-06",102.75,108.5,98.75,99.75,1960.0],["2022-07-07",101.5,122.5,100.75,119.25,5204.0],["2022-07-08",117.0,122.75,106.75,114.0,3812.0],["2022-07-11",114.0,118.5,107.5,110.0,1780.0],["2022-07-12",108.75,112.5,103.5,104.75,1256.0],["2022-07-13",103.0,109.5,101.25,106.5,552.0],["2022-07-14",101.5,109.5,100.0,105.5,1408.0],["2022-07-15",108.5,111.5,103.0,110.25,1308.0],["2022-07-18",112.75,123.75,108.25,112.75,2812.0],["2022-07-19",114.25,133.5,114.25,129.0,3416.0],["2022-07-20",132.25,148.0,130.75,139.25,3916.0],["2022-07-21",137.5,139.25,125.0,127.0,1896.0],["2022-07-22",126.5,126.5,110.25,115.25,3244.0],["2022-07-25",114.75,115.0,99.5,99.5,2692.0],["2022-07-26",99.25,100.5,93.0,95.0,7724.0],["2022-07-27",95.25,105.5,92.0,102.75,3568.0],["2022-07-28",106.5,109.0,98.75,107.25,3580.0],["2022-07-29",107.5,114.5,103.75,110.0,1984.0],["2022-08-01",107.25,109.75,104.0,107.5,800.0],["2022-08-02",110.0,119.25,105.0,115.75,5312.0],["2022-08-03",119.5,119.5,110.25,111.25,1356.0],["2022-08-04",108.5,109.75,103.25,104.0,904.0],["2022-08-05",108.75,116.25,105.0,115.75,3488.0],["2022-08-08",116.25,123.0,111.25,113.75,3152.0],["2022-08-09",113.75,113.75,105.0,108.0,1260.0],["2022-08-10",112.5,115.0,102.75,115.0,4256.0],["2022-08-11",118.75,121.5,113.25,114.25,3148.0],["2022-08-12",112.5,120.0,108.25,119.5,2308.0],["2022-08-15",119.75,120.25,111.25,115.75,2252.0],["2022-08-16",113.75,115.75,106.0,108.0,3332.0],["2022-08-17",106.0,109.5,96.25,97.75,9892.0],["2022-08-18",97.75,97.75,63.75,87.0,32436.0],["2022-08-19",82.5,85.0,77.5,83.5,7004.0],["2022-08-22",79.5,82.25,77.25,79.25,5252.0],["2022-08-23",83.25,83.5,75.75,80.5,7204.0],["2022-08-24",81.5,87.0,81.0,86.75,2848.0],["2022-08-25",86.25,86.75,81.75,83.5,1972.0],["2022-08-26",83.5,85.5,75.0,77.0,3356.0],["2022-08-29",75.25,78.5,75.0,77.0,1896.0],["2022-08-30",76.75,77.25,70.0,71.5,3132.0],["2022-08-31",71.5,77.25,69.25,74.25,3804.0],["2022-09-01",72.25,72.25,63.75,64.5,4316.0],["2022-09-02",65.25,66.25,61.5,64.75,4352.0],["2022-09-06",66.25,68.75,62.5,62.75,3388.0],["2022-09-07",64.0,67.5,61.75,65.0,5032.0],["2022-09-08",65.75,72.25,65.0,71.25,3688.0],["2022-09-09",73.0,78.5,69.75,75.25,6572.0],["2022-09-12",76.5,79.25,72.75,78.75,2472.0],["2022-09-13",76.5,77.5,65.5,66.5,6692.0],["2022-09-14",63.5,65.0,51.25,51.25,12720.0],["2022-09-15",51.75,54.25,50.5,52.0,11496.0],["2022-09-16",50.5,51.5,48.5,49.75,2392.0],["2022-09-19",48.25,51.5,44.25,45.0,4364.0],["2022-09-20",44.0,45.0,38.75,39.75,8920.0],["2022-09-21",39.0,43.5,39.0,42.0,4212.0],["2022-09-22",41.75,43.0,36.0,42.0,3220.0],["2022-09-23",40.75,40.75,36.75,37.5,4428.0],["2022-09-26",36.75,44.25,36.75,42.75,1596.0],["2022-09-27",44.25,46.75,43.5,44.5,1696.0],["2022-09-28",45.0,48.75,45.0,46.5,6080.0],["2022-09-29",45.5,48.0,42.5,44.75,2548.0],["2022-09-30",42.75,45.5,42.75,42.75,1400.0],["2022-10-03",43.5,45.5,41.25,42.75,3588.0],["2022-10-04",44.75,49.5,44.75,47.75,3836.0],["2022-10-05",46.25,48.5,45.25,48.0,1908.0],["2022-10-06",48.0,49.0,45.0,45.5,1628.0],["2022-10-07",45.0,45.25,40.75,43.75,3940.0],["2022-10-10",43.75,43.75,40.75,41.75,572.0],["2022-10-11",41.25,42.25,39.0,40.5,404.0],["2022-10-12",42.5,42.5,39.0,40.25,440.0],["2022-10-13",38.75,51.25,38.75,44.75,4664.0],["2022-10-14",47.25,48.25,44.25,44.75,1872.0],["2022-10-17",44.75,49.25,44.5,46.5,1540.0],["2022-10-18",47.5,49.75,46.5,47.75,1916.0],["2022-10-19",46.5,46.75,42.75,44.75,2664.0],["2022-10-20",45.75,47.5,44.25,46.5,2020.0],["2022-10-21",46.5,46.5,43.25,45.0,1824.0],["2022-10-24",29.75,30.75,21.5,30.0,40720.0],["2022-10-25",29.75,34.75,28.0,34.75,8156.0],["2022-10-26",34.25,35.0,28.25,29.75,6064.0],["2022-10-27",30.25,30.25,27.75,28.0,3320.0],["2022-10-28",28.0,30.5,28.0,30.0,4128.0],["2022-10-31",31.25,31.25,27.75,27.75,6320.0],["2022-11-01",28.0,29.75,27.75,28.0,1628.0],["2022-11-02",28.75,28.75,25.75,26.5,2792.0],["2022-11-03",27.25,27.5,25.25,26.75,1400.0],["2022-11-04",25.0,26.75,25.0,26.0,2452.0],["2022-11-07",25.75,27.0,25.5,25.75,952.0],["2022-11-08",25.75,26.25,22.5,24.0,2580.0],["2022-11-09",23.25,23.75,20.75,21.25,3964.0],["2022-11-10",20.25,22.25,19.0,21.5,3508.0],["2022-11-11",22.5,23.0,21.5,22.25,2700.0],["2022-11-14",23.75,25.5,19.75,21.5,6572.0],["2022-11-15",22.0,22.25,19.5,20.5,4172.0],["2022-11-16",20.25,23.5,20.25,23.25,8208.0],["2022-11-17",23.25,24.25,21.75,23.25,3988.0],["2022-11-18",22.75,23.0,21.75,22.25,460.0],["2022-11-21",21.75,22.75,21.25,21.75,1004.0],["2022-11-22",21.5,21.5,19.0,19.25,3732.0],["2022-11-23",19.5,20.5,19.0,19.75,860.0],["2022-11-25",20.0,20.5,19.5,20.0,272.0],["2022-11-28",19.25,20.0,18.75,18.75,1716.0],["2022-11-29",19.0,20.0,18.75,19.25,1976.0],["2022-11-30",20.0,20.0,19.0,20.0,712.0],["2022-12-01",19.5,20.0,18.75,19.75,760.0],["2022-12-02",19.75,20.0,18.75,19.75,1472.0],["2022-12-05",17.5,17.5,13.75,14.25,18080.0],["2022-12-06",16.25,17.5,12.5,13.75,46520.0],["2022-12-07",13.0,16.5,12.75,14.75,47560.0],["2022-12-08",15.5,16.0,12.5,13.25,32840.0],["2022-12-09",13.25,13.25,12.0,12.25,8840.0],["2022-12-12",12.5,12.75,10.5,10.75,15328.0],["2022-12-13",10.75,11.0,10.5,10.5,9572.0],["2022-12-14",9.75,11.25,9.75,10.25,5796.0],["2022-12-15",10.25,10.5,9.75,10.0,6108.0],["2022-12-16",10.0,10.25,9.5,9.5,6236.0],["2022-12-19",9.75,9.75,7.75,8.0,6508.0],["2022-12-20",7.75,8.0,7.5,7.75,2804.0],["2022-12-21",8.0,11.5,7.75,10.25,38216.0],["2022-12-22",10.25,10.25,8.0,8.25,8892.0],["2022-12-23",8.25,9.75,8.25,8.75,6136.0],["2022-12-27",9.0,9.0,6.25,6.5,15816.0],["2022-12-28",6.5,7.5,6.25,6.75,6148.0],["2022-12-29",6.75,7.0,6.25,6.75,7748.0],["2022-12-30",6.5,6.75,6.5,6.5,5432.0],["2023-01-03",7.25,7.75,7.25,7.5,1804.0],["2023-01-04",8.25,9.0,7.75,9.0,5404.0],["2023-01-05",8.75,9.25,8.25,9.25,1640.0],["2023-01-06",9.0,9.75,8.75,9.25,1504.0],["2023-01