{"t":"VEON","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1996-11-15",23.2875,24.9362,23.1844,23.9057,2610840.0],["1996-11-18",24.1118,25.5544,23.8027,25.5544,426000.0],["1996-11-19",25.7605,28.4396,25.6575,27.2031,433500.0],["1996-11-20",27.2031,27.4092,25.5544,25.5544,189540.0],["1996-11-21",25.1422,25.1422,23.2875,24.524,277680.0],["1996-11-22",24.627,24.7301,24.3179,24.524,67860.0],["1996-11-25",24.627,24.627,23.0814,23.0814,76320.0],["1996-11-26",22.154,22.154,21.2266,21.4327,237720.0],["1996-11-27",21.7419,21.7419,21.0206,21.0206,55500.0],["1996-11-29",21.6388,22.8753,21.6388,22.6692,41400.0],["1996-12-02",22.8753,22.8753,21.9479,22.5662,64800.0],["1996-12-03",22.7723,22.7723,22.2571,22.2571,35520.0],["1996-12-04",22.3601,22.6692,22.154,22.2571,63660.0],["1996-12-05",22.2571,22.5662,22.2571,22.5662,7080.0],["1996-12-06",22.2571,22.2571,21.7419,21.7419,32400.0],["1996-12-09",21.9479,22.051,21.9479,22.051,6960.0],["1996-12-10",22.154,22.2571,21.4327,21.4327,31620.0],["1996-12-11",21.4327,21.6388,21.2266,21.6388,50040.0],["1996-12-12",21.7419,22.6692,21.7419,22.051,42600.0],["1996-12-13",21.7419,22.2571,21.7419,22.2571,11940.0],["1996-12-16",22.2571,22.8753,21.8449,21.9479,53820.0],["1996-12-17",22.051,22.2571,21.8449,21.9479,69840.0],["1996-12-18",22.154,22.2571,21.8449,21.9479,47520.0],["1996-12-19",21.9479,21.9479,20.6084,20.9175,66840.0],["1996-12-20",20.9175,21.0206,18.8567,19.681,184860.0],["1996-12-23",19.8871,20.2993,19.8871,20.1962,139560.0],["1996-12-24",20.0932,20.1962,19.681,19.681,8820.0],["1996-12-26",19.578,19.578,19.3719,19.3719,48540.0],["1996-12-27",19.578,19.681,19.4749,19.578,14100.0],["1996-12-30",19.681,19.681,19.578,19.578,12120.0],["1996-12-31",19.681,19.681,19.3719,19.4749,9240.0],["1997-01-02",19.4749,19.578,19.4749,19.4749,10440.0],["1997-01-03",19.578,20.0932,19.578,20.0932,59400.0],["1997-01-06",20.1962,21.5358,20.1962,21.5358,166920.0],["1997-01-07",21.6388,21.7419,21.2266,21.7419,43620.0],["1997-01-08",22.2571,23.6997,22.2571,23.0814,148680.0],["1997-01-09",23.6997,24.1118,23.5966,23.8027,119520.0],["1997-01-10",24.4209,25.7605,24.3179,25.3483,89580.0],["1997-01-13",25.1422,25.7605,25.0392,25.3483,52620.0],["1997-01-14",25.5544,26.894,25.5544,26.3787,41220.0],["1997-01-15",26.3787,27.4092,26.3787,26.7909,52740.0],["1997-01-16",26.894,27.2031,26.5848,26.6879,29880.0],["1997-01-17",26.6879,26.7909,25.6574,25.7605,18780.0],["1997-01-20",25.8635,27.4092,25.8635,27.4092,26820.0],["1997-01-21",27.9244,28.3365,27.9244,28.1305,56580.0],["1997-01-22",28.4396,29.2639,28.4396,29.2639,43920.0],["1997-01-23",29.2639,31.5308,29.2639,31.3248,70140.0],["1997-01-24",31.3248,31.3248,30.0883,30.5004,52920.0],["1997-01-27",30.3974,30.5004,27.3061,28.2335,85320.0],["1997-01-28",28.8517,31.2217,28.8517,29.7791,98700.0],["1997-01-29",29.8822,30.0883,29.2639,29.2639,23820.0],["1997-01-30",29.573,30.7065,29.573,30.6035,22980.0],["1997-01-31",30.9126,30.9126,30.0883,30.1913,14400.0],["1997-02-03",30.3974,30.5004,30.2943,30.2943,11040.0],["1997-02-04",30.3974,30.3974,29.573,29.6761,9240.0],["1997-02-05",29.8822,29.9852,29.0578,29.0578,23880.0],["1997-02-06",29.1609,29.573,27.2031,28.0274,37140.0],["1997-02-07",27.9244,28.2335,25.5544,27.3061,77040.0],["1997-02-10",27.5122,27.5122,25.8635,25.8635,37200.0],["1997-02-11",25.9666,28.4396,25.9666,27.7183,43560.0],["1997-02-12",28.8518,29.367,28.3365,28.5426,68340.0],["1997-02-13",28.7487,30.2943,28.7487,30.2943,97020.0],["1997-02-14",30.2943,30.7065,30.1913,30.6035,75780.0],["1997-02-18",32.6643,32.9734,31.6339,31.943,109200.0],["1997-02-19",32.1491,32.1491,31.5308,31.84,49200.0],["1997-02-20",31.84,31.84,29.0578,30.1913,65820.0],["1997-02-21",29.9852,29.9852,29.573,29.6761,17460.0],["1997-02-24",29.8822,30.2943,29.7791,30.2943,22860.0],["1997-02-25",30.5004,30.6035,30.2943,30.3974,14160.0],["1997-02-26",30.3974,30.5004,29.6761,29.6761,27360.0],["1997-02-27",29.6761,29.6761,28.4396,28.7487,30840.0],["1997-02-28",28.7487,28.7487,28.0274,28.3365,20820.0],["1997-03-03",28.3365,28.4396,28.0274,28.1305,25140.0],["1997-03-04",28.2335,28.7487,28.2335,28.6457,8580.0],["1997-03-05",28.7487,28.8518,28.6457,28.7487,33180.0],["1997-03-06",28.6457,28.6457,28.4396,28.4396,6240.0],["1997-03-07",28.5426,28.7487,28.4396,28.6457,31800.0],["1997-03-10",28.7487,29.1609,28.6457,28.8517,25140.0],["1997-03-11",29.0578,29.1609,28.9548,28.9548,7380.0],["1997-03-12",29.0578,29.1609,28.8518,28.9548,25080.0],["1997-03-13",28.9548,28.9548,28.4396,28.4396,4860.0],["1997-03-14",28.6457,28.7487,28.4396,28.4396,6600.0],["1997-03-17",28.6457,28.6457,28.0274,28.1305,5160.0],["1997-03-18",28.1305,28.2335,27.8213,27.8213,3660.0],["1997-03-19",27.8213,27.9244,27.4092,27.6153,3600.0],["1997-03-20",27.3061,27.3061,26.5848,26.7909,22260.0],["1997-03-21",26.7909,27.3061,26.6879,27.3061,7140.0],["1997-03-24",26.997,27.1,26.997,26.997,8160.0],["1997-03-25",27.1,27.1,26.997,26.997,8580.0],["1997-03-26",26.997,27.5122,26.997,27.5122,10320.0],["1997-03-27",27.6152,27.6152,26.7909,26.7909,28980.0],["1997-03-31",26.894,26.894,26.3787,26.3787,4140.0],["1997-04-01",26.2757,26.2757,25.5544,25.8635,28740.0],["1997-04-02",25.7605,25.7605,25.2453,25.7605,15180.0],["1997-04-03",25.6574,25.8635,25.3483,25.8635,18120.0],["1997-04-04",25.3483,25.7605,25.2453,25.3483,31620.0],["1997-04-07",25.5544,26.2757,25.5544,26.2757,19320.0],["1997-04-08",26.1727,26.5848,26.1727,26.4818,16560.0],["1997-04-09",26.6879,27.6153,26.6879,27.3061,44280.0],["1997-04-10",27.2031,27.4092,26.997,27.1,15720.0],["1997-04-11",26.894,26.894,26.5848,26.5848,5100.0],["1997-04-14",26.5848,26.7909,26.3787,26.3787,15780.0],["1997-04-15",26.3787,26.5848,26.2757,26.4818,3360.0],["1997-04-16",26.2757,26.2757,26.0696,26.0696,4740.0],["1997-04-17",26.0696,26.2757,26.0696,26.2757,2340.0],["1997-04-18",26.2757,27.3061,26.2757,27.3061,11040.0],["1997-04-21",27.3061,28.8517,25.5544,25.7605,31680.0],["1997-04-22",25.6575,25.6575,25.6575,25.6575,1260.0],["1997-04-23",25.6574,25.6574,25.4514,25.4514,3420.0],["1997-04-24",25.3483,25.3483,24.8331,24.8331,5100.0],["1997-04-25",25.0392,25.3483,24.9362,25.2453,2760.0],["1997-04-28",25.1422,25.1422,24.524,24.524,5400.0],["1997-04-29",24.7301,24.8331,24.524,24.8331,29700.0],["1997-04-30",25.1422,25.1422,24.9362,24.9362,47700.0],["1997-05-01",24.9362,25.0392,24.9362,25.0392,10860.0],["1997-05-02",25.0392,25.5544,25.0392,25.4514,15120.0],["1997-05-05",25.6575,27.8213,25.6575,27.8213,24780.0],["1997-05-06",28.2335,28.2335,27.2031,27.2031,27840.0],["1997-05-07",27.2031,27.2031,26.7909,26.7909,19620.0],["1997-05-08",26.7909,26.7909,26.5848,26.6879,1140.0],["1997-05-09",26.7909,26.7909,26.5848,26.5848,3000.0],["1997-05-12",26.7909,26.894,25.8635,25.8635,13140.0],["1997-05-13",25.8635,25.8635,25.5544,25.5544,4560.0],["1997-05-14",25.5544,25.5544,25.1422,25.3483,21600.0],["1997-05-15",25.3483,26.5848,25.3483,26.2757,52560.0],["1997-05-16",26.2757,26.3787,26.1727,26.3787,25260.0],["1997-05-19",26.3787,26.3787,25.9666,26.1727,27000.0],["1997-05-20",26.1727,26.1727,25.9666,26.0696,6060.0],["1997-05-21",25.8635,25.8635,25.2453,25.3483,40260.0],["1997-05-22",25.1422,26.0696,25.0392,26.0696,60720.0],["1997-05-23",25.1422,25.7605,25.0392,25.3483,947520.0],["1997-05-27",25.3483,25.5544,25.2453,25.3483,136680.0],["1997-05-28",25.3483,25.