-09",10.0,10.5,9.5,9.75,2152.0],["2023-01-10",10.0,10.5,9.5,10.0,1024.0],["2023-01-11",10.25,10.25,9.75,9.75,1844.0],["2023-01-12",10.25,14.25,9.75,14.25,9116.0],["2023-01-13",14.0,14.0,11.25,11.5,11080.0],["2023-01-17",12.5,13.75,12.0,12.5,7852.0],["2023-01-18",12.75,13.0,10.75,10.75,5612.0],["2023-01-19",11.75,11.75,10.0,10.5,4304.0],["2023-01-20",10.25,13.25,10.0,12.75,18432.0],["2023-01-23",14.5,19.25,11.0,13.0,218032.0],["2023-01-24",13.0,13.0,11.0,11.75,27020.0],["2023-01-25",11.25,11.75,10.0,11.5,13344.0],["2023-01-26",12.0,12.0,10.25,10.75,9280.0],["2023-01-27",11.0,11.25,10.5,11.0,6824.0],["2023-01-30",11.0,11.0,10.0,10.25,8572.0],["2023-01-31",10.0,10.75,10.0,10.5,10372.0],["2023-02-01",10.5,10.75,10.0,10.25,8140.0],["2023-02-02",10.5,12.5,10.25,12.0,42952.0],["2023-02-03",12.25,12.25,10.5,10.75,20088.0],["2023-02-06",10.75,10.75,10.25,10.25,15556.0],["2023-02-07",10.5,10.5,9.25,9.75,15260.0],["2023-02-08",9.75,9.75,8.75,9.0,19168.0],["2023-02-09",9.5,9.5,8.75,8.75,5076.0],["2023-02-10",9.25,9.25,8.75,9.0,3804.0],["2023-02-13",9.0,9.0,7.5,8.0,9324.0],["2023-02-14",8.25,8.25,7.5,7.75,7028.0],["2023-02-15",7.5,9.0,7.5,9.0,12368.0],["2023-02-16",9.0,9.75,8.5,8.5,19456.0],["2023-02-17",8.75,9.0,8.0,8.5,22672.0],["2023-02-21",9.0,9.25,8.5,8.75,24612.0],["2023-02-22",9.0,9.0,8.0,8.5,3344.0],["2023-02-23",8.25,8.25,8.0,8.0,5256.0],["2023-02-24",8.0,8.5,8.0,8.0,3540.0],["2023-02-27",8.0,8.0,7.0,8.0,8268.0],["2023-02-28",8.0,8.5,7.75,8.5,2912.0],["2023-03-01",8.25,8.25,7.75,7.75,5192.0],["2023-03-02",7.0,7.75,7.0,7.25,4516.0],["2023-03-03",7.5,9.0,7.5,8.25,8884.0],["2023-03-06",8.0,8.25,7.75,8.25,2548.0],["2023-03-07",8.0,8.75,7.75,8.0,4364.0],["2023-03-08",8.0,9.0,8.0,8.75,15192.0],["2023-03-09",9.0,9.0,8.25,8.25,14628.0],["2023-03-10",8.5,9.0,7.5,8.5,4120.0],["2023-03-13",8.25,8.5,7.75,8.25,7088.0],["2023-03-14",8.25,8.25,6.5,6.75,26508.0],["2023-03-15",6.5,7.5,6.25,7.25,14920.0],["2023-03-16",7.25,7.25,6.5,7.0,5780.0],["2023-03-17",7.0,7.5,6.75,6.75,25104.0],["2023-03-20",6.75,7.0,6.5,6.75,18140.0],["2023-03-21",6.5,8.0,6.25,7.5,43108.0],["2023-03-22",7.25,7.75,6.75,7.0,24372.0],["2023-03-23",7.0,10.5,6.75,8.25,280736.0],["2023-03-24",9.0,9.25,7.25,8.0,191636.0],["2023-03-27",7.5,7.75,6.5,7.0,43116.0],["2023-03-28",7.0,7.0,6.25,6.75,31748.0],["2023-03-29",6.75,7.75,6.75,7.5,77320.0],["2023-03-30",7.75,7.75,6.75,7.0,23804.0],["2023-03-31",7.0,7.25,6.5,6.75,21360.0],["2023-04-03",7.0,7.0,6.5,7.0,30168.0],["2023-04-04",6.75,7.0,6.25,6.75,27452.0],["2023-04-05",6.75,6.75,6.25,6.5,19484.0],["2023-04-06",6.5,7.75,6.25,6.5,119052.0],["2023-04-10",6.25,6.5,5.25,6.5,58300.0],["2023-04-11",6.25,7.0,6.0,6.75,39236.0],["2023-04-12",6.75,6.75,6.0,6.25,12476.0],["2023-04-13",6.25,6.75,6.0,6.5,26224.0],["2023-04-14",6.5,6.75,6.0,6.25,15796.0],["2023-04-17",6.0,6.25,5.75,6.25,14392.0],["2023-04-18",6.0,6.75,6.0,6.5,39676.0],["2023-04-19",6.5,6.75,6.0,6.25,27704.0],["2023-04-20",6.5,7.0,6.0,6.75,34672.0],["2023-04-21",6.75,7.5,6.25,6.75,71576.0],["2023-04-24",6.75,6.75,6.0,6.0,24512.0],["2023-04-25",6.25,6.25,5.5,5.75,35388.0],["2023-04-26",5.5,6.0,5.0,5.25,22268.0],["2023-04-27",5.5,5.5,4.25,4.25,57900.0],["2023-04-28",4.5,6.0,4.5,5.25,53588.0],["2023-05-01",5.5,5.5,5.0,5.0,10720.0],["2023-05-02",5.0,6.0,4.5,5.0,58260.0],["2023-05-03",5.0,5.25,4.75,4.75,6728.0],["2023-05-04",5.0,5.25,4.75,5.0,9540.0],["2023-05-05",5.0,5.0,4.75,5.0,4436.0],["2023-05-08",5.0,5.0,4.75,5.0,4808.0],["2023-05-09",5.0,5.0,4.75,4.75,6032.0],["2023-05-10",5.0,5.25,5.0,5.0,6532.0],["2023-05-11",5.0,5.25,4.75,5.0,6596.0],["2023-05-12",5.5,5.5,5.0,5.0,8564.0],["2023-05-15",5.25,5.75,5.0,5.5,20536.0],["2023-05-16",5.75,5.75,5.25,5.25,8732.0],["2023-05-17",5.5,5.75,5.0,5.5,8712.0],["2023-05-18",5.5,5.5,5.0,5.25,2892.0],["2023-05-19",5.0,5.25,5.0,5.25,1784.0],["2023-05-22",5.25,5.25,5.0,5.0,5820.0],["2023-05-23",5.5,5.5,5.0,5.0,4244.0],["2023-05-24",5.5,5.5,4.5,4.75,14252.0],["2023-05-25",5.25,5.5,4.5,4.5,5572.0],["2023-05-26",4.75,5.0,4.25,4.25,9468.0],["2023-05-30",4.5,4.75,3.5,4.0,21072.0],["2023-05-31",4.0,4.5,4.0,4.25,4648.0],["2023-06-01",4.5,4.75,4.25,4.5,8488.0],["2023-06-02",4.75,5.75,4.25,5.25,7960.0],["2023-06-05",5.25,5.5,5.0,5.25,3840.0],["2023-06-06",5.25,5.25,4.75,5.0,10652.0],["2023-06-07",5.25,5.25,4.75,4.75,5244.0],["2023-06-08",5.25,5.25,4.5,4.5,4316.0],["2023-06-09",5.0,5.0,4.75,4.75,2588.0],["2023-06-12",5.0,5.0,4.5,4.5,3900.0],["2023-06-13",5.0,5.0,4.5,4.75,4016.0],["2023-06-14",4.75,5.0,4.5,4.75,7636.0],["2023-06-15",5.0,5.0,4.5,4.5,5812.0],["2023-06-16",4.75,4.75,4.5,4.5,9528.0],["2023-06-20",4.25,4.75,4.25,4.75,9816.0],["2023-06-21",5.0,6.0,4.5,5.0,96656.0],["2023-06-22",5.0,5.0,4.25,4.75,24796.0],["2023-06-23",4.5,5.5,4.5,5.0,35512.0],["2023-06-26",5.25,5.25,4.5,4.75,32364.0],["2023-06-27",5.0,5.0,4.5,4.75,9524.0],["2023-06-28",4.75,4.75,4.5,4.5,6544.0],["2023-06-29",4.25,5.0,4.25,5.0,12776.0],["2023-06-30",5.0,5.25,4.75,5.0,18596.0],["2023-07-03",5.25,5.75,5.25,5.75,12572.0],["2023-07-05",5.75,5.75,5.25,5.25,14876.0],["2023-07-06",5.75,5.75,5.0,5.25,7136.0],["2023-07-07",5.25,6.25,4.75,4.75,92668.0],["2023-07-10",4.75,5.25,4.75,5.25,24516.0],["2023-07-11",5.25,6.0,5.25,5.75,38248.0],["2023-07-12",5.75,6.5,5.75,6.25,66232.0],["2023-07-13",6.25,7.0,6.25,6.75,122320.0],["2023-07-14",6.5,6.75,5.75,5.75,50160.0],["2023-07-17",5.75,5.75,5.0,5.75,38812.0],["2023-07-18",5.5,6.25,5.5,6.0,19580.0],["2023-07-19",6.25,6.25,6.0,6.0,18436.0],["2023-07-20",6.0,6.25,5.75,5.75,11116.0],["2023-07-21",5.75,6.25,5.75,5.75,7664.0],["2023-07-24",5.75,6.0,5.75,6.0,11296.0],["2023-07-25",5.75,7.0,5.75,7.0,44820.0],["2023-07-26",7.25,9.75,7.0,9.0,266696.0],["2023-07-27",8.75,9.0,7.0,7.5,52184.0],["2023-07-28",7.75,8.25,7.25,7.75,22072.0],["2023-07-31",7.75,8.0,7.0,7.5,23420.0],["2023-08-01",7.5,8.25,7.5,7.75,31948.0],["2023-08-02",8.0,9.75,7.5,8.5,93396.0],["2023-08-03",8.25,9.75,7.5,7.75,33700.0],["2023-08-04",7.75,8.0,7.5,7.5,33576.0],["2023-08-07",8.5,8.5,6.75,7.0,28568.0],["2023-08-08",7.0,7.25,6.0,6.75,22000.0],["2023-08-09",7.0,7.25,6.25,6.5,9200.0],["2023-08-10",6.25,7.0,6.0,7.0,22416.0],["2023-08-11",6.75,7.75,6.5,7.75,9400.0],["2023-08-14",7.5,7.75,7.25,7.75,10260.0],["2023-08-15",6.75,7.5,6.25,7.0,15640.0],["2023-08-16",7.5,7.5,6.75,7.0,15608.0],["2023-08-17",6.75,7.0,6.25,6.5,8624.0],["2023-08-18",6.25,7.5,5.0,7.5,40224.0],["2023-08-21",7.0,7.75,7.0,7.5,17980.0],["2023-08-22",7.25,8.0,6.75,6.75,8248.0],["2023-08-23",7.25,7.25,6.5,7.0,2848.0],["2023-08-24",7.75,7.75,6.25,6.75,10240.0],["2023-08-25",6.5,7.0,6.5,7.0,10944.0],["2023-08-28",7.0,7.5,6.25,6.5,13968.0],["2023-08-29",6.75,7.5,6.5,7.0,24148.0],["2023-08-30",7.0,7.25,6.75,6.75,5060.0],["2023-08-31",6.75,7.0,6.0,6.25,12964.0],["2023-09-01",6.0,6.5,5.25,5.75,22792.0],["2023-09-05",6.0,6.0,5.25,5.5,3188.0],["2023-09-06",5.5,5.75,5.5,5.75,2928.0],["2023-09-07",5.75,5.75,5.5,5.5,3900.0],["2023-09-08",5.5,5.75,5.5,5.5,2232.0],["2023-09-11",5.25,5.75,5.0,5.0,5628.0],["2023-09-12",5.0,5.75,5.0,5.0,5512.0],["2023-09-13",5.5,5.5,4.25,4.5,19656.0],["2023-09-14",4.5,6.25,4.5,5.0,21120.0],["2023-09-15",4.75,6.25,4.75,6.25,17800.0],["2023-09-18",5.75,6.0,5.0,5.25,6344.0],["2023-09-19",5.25,5.5,5.0,5.25,3424.0],["2023-09-20",5.25,5.25,5.0,5.25,4380.0],["2023-09-21",5.0,5.25,4.75,5.0,6068.0],["2023-09-22",5.0,5.0,4.75,4.75,2372.0],["2023-09-25",4.75,5.25,4.5,5.0,6100.0],["2023-09-26",5.0,5.0,4.5,5.0,15764.0],["2023-09-27",6.0,6.0,5.0,5.25,20436.0],["2023-09-28",5.75,5.75,5.25,5.25,6376.0],["2023-09-29",5.5,5.5,5.0,5.25,5660.0],["2023-10-02",5.25,5.75,5.0,5.5,3828.0],["2023-10-03",5.0,5.25,5.0,5.0,11636.0],["2023-10-04",5.0,5.25,5.0,5.0,2264.0],["2023-10-05",5.0,5.25,5.0,5.0,2992.0],["2023-10-06",5.0,5.5,5.0,5.25,8404.0],["2023-10-09",5.5,5.5,5.0,5.0,3560.0],["2023-10-10",5.25,7.0,5.0,6.5,171248.0],["2023-10-11",7.25,7.75,6.75,7.0,303584.0],["2023-10-12",6.75,6.75,4.0,4.5,177828.0],["2023-10-13",5.0,5.0,3.75,3.75,81188.0],["2023-10-16",3.18,3.4,2.86,3.27,115800.0],["2023-10-17",3.11,3.39,3.1,3.24,52400.0],["2023-10-18",3.1,3.24,2.69,2.85,71400.0],["2023-10-19",2.72,3.0,2.57,2.65,79500.0],["2023-10-20",2.6,2.96,2.47,2.69,102900.0],["2023-10-23",2.49,3.32,2.49,3.03,97000.0],["2023-10-24",3.35,3.59,2.97,3.24,180800.0],["2023-10-25",3.1,3.2,2.99,3.03,26100.0],["2023-10-26",3.01,3.44,2.93,3.19,30100.0],["2023-10-27",3.3,3.35,3.04,3.08,17500.0],["2023-10-30",3.15,3.15,2.37,2.51,108600.0],["2023-10-31",2.41,2.54,2.26,2.46,34100.0],["2023-11-01",2.55,2.62,2.09,2.39,17800.0],["2023-11-02",2.4,2.94,2.3,2.38,60300.0],["2023-11-03",2.33,2.4,2.16,2.33,29500.0],["2023-11-06",2.34,2.68,2.34,2.51,17100.0],["2023-11-07",2.51,2.52,2.47,2.52,8800.0],["2023-11-08",2.52,2.7,2.52,2.67,14700.0],["2023-11-09",2.7,2.94,2.59,2.6,29600.0],["2023-11-10",2.53,2.78,2.47,2.51,30500.0],["2023-11-13",2.51,2.51,2.33,2.38,14600.0],["2023-11-14",2.45,2.61,2.33,2.43,25000.0],["2023-11-15",2.85,2.95,2.62,2.7,21100.0],["2023-11-16",2.79,2.82,2.73,2.79,7600.0],["2023-11-17",2.65,2.93,2.63,2.81,3900.0],["2023-11-20",2.93,3.95,2.93,3.6,87100.0],["2023-11-21",3.6,3.78,3.43,3.74,23500.0],["2023-11-22",3.52,4.1,3.52,3.78,31600.0],["2023-11-24",3.83,4.2,3.81,4.05,64700.0],["2023-11-27",4.4,4.4,3.02,3.23,531900.0],["2023-11-28",3.26,3.41,2.9,3.34,199000.0],["2023-11-29",3.53,3.57,2.95,3.19,172300.0],["2023-11-30",3.08,3.46,2.95,3.14,130200.0],["2023-12-01",3.1,3.44,3.0,3.42,197900.0],["2023-12-04",3.79,3.8,3.27,3.65,343800.0],["2023-12-05",3.74,4.2,3.51,3.94,472400.0],["2023-12-06",4.11,4.24,3.57,3.57,276500.0],["2023-12-07",3.58,3.66,3.16,3.31,163800.0],["2023-12-08",3.28,3.9,3.28,3.69,221100.0],["2023-12-11",4.04,4.04,3.42,3.98,1762400.0],["2023-12-12",4.1,4.17,3.54,3.65,505200.0],["2023-12-13",3.5,3.5,3.1,3.5,327700.0],["2023-12-14",3.4,3.55,3.25,3.43,242900.0],["2023-12-15",3.46,3.46,3.19,3.28,184100.0],["2023-12-18",3.0,3.21,2.95,3.12,173600.0],["2023-12-19",3.13,3.35,3.13,3.22,117400.0],["2023-12-20",3.23,3.4,3.16,3.3,213600.0],["2023-12-21",3.42,3.65,3.37,3.43,513700.0],["2023-12-22",3.5,3.78,3.2,3.67,545600.0],["2023-12-26",3.6,3.6,3.33,3.43,144700.0],["2023-12-27",3.55,4.47,3.45,4.26,1014000.0],["2023-12-28",4.26,4.59,3.96,4.25,419400.0],["2023-12-29",4.25,4.33,3.76,4.0,232700.0],["2024-01-02",4.29,5.0,4.1,4.26,441900.0],["2024-01-03",4.0,4.19,3.86,3.95,189300.0],["2024-01-04",4.01,4.16,3.89,4.05,132900.0],["2024-01-05",3.96,4.13,3.64,3.82,99300.0],["2024-01-08",3.82,4.29,3.8,4.24,146100.0],["2024-01-09",4.19,4.28,4.03,4.08,62700.0],["2024-01-10",4.08,4.21,3.87,3.94,124400.0],["2024-01-11",4.12,4.12,3.5,3.95,200400.0],["2024-01-12",3.9,3.9,3.47,3.48,84300.0],["2024-01-16",3.46,3.53,3.27,3.41,57400.0],["2024-01-17",3.31,3.39,3.27,3.27,36800.0],["2024-01-18",3.37,3.55,3.22,3.24,39100.0],["2024-01-19",3.23,3.28,2.96,3.2,75500.0],["2024-01-22",3.22,3.44,3.2,3.3,24000.0],["2024-01-23",3.3,3.3,3.03,3.16,31600.0],["2024-01-24",3.17,3.34,3.05,3.08,28300.0],["2024-01-25",3.11,3.29,3.09,3.21,20400.0],["2024-01-26",3.23,3.39,3.16,3.18,41200.0],["2024-01-29",3.07,3.2,2.87,2.94,81500.0],["2024-01-30",2.88,3.11,2.8,3.02,88900.0],["2024-01-31",2.96,3.07,2.86,2.95,21000.0],["2024-02-01",2.95,3.07,2.78,2.93,18000.0],["2024-02-02",2.8,3.0,2.8,2.83,10800.0],["2024-02-05",3.01,3.01,2.7,2.84,22300.0],["2024-02-06",2.87,2.97,2.8,2.82,8500.0],["2024-02-07",2.92,2.92,2.63,2.63,17600.0],["2024-02-08",2.75,2.99,2.75,2.96,37300.0],["2024-02-09",3.02,3.09,2.95,3.05,37300.0],["2024-02-12",3.09,3.26,3.08,3.19,28900.0],["2024-02-13",3.29,3.29,2.9,3.07,24400.0],["2024-02-14",3.18,3.5,3.11,3.45,69600.0],["2024-02-15",3.53,3.58,3.29,3