7605,24.8331,24.8331,121920.0],["1997-05-29",24.9362,24.9362,23.4936,23.9057,115860.0],["1997-05-30",23.2875,24.7301,23.0814,24.627,117480.0],["1997-06-02",24.627,25.2453,24.627,25.0392,43380.0],["1997-06-03",25.0392,25.2453,24.7301,24.7301,49260.0],["1997-06-04",24.7301,24.8331,24.1118,24.1118,61560.0],["1997-06-05",24.4209,24.7301,24.4209,24.524,5340.0],["1997-06-06",26.0696,26.2757,25.3483,25.3483,109440.0],["1997-06-09",25.8635,26.2757,25.8635,25.8635,59340.0],["1997-06-10",26.2757,27.4092,26.1727,27.2031,93660.0],["1997-06-11",27.5122,27.9244,27.3061,27.7183,54840.0],["1997-06-12",27.6153,27.7183,26.997,27.2031,34740.0],["1997-06-13",27.2031,28.0274,27.2031,27.8213,37680.0],["1997-06-16",27.9244,27.9244,27.5122,27.7183,12840.0],["1997-06-17",27.6152,27.6152,27.4092,27.4092,17400.0],["1997-06-18",27.5122,27.9244,27.3061,27.9244,26820.0],["1997-06-19",28.1305,30.2943,28.1305,28.8517,101400.0],["1997-06-20",29.2639,29.367,29.0578,29.2639,21480.0],["1997-06-23",29.6761,29.9852,28.4396,28.6457,66360.0],["1997-06-24",28.7487,29.47,28.7487,29.2639,31320.0],["1997-06-25",29.2124,30.1913,28.9548,29.9852,31980.0],["1997-06-26",29.8822,29.9852,29.2639,29.47,13080.0],["1997-06-27",29.6761,29.8822,29.6761,29.8306,26400.0],["1997-06-30",30.0367,31.3248,30.0367,31.3248,39180.0],["1997-07-01",31.3248,31.7369,30.8095,30.9126,38700.0],["1997-07-02",31.0672,31.2217,31.0156,31.2217,45660.0],["1997-07-03",31.2217,31.2217,30.9126,31.0156,25980.0],["1997-07-07",31.0156,31.0156,29.47,29.47,40620.0],["1997-07-08",29.6761,30.1913,29.367,29.47,25140.0],["1997-07-09",29.7791,29.8822,29.2639,29.573,23520.0],["1997-07-10",29.47,29.7791,28.4911,28.6457,30960.0],["1997-07-11",28.1305,28.2335,27.4092,27.6153,35280.0],["1997-07-14",27.6153,28.182,27.4092,28.1305,18720.0],["1997-07-15",28.3365,28.5941,28.2335,28.3365,21480.0],["1997-07-16",28.4396,28.8517,28.4396,28.8517,20760.0],["1997-07-17",29.2124,29.3154,29.1094,29.3154,15660.0],["1997-07-18",29.367,29.367,28.7487,28.7487,30300.0],["1997-07-21",28.8002,28.8002,27.7183,27.9759,25980.0],["1997-07-22",28.3365,28.4911,28.0274,28.4911,24900.0],["1997-07-23",28.4911,28.5426,28.2335,28.2335,3240.0],["1997-07-24",28.2335,28.3881,28.182,28.3881,17100.0],["1997-07-25",28.4911,28.9548,28.4396,28.8517,27720.0],["1997-07-28",29.0578,29.2639,28.5426,28.6457,24240.0],["1997-07-29",28.7487,28.7487,26.997,27.2031,53040.0],["1997-07-30",28.2335,28.4396,27.8213,27.9759,64740.0],["1997-07-31",27.7698,28.6457,27.7183,28.6457,29280.0],["1997-08-01",28.7487,28.8518,28.0274,28.182,22320.0],["1997-08-04",28.2335,28.2335,27.9759,28.2335,19080.0],["1997-08-05",28.4396,28.4396,28.2335,28.2335,78180.0],["1997-08-06",28.3365,29.8822,28.3365,29.8306,114960.0],["1997-08-07",30.5004,32.1491,30.5004,32.0976,91920.0],["1997-08-08",31.84,32.4067,31.3248,31.6339,78360.0],["1997-08-11",31.84,32.0461,31.1702,31.1702,34620.0],["1997-08-12",31.6339,31.6339,30.9126,30.9126,26520.0],["1997-08-13",31.0156,31.2217,30.6035,30.655,66420.0],["1997-08-14",30.758,31.1187,30.7065,30.758,16500.0],["1997-08-15",30.9641,31.0156,30.2943,30.3974,11820.0],["1997-08-18",30.3459,30.3459,29.47,29.6761,31380.0],["1997-08-19",29.6761,29.6761,29.367,29.6761,5940.0],["1997-08-20",29.7791,29.8822,29.573,29.6761,14820.0],["1997-08-21",29.6761,30.0883,29.6761,29.9852,38820.0],["1997-08-22",29.9852,30.7065,29.8822,30.1913,41040.0],["1997-08-25",30.1913,30.8095,30.1913,30.7065,17580.0],["1997-08-26",30.9126,30.9126,29.6761,29.6761,5940.0],["1997-08-27",29.8822,29.9852,28.9548,29.1094,13140.0],["1997-08-28",29.1094,29.1609,28.5426,28.6457,18660.0],["1997-08-29",28.2335,28.3365,27.6152,28.2335,25140.0],["1997-09-02",28.2335,29.6761,28.2335,29.367,17940.0],["1997-09-03",29.2639,29.7791,29.2639,29.2639,27240.0],["1997-09-04",29.0578,29.2639,28.9548,29.1094,3480.0],["1997-09-05",29.2124,29.2639,28.8517,28.8517,4680.0],["1997-09-08",29.0578,29.47,29.0578,29.2639,68160.0],["1997-09-09",29.367,30.5004,29.367,29.7276,59100.0],["1997-09-10",29.7276,30.1913,29.7276,29.8822,33540.0],["1997-09-11",29.9852,29.9852,29.8306,29.8306,51000.0],["1997-09-12",29.8822,30.2943,29.8822,30.2943,16980.0],["1997-09-15",30.5004,30.6035,30.2943,30.6035,11880.0],["1997-09-16",30.8095,31.943,30.6035,31.84,48600.0],["1997-09-17",31.7884,31.7884,31.1187,31.1187,23760.0],["1997-09-18",30.9126,30.9126,30.0883,30.0883,17760.0],["1997-09-19",29.9852,30.4489,29.9852,30.1913,56700.0],["1997-09-22",30.3974,30.7065,30.3974,30.655,19860.0],["1997-09-23",30.758,30.9126,30.3974,30.9126,12420.0],["1997-09-24",31.5308,31.84,31.3248,31.3763,49500.0],["1997-09-25",31.3763,31.4793,30.8096,31.3248,49860.0],["1997-09-26",31.3248,31.5824,31.1702,31.3763,8760.0],["1997-09-29",31.4278,31.7369,31.1187,31.3248,72480.0],["1997-09-30",31.5308,34.416,31.5308,34.416,75000.0],["1997-10-01",34.416,35.4464,34.1069,34.6221,144480.0],["1997-10-02",34.6221,34.9312,33.7978,34.1069,69120.0],["1997-10-03",34.1069,35.2404,33.7978,35.2404,105960.0],["1997-10-06",35.2404,36.9921,35.2404,36.6829,40440.0],["1997-10-07",36.2708,36.2708,34.8282,34.8282,48960.0],["1997-10-08",34.8282,35.0343,34.313,34.3645,36480.0],["1997-10-09",34.4675,34.4675,34.3645,34.416,4740.0],["1997-10-10",34.6221,34.8282,34.313,34.7767,18240.0],["1997-10-13",34.6221,35.9617,34.6221,35.9617,21420.0],["1997-10-14",35.8586,36.0647,34.9312,35.2404,35400.0],["1997-10-15",35.0343,35.0343,34.6221,34.8282,8400.0],["1997-10-16",34.8282,34.8282,34.416,34.6221,11040.0],["1997-10-17",34.1069,34.2099,33.7978,34.0038,18360.0],["1997-10-20",34.0039,34.0039,33.3856,33.3856,20460.0],["1997-10-21",33.3856,33.7978,33.3856,33.7462,36660.0],["1997-10-22",33.5402,33.5917,33.4371,33.4371,11040.0],["1997-10-23",33.025,33.025,31.5308,32.1491,30660.0],["1997-10-24",31.7885,32.3552,31.7885,31.943,29940.0],["1997-10-27",31.0156,31.0156,29.0578,29.0578,58440.0],["1997-10-28",25.5544,29.0578,25.3483,28.8517,227100.0],["1997-10-29",28.8518,30.4489,28.6457,28.6457,63540.0],["1997-10-30",28.4396,28.4396,27.6152,27.7183,47640.0],["1997-10-31",27.7183,28.0274,26.997,26.997,57600.0],["1997-11-03",27.8213,29.1094,27.8213,29.0063,83280.0],["1997-11-04",28.8517,29.1609,28.8517,29.1609,36720.0],["1997-11-05",29.1609,29.1609,28.7487,29.0578,15840.0],["1997-11-06",28.8517,28.9548,28.4911,28.6972,21900.0],["1997-11-07",28.4911,28.4911,27.4092,27.5122,67500.0],["1997-11-10",27.6668,27.6668,27.4607,27.4607,29580.0],["1997-11-11",27.4092,27.4092,26.6879,26.6879,40500.0],["1997-11-12",26.3787,26.3787,23.9057,24.1118,48420.0],["1997-11-13",24.2149,24.4209,23.4936,23.6997,43380.0],["1997-11-14",23.6481,24.627,23.4936,24.3179,78720.0],["1997-11-17",24.9362,25.4514,24.9362,25.0907,57780.0],["1997-11-18",25.0907,25.1422,24.9362,25.0907,20280.0],["1997-11-19",25.0392,25.0907,24.8846,25.0392,11520.0],["1997-11-20",25.0907,25.3483,25.0392,25.3483,32640.0],["1997-11-21",25.7605,28.3365,25.7605,27.2546,79260.0],["1997-11-24",27.3061,27.3061,24.7301,25.0907,67020.0],["1997-11-25",25.0392,25.0392,24.524,24.627,27900.0],["1997-11-26",24.8331,26.5848,24.8331,25.9151,11940.0],["1997-11-28",25.9666,26.3787,25.0392,25.0392,12720.0],["1997-12-01",25.0907,25.0907,24.627,24.7301,42540.0],["1997-12-02",24.1118,25.5544,24.1118,25.2453,40020.0],["1997-12-03",25.2453,26.6879,25.2453,26.5848,21120.0],["1997-12-04",26.6879,28.8002,26.6879