.54,51000.0],["2024-02-16",3.49,3.59,3.33,3.39,62900.0],["2024-02-20",3.45,3.45,3.11,3.21,71800.0],["2024-02-21",3.19,3.39,2.95,3.1,71500.0],["2024-02-22",3.1,3.25,2.94,3.09,35200.0],["2024-02-23",3.08,3.15,3.01,3.06,16600.0],["2024-02-26",3.15,3.33,3.08,3.3,55500.0],["2024-02-27",3.4,3.4,3.14,3.26,67700.0],["2024-02-28",3.2,3.64,3.19,3.43,135500.0],["2024-02-29",3.45,3.48,3.15,3.27,41400.0],["2024-03-01",3.22,3.34,3.13,3.19,37200.0],["2024-03-04",3.43,3.6,3.2,3.59,113800.0],["2024-03-05",3.58,4.15,3.49,4.07,301400.0],["2024-03-06",4.2,4.24,3.65,3.72,118500.0],["2024-03-07",3.85,4.45,3.8,4.21,103100.0],["2024-03-08",4.2,4.2,4.01,4.2,25900.0],["2024-03-11",4.4,4.65,3.85,4.11,230100.0],["2024-03-12",4.15,4.15,3.66,3.76,56200.0],["2024-03-13",3.76,3.79,3.35,3.5,64500.0],["2024-03-14",3.73,4.12,3.4,3.46,219200.0],["2024-03-15",3.56,3.56,3.01,3.1,78100.0],["2024-03-18",3.16,3.47,3.03,3.31,40300.0],["2024-03-19",3.3,3.3,3.07,3.13,26600.0],["2024-03-20",3.07,3.35,3.06,3.25,37800.0],["2024-03-21",3.24,3.75,3.15,3.15,1212900.0],["2024-03-22",3.2,3.24,2.8,2.88,138100.0],["2024-03-25",2.95,2.97,2.63,2.73,120000.0],["2024-03-26",2.74,2.75,2.56,2.7,85000.0],["2024-03-27",2.72,2.79,2.57,2.79,42000.0],["2024-03-28",2.88,2.96,2.74,2.88,38100.0],["2024-04-01",2.81,2.89,2.7,2.77,47000.0],["2024-04-02",3.32,3.58,2.91,2.91,584800.0],["2024-04-03",3.01,3.03,2.6,2.7,145400.0],["2024-04-04",2.7,2.81,2.55,2.55,44900.0],["2024-04-05",2.6,2.78,2.55,2.72,134600.0],["2024-04-08",2.8,2.91,2.57,2.82,88900.0],["2024-04-09",2.89,2.92,2.75,2.83,94600.0],["2024-04-10",2.8,2.81,2.62,2.65,87800.0],["2024-04-11",2.65,2.67,2.2,2.21,233200.0],["2024-04-12",2.2,2.22,1.58,1.62,423900.0],["2024-04-15",1.6,1.64,1.4,1.52,131700.0],["2024-04-16",1.58,1.85,1.5,1.69,185200.0],["2024-04-17",1.7,1.89,1.69,1.87,223100.0],["2024-04-18",1.89,2.16,1.87,2.15,190600.0],["2024-04-19",2.12,2.25,2.1,2.21,111500.0],["2024-04-22",2.25,2.25,2.12,2.18,61700.0],["2024-04-23",2.2,2.35,2.2,2.3,141500.0],["2024-04-24",2.29,2.62,2.28,2.58,270600.0],["2024-04-25",2.5,2.63,2.45,2.55,36500.0],["2024-04-26",2.58,2.64,2.51,2.54,81600.0],["2024-04-29",2.54,2.54,2.4,2.42,27700.0],["2024-04-30",2.42,2.54,2.38,2.43,37800.0],["2024-05-01",2.38,2.43,2.25,2.42,61600.0],["2024-05-02",2.45,2.5,2.37,2.46,52500.0],["2024-05-03",2.52,2.56,2.4,2.5,14500.0],["2024-05-06",2.47,2.59,2.4,2.44,18400.0],["2024-05-07",2.49,2.49,2.38,2.43,15400.0],["2024-05-08",3.04,3.04,2.55,2.69,13915800.0],["2024-05-09",2.39,2.67,2.3,2.58,465600.0],["2024-05-10",2.58,2.82,2.58,2.69,192800.0],["2024-05-13",2.5,2.61,2.36,2.37,95000.0],["2024-05-14",2.27,2.63,2.22,2.63,95300.0],["2024-05-15",2.5,2.7,2.5,2.61,75400.0],["2024-05-16",2.62,2.73,2.59,2.6,35900.0],["2024-05-17",2.7,2.7,2.56,2.62,48400.0],["2024-05-20",2.59,2.7,2.52,2.61,124400.0],["2024-05-21",2.64,2.8,2.56,2.65,258200.0],["2024-05-22",2.58,2.7,2.58,2.63,147700.0],["2024-05-23",2.7,2.7,2.41,2.49,67300.0],["2024-05-24",2.54,2.54,2.31,2.46,69400.0],["2024-05-28",2.42,2.6,2.32,2.38,71400.0],["2024-05-29",2.35,2.44,2.28,2.3,113800.0],["2024-05-30",2.3,2.44,2.24,2.43,55200.0],["2024-05-31",2.42,2.54,2.41,2.41,34300.0],["2024-06-03",2.45,2.49,2.33,2.38,24400.0],["2024-06-04",2.51,2.51,2.34,2.46,48500.0],["2024-06-05",2.49,2.53,2.33,2.4,160200.0],["2024-06-06",2.5,2.54,2.26,2.47,173000.0],["2024-06-07",2.46,2.86,2.41,2.76,156600.0],["2024-06-10",2.76,3.14,2.76,3.13,243100.0],["2024-06-11",3.13,3.21,2.82,3.16,168500.0],["2024-06-12",3.16,3.39,3.06,3.36,150200.0],["2024-06-13",3.39,4.1,3.35,3.98,253700.0],["2024-06-14",3.96,3.96,3.59,3.69,119900.0],["2024-06-17",3.7,4.49,3.65,4.46,164000.0],["2024-06-18",4.33,5.09,4.3,4.83,264200.0],["2024-06-20",4.98,6.55,4.95,5.84,1072400.0],["2024-06-21",5.75,5.76,5.03,5.24,358000.0],["2024-06-24",5.49,7.06,5.43,6.96,1418200.0],["2024-06-25",7.4,8.8,7.01,7.67,1626700.0],["2024-06-26",7.9,7.9,6.91,7.03,506800.0],["2024-06-27",7.0,7.12,5.9,5.97,544300.0],["2024-06-28",6.31,6.92,5.97,6.09,337800.0],["2024-07-01",6.02,6.72,5.81,6.32,461200.0],["2024-07-02",6.39,6.53,5.59,5.75,430000.0],["2024-07-03",5.68,5.75,5.03,5.38,382900.0],["2024-07-05",5.27,6.27,5.18,5.99,448400.0],["2024-07-08",6.25,7.0,5.91,6.52,558900.0],["2024-07-09",6.71,6.8,6.08,6.48,293600.0],["2024-07-10",6.48,6.54,5.64,5.71,353900.0],["2024-07-11",5.9,5.92,5.07,5.29,392600.0],["2024-07-12",5.28,5.83,5.09,5.72,189400.0],["2024-07-15",5.85,6.08,5.4,5.57,320000.0],["2024-07-16",5.7,6.97,5.63,6.79,507100.0],["2024-07-17",6.57,6.98,6.11,6.45,336900.0],["2024-07-18",6.46,6.64,5.61,5.79,227500.0],["2024-07-19",5.8,6.6,5.8,6.38,268500.0],["2024-07-22",6.55,6.62,5.92,6.25,193700.0],["2024-07-23",6.3,6.3,5.71,6.12,196800.0],["2024-07-24",6.14,6.3,5.31,5.5,183400.0],["2024-07-25",5.47,5.72,5.17,5.31,153600.0],["2024-07-26",5.64,5.64,5.25,5.43,94100.0],["2024-07-29",5.61,5.91,5.34,5.47,121300.0],["2024-07-30",5.33,5.49,4.88,4.96,200600.0],["2024-07-31",5.01,5.61,4.96,5.17,228200.0],["2024-08-01",5.14,5.23,4.56,4.84,247500.0],["2024-08-02",4.77,4.77,4.25,4.31,157000.0],["2024-08-05",3.52,4.4,3.4,4.19,215500.0],["2024-08-06",4.3,4.5,4.19,4.35,115200.0],["2024-08-07",4.42,4.68,3.96,3.96,146900.0],["2024-08-08",3.97,4.49,3.82,4.42,169200.0],["2024-08-09",4.43,4.43,4.19,4.21,40100.0],["2024-08-12",4.23,4.3,3.67,3.87,103600.0],["2024-08-13",3.84,4.85,3.8,4.65,90300.0],["2024-08-14",4.71,4.78,4.26,4.3,73000.0],["2024-08-15",4.63,5.11,4.47,4.63,186200.0],["2024-08-16",4.52,4.77,4.5,4.62,42300.0],["2024-08-19",4.61,4.7,4.16,4.44,119600.0],["2024-08-20",4.44,4.65,4.23,4.31,70900.0],["2024-08-21",4.32,5.04,4.32,4.93,105700.0],["2024-08-22",5.0,5.31,4.58,4.63,154300.0],["2024-08-23",4.77,5.17,4.64,5.0,104900.0],["2024-08-26",5.0,5.0,4.65,4.76,26400.0],["2024-08-27",4.69,4.76,4.61,4.72,36100.0],["2024-08-28",4.69,5.13,4.25,4.3,171900.0],["2024-08-29",4.31,4.5,4.03,4.04,98600.0],["2024-08-30",4.13,4.15,3.88,3.96,78200.0],["2024-09-03",3.96,3.96,3.37,3.41,113400.0],["2024-09-04",3.42,3.64,3.2,3.41,100600.0],["2024-09-05",3.37,3.71,3.31,3.51,71400.0],["2024-09-06",3.6,3.62,3.32,3.35,38800.0],["2024-09-09",3.47,3.47,2.84,3.05,389400.0],["2024-09-10",3.09,3.15,2.95,3.08,157600.0],["2024-09-11",3.04,3.13,2.8,3.01,165600.0],["2024-09-12",3.05,3.06,2.8,2.87,133300.0],["2024-09-13",2.84,3.24,2.84,3.13,127600.0],["2024-09-16",3.08,3.16,2.95,3.05,80900.0],["2024-09-17",3.07,3.24,2.98,3.13,160400.0],["2024-09-18",3.08,3.15,2.86,2.86,141700.0],["2024-09-19",3.07,3.56,3.0,3.23,320200.0],["2024-09-20",3.28,3.57,2.98,3.09,308100.0],["2024-09-23",3.06,3.1,2.8,2.98,284800.0],["2024-09-24",3.02,3.08,2.78,3.03,180800.0],["2024-09-25",3.0,3.05,2.84,2.89,200400.0],["2024-09-26",2.94,3.63,2.86,3.46,395900.0],["2024-09-27",3.57,3.7,3.35,3.39,167800.0],["2024-09-30",3.4,3.4,3.11,3.13,65600.0],["2024-10-01",3.13,3.22,2.9,2.98,218800.0],["2024-10-02",2.93,3.15,2.93,3.08,46800.0],["2024-10-03",3.08,3.37,3.06,3.24,96300.0],["2024-10-04",3.29,3.56,3.27,3.56,84400.0],["2024-10-07",3.53,3.7,3.25,3.33,89100.0],["2024-10-08",3.32,3.37,3.09,3.15,54700.0],["2024-10-09",3.17,3.2,2.8,2.92,228300.0],["2024-10-10",2.97,2.98,2.83,2.88,128800.0],["2024-10-11",2.9,3.37,2.9,3.36,161600.0],["2024-10-14",3.44,3.5,3.18,3.38,205800.0],["2024-10-15",3.35,3.41,3.17,3.33,173500.0],["2024-10-16",3.44,4.25,3.4,3.99,424800.0],["2024-10-17",4.05,4.15,3.72,4.05,150200.0],["2024-10-18",4.16,4.35,3.94,4.22,189000.0],["2024-10-21",4.14,4.59,4.06,4.39,129800.0],["2024-10-22",4.36,4.6,4.13,4.52,206900.0],["2024-10-23",4.5,4.54,3.84,4.05,182300.0],["2024-10-24",4.13,4.32,4.0,4.07,91700.0],["2024-10-25",4.12,4.31,3.9,3.97,116500.0],["2024-10-28",4.1,4.34,3.98,4.32,200500.0],["2024-10-29",4.45,4.56,3.92,4.04,392400.0],["2024-10-30",3.98,4.05,3.74,3.82,154400.0],["2024-10-31",3.84,3.84,3.4,3.43,117500.0],["2024-11-01",3.55,3.69,3.19,3.28,286500.0],["2024-11-04",3.36,3.6,3.0,3.13,238300.0],["2024-11-05",3.18,3.38,3.14,3.21,123500.0],["2024-11-06",3.53,3.74,3.3,3.68,258100.0],["2024-11-07",3.68,3.82,3.45,3.59,226000.0],["2024-11-08",3.6,3.65,3.26,3.62,209700.0],["2024-11-11",3.97,4.48,3.85,4.16,458800.0],["2024-11-12",4.14,4.37,3.85,4.32,259600.0],["2024-11-13",4.4,4.78,3.78,3.95,507300.0],["2024-11-14",4.01,4.06,3.46,3.7,212000.0],["2024-11-15",3.7,3.92,3.51,3.7,123500.0],["2024-11-18",3.67,3.83,3.21,3.33,225000.0],["2024-11-19",3.39,4.16,3.34,3.91,390400.0],["2024-11-20",3.99,4.13,3.48,3.57,239500.0],["2024-11-21",3.66,3.84,3.38,3.51,253300.0],["2024-11-22",3.49,3.64,3.33,3.43,148000.0],["2024-11-25",3.47,3.56,3.32,3.33,180200.0],["2024-11-26",3.32,3.42,3.03,3.13,176300.0],["2024-11-27",3.15,3.43,3.01,3.23,229700.0],["2024-11-29",3.19,3.6,3.19,3.42,144800.0],["2024-12-02",3.52,3.52,3.06,3.23,170600.0],["2024-12-03",3.19,3.4,3.11,3.18,199900.0],["2024-12-04",3.14,3.28,3.03,3.17,327300.0],["2024-12-05",3.37,3.45,3.04,3.1,332800.0],["2024-12-06",3.1,3.7,3.07,3.55,297100.0],["2024-12-09",3.54,3.54,3.1,3.18,228400.0],["2024-12-10",3.31,3.31,3.07,3.18,157400.0],["2024-12-11",3.27,3.36,3.09,3.2,145300.0],["2024-12-12",3.2,3.28,2.91,2.95,190200.0],["2024-12-13",2.92,2.97,2.65,2.68,479700.0],["2024-12-16",2.55,2.8,2.51,2.59,369000.0],["2024-12-17",2.55,2.61,2.27,2.44,270200.0],["2024-12-18",2.48,2.8,2.41,2.47,398200.0],["2024-12-19",2.55,2.55,2.08,2.11,476100.0],["2024-12-20",2.18,2.38,2.1,2.3,269600.0],["2024-12-23",2.26,2.26,2.07,2.25,228800.0],["2024-12-24",2.18,2.25,2.09,2.19,177600.0],["2024-12-26",2.29,2.5,2.18,2.31,327100.0],["2024-12-27",2.28,2.32,2.11,2.23,103800.0],["2024-12-30",2.24,2.32,2.13,2.27,185900.0],["2024-12-31",2.3,2.35,2.04,2.1,252400.0],["2025-01-02",2.13,2.29,2.08,2.18,117800.0],["2025-01-03",2.2,2.39,2.19,2.38,103100.0],["2025-01-06",2.55,2.61,2.4,2.56,291900.0],["2025-01-07",2.61,2.81,2.34,2.46,659500.0],["2025-01-08",2.38,2.43,2.18,2.24,149100.0],["2025-01-10",2.24,2.29,2.09,2.14,252700.0],["2025-01-13",2.08,2.11,1.83,2.0,250800.0],["2025-01-14",2.18,2.2,1.88,1.93,1732800.0],["2025-01-15",2.02,2.14,1.92,2.1,990700.0],["2025-01-16",2.1,2.21,2.04,2.19,313200.0],["2025-01-17",2.21,2.33,2.13,2.21,641100.0],["2025-01-21",2.2,2.37,2.11,2.23,989100.0],["2025-01-22",2.19,2.26,2.04,2.07,421500.0],["2025-01-23",2.07,2.45,2.02,2.36,644800.0],["2025-01-24",2.34,2.85,2.31,2.77,1418100.0],["2025-01-27",2.6,2.66,2.1,2.17,1262000.0],["2025-01-28",2.2,2.28,2.07,2.1,332200.0],["2025-01-29",2.06,2.06,1.87,1.95,485900.0],["2025-01-30",1.97,2.04,1.92,1.94,256200.0],["2025-01-31",1.94,1.99,1.85,1.91,471100.0],["2025-02-03",1.78,1.83,1.71,1.74,582300.0],["2025-02-04",1.73,1.77,1.71,1.75,172800.0],["2025-02-05",1.75,1.75,1.6,1.66,209500.0],["2025-02-06",1.69,1.87,1.67,1.79,438600.0],["2025-02-07",1.79,1.85,1.64,1.83,878100.0],["2025-02-10",1.81,1.84,1.67,1.73,277000.0],["2025-02-11",1.68,1.68,1.6,1.63,436900.0],["2025-02-12",1.6,1.69,1.56,1.65,172300.0],["2025-02-13",1.7,1.71,1.59,1.69,240900.0],["2025-02-14",1.7,1.75,1.57,1.61,321300.0],["2025-02-18",1.62,1.72,1.44,1.49,827100.0],["2025-02-19",1.46,1.59,1.42,1.47,534900.0],["2025-02-20",1.49,1.49,1.36,1.45,400700.0],["2025-02-21",1.49,1.65,1.44,1.45,507700.0],["2025-02-24",1.45,1.5,1.16,1.17,883300.0],["2025-02-25",1.16,1.2,1.0,1.17,2445000.0],["2025-02-26",1.19,1.45,1.18,1.31,3240500.0],["2025-02-27",1.3,1.3,1.06,1.06,1081300.0],["2025-02-28",1.01,1.11,0.9,1.07,876200.0],["2025-03-03",1.14,1.19,0.96,0.99,987500.0],["2025-03-04",0.97,1.09,0.94,1.02,595500.0],["2025-03-05",1.06,1.06,0.95,1.01,586200.0],["2025-03-06",0.98,1.0,0.93,0.95,346400.0],["2025-03-07",0.97,1.04,0.94,1.03,461900.0],["2025-03-10",1.0,1.0,0.89,0.94,471800.0],["2025-03-11",0.93,0.96,0.85,0.92,394800.0],["2