,28.4396,75420.0],["1997-12-05",28.5426,29.9852,28.5426,28.8002,19080.0],["1997-12-08",28.8002,30.9126,28.8002,30.6035,47400.0],["1997-12-09",30.5519,30.8611,29.9852,30.6035,91920.0],["1997-12-10",29.2639,29.2639,27.6153,27.6668,76200.0],["1997-12-11",27.4607,28.0274,26.7909,28.0274,75840.0],["1997-12-12",28.2335,28.2335,27.6152,27.7183,32700.0],["1997-12-15",28.1305,28.8518,28.0274,28.1305,46080.0],["1997-12-16",28.182,28.8517,28.182,28.8517,53520.0],["1997-12-17",28.7487,29.0578,28.7487,28.8517,39060.0],["1997-12-18",28.8517,29.0578,28.8517,28.8517,46680.0],["1997-12-19",28.6457,28.6457,27.6153,27.9759,24960.0],["1997-12-22",27.8729,28.0274,27.7698,28.0274,4560.0],["1997-12-23",28.0274,28.4911,28.0274,28.285,38640.0],["1997-12-24",28.285,28.3365,28.182,28.182,540.0],["1997-12-26",28.0789,28.0789,28.0274,28.0274,600.0],["1997-12-29",28.0274,29.2639,28.0274,29.1094,47940.0],["1997-12-30",29.1094,29.1094,28.8518,29.0063,17940.0],["1997-12-31",29.0063,29.4185,29.0063,29.367,18060.0],["1998-01-02",29.367,29.47,28.9033,28.9033,22560.0],["1998-01-05",28.9033,29.47,28.8518,29.47,44700.0],["1998-01-06",29.367,29.4185,28.9548,28.9548,27420.0],["1998-01-07",28.9548,28.9548,28.7487,28.7487,52620.0],["1998-01-08",28.6972,28.8002,28.5426,28.6457,85740.0],["1998-01-09",28.6457,28.6457,28.4396,28.4911,39060.0],["1998-01-12",28.2335,28.2335,27.7183,27.8213,100320.0],["1998-01-13",27.6153,28.0789,27.6153,28.0789,8580.0],["1998-01-14",27.8729,27.9759,27.7183,27.7183,21900.0],["1998-01-15",28.0274,28.0274,27.7183,27.7183,9840.0],["1998-01-16",27.7183,28.0274,27.7183,28.0274,115560.0],["1998-01-20",27.8729,28.5426,27.8729,28.182,22980.0],["1998-01-21",28.3365,28.4396,27.6668,27.9244,48960.0],["1998-01-22",27.9244,27.9244,27.2546,27.3061,71040.0],["1998-01-23",27.2546,27.2546,25.6575,25.6575,40620.0],["1998-01-26",25.709,25.709,24.8846,24.8846,11940.0],["1998-01-27",24.8846,25.1422,24.8846,25.0907,43080.0],["1998-01-28",24.9362,25.0907,24.524,24.5755,51900.0],["1998-01-29",24.627,24.9877,24.627,24.6786,57480.0],["1998-01-30",24.9362,25.5029,24.7301,25.5029,173760.0],["1998-02-02",25.5544,26.5848,25.5544,26.3272,63060.0],["1998-02-03",26.0696,26.0696,25.0392,25.3483,15720.0],["1998-02-04",24.524,25.0392,24.524,25.0392,46740.0],["1998-02-05",26.3787,27.2546,26.1727,26.2757,98160.0],["1998-02-06",26.4818,26.894,26.3787,26.7909,41340.0],["1998-02-09",26.6364,27.4092,26.6364,27.4092,26400.0],["1998-02-10",27.6153,28.1305,27.6153,28.1305,35640.0],["1998-02-11",28.0789,28.8518,28.0789,28.7487,39780.0],["1998-02-12",28.6457,28.7487,28.3881,28.4396,65040.0],["1998-02-13",28.2335,28.2335,27.1,27.3061,21600.0],["1998-02-17",27.5122,28.4396,27.5122,28.2335,40440.0],["1998-02-18",28.0274,28.8518,28.0274,28.5426,10800.0],["1998-02-19",28.3881,28.3881,28.1305,28.285,4080.0],["1998-02-20",28.182,28.4396,28.182,28.285,3060.0],["1998-02-23",28.285,29.6761,28.285,29.573,28860.0],["1998-02-24",29.47,31.1187,29.47,30.9641,46680.0],["1998-02-25",30.9126,32.4582,30.9126,31.943,52740.0],["1998-02-26",31.5308,33.0765,31.2217,32.9219,37560.0],["1998-02-27",32.5097,33.4886,32.4582,32.7673,25980.0],["1998-03-02",32.7673,32.8704,30.3974,30.6035,84420.0],["1998-03-03",30.8096,31.2217,30.8096,31.0156,28500.0],["1998-03-04",31.6854,32.3552,31.6854,31.943,69900.0],["1998-03-05",31.3248,32.1491,31.3248,31.7369,72300.0],["1998-03-06",32.1491,32.5613,31.84,32.1491,29580.0],["1998-03-09",31.943,32.1491,31.5824,31.6339,18180.0],["1998-03-10",32.3552,32.5613,32.2521,32.2521,20460.0],["1998-03-11",32.1491,32.3552,32.1491,32.1491,22200.0],["1998-03-12",31.943,32.4582,31.5308,32.3552,31860.0],["1998-03-13",32.1491,32.5613,32.1491,32.3037,30120.0],["1998-03-16",32.3037,32.3037,31.943,32.046,12840.0],["1998-03-17",31.3248,31.3763,31.2732,31.2732,17400.0],["1998-03-18",31.2732,31.5308,31.2732,31.4793,15780.0],["1998-03-19",31.4793,31.5308,31.3763,31.5308,19500.0],["1998-03-20",31.3248,31.7369,31.3248,31.6339,43260.0],["1998-03-23",31.6339,32.9734,31.6339,32.6128,83160.0],["1998-03-24",32.4067,32.9734,31.943,32.7158,44760.0],["1998-03-25",32.6643,32.8189,32.4582,32.4582,30540.0],["1998-03-26",32.8704,33.4886,32.8704,33.025,112440.0],["1998-03-27",33.231,33.7462,32.9734,33.5917,48300.0],["1998-03-30",33.6947,34.9312,33.5402,34.8282,52560.0],["1998-03-31",35.1373,37.1982,35.1373,36.6829,131940.0],["1998-04-01",36.1677,36.2193,35.7556,35.9617,39120.0],["1998-04-02",35.7556,35.8071,34.0554,34.2099,37320.0],["1998-04-03",34.5706,35.3949,34.2615,35.2919,24540.0],["1998-04-06",35.7556,36.2708,35.4464,35.4464,127200.0],["1998-04-07",35.6525,36.3738,35.6525,36.2708,161820.0],["1998-04-08",36.2708,36.889,36.1677,36.2708,98400.0],["1998-04-09",36.1162,36.6829,36.1162,36.3738,97440.0],["1998-04-13",36.5284,36.5284,35.9101,35.9101,10440.0],["1998-04-14",35.704,36.786,35.6525,36.786,36540.0],["1998-04-15",37.0436,38.3316,37.0436,37.8679,91500.0],["1998-04-16",37.971,39.362,37.8164,39.362,167580.0],["1998-04-17",39.6712,42.6594,39.5681,41.8866,165780.0],["1998-04-20",42.2987,43.4322,42.2987,42.2987,48240.0],["1998-04-21",42.2987,43.3292,41.732,43.2776,51300.0],["1998-04-22",43.3807,44.8233,43.3807,44.308,94380.0],["1998-04-23",44.5141,44.9263,44.1535,44.205,50520.0],["1998-04-24",43.9474,44.0504,42.2987,42.6079,66120.0],["1998-04-27",42.4018,42.4018,39.156,39.8772,35760.0],["1998-04-28",40.0318,40.9592,40.0318,40.8561,46680.0],["1998-04-29",41.2168,43.5868,41.2168,43.2261,45960.0],["1998-04-30",44.5141,45.6991,44.5141,44.5141,183780.0],["1998-05-01",45.0293,45.5961,44.9778,45.5961,16080.0],["1998-05-04",46.678,48.4297,46.678,48.1206,125880.0],["1998-05-05",48.0176,48.3267,47.5539,48.2752,101160.0],["1998-05-06",48.4812,48.9965,48.4297,48.7388,63300.0],["1998-05-07",48.7389,48.7389,47.6054,47.8115,59520.0],["1998-05-08",47.5023,48.0176,47.5023,47.6054,49680.0],["1998-05-11",47.5024,47.7084,47.5024,47.6569,19860.0],["1998-05-12",47.4508,47.6569,45.6476,46.1113,51840.0],["1998-05-13",43.9474,44.205,42.8655,43.2776,116520.0],["1998-05-14",43.1746,43.2261,42.8655,43.1231,40680.0],["1998-05-15",43.1231,45.3385,43.02,43.7928,37320.0],["1998-05-18",42.2472,42.2472,41.0107,41.0107,59640.0],["1998-05-19",41.6805,43.1746,41.6805,42.8655,124680.0],["1998-05-20",42.8139,42.8139,41.3714,41.835,108240.0],["1998-05-21",41.9896,41.9896,41.4744,41.4744,90900.0],["1998-05-22",41.5259,41.5259,41.3713,41.4229,64140.0],["1998-05-26",41.2168,41.2168,39.7742,39.8772,40200.0],["1998-05-27",39.0529,39.0529,35.704,37.8679,209580.0],["1998-05-28",38.3316,38.9499,37.8679,38.9499,83340.0],["1998-05-29",39.1559,39.9288,39.1559,39.9288,54240.0],["1998-06-01",38.7438,38.7438,36.2708,36.2708,60360.0],["1998-06-02",39.7742,41.2168,39.3105,41.1137,234360.0],["1998-06-03",43.8959,44.5141,42.917,42.9685,114660.0],["1998-06-04",42.917,46.1628,42.8655,45.8537,109680.0],["1998-06-05",45.8537,45.8537,44.7717,44.7717,20880.0],["1998-06-08",44.8233,44.8233,43.7928,43.7928,22200.0],["1998-06-09",43.7928,43.8444,40.8046,40.8046,27300.0],["1998-06-10",41.0107,41.2168,39.6196,41.0622,45480.0],["1998-06-11",40.8046,40.8046,38.9499,39.2075,25860.0],["1998-06-12",39.5681,41.1137,39.5681,41.1137,47700.0],["1998-06-15",41.1137,41.1137,37.6103,37.7649,130020.0],["1998-06-16",39.0529,41.1137,39.0014,40.5985,90660.0],["1998-06-17",41.0107,42.4533,40.8046,41