025-03-12",0.91,0.95,0.86,0.89,225500.0],["2025-03-13",0.89,0.98,0.89,0.97,214000.0],["2025-03-14",0.97,1.03,0.88,0.97,189400.0],["2025-03-17",0.98,1.1,0.96,1.07,286600.0],["2025-03-18",1.03,1.04,0.97,0.99,258400.0],["2025-03-19",0.99,1.06,0.95,1.01,176700.0],["2025-03-20",0.99,1.07,0.98,1.0,145300.0],["2025-03-21",0.98,1.02,0.95,0.95,198600.0],["2025-03-24",0.99,1.03,0.92,1.0,292200.0],["2025-03-25",1.02,1.08,0.98,1.05,309600.0],["2025-03-26",1.05,1.05,0.95,1.02,200100.0],["2025-03-27",1.02,1.02,0.93,1.0,145000.0],["2025-03-28",0.98,0.98,0.88,0.89,246600.0],["2025-03-31",0.88,0.89,0.52,0.64,1222900.0],["2025-04-01",0.69,0.7,0.58,0.63,1882800.0],["2025-04-02",0.61,0.61,0.54,0.56,681000.0],["2025-04-03",0.52,0.55,0.44,0.49,645700.0],["2025-04-04",0.47,0.48,0.36,0.41,640400.0],["2025-04-07",0.4,0.48,0.39,0.46,428500.0],["2025-04-08",0.5,0.55,0.38,0.4,348000.0],["2025-04-09",0.4,0.5,0.39,0.46,337700.0],["2025-04-10",0.46,0.52,0.44,0.5,374300.0],["2025-04-11",0.53,0.55,0.49,0.55,226500.0],["2025-04-14",0.58,0.62,0.55,0.62,225100.0],["2025-04-15",0.61,0.64,0.59,0.63,101700.0],["2025-04-16",0.64,0.73,0.6,0.71,374800.0],["2025-04-17",0.78,0.83,0.61,0.62,530000.0],["2025-04-21",0.67,0.78,0.65,0.67,353000.0],["2025-04-22",0.67,0.79,0.66,0.77,353700.0],["2025-04-23",0.84,0.87,0.7,0.73,620000.0],["2025-04-24",0.74,0.86,0.72,0.84,367700.0],["2025-04-25",0.8,0.95,0.79,0.91,300900.0],["2025-04-28",0.9,0.91,0.81,0.82,298000.0],["2025-04-29",0.84,0.88,0.77,0.81,204400.0],["2025-04-30",0.75,0.84,0.68,0.82,681400.0],["2025-05-01",0.8,0.95,0.74,0.84,536800.0],["2025-05-02",0.9,0.91,0.78,0.82,211100.0],["2025-05-05",0.79,0.88,0.67,0.82,511700.0],["2025-05-06",0.81,0.85,0.74,0.76,247300.0],["2025-05-07",0.75,0.78,0.68,0.7,225900.0],["2025-05-08",0.71,0.82,0.7,0.81,612500.0],["2025-05-09",0.81,0.97,0.8,0.89,381800.0],["2025-05-12",0.97,0.99,0.83,0.86,730700.0],["2025-05-13",0.86,0.92,0.86,0.9,343200.0],["2025-05-14",0.85,0.91,0.82,0.86,1060500.0],["2025-05-15",0.85,0.92,0.8,0.81,225500.0],["2025-05-16",0.8,0.89,0.76,0.84,854700.0],["2025-05-19",0.82,0.85,0.8,0.82,278900.0],["2025-05-20",0.83,0.85,0.79,0.81,172500.0],["2025-05-21",0.81,0.89,0.76,0.8,494700.0],["2025-05-22",0.81,0.82,0.73,0.75,754500.0],["2025-05-23",0.72,0.74,0.7,0.72,464400.0],["2025-05-27",0.72,0.74,0.67,0.7,303100.0],["2025-05-28",0.7,0.72,0.64,0.67,290600.0],["2025-05-29",0.65,0.68,0.63,0.65,283200.0],["2025-05-30",0.63,0.68,0.62,0.64,178600.0],["2025-06-02",0.62,0.66,0.6,0.62,265100.0],["2025-06-03",0.65,0.66,0.61,0.63,356700.0],["2025-06-04",0.62,0.65,0.58,0.61,445800.0],["2025-06-05",0.61,0.63,0.57,0.58,1724700.0],["2025-06-06",0.62,0.7,0.56,0.63,1156200.0],["2025-06-09",0.63,0.67,0.61,0.66,674900.0],["2025-06-10",0.65,0.7,0.64,0.68,286800.0],["2025-06-11",0.65,0.77,0.65,0.68,3815900.0],["2025-06-12",0.67,0.68,0.6,0.64,879400.0],["2025-06-13",0.61,0.62,0.58,0.62,397000.0],["2025-06-16",0.62,0.62,0.59,0.6,346300.0],["2025-06-17",0.6,0.6,0.55,0.58,649900.0],["2025-06-18",0.58,0.59,0.54,0.58,601700.0],["2025-06-20",0.58,0.59,0.55,0.56,337000.0],["2025-06-23",0.54,0.57,0.53,0.55,227900.0],["2025-06-24",0.55,0.57,0.54,0.55,885700.0],["2025-06-25",0.56,0.57,0.55,0.56,238500.0],["2025-06-26",0.56,0.57,0.54,0.56,302000.0],["2025-06-27",0.56,0.61,0.55,0.55,766900.0],["2025-06-30",0.57,0.6,0.54,0.58,610900.0],["2025-07-01",0.56,0.61,0.55,0.61,439500.0],["2025-07-02",0.62,0.69,0.62,0.68,1189900.0],["2025-07-03",0.69,0.73,0.67,0.72,794000.0],["2025-07-07",0.73,0.75,0.67,0.68,732300.0],["2025-07-08",0.69,0.9,0.68,0.86,5687200.0],["2025-07-09",0.86,0.9,0.8,0.85,5345400.0],["2025-07-10",0.87,1.13,0.81,1.07,4308000.0],["2025-07-11",1.07,1.72,1.03,1.51,14181400.0],["2025-07-14",1.32,1.57,1.1,1.11,4303900.0],["2025-07-15",1.12,1.12,0.76,0.76,5111000.0],["2025-07-16",0.47,0.68,0.46,0.64,28139500.0],["2025-07-17",0.62,0.65,0.57,0.6,3781500.0],["2025-07-18",0.61,0.68,0.61,0.63,2638300.0],["2025-07-21",0.69,0.7,0.6,0.61,3426100.0],["2025-07-22",0.64,0.64,0.58,0.64,1601200.0],["2025-07-23",0.64,0.64,0.57,0.57,2251300.0],["2025-07-24",0.57,0.62,0.57,0.57,1233300.0],["2025-07-25",0.56,0.58,0.53,0.54,1531000.0],["2025-07-28",0.55,0.56,0.49,0.5,1787600.0],["2025-07-29",0.51,0.51,0.47,0.48,1141900.0],["2025-07-30",0.49,0.5,0.46,0.46,903100.0],["2025-07-31",0.46,0.5,0.44,0.46,1156500.0],["2025-08-01",0.44,0.46,0.42,0.43,877300.0],["2025-08-04",0.43,0.47,0.43,0.46,766400.0],["2025-08-05",0.46,0.48,0.45,0.47,334900.0],["2025-08-06",0.47,0.48,0.45,0.46,384800.0],["2025-08-07",0.47,0.52,0.45,0.5,1788300.0],["2025-08-08",0.49,0.51,0.45,0.46,586600.0],["2025-08-11",0.46,0.48,0.43,0.45,1054200.0],["2025-08-12",0.49,0.56,0.46,0.52,5427900.0],["2025-08-13",0.49,0.57,0.47,0.55,1640000.0],["2025-08-14",0.56,0.57,0.51,0.57,1505000.0],["2025-08-15",0.57,0.57,0.51,0.52,999100.0],["2025-08-18",0.51,0.54,0.51,0.52,780600.0],["2025-08-19",0.5,0.51,0.43,0.45,1785900.0],["2025-08-20",0.43,0.45,0.42,0.43,1009900.0],["2025-08-21",0.43,0.48,0.42,0.45,679600.0],["2025-08-22",0.44,0.51,0.44,0.48,1036100.0],["2025-08-25",0.48,0.5,0.47,0.48,534100.0],["2025-08-26",0.49,0.51,0.48,0.5,874400.0],["2025-08-27",0.51,0.53,0.48,0.48,1000300.0],["2025-08-28",0.48,0.49,0.45,0.47,462300.0],["2025-08-29",0.49,0.49,0.46,0.47,528700.0],["2025-09-02",0.48,0.5,0.47,0.49,516100.0],["2025-09-03",0.48,0.51,0.48,0.5,473200.0],["2025-09-04",0.48,0.48,0.45,0.46,815600.0],["2025-09-05",0.46,0.48,0.43,0.48,556700.0],["2025-09-08",0.48,0.53,0.48,0.52,1468900.0],["2025-09-09",0.52,0.53,0.5,0.53,608600.0],["2025-09-10",0.58,0.66,0.55,0.59,46610800.0],["2025-09-11",0.62,0.79,0.57,0.7,15202400.0],["2025-09-12",0.71,0.74,0.63,0.72,5090400.0],["2025-09-15",0.71,0.99,0.7,0.93,25748600.0],["2025-09-16",0.98,1.16,0.91,0.98,67330600.0],["2025-09-17",0.94,1.08,0.87,0.99,12522