.1653,134940.0],["1998-06-18",38.0225,40.9592,38.0225,39.9803,115020.0],["1998-06-19",40.1864,40.547,40.0318,40.3925,53700.0],["1998-06-22",39.6712,40.6501,39.4651,39.9288,60240.0],["1998-06-23",40.1349,40.5985,39.8772,39.9803,80460.0],["1998-06-24",39.7742,39.8772,37.4042,37.5588,43740.0],["1998-06-25",37.7649,38.1255,37.7649,37.971,47760.0],["1998-06-26",37.9194,37.9194,35.5495,35.6525,114840.0],["1998-06-29",34.8282,35.2404,34.6736,35.0858,61860.0],["1998-06-30",35.2919,37.0436,34.8282,36.889,30000.0],["1998-07-01",36.6829,37.1466,36.2708,37.1466,57900.0],["1998-07-02",37.3527,39.9288,36.6829,39.9288,39660.0],["1998-07-06",39.9288,39.9288,37.7649,37.9195,56940.0],["1998-07-07",38.1255,38.1255,34.8282,35.2919,79620.0],["1998-07-08",35.2919,35.2919,34.8282,34.8797,22800.0],["1998-07-09",34.6221,35.8071,33.8493,33.9008,137640.0],["1998-07-10",34.416,37.0951,34.416,36.889,186480.0],["1998-07-13",37.9194,39.0014,36.9921,38.7953,195240.0],["1998-07-14",40.3925,42.1442,40.1864,41.0107,150300.0],["1998-07-15",41.2168,42.2472,41.2168,41.8866,95160.0],["1998-07-16",41.5775,41.7835,38.6408,40.0833,133680.0],["1998-07-17",40.1864,41.9381,39.4651,40.5985,79440.0],["1998-07-20",40.8046,40.9077,40.0833,40.4955,15420.0],["1998-07-21",40.4955,40.4955,38.6923,38.7438,14880.0],["1998-07-22",38.5377,38.5377,37.5073,37.971,58560.0],["1998-07-23",37.5073,37.5073,36.0647,36.8375,34380.0],["1998-07-24",36.8375,37.1982,36.5284,36.6314,10800.0],["1998-07-27",35.4464,35.6525,33.9008,35.3434,36780.0],["1998-07-28",35.6525,37.2497,35.498,35.8071,44520.0],["1998-07-29",35.8586,36.4769,35.3949,35.3949,31920.0],["1998-07-30",35.498,36.0647,34.8282,34.8282,80820.0],["1998-07-31",34.7251,34.9312,34.6221,34.6221,12420.0],["1998-08-03",33.9008,34.2615,33.4886,33.4886,24300.0],["1998-08-04",33.6947,34.2099,32.4067,32.4582,27000.0],["1998-08-05",32.0461,32.1491,31.5308,31.5308,21300.0],["1998-08-06",31.7369,31.943,29.573,30.0883,64680.0],["1998-08-07",29.8822,30.7065,29.6761,29.8306,46560.0],["1998-08-10",29.6246,29.6246,26.3272,26.894,72360.0],["1998-08-11",23.0814,24.7301,23.0814,24.627,133980.0],["1998-08-12",24.8331,25.8635,20.4538,20.4538,206400.0],["1998-08-13",20.4538,23.8027,19.1658,22.051,311220.0],["1998-08-14",24.7301,25.0392,22.9784,23.1329,187740.0],["1998-08-17",22.2571,22.2571,20.6084,21.4842,174900.0],["1998-08-18",21.6903,21.8964,19.7841,20.5569,261840.0],["1998-08-19",19.7841,20.8145,17.105,17.5171,181260.0],["1998-08-20",17.5171,17.5171,16.2806,16.3837,177000.0],["1998-08-21",16.0746,16.0746,13.8591,15.5078,120300.0],["1998-08-24",15.92,16.9504,15.6624,16.6928,126240.0],["1998-08-25",16.8989,17.2595,15.92,16.4867,135540.0],["1998-08-26",14.4259,14.4259,11.7983,12.7257,302520.0],["1998-08-27",10.7164,10.7164,7.2129,8.1918,459540.0],["1998-08-28",8.501,9.6859,7.9342,9.0677,260220.0],["1998-08-31",9.3768,9.5829,6.5947,6.5947,215880.0],["1998-09-01",7.2129,8.1918,7.1099,7.7281,319200.0],["1998-09-02",7.8312,8.6555,6.7493,6.9553,201900.0],["1998-09-03",6.5947,6.9038,6.3886,6.7492,171240.0],["1998-09-04",7.1099,7.9342,7.1099,7.419,147480.0],["1998-09-08",8.0373,8.0373,7.1099,7.2129,91500.0],["1998-09-09",6.6977,7.2129,6.5947,6.6462,95220.0],["1998-09-10",7.419,8.1918,7.1099,7.5736,218040.0],["1998-09-11",7.2129,7.3675,7.0584,7.3675,139800.0],["1998-09-14",7.4705,7.6766,7.2129,7.316,85620.0],["1998-09-15",7.1099,7.2129,6.9038,7.1099,96420.0],["1998-09-16",7.2129,7.316,6.4916,6.5947,172680.0],["1998-09-17",6.4916,6.4916,5.5643,5.8734,177960.0],["1998-09-18",5.9249,5.9249,4.4308,4.843,197700.0],["1998-09-21",4.946,4.946,4.1217,4.7399,223560.0],["1998-09-22",4.8945,5.1006,4.3278,4.5338,172920.0],["1998-09-23",4.7399,4.946,4.5338,4.8945,246300.0],["1998-09-24",4.9975,5.1006,4.5338,4.6884,98460.0],["1998-09-25",4.7915,4.843,4.5854,4.843,61140.0],["1998-09-28",4.8945,4.946,4.7399,4.7915,76860.0],["1998-09-29",4.8945,4.9975,4.5854,4.6369,70920.0],["1998-09-30",4.5338,5.2551,4.1732,4.3278,122040.0],["1998-10-01",4.1217,4.1217,3.6065,3.6065,150240.0],["1998-10-02",3.6065,3.8126,3.5549,3.7095,93300.0],["1998-10-05",3.761,4.3278,3.761,3.9671,36840.0],["1998-10-06",4.1732,4.8945,4.0186,4.7915,162360.0],["1998-10-07",4.946,5.3067,4.7915,5.0491,169500.0],["1998-10-08",4.946,4.946,4.2762,4.8945,97620.0],["1998-10-09",5.1006,7.2129,4.9975,7.0584,247080.0],["1998-10-12",7.2645,8.8616,7.2645,7.419,393360.0],["1998-10-13",7.6251,8.1403,6.7493,6.9553,91980.0],["1998-10-14",7.316,8.3464,7.316,7.6766,249720.0],["1998-10-15",8.7586,10.3042,8.6555,9.892,434520.0],["1998-10-16",9.3768,9.3768,8.4494,8.6555,276240.0],["1998-10-19",8.2434,8.6555,8.1403,8.1918,109680.0],["1998-10-20",8.6555,8.9647,8.4494,8.5525,94980.0],["1998-10-21",8.7586,9.6344,8.707,9.4799,171420.0],["1998-10-22",9.6859,12.6742,9.6859,11.4377,395580.0],["1998-10-23",11.5407,12.262,10.6133,11.4377,152820.0],["1998-10-26",11.6953,12.365,10.7164,10.9224,176760.0],["1998-10-27",10.8194,11.1285,9.892,10.3042,189840.0],["1998-10-28",9.892,9.892,9.0677,9.6344,162060.0],["1998-10-29",9.789,10.5618,9.789,9.9951,127980.0],["1998-10-30",10.0981,10.4072,9.6859,9.6859,160320.0],["1998-11-02",10.0981,10.2527,9.7375,9.892,82800.0],["1998-11-03",10.2527,10.6133,9.9436,10.4072,101340.0],["1998-11-04",10.8709,12.0044,10.7679,11.9529,273420.0],["1998-11-05",11.7468,11.7468,11.1285,11.3861,116280.0],["1998-11-06",11.4377,11.7983,11.0255,11.5407,98160.0],["1998-11-09",11.6437,11.6953,10.8194,10.974,82380.0],["1998-11-10",11.2316,11.6953,11.2316,11.4377,65580.0],["1998-11-11",11.4377,11.5922,11.3861,11.4377,99720.0],["1998-11-12",11.3346,11.3861,11.1285,11.1285,68460.0],["1998-11-13",11.1285,11.1285,10.8709,10.974,56940.0],["1998-11-16",11.0255,11.077,10.7679,11.077,39480.0],["1998-11-17",11.1801,11.6437,10.974,11.3346,85260.0],["1998-11-18",11.3861,11.4377,11.077,11.2316,39300.0],["1998-11-19",10.974,11.4892,10.9224,11.3861,63780.0],["1998-11-20",11.4377,14.7865,11.4377,14.5804,377880.0],["1998-11-23",15.4563,15.5593,14.0137,14.9926,207900.0],["1998-11-24",14.632,14.632,13.9622,14.1167,107580.0],["1998-11-25",13.9622,15.1987,13.8591,15.1472,112020.0],["1998-11-27",15.1987,17.9293,15.0957,16.8989,155700.0],["1998-11-30",16.8989,16.8989,14.6835,14.9411,168000.0],["1998-12-01",14.0137,19.3719,14.0137,14.9411,628500.0],["1998-12-02",14.9411,14.9411,11.6437,11.7468,694740.0],["1998-12-03",11.6953,12.9833,11.2316,11.3346,274440.0],["1998-12-04",11.5407,12.0559,9.5829,10.6648,261240.0],["1998-12-07",10.6648,10.6648,10.3557,10.4072,123840.0],["1998-12-08",10.4588,10.6133,9.9951,10.1496,95460.0],["1998-12-09",9.8405,10.6648,9.789,9.9435,210960.0],["1998-12-10",10.4072,11.1801,10.3042,10.3557,245400.0],["1998-12-11",10.4588,10.6648,10.2012,10.2012,55980.0],["1998-12-14",10.2012,10.3042,9.4283,9.5314,61500.0],["1998-12-15",9.6344,10.7164,9.6344,10.7164,118500.0],["1998-12-16",10.7164,10.7164,10.4072,10.7164,53880.0],["1998-12-17",10.7164,10.7164,10.5618,10.6648,21000.0],["1998-12-18",10.6648,11.2316,10.6133,10.6133,179280.0],["1998-12-21",10.6648,10.6648,10.4072,10.6133,147600.0],["1998-12-22",10.5618,10.7164,10.5618,10.7164,33000.0],["1998-12-23",10.7164,11.1285,10.5618,10.8194,101880.0],["1998-12-24",10.7164,10.9224,10.6648,10.9224,35340.0],["1998-12-28",10.8709,10.9224,10.5618,10.5618,48180.0],["1998-12-29",10.5618,10.7164,10.5103