000.0],["2025-09-18",1.02,1.03,0.82,0.86,8483100.0],["2025-09-19",0.87,1.09,0.87,1.08,12364500.0],["2025-09-22",1.21,2.16,1.15,2.1,123283900.0],["2025-09-23",2.96,2.97,2.21,2.37,98153100.0],["2025-09-24",2.19,3.5,2.13,3.5,44360800.0],["2025-09-25",2.87,3.37,2.65,2.94,18765000.0],["2025-09-26",3.02,3.05,2.15,2.75,17265600.0],["2025-09-29",2.64,2.87,2.4,2.52,9327700.0],["2025-09-30",2.56,2.61,1.78,2.35,14192600.0],["2025-10-01",2.34,2.8,2.33,2.54,9726000.0],["2025-10-02",2.65,2.76,2.39,2.47,6392400.0],["2025-10-03",2.43,2.49,2.17,2.22,7795200.0],["2025-10-06",2.09,2.15,1.79,1.8,20234100.0],["2025-10-07",2.0,2.34,1.81,2.03,19130900.0],["2025-10-08",2.23,2.9,2.13,2.83,26396000.0],["2025-10-09",2.79,2.87,2.4,2.57,11957300.0],["2025-10-10",2.7,2.71,2.18,2.41,15154400.0],["2025-10-13",2.37,2.41,2.1,2.26,10486600.0],["2025-10-14",2.22,3.09,2.06,2.79,21754100.0],["2025-10-15",3.48,4.37,3.16,4.29,47166300.0],["2025-10-16",4.77,5.14,4.03,4.19,36284800.0],["2025-10-17",3.48,4.6,3.34,4.42,19812300.0],["2025-10-20",4.73,4.83,3.62,3.95,15097900.0],["2025-10-21",3.79,3.85,3.28,3.48,11576700.0],["2025-10-22",3.2,3.68,2.93,3.41,13975800.0],["2025-10-23",3.38,3.73,3.27,3.58,5502900.0],["2025-10-24",3.58,3.84,2.95,3.05,18567100.0],["2025-10-27",3.02,3.25,2.88,2.9,8557000.0],["2025-10-28",2.81,3.25,2.66,2.91,8702400.0],["2025-10-29",2.85,3.42,2.73,3.22,10368500.0],["2025-10-30",3.03,3.13,2.9,3.03,4736100.0],["2025-10-31",3.16,3.58,3.04,3.49,8427600.0],["2025-11-03",3.62,4.04,3.31,3.49,9276400.0],["2025-11-04",3.25,3.61,2.94,3.03,6059200.0],["2025-11-05",3.22,3.55,3.02,3.44,4106300.0],["2025-11-06",3.42,3.45,2.86,3.04,7073700.0],["2025-11-07",2.78,2.88,2.31,2.61,11210000.0],["2025-11-10",2.76,2.76,2.47,2.56,3881000.0],["2025-11-11",2.51,2.55,2.33,2.37,4116200.0],["2025-11-12",2.43,2.49,1.98,2.11,7672300.0],["2025-11-13",1.97,2.04,1.78,1.85,6206400.0],["2025-11-14",1.58,1.83,1.58,1.67,6958000.0],["2025-11-17",1.73,1.84,1.61,1.79,4624900.0],["2025-11-18",1.7,2.02,1.7,1.94,4999900.0],["2025-11-19",1.95,1.97,1.73,1.82,3135000.0],["2025-11-20",1.92,1.99,1.57,1.6,5692400.0],["2025-11-21",1.55,1.62,1.41,1.51,4855800.0],["2025-11-24",1.56,1.69,1.5,1.67,5267300.0],["2025-11-25",1.64,1.66,1.53,1.57,2721900.0],["2025-11-26",1.55,1.59,1.44,1.54,3416000.0],["2025-11-28",1.55,1.94,1.55,1.71,8072000.0],["2025-12-01",1.63,1.73,1.54,1.63,3535300.0],["2025-12-02",1.68,1.73,1.57,1.58,3783000.0],["2025-12-03",1.55,1.76,1.5,1.76,3120200.0],["2025-12-04",1.72,1.91,1.71,1.91,3954100.0],["2025-12-05",1.66,1.76,1.56,1.66,5594700.0],["2025-12-08",1.66,1.7,1.59,1.6,2003200.0],["2025-12-09",1.59,1.9,1.55,1.86,6307000.0],["2025-12-10",1.9,1.98,1.79,1.97,4841900.0],["2025-12-11",1.9,2.14,1.78,2.11,5991400.0],["2025-12-12",2.18,2.29,1.88,1.91,10489000.0],["2025-12-15",1.92,1.93,1.41,1.43,16986000.0],["2025-12-16",1.41,1.44,1.31,1.43,5217600.0],["2025-12-17",1.44,1.54,1.28,1.28,6225000.0],["2025-12-18",1.37,1.4,1.25,1.27,3928700.0],["2025-12-19",1.28,1.52,1.28,1.49,6348100.0],["2025-12-22",1.53,1.65,1.48,1.54,4854600.0],["2025-12-23",1.49,1.55,1.47,1.54,2667100.0],["2025-12-24",1.52,1.55,1.44,1.54,1824700.0],["2025-12-26",1.52,1.53,1.37,1.41,2686800.0],["2025-12-29",1.37,1.44,1.29,1.32,4683700.0],["2025-12-30",1.32,1.34,1.17,1.21,6949900.0],["2025-12-31",1.18,1.19,1.08,1.17,5155700.0],["2026-01-02",1.22,1.42,1.17,1.41,4685400.0],["2026-01-05",1.49,1.82,1.48,1.67,10024700.0],["2026-01-06",1.7,1.81,1.59,1.78,5232000.0],["2026-01-07",1.78,1.78,1.67,1.74,3689900.0],["2026-01-08",1.84,1.84,1.66,1.72,5944600.0],["2026-01-09",1.73,1.8,1.59,1.66,4907600.0],["2026-01-12",1.58,1.73,1.55,1.64,4833000.0],["2026-01-13",1.66,1.73,1.58,1.71,5612100.0],["2026-01-14",1.78,1.87,1.64,1.7,5516500.0],["2026-01-15",1.77,1.8,1.57,1.6,6869400.0],["2026-01-16",1.6,1.7,1.57,1.67,5896900.0],["2026-01-20",1.51,1.64,1.5,1.57,3987600.0],["2026-01-21",1.59,1.62,1.35,1.45,7022400.0],["2026-01-22",1.45,1.51,1.31,1.33,7892500.0],["2026-01-23",1.34,1.37,1.28,1.33,4844000.0],["2026-01-26",1.31,1.33,1.22,1.28,3136200.0],["2026-01-27",1.28,1.36,1.25,1.35,3722600.0],["2026-01-28",1.36,1.39,1.21,1.27,4869600.0],["2026-01-29",1.25,1.25,1.1,1.16,7661000.0],["2026-01-30",1.13,1.18,1.05,1.06,5373900.0],["2026-02-02",1.04,1.09,1.01,1.07,3508400.0],["2026-02-03",1.12,1.16,1.04,1.13,4132400.0],["2026-02-04",1.1,1.11,0.91,0.99,8855400.0],["2026-02-05",0.95,0.95,0.75,0.76,11135700.0],["2026-02-06",0.85,1.08,0.77,1.02,15966000.0],["2026-02-09",0.99,1.07,0.97,1.05,8040700.0],["2026-02-10",1.04,1.05,0.93,0.98,5637200.0],["2026-02-11",1.0,1.02,0.83,0.93,6290100.0],["2026-02-12",0.91,0.99,0.84,0.91,3411500.0],["2026-02-13",0.92,0.95,0.85,0.88,4669500.0],["2026-02-17",0.87,0.87,0.79,0.85,2362900.0],["2026-02-18",0.84,0.88,0.82,0.86,2300800.0],["2026-02-19",0.85,0.98,0.81,0.92,4660100.0],["2026-02-20",0.93,0.97,0.89,0.9,1803200.0],["2026-02-23",0.88,0.89,0.85,0.88,1541200.0],["2026-02-24",0.89,0.96,0.84,0.92,2941400.0],["2026-02-25",0.96,1.05,0.92,1.0,3254900.0],["2026-02-26",1.0,1.0,0.91,0.94,3705800.0],["2026-02-27",0.93,0.96,0.84,0.87,2954500.0],["2026-03-02",0.84,0.97,0.83,0.94,2196700.0],["2026-03-03",0.89,0.92,0.84,0.87,2557200.0],["2026-03-04",0.94,0.99,0.91,0.95,3535300.0],["2026-03-05",0.95,0.96,0.86,0.86,2381100.0],["2026-03-06",0.85,0.86,0.76,0.77,5886200.0],["2026-03-09",0.79,0.8,0.75,0.75,2791500.0],["2026-03-10",0.78,0.86,0.71,0.79,4575300.0],["2026-03-11",0.82,0.85,0.77,0.84,2869800.0],["2026-03-12",0.84,0.84,0.75,0.78,2713600.0],["2026-03-13",0.83,0.85,0.76,0.78,3176700.0],["2026-03-16",0.82,0.84,0.77,0.79,2339700.0],["2026-03-17",0.78,0.81,0.77,0.8,2378700.0],["2026-03-18",0.77,0.77,0.74,0.75,2781300.0],["2026-03-19",0.72,0.75,0.71,0.75,1007400.0],["2026-03-20",0.73,0.73,0.68,0.71,2163200.0],["2026-03-23",0.72,0.77,0.71,0.74,2081100