,10.6648,45600.0],["1998-12-30",10.5618,10.6133,10.5103,10.5103,50580.0],["1998-12-31",10.5103,10.6648,10.5103,10.6648,51840.0],["1999-01-04",10.6133,10.7164,10.5103,10.5103,33900.0],["1999-01-05",10.5618,11.3346,10.5618,11.1285,89040.0],["1999-01-06",11.7468,13.7046,11.5922,13.6015,287220.0],["1999-01-07",12.8802,13.447,12.7257,12.7772,132780.0],["1999-01-08",12.3135,12.3135,10.974,11.9529,139560.0],["1999-01-11",11.9013,11.9529,10.9224,11.3346,37380.0],["1999-01-12",11.2316,11.3346,11.0255,11.1801,20820.0],["1999-01-13",10.4072,10.6648,10.1496,10.4072,89820.0],["1999-01-14",10.6133,11.0255,10.4588,10.4588,64200.0],["1999-01-15",10.5103,10.974,10.5103,10.8194,87900.0],["1999-01-19",10.6648,12.365,10.6133,11.4377,150240.0],["1999-01-20",11.3861,11.7468,11.2316,11.5407,79680.0],["1999-01-21",11.6437,11.9529,11.5407,11.6437,58440.0],["1999-01-22",11.6437,11.6437,11.5407,11.5922,62160.0],["1999-01-25",11.6437,11.6437,11.5407,11.5407,22740.0],["1999-01-26",11.6437,11.6437,11.5407,11.5407,9000.0],["1999-01-27",11.5407,11.6953,11.4892,11.5407,46860.0],["1999-01-28",11.5407,12.0559,11.5407,12.0044,99840.0],["1999-01-29",11.7983,12.0044,11.5407,11.9013,90060.0],["1999-02-01",11.8498,12.1074,11.7983,12.0559,43860.0],["1999-02-02",12.0559,12.0559,11.9529,12.0044,17160.0],["1999-02-03",11.9013,11.9013,11.4892,11.7468,27540.0],["1999-02-04",11.7468,11.9529,11.3861,11.4377,19320.0],["1999-02-05",11.2831,11.4892,11.2316,11.4377,16560.0],["1999-02-08",11.5407,11.6953,11.2831,11.4377,15060.0],["1999-02-09",11.5407,11.5407,11.1285,11.1285,44400.0],["1999-02-10",11.1801,12.365,11.1801,11.5407,111300.0],["1999-02-11",11.6437,11.9013,11.1285,11.1285,24480.0],["1999-02-12",11.2316,11.3861,11.1801,11.1801,18720.0],["1999-02-16",11.2831,11.3346,11.0255,11.077,42840.0],["1999-02-17",11.077,11.077,10.8194,10.974,38340.0],["1999-02-18",10.8709,11.2316,10.7679,10.8709,30060.0],["1999-02-19",11.1801,13.447,11.1801,13.1894,261420.0],["1999-02-22",13.2409,13.9622,12.6742,13.9622,114900.0],["1999-02-23",13.7561,13.7561,12.5196,12.6742,54780.0],["1999-02-24",12.9833,13.2924,12.8802,13.1379,75840.0],["1999-02-25",12.9318,12.9318,12.159,12.365,36720.0],["1999-02-26",12.4166,12.5711,12.365,12.365,15300.0],["1999-03-01",12.365,12.365,11.7468,11.8498,52380.0],["1999-03-02",12.4681,12.4681,11.7983,11.9013,57540.0],["1999-03-03",11.8498,12.0044,11.4377,11.5407,31260.0],["1999-03-04",11.5407,11.5407,11.3346,11.3861,19800.0],["1999-03-05",11.4377,11.7468,11.3861,11.3861,20760.0],["1999-03-08",11.4892,11.7468,11.4892,11.7468,34380.0],["1999-03-09",11.5922,12.3135,11.5407,12.262,53700.0],["1999-03-10",12.262,13.1379,12.1074,13.1379,74940.0],["1999-03-11",13.1894,14.2198,13.1894,13.2924,82260.0],["1999-03-12",13.1894,13.4985,13.1894,13.2924,39480.0],["1999-03-15",13.3439,13.9107,13.3439,13.8076,43920.0],["1999-03-16",13.9622,14.9926,13.9622,14.838,67620.0],["1999-03-17",14.838,15.5593,14.632,14.6835,94800.0],["1999-03-18",14.6835,15.2502,14.6835,14.9411,113040.0],["1999-03-19",14.8896,15.2502,14.632,14.7865,24540.0],["1999-03-22",14.7865,14.7865,13.1894,13.7046,67380.0],["1999-03-23",13.55,13.6015,13.1894,13.2409,33540.0],["1999-03-24",13.1894,13.1894,12.0044,12.3135,39420.0],["1999-03-25",12.4681,12.6742,12.365,12.365,67320.0],["1999-03-26",12.262,12.6226,12.0044,12.262,25380.0],["1999-03-29",12.365,13.6015,12.365,13.1894,120960.0],["1999-03-30",13.1894,13.4985,12.8287,12.8802,47160.0],["1999-03-31",12.7257,13.0348,12.6742,12.7772,17880.0],["1999-04-01",12.6742,12.7772,12.262,12.3135,13680.0],["1999-04-05",12.365,12.365,12.262,12.3135,8220.0],["1999-04-06",12.159,12.7257,12.159,12.4681,35400.0],["1999-04-07",12.3135,12.5196,12.1074,12.262,18720.0],["1999-04-08",11.9013,12.365,11.7468,12.2105,39180.0],["1999-04-09",12.0559,12.2105,11.7468,11.7983,89400.0],["1999-04-12",11.5407,11.7468,11.2316,11.2831,64680.0],["1999-04-13",11.3346,11.7468,11.1801,11.5407,71640.0],["1999-04-14",11.7468,13.1378,11.7468,12.8802,162120.0],["1999-04-15",12.9833,12.9833,12.262,12.4681,72540.0],["1999-04-16",12.5196,12.5196,12.159,12.262,29520.0],["1999-04-19",12.365,13.3955,12.262,12.9318,61500.0],["1999-04-20",12.8802,12.8802,12.3135,12.3135,34920.0],["1999-04-21",12.262,12.5196,12.262,12.4681,31920.0],["1999-04-22",12.4166,12.9318,12.4166,12.7257,48240.0],["1999-04-23",12.7772,13.3955,12.7257,13.2924,48060.0],["1999-04-26",13.447,13.6015,13.2409,13.3955,59220.0],["1999-04-27",13.55,13.55,13.1894,13.3955,34680.0],["1999-04-28",13.3439,13.3439,12.7772,13.0863,71880.0],["1999-04-29",13.1379,13.3955,12.9833,13.1894,47100.0],["1999-04-30",14.3228,14.3228,13.2409,13.6015,187680.0],["1999-05-03",13.6531,16.4867,13.6531,16.2806,232620.0],["1999-05-04",15.8169,16.023,15.4563,15.4563,123060.0],["1999-05-05",15.3017,16.2806,15.3017,16.2806,69360.0],["1999-05-06",16.2806,17.9293,16.2806,16.7443,171780.0],["1999-05-07",16.5382,19.0628,16.0745,18.9082,128820.0],["1999-05-10",18.9597,20.1962,17.5171,19.681,100080.0],["1999-05-11",19.681,20.1962,18.1354,19.4234,168840.0],["1999-05-12",17.3111,17.3111,16.1776,16.7958,237480.0],["1999-05-13",16.6928,16.9504,15.1472,15.6624,129480.0],["1999-05-14",15.2502,15.2502,14.0137,14.632,129060.0],["1999-05-17",16.5898,17.4656,16.5898,17.208,186900.0],["1999-05-18",17.7232,18.9597,17.7232,17.9808,120120.0],["1999-05-19",18.393,18.7536,17.7747,17.8263,33360.0],["1999-05-20",17.4141,18.1354,17.208,17.8778,54720.0],["1999-05-21",18.0323,19.3204,18.0323,19.0112,61440.0],["1999-05-24",19.2173,19.2173,18.7536,18.9597,37980.0],["1999-05-25",18.7536,18.7536,17.2595,17.4141,38220.0],["1999-05-26",17.5687,18.9597,17.5687,18.8052,83280.0],["1999-05-27",18.5991,18.5991,17.7232,17.8778,22020.0],["1999-05-28",17.7747,17.8263,17.105,17.4141,52680.0],["1999-06-01",17.208,17.4141,16.8989,17.2595,46980.0],["1999-06-02",17.0534,17.4141,16.5898,16.5898,137040.0],["1999-06-03",16.7443,16.8474,15.92,16.1776,50160.0],["1999-06-04",16.5898,17.105,16.5382,17.0019,37020.0],["1999-06-07",17.208,17.2595,16.8474,17.2595,55260.0],["1999-06-08",17.3626,17.7232,17.2595,17.4141,31140.0],["1999-06-09",17.8263,18.5476,17.8263,18.1869,49680.0],["1999-06-10",18.3415,19.5265,18.2384,19.0112,81960.0],["1999-06-11",19.0112,20.3508,18.9597,20.1962,72660.0],["1999-06-14",19.8871,20.6084,19.8356,20.5569,31500.0],["1999-06-15",20.4538,20.5569,20.0417,20.2477,28920.0],["1999-06-16",20.1962,20.6084,20.1962,20.5569,29160.0],["1999-06-17",20.4023,20.4023,20.1447,20.1962,13980.0],["1999-06-18",20.2993,20.3508,20.1962,20.2993,16140.0],["1999-06-21",20.4023,20.8145,20.1447,20.2993,102420.0],["1999-06-22",20.0932,20.1962,19.7325,19.8356,69420.0],["1999-06-23",19.3719,19.4749,18.9597,19.1143,39840.0],["1999-06-24",18.9597,19.0628,18.7536,19.0628,21540.0],["1999-06-25",19.1143,19.1143,18.9597,19.0628,41340.0],["1999-06-28",18.9082,19.2173,18.9082,19.2173,6060.0],["1999-06-29",19.3204,19.3719,19.0112,19.0112,6480.0],["1999-06-30",19.1143,19.1658,18.9597,19.1143,27420.0],["1999-07-01",19.2688,19.4749,19.2688,19.3719,34620.0],["1999-07-02",19.2688,19.2688,18.1869,18.3415,30420.0],["1999-07-06",18.496,19.3204,17.7747,19.2688,173700.0],["1999-07-07",19.1658,19.681,18.7021,19.681,62340.0],["1999-07-08",19.681,19.681,19.2688,19.2688,46920.0],["1999-07-09",19.4234,19.4234,18.9597,19.0628,20160.0],["1999-07-12",19.2173,19.2173,18.496,18.5991,28020.0],["1999-07-13",18.2384,18.2384,17.0019,17.0534,66540.0],["1999-07-14",17.208,18.0323,17.208,17.8778,71520.0],["1999-07-15",17.9293,18.5476,17.9293,18.393,82500.0],["1999-07-16",18.5476,18.5991,18.4445,18.5991,8280.0],["1999-07-19",18.496,18.7536,18.3415,18.7021,52020.0],["1999-07-20",18.5476,18.5476,17.5687,17.6202,23100.0],["1999-07-21",18.2384,18.2384,17.1565,17.4141,54300.0],["1999-07-22",17.3111,17.4141,16.3837,16.5898,77520.0],["1999-07-23",16.3837,16.4867,15.7139,15.8169,22620.0],["1999-07-26",15.6624,15.6624,14.9926,14.9926,27000.0],["1999-07-27",15.0441,15.0441,14.735,15.0441,27960.0],["1999-07-28",15.0441,15.7139,14.8896,15.7139,30660.0],["1999-07-29",15.3533,15.3533,14.4774,14.6835,34200.0],["1999-07-30",14.7865,15.8685,14.7865,15.1472,48060.0],["1999-08-02",15.0956,15.0956,14.7865,14.9926,9120.0],["1999-08-03",14.838,14.838,14.1168,14.2198,20160.0],["1999-08-04",14.3744,14.4259,14.2713,14.3744,50940.0],["1999-08-05",14.2713,14.4259,14.0652,14.3744,45720.0],["1999-08-06",14.2713,14.3744,13.9622,13.9622,19260.0],["1999-08-09",13.8076,14.1167,13.6015,14.1167,47640.0],["1999-08-10",14.0137,14.1683,13.9622,14.1683,43800.0],["1999-08-11",14.0652,14.2198,14.0652,14.2198,29520.0],["1999-08-12",14.4259,14.838,14.3744,14.632,11220.0],["1999-08-13",14.838,15.1987,14.632,15.1472,14700.0],["1999-08-16",15.1472,15.1472,14.9411,14.9411,4800.0],["1999-08-17",14.838,14.838,14.6835,14.838,5580.0],["1999-08-18",14.7865,14.838,14.632,14.632,6840.0],["1999-08-19",14.4259,14.4774,14.3744,14.3744,12060.0],["1999-08-20",14.4259,14.4259,14.1168,14.1683,13740.0],["1999-08-23",14.2198,15.4048,14.2198,15.2502,44400.0],["1999-08-24",15.2502,15.2502,14.735,14.838,21480.0],["1999-08-25",14.6835,15.0956,14.6835,14.838,11640.0],["1999-08-26",14.9411,14.9926,14.9411,14.9411,15000.0],["1999-08-27",14.9926,14.9926,14.4259,14.4259,13200.0],["1999-08-30",14.2713,14.2713,14.0137,14.0137,19380.0],["1999-08-31",13.7046,13.7046,12.3135,12.8287,109800.0],["1999-09-01",12.9833,13.0348,12.7772,12.7772,34560.0],["1999-09-02",12.7257,12.8802,12.5711,12.6226,29700.0],["1999-09-03",12.6742,12.7257,12.365,12.5196,30060.0],["1999-09-07",12.5196,13.55,12.4681,13.1379,28500.0],["1999-09-08",12.9833,13.0348,12.6226,12.6226,24360.0],["1999-09-09",12.4681,12.9318,12.4681,12.9318,45840.0],["1999-09-10",12.8287,12.8287,12.7257,12.7257,38220.0],["1999-09-13",12.5711,12.5711,12.2105,12.262,17580.0],["1999-09-14",12.159,12.4166,11.9529,12.4166,27600.0],["1999-09-15",12.6226,12.6226,12.2105,12.2105,34020.0],["1999-09-16",12.2105,12.262,11.5407,11.5922,23580.0],["1999-09-17",11.4892,11.8498,11.4892,11.8498,25800.0],["1999-09-20",11.7468,11.7468,10.8194,11.077,54060.0],["1999-09-21",11.1801,11.2316,10.6648,10.6648,31800.0],["1999-09-22",10.6648,10.7679,10.6133,10.6648,51180.0],["1999-09-23",10.8709,10.9224,10.6133,10.6133,55560.0],["1999-09-24",10.6133,10.6648,10.4072,10.4072,14160.0],["1999-09-27",10.5103,10.6648,10.5103,10.6133,49140.0],["1999-09-28",10.6133,10.6133,10.0466,10.2012,28680.0],["1999-09-29",10.3042,10.6133,10.2012,10.5618,20160.0],["1999-09-30",10.3557,10.5103,10.3557,10.5103,18000.0],["1999-10-01",10.6648,12.262,10.6133,12.0044,36540.0],["1999-10-04",11.7983,11.8498,11.4377,11.6437,30120.0],["1999-10-05",11.7983,12.262,11.7468,12.159,15060.0],["1999-10-06",12.159,12.3135,12.0559,12.159,34200.0],["1999-10-07",12.262,12.3135,12.159,12.3135,9480.0],["1999-10-08",12.365,13.55,12.365,13.55,52860.0],["1999-10-11",13.55,14.9411,13.55,14.9411,49380.0],["1999-10-12",14.7865,14.7865,12.8802,12.8802,103020.0],["1999-10-13",13.0863,14.0137,13.0863,13.447,41760.0],["1999-10-14",13.6015,13.6015,13.1894,13.1894,22440.0],["1999-10-15",13.3439,13.3439,12.6742,13.0863,24480.0],["1999-10-18",12.8802,12.8802,12.4166,12.5711,21480.0],["1999-10-19",12.7257,13.1894,12.6226,13.1379,24300.0],["1999-10-20",13.3955,13.55,13.3955,13.4985,18120.0],["1999-10-21",13.3955,13.55,13.3955,13.55,10380.0],["1999-10-22",13.6015,13.6015,13.3955,13.3955,15600.0],["1999-10-25",13.3955,13.3955,13.0348,13.1894,17580.0],["1999-10-26",13.2924,13.3955,13.0348,13.0863,16260.0],["1999-10-27",13.1894,14.1167,13.1894,14.1167,31380.0],["1999-10-28",14.0137,14.1168,13.8076,13.8076,58440.0],["1999-10-29",13.9622,13.9622,13.8076,13.9107,87060.0],["1999-11-01",13.8591,14.0137,13.8591,13.8591,38520.0],["1999-11-02",13.9107,14.0137,13.3439,13.3439,30840.0],["1999-11-03",13.1379,13.1894,12.8802,12.9318,35220.0],["1999-11-04",12.9318,12.9318,12.3135,12.4166,60720.0],["1999-11-05",12.6226,13.0348,12.5711,12.7772,79680.0],["1999-11-08",12.9833,13.0863,12.5196,12.5711,47640.0],["1999-11-09",13.0863,13.3439,13.0863,13.1379,92220.0],["1999-11-10",13.3439,15.9715,13.3439,15.6624,148980.0],["1999-11-11",15.4563,15.5593,14.5804,14.7865,60360.0],["1999-11-12",14.5804,14.838,14.0652,14.7865,23340.0],["1999-11-15",14.9926,15.2502,14.632,14.632,38940.0],["1999-11-16",15.0441,15.8685,14.8896,15.8169,66660.0],["1999-11-17",15.9715,16.1776,15.2502,15.2502,56160.0],["1999-11-18",15.4563,15.5078,14.838,15.0956,21480.0],["1999-11-19",14.8896,15.4563,14.838,14.9411,46800.0],["1999-11-22",15.0957,16.9504,15.0957,16.7443,56580.0],["1999-11-23",16.8989,17.9293,16.6413,17.6202,115680.0],["1999-11-24",17.105,18.0839,16.4352,17.7747,72120.0],["1999-11-26",17.7747,17.7747,16.4867,16.5382,50940.0],["1999-11-29",16.6413,16.6413,15.6109,15.6109,31740.0],["1999-11-30",15.6109,15.6109,14.838,15.1472,90660.0],["1999-12-01",15.2502,16.2806,15.2502,16.1776,97380.0],["1999-12-02",16.023,16.1261,15.8685,16.023,21240.0],["1999-12-03",16.0745,16.4352,15.6624,15.6624,58440.0],["1999-12-06",15.6624,17.4141,15.6624,17.208,122640.0],["1999-12-07",16.7958,16.7958,15.4563,15.5078,116520.0],["1999-12-08",15.6624,15.6624,15.3533,15.5078,87900.0],["1999-12-09",15.5078,15.5078,15.2502,15.4563,30300.0],["1999-12-10",15.6624,15.6624,14.9926,15.0441,29220.0],["1999-12-13",15.0441,15.3533,14.838,15.2502,47580.0],["1999-12-14",15.4048,16.2291,15.4048,16.2291,72660.0],["1999-12-15",17.7232,18.5991,17.5687,18.2899,192300.0],["1999-12-16",18.1869,18.5991,17.9293,18.5991,70080.0],["1999-12-17",19.1658,19.2688,18.7536,18.7536,148080.0],["1999-12-20",20.2993,21.8449,20.2993,21.8449,172080.0],["1999-12-21",23.9057,29.2639,23.4936,27.2031,822720.0],["1999-12-22",26.3787,26.9455,24.8331,25.6059,180240.0],["1999-12-23",25.5029,25.5029,21.7419,21.9995,119400.0],["1999-12-27",22.2055,28.2335,22.2055,27.4092,225120.0],["1999-12-28",27.2031,28.8002,26.4303,28.3365,125940.0],["1999-12-29",28.4396,28.6457,25.0392,25.5544,38160.0],["1999-12-30",25.0392,28.4911,25.0392,27.7183,55980.0],["1999-12-31",32.9734,37.8164,32.9734,36.786,428220.0],["2000-01-03",36.5799,37.0951,32.1491,33.7978,417900.0],["2000-01-04",31.3763,32.5613,29.0063,29.367,242400.0],["2000-01-05",29.2639,32.9219,29.2639,32.5097,175020.0],["2000-01-06",32.5613,33.1795,30.5004,30.5004,105960.0],["2000-01-07",30.0883,33.5917,30.0883,33.231,105720.0],["2000-01-10",34.6221,34.9312,33.3856,34.2099,102960.0],["2000-01-11",31.943,32.7158,30.655,30.8611,138720.0],["2000-01-12",30.758,34.6221,30.758,34.6221,162660.0],["2000-01-13",34.416,34.5706,31.7369,32.5097,121380.0],["2000-01-14",32.7158,33.3856,30.6035,30.8095,125220.0],["2000-01-18",31.0156,31.2217,29.2639,29.7791,170280.0],["2000-01-19",28.6457,29.0