.0],["2026-03-24",0.73,0.77,0.71,0.71,1217000.0],["2026-03-25",0.74,0.79,0.73,0.79,2617000.0],["2026-03-26",0.76,0.82,0.71,0.71,2113200.0],["2026-03-27",0.72,0.72,0.6,0.62,3294200.0],["2026-03-30",0.65,0.67,0.59,0.61,2548100.0],["2026-03-31",0.63,0.73,0.62,0.71,2532700.0],["2026-04-01",0.73,0.77,0.66,0.67,2900200.0],["2026-04-02",0.66,0.74,0.64,0.71,2238000.0],["2026-04-06",0.71,0.74,0.7,0.71,1813600.0],["2026-04-07",0.7,0.75,0.67,0.71,1725800.0],["2026-04-08",0.77,0.8,0.71,0.73,2166400.0],["2026-04-09",0.72,0.78,0.7,0.72,2293400.0],["2026-04-10",0.73,0.77,0.7,0.71,1673400.0],["2026-04-13",0.71,0.94,0.68,0.93,5742300.0],["2026-04-14",1.16,1.23,1.01,1.05,14040300.0],["2026-04-15",1.01,1.07,0.97,1.05,5466100.0],["2026-04-16",1.12,1.15,0.99,1.13,7507300.0],["2026-04-17",1.25,1.25,1.09,1.13,9309900.0],["2026-04-20",1.07,1.54,1.05,1.4,58363400.0],["2026-04-21",1.63,1.65,1.27,1.31,51624300.0],["2026-04-22",1.43,1.5,1.34,1.47,38111000.0],["2026-04-23",1.44,1.6,1.32,1.34,24273700.0],["2026-04-24",1.38,1.43,1.15,1.2,24182900.0],["2026-04-27",1.12,1.17,1.05,1.13,15841400.0],["2026-04-28",1.07,1.08,1.0,1.08,9772300.0],["2026-04-29",1.06,1.35,0.91,1.28,40081400.0],["2026-04-30",1.42,1.72,1.28,1.66,49209800.0],["2026-05-01",1.56,1.68,1.49,1.58,25677400.0],["2026-05-04",1.55,1.55,1.28,1.34,29176600.0],["2026-05-05",1.38,1.55,1.27,1.55,19759600.0],["2026-05-06",1.54,1.68,1.44,1.62,34613400.0],["2026-05-07",1.52,1.61,1.46,1.52,17048400.0],["2026-05-08",1.53,1.92,1.38,1.83,54769400.0],["2026-05-11",1.87,1.95,1.73,1.73,28277100.0],["2026-05-12",1.63,1.81,1.5,1.78,24316800.0],["2026-05-13",1.77,2.19,1.64,2.16,44660900.0],["2026-05-14",2.16,2.33,2.03,2.16,33874500.0],["2026-05-15",2.0,2.36,1.96,2.22,38211900.0],["2026-05-18",2.11,2.14,1.81,1.95,33017300.0],["2026-05-19",1.87,1.9,1.68,1.83,20109800.0],["2026-05-20",1.79,1.88,1.66,1.66,19530800.0],["2026-05-21",1.67,1.8,1.59,1.75,20662500.0],["2026-05-22",1.76,1.89,1.7,1.71,21394700.0],["2026-05-26",1.85,2.14,1.82,1.93,38017000.0],["2026-05-27",1.98,1.98,1.79,1.86,25590200.0],["2026-05-28",1.82,1.91,1.72,1.83,23534000.0],["2026-05-29",1.79,1.8,1.65,1.7,17917400.0],["2026-06-01",1.65,1.75,1.56,1.67,21807000.0],["2026-06-02",1.61,1.73,1.61,1.65,21867000.0],["2026-06-03",1.66,1.77,1.48,1.54,22232300.0],["2026-06-04",1.51,1.57,1.48,1.51,13504600.0],["2026-06-05",1.49,1.49,1.25,1.34,22692400.0],["2026-06-08",1.43,1.44,1.28,1.37,15587300.0],["2026-06-09",1.46,1.55,1.29,1.42,20973600.0],["2026-06-10",1.38,1.52,1.37,1.37,11857000.0],["2026-06-11",1.39,1.47,1.34,1.42,9842600.0],["2026-06-12",1.43,1.62,1.42,1.48,19149100.0],["2026-06-15",1.61,1.71,1.55,1.55,22404100.0],["2026-06-16",1.54,1.86,1.51,1.76,31462700.0],["2026-06-17",1.72,1.89,1.68,1.77,18843200.0],["2026-06-18",1.82,1.85,1.64,1.72,18822600.0],["2026-06-22",1.71,1.82,1.63,1.67,16895800.0],["2026-06-23",1.53,1.69,1.52,1.61,14859300.0],["2026-06-24",1.59,1.61,1.35,1.37,22041400.0],["2026-06-25",1.46,1.48,1.24,1.44,26911500.0],["2026-06-26",1.37,1.44,1.31,1.43,39060600.0],["2026-06-29",1.41,1.46,1.35,1.4,11409100.0],["2026-06-30",1.4,1.43,1.34,1.35,10226300.0],["2026-07-01",1.31,1.39,1.24,1.26,14634100.0],["2026-07-02",1.3,1.33,1.19,1.19,14787800.0],["2026-07-06",1.22,1.4,1.21,1.28,23756989.148164],["2026-07-07",1.25,1.26,1.16,1.17,15387734.365559],["2026-07-08",1.16,1.31,1.15,1.3,17884544.136223],["2026-07-09",1.32,1.35,1.3,1.3,6099685.737345],["2026-07-10",1.29,1.3,1.24,1.26,10648279.0605],["2026-07-13",1.219,1.26,1.1101,1.12,12468133.201677],["2026-07-14",1.14,1.16,1.07,1.12,12271317.574828],["2026-07-15",1.16,1.17,1.06,1.11,9912209.049454],["2026-07-16",1.11,1.115,1.05,1.1,13284258.143059],["2026-07-17",1.06,1.18,1.03,1.13,11263831.333568],["2026-07-20",1.19,1.42,1.18,1.36,24155971.602537],["2026-07-21",1.38,1.43,1.34,1.37,17812588.367498],["2026-07-22",1.33,1.41,1.3,1.3,10098344.015252],["2026-07-23",1.26,1.36,1.25,1.32,8605528.452348],["2026-07-24",1.32,1.33,1.24,1.26,6899147.163887],["2026-07-27",1.27,1.31,1.17,1.23,7525927.029494],["2026-07-28",1.2,1.24,1.12,1.22,7317578.319378],["2026-07-29",1.24,1.26,1.12,1.14,8916684.352401],["2026-07-30",1.21,1.36,1.21,1.3,20711875.056084],["2026-07-31",1.335,1.37,1.2,1.22,14489616.090584],["2026-08-03",1.2,1.27,1.14,1.22,12658733.02782],["2026-08-04",1.24,1.27,1.18,1.21,11921510.186837],["2026-08-05",1.21,1.23,1.17,1.18,4810376.947675],["2026-08-06",1.16,1.2,1.13,1.16,6168235.486115],["2026-08-07",1.18,1.2,1.09,1.17,8968316.805606],["2026-08-10",1.18,1.19,1.15,1.17,2662874.857912],["2026-08-11",1.2,1.2999,1.1979,1.27,5801953.844583],["2026-08-12",1.315,1.3799,1.3,1.35,9315722.644691],["2026-08-13",1.33,1.44,1.25,1.3,13854441.989768],["2026-08-14",1.26,1.34,1.23,1.31,11685271.31568],["2026-08-17",1.26,1.335,1.25,1.33,8923813.291813],["2026-08-18",1.28,1.32,1.15,1.17,12954891.980236],["2026-08-19",1.2,1.22,1.1,1.2,10972229.482775],["2026-08-20",1.21,1.235,1.145,1.19,8828928.645388],["2026-08-21",1.2,1.27,1.145,1.18,8888818.975872],["2026-08-24",1.165,1.21,1.13,1.145,8706155.657775],["2026-08-25",1.2,1.31,1.18,1.23,14364062.70989],["2026-08-26",1.2,1.21,1.13,1.16,9280886.475275],["2026-08-27",1.19,1.21,1.15,1.19,10990011.375769],["2026-08-28",1.21,1.21,1.095,1.11,8436493.181293],["2026-08-31",1.1,1.11,1.06,1.08,7148167.303845],["2026-09-01",1.04,1.09,1.04,1.05,7125515.908964],["2026-09-02",1.04,1.1,1.04,1.08,5451031.3404],["2026-09-03",1.11,1.26,1.11,1.2,13515576.279773],["2026-09-04",1.16,1.22,1.16,1.2,4823659.955948],["2026-09-08",1.21,1.33,1.21,1.27,11506229.12787],["2026-09-09",1.275,1.32,1.22,1.24,6696356.985565],["2026-09-10",1.19,1.22,1.16,1.16,5062668.211722],["2026-09-11",1.19,1.23,1.17,1.19,5845540.167993],["2026-09-14",1.12,1.19,1.11,1.15,5895467.523767],["2026-09-15",1.155,1.1599,1.1,1.13,4924615.765693]]}