578,27.8729,27.8729,194820.0],["2000-01-20",28.7487,32.3552,28.7487,31.5308,256740.0],["2000-01-21",32.3552,32.4582,30.2943,30.2943,75060.0],["2000-01-24",30.2943,30.3974,25.9666,27.6153,101700.0],["2000-01-25",27.6152,28.6457,26.894,27.5637,65760.0],["2000-01-26",28.3365,28.8517,28.0274,28.8517,107700.0],["2000-01-27",31.1187,31.1187,29.47,29.6761,94800.0],["2000-01-28",29.0063,31.1187,28.9033,31.1187,197940.0],["2000-01-31",30.8611,32.1491,28.8518,31.7369,80100.0],["2000-02-01",31.4793,31.5308,30.6035,30.8095,52140.0],["2000-02-02",31.0156,31.2217,30.3974,30.6035,41160.0],["2000-02-03",30.8095,32.1491,30.8095,31.84,59580.0],["2000-02-04",32.9734,33.1795,32.4582,32.6643,81240.0],["2000-02-07",32.8704,33.2826,32.8189,32.9734,34500.0],["2000-02-08",33.7978,39.5681,33.7978,39.4651,177540.0],["2000-02-09",40.9077,40.9077,35.0858,35.4464,110460.0],["2000-02-10",36.889,39.362,36.2708,37.3012,170520.0],["2000-02-11",37.7134,37.8164,35.2919,36.6829,117780.0],["2000-02-14",37.7134,38.3316,36.2708,37.1982,83880.0],["2000-02-15",36.889,37.7134,35.5495,36.4769,83040.0],["2000-02-16",36.0647,37.0951,35.8071,36.9405,34080.0],["2000-02-17",37.0951,38.6923,37.0951,37.5588,80400.0],["2000-02-18",37.7649,37.9194,36.4769,36.9405,50520.0],["2000-02-22",37.0951,37.5588,34.8282,36.5799,114900.0],["2000-02-23",37.0951,37.1982,35.4464,36.2193,50580.0],["2000-02-24",36.2192,36.889,34.4675,34.6221,79200.0],["2000-02-25",34.416,34.5706,31.943,32.9219,111900.0],["2000-02-28",32.5613,32.5613,31.7369,32.2521,42900.0],["2000-02-29",32.3552,35.3949,32.3552,35.3949,119220.0],["2000-03-01",35.1888,36.6829,34.2099,34.6736,63600.0],["2000-03-02",34.6221,34.9312,34.0039,34.6736,85080.0],["2000-03-03",35.0343,35.1373,33.9008,34.0038,72360.0],["2000-03-06",34.0554,34.9312,32.9734,34.416,78300.0],["2000-03-07",35.4464,36.2708,34.7251,36.1677,209460.0],["2000-03-08",36.786,37.6103,36.2708,36.4769,80220.0],["2000-03-09",37.0951,37.8164,36.9921,37.6103,179520.0],["2000-03-10",37.7134,37.8164,35.4464,35.4464,78960.0],["2000-03-13",35.2404,35.2404,33.5917,33.7462,67140.0],["2000-03-14",35.0343,35.8586,34.5191,35.3434,236040.0],["2000-03-15",35.5495,36.1677,34.5191,34.5706,58380.0],["2000-03-16",34.7251,34.8282,34.0038,34.0038,35040.0],["2000-03-17",34.2099,34.313,33.3856,33.3856,16680.0],["2000-03-20",33.2826,34.416,33.128,33.7978,34440.0],["2000-03-21",33.4371,34.7767,33.3856,34.6736,47100.0],["2000-03-22",35.4464,35.8586,35.2403,35.3949,127200.0],["2000-03-23",39.5681,41.835,38.4347,39.7742,230520.0],["2000-03-24",41.835,43.8444,40.7016,41.732,190260.0],["2000-03-27",42.8655,42.8655,39.6712,39.9288,110820.0],["2000-03-28",39.5166,39.5681,36.5284,36.6314,64740.0],["2000-03-29",36.8375,38.3316,36.6829,36.786,88860.0],["2000-03-30",36.1677,36.2193,33.0765,33.6432,56100.0],["2000-03-31",34.2099,35.4464,34.2099,34.8797,64320.0],["2000-04-03",34.7251,34.7251,32.1491,32.4582,48300.0],["2000-04-04",32.5613,32.5613,26.4818,29.2639,120600.0],["2000-04-05",27.8213,30.3974,27.5637,30.3974,124620.0],["2000-04-06",30.7065,31.5308,29.47,29.8822,56040.0],["2000-04-07",30.0367,30.4489,29.0578,29.7276,62640.0],["2000-04-10",30.4489,30.9126,29.6761,29.7276,39000.0],["2000-04-11",29.47,29.47,27.9244,27.9759,67440.0],["2000-04-12",27.7183,28.1305,26.7909,26.7909,60900.0],["2000-04-13",26.997,27.2031,26.3787,26.7909,55740.0],["2000-04-14",26.5848,28.6457,24.7301,24.9362,215640.0],["2000-04-17",24.8846,25.5029,24.7301,25.5029,91680.0],["2000-04-18",25.5544,28.8517,25.5029,28.8517,113100.0],["2000-04-19",28.8517,28.8517,26.997,26.997,78660.0],["2000-04-20",26.997,27.5122,26.7909,26.7909,64620.0],["2000-04-24",26.3787,26.5848,25.9151,26.0696,36000.0],["2000-04-25",26.1211,26.7909,25.9666,26.5848,63480.0],["2000-04-26",27.2031,27.9759,27.2031,27.3061,71220.0],["2000-04-27",26.2757,28.4396,26.2757,27.9244,53700.0],["2000-04-28",28.0274,28.5942,27.6153,27.6153,19560.0],["2000-05-01",27.7183,27.9244,27.6152,27.7698,9420.0],["2000-05-02",27.8213,27.8213,27.2031,27.3061,43140.0],["2000-05-03",27.1516,27.2546,25.5029,25.5029,42840.0],["2000-05-04",26.5333,26.5333,25.4514,25.5029,46680.0],["2000-05-05",25.6575,27.1516,25.6575,26.3787,36960.0],["2000-05-08",26.3787,27.4092,26.1211,27.4092,38280.0],["2000-05-09",27.2031,28.0274,27.2031,28.0274,70380.0],["2000-05-10",28.0274,28.0274,25.1422,25.709,40200.0],["2000-05-11",25.812,25.8635,23.9057,24.627,109020.0],["2000-05-12",24.627,24.7301,24.1633,24.7301,32520.0],["2000-05-15",24.421,24.421,23.9573,24.2664,29340.0],["2000-05-16",24.4725,25.1422,24.4725,25.1422,43260.0],["2000-05-17",25.0392,25.0392,23.9573,24.0603,83520.0],["2000-05-18",24.0603,24.3179,23.7512,24.1633,33600.0],["2000-05-19",23.1844,23.2875,21.0206,21.2266,97620.0],["2000-05-22",21.1236,21.1751,17.5171,18.4445,123180.0],["2000-05-23",18.5476,18.5991,17.8263,18.3415,110460.0],["2000-05-24",17.9293,19.1658,17.9293,18.9597,46020.0],["2000-05-25",19.3719,21.7419,19.3719,20.9175,121380.0],["2000-05-26",21.0721,21.2782,20.1447,20.4023,75000.0],["2000-05-30",20.2478,22.3601,20.2478,22.2055,94740.0],["2000-05-31",22.2055,22.2055,21.2782,21.3812,44700.0],["2000-06-01",21.3812,22.154,21.2782,21.6903,81420.0],["2000-06-02",22.051,23.1844,21.8449,22.5662,89880.0],["2000-06-05",22.5662,24.0088,22.5662,23.9057,69120.0],["2000-06-06",24.1118,24.8331,22.6692,23.0814,86220.0],["2000-06-07",22.9268,24.1118,22.7208,23.1844,82620.0],["2000-06-08",23.5966,24.1118,23.5966,24.0088,47820.0],["2000-06-09",24.7301,24.9362,23.9057,24.1118,31560.0],["2000-06-12",24.0088,24.0088,23.339,23.339,5040.0],["2000-06-13",23.2875,23.5451,21.0206,21.8449,42780.0],["2000-06-14",22.3601,23.0299,22.3601,23.0299,22020.0],["2000-06-15",23.0299,23.4936,23.0299,23.2875,38640.0],["2000-06-16",23.2875,23.2875,22.8753,23.1844,48240.0],["2000-06-19",23.1844,23.2875,22.7723,22.7723,28620.0],["2000-06-20",22.5662,22.5662,21.3297,21.3812,26580.0],["2000-06-21",21.4327,22.2571,20.969,22.2055,33360.0],["2000-06-22",22.051,22.154,21.0206,21.1751,83940.0],["2000-06-23",21.2267,21.2267,20.2478,20.5054,38700.0],["2000-06-26",18.9597,19.8871,18.9597,19.1658,134700.0],["2000-06-27",19.0628,19.0628,17.7232,18.0839,134940.0],["2000-06-28",18.1354,19.3204,17.8778,17.9808,83700.0],["2000-06-29",18.1354,18.1354,17.0019,17.105,132180.0],["2000-06-30",18.1354,19.6295,17.311,17.311,404880.0],["2000-07-03",18.4445,18.4445,18.1354,18.1354,88020.0],["2000-07-05",18.1354,18.1869,17.4656,18.1225,222540.0],["2000-07-06",17.6717,18.1354,17.6202,17.9293,235500.0],["2000-07-07",18.1354,19.578,18.0839,19.3719,140460.0],["2000-07-10",19.3719,19.8871,19.3719,19.3719,69600.0],["2000-07-11",19.1658,19.681,18.9597,19.5265,57300.0],["2000-07-12",19.4234,19.9901,19.4234,19.578,106380.0],["2000-07-13",20.0932,20.0932,19.5265,19.6295,83400.0],["2000-07-14",19.8356,19.8356,19.2688,19.578,59940.0],["2000-07-17",19.7325,19.7325,18.7536,18.9597,48360.0],["2000-07-18",18.9597,18.9597,17.9808,18.2384,172200.0],["2000-07-19",17.9293,17.9293,17.1565,17.7232,136200.0],["2000-07-20",17.7232,18.393,17.4141,18.1869,286260.0],["2000-07-21",18.3415,18.5476,17.5171,17.5171,94680.0],["2000-07-24",17.7232,18.1354,17.6202,17.8263,103020.0],["2000-07-25",17.8263,19.681,17.8263,19.0112,304500.0],["2000-07-26",19.0112,19.7841,18.8567,19.2688,146520.0],["2000-07-27",19.6295,19.9901,19.6295,19.7841,116100.0],["2000-07-28",19.9901,21.4843,19.9901,20.4538,113400.0],["2000-07-31",21.0206,22.1025,20.9175,21.9479,109800.0],["2000-08-01",22.051,22.154,21.2266,21.6388,80160.0],["2000-08-02",21.6388,23.0814,21.3297,23.0299,185880.0],["2000-08-03",23.0299,23.0299,21.8449,22.154,90960.0],["2000-08-04",22.3601,23.1329,22.3601,23.1329,60780.0],["2000-08-07",23.0814,23.1844,22.9784,23.0814,69840.0],["2000-08-08",22.9784,23.3905,21.8449,22.4632,91980.0],["2000-08-09",23.2875,24.3179,23.2875,24.0088,98580.0],["2000-08-10",23.9057,24.1118,23.6997,23.9057,172680.0],["2000-08-11",24.0088,24.7301,23.9057,24.7301,207720.0],["2000-08-14",24.8846,27.6152,24.8846,26.4303,103920.0],["2000-08-15",26.4303,26.4818,23.3905,24.524,261180.0],["2000-08-16",24.6785,25.709,24.5755,25.3998,68640.0],["2000-08-17",25.1422,25.9151,25.0392,25.8635,44580.0],["2000-08-18",25.4514,25.4514,24.627,24.627,64020.0],["2000-08-21",24.524,24.6785,22.3086,23.339,109560.0],["2000-08-22",23.442,24.1118,23.442,23.6997,47460.0],["2000-08-23",23.9057,23.9057,23.1844,23.442,35160.0],["2000-08-24",23.9057,25.5029,23.9057,25.3483,112080.0],["2000-08-25",25.7605,25.812,25.3483,25.3483,68400.0],["2000-08-28",25.3483,25.5029,24.3694,24.524,26640.0],["2000-08-29",25.0392,25.2453,24.627,24.6786,51720.0],["2000-08-30",24.6786,24.6786,24.0088,24.0603,35760.0],["2000-08-31",23.8027,23.8027,23.339,23.3905,29940.0],["2000-09-01",23.4936,24.627,23.4936,24.627,70980.0],["2000-09-05",24.4725,24.4725,22.9784,23.0814,76020.0],["2000-09-06",22.6692,24.3179,22.2571,23.8542,122520.0],["2000-09-07",23.6481,23.6481,22.3601,22.8753,235440.0],["2000-09-08",22.8238,23.0299,22.6692,22.6692,84240.0],["2000-09-11",21.9479,21.9995,21.2266,21.4842,94080.0],["2000-09-12",21.3297,21.3297,20.1962,20.6084,394200.0],["2000-09-13",17.9293,18.6506,16.4867,17.311,333960.0],["2000-09-14",18.7536,19.3204,18.1354,18.393,354060.0],["2000-09-15",18.3415,18.3415,16.7958,17.208,96480.0],["2000-09-18",16.4867,16.5898,15.2502,15.4048,122760.0],["2000-09-19",15.6624,16.0745,15.1987,15.4563,130560.0],["2000-09-20",14.9411,15.4563,14.6835,14.8896,71880.0],["2000-09-21",14.4774,14.5804,13.9107,13.9107,96060.0],["2000-09-22",12.5711,14.3744,12.5711,14.3744,120300.0],["2000-09-25",15.2502,15.5593,14.6835,15.5078,129540.0],["2000-09-26",15.4563,15.4563,14.1167,14.1167,60780.0],["2000-09-27",14.838,15.5593,14.838,14.838,199020.0],["2000-09-28",14.6835,16.0745,14.6835,15.9715,112200.0],["2000-09-29",16.0745,16.1776,15.8685,15.92,72780.0],["2000-10-02",16.023,16.0745,15.6624,15.92,47940.0],["2000-10-03",16.1261,16.2806,16.0746,16.1261,44100.0],["2000-10-04",15.92,15.92,15.0956,15.4048,58500.0],["2000-10-05",15.3017,15.3017,14.632,14.6835,24120.0],["2000-10-06",14.838,15.1472,14.735,14.735,24720.0],["2000-10-09",14.632,14.632,14.1683,14.3228,21360.0],["2000-10-10",14.838,15.9715,14.838,15.5593,72660.0],["2000-10-11",15.5593,15.6624,14.4259,14.4259,62460.0],["2000-10-12",14.3228,14.4259,13.4985,13.4985,133020.0],["2000-10-13",13.1894,14.4259,13.1894,14.3744,170400.0],["2000-10-16",14.3744,14.3744,14.0137,14.0137,177120.0],["2000-10-17",14.1168,14.2198,13.6015,13.6015,45960.0],["2000-10-18",12.9833,13.0863,12.6742,12.8287,97740.0],["2000-10-19",13.1894,14.0652,13.1894,14.0137,88440.0],["2000-10-20",14.0137,15.8169,14.0137,15.5078,208080.0],["2000-10-23",15.3533,15.5593,14.9926,14.9926,52080.0],["2000-10-24",15.3533,15.9715,15.2502,15.7654,183840.0],["2000-10-25",15.7654,15.7654,14.6835,14.6835,125640.0],["2000-10-26",14.838,15.2502,14.7865,14.7865,104280.0],["2000-10-27",15.0441,16.6413,15.0441,16.3321,87480.0],["2000-10-30",16.2806,16.2806,15.92,15.9715,100140.0],["2000-10-31",16.023,16.1261,16.023,16.0745,56340.0],["2000-11-01",16.2806,16.3837,14.838,14.8896,48960.0],["2000-11-02",14.9411,16.0745,14.9411,16.0745,62340.0],["2000-11-03",15.8685,15.8685,15.4048,15.4563,16440.0],["2000-11-06",15.6624,15.7654,15.5593,15.6624,4080.0],["2000-11-07",15.5593,15.9715,15.5078,15.7139,20460.0],["2000-11-08",15.7139,16.023,15.7139,15.8169,16920.0],["2000-11-09",15.7139,15.7139,15.1472,15.1987,16680.0],["2000-11-10",15.1987,15.1987,14.9926,15.0441,8160.0],["2000-11-13",14.838,14.838,14.0137,14.1683,50580.0],["2000-11-14",14.2713,14.8896,14.2713,14.838,98520.0],["2000-11-15",15.1987,15.1987,14.838,14.838,20460.0],["2000-11-16",14.8896,14.9411,14.7865,14.7865,19140.0],["2000-11-17",14.8896,15.1472,14.632,14.632,10620.0],["2000-11-20",14.5804,14.5804,13.8591,13.8591,25860.0],["2000-11-21",13.7561,13.7561,12.9833,13.1894,53520.0],["2000-11-22",13.3955,13.3955,12.7772,12.8287,29820.0],["2000-11-24",13.0348,13.0348,12.8287,12.9833,18660.0],["2000-11-27",13.0348,13.447,13.0348,13.1894,36480.0],["2000-11-28",13.3955,13.3955,12.0044,12.365,59400.0],["2000-11-29",12.6742,12.6742,12.2105,12.2105,47220.0],["2000-11-30",12.262,12.262,9.9435,9.9435,118380.0],["2000-12-01",10.3042,10.5103,10.0981,10.4072,135720.0],["2000-12-04",10.4588,10.4588,10.2012,10.3557,43860.0],["2000-12-05",11.0255,12.262,10.9224,12.262,126600.0],["2000-12-06",12.7772,12.7772,12.1074,12.1074,89940.0],["2000-12-07",12.1074,12.2105,11.9013,12.0044,183840.0],["2000-12-08",12.365,13.2409,12.365,13.1894,64080.0],["2000-12-11",13.3955,13.9107,13.2924,13.7561,46080.0],["2000-12-12",13.7561,13.7561,13.447,13.6015,11700.0],["2000-12-13",13.8076,13.8076,13.447,13.8076,46920.0],["2000-12-14",13.6015,13.7046,13.1894,13.1894,49320.0],["2000-12-15",13.2409,13.2409,12.0559,12.4166,108540.0],["2000-12-18",12.7772,12.9833,12.6226,12.8287,42840.0],["2000-12-19",13.1894,13.2924,12.9318,12.9833,46140.0],["2000-12-20",13.1894,13.1894,12.365,12.4166,121560.0],["2000-12-21",12.4166,12.4681,12.1074,12.4681,64140.0],["2000-12-22",12.5711,12.5711,12.365,12.4681,43020.0],["2000-12-26",12.4166,12.5196,12.365,12.4166,13980.0],["2000-12-27",12.365,12.365,11.1801,11.3346,74100.0],["2000-12-28",11.5407,11.7983,11.5407,11.5922,38940.0],["2000-12-29",11.3346,12.3135,11.1285,12.262,43800.0],["2001-01-02",12.159,12.159,11.6437,12.0044,35760.0],["2001-01-03",11.8498,12.6742,11.4892,12.4166,32100.0],["2001-01-04",12.5196,12.9318,12.5196,12.9318,42300.0],["2001-01-05",13.1894,13.3439,12.7772,12.9833,151800.0],["2001-01-08",12.9318,13.1379,12.8287,12.9833,22380.0],["2001-01-09",12.7772,13.8076,12.7772,13.7561,39960.0],["2001-01-10",13.9107,14.632,13.9107,14.632,63240.0],["2001-01-11",14.735,15.3017,14.6835,15.0441,20820.0],["2001-01-12",15.1472,15.3017,14.735,15.1472,77820.0],["2001-01-16",15.6109,15.6109,14.4774,14.5804,19440.0],["2001-01-17",14.9926,15.4563,14.9926,15.0956,41640.0],["2001-01-18",14.9411,15.0441,14.838,14.9411,27600.0],["2001-01-19",15.0957,15.0957,14.6835,14.735,18480.0],["2001-01-22",14.5289,14.5289,14.0652,14.3744,44940.0],["2001-01-23",14.5289,14.838,14.3744,14.838,12180.0],["2001-01-24",14.838,15.1472,14.7865,14.838,52860.0],["2001-01-25",14.9411,15.5078,14.838,14.838,50400.0],["2001-01-26",14.9411,15.4048,14.9411,15.4048,62580.0],["2001-01-29",15.3986,15.3986,15.0853,15.1513,33780.0],["2001-01-30",15.143,15.1513,14.0137,14.4341,40140.0],["2001-01-31",14.5083,14.7556,14.5083,14.5495,36900.0],["2001-02-01",14.3434,15.0112,14.0302,14.9864,42660.0],["2001-02-02",14.6567,14.7391,14.4918,14.5578,94500.0],["2001-02-05",14.5495,14.5495,13.7334,13.8488,32880.0],["2001-02-06",14.0549,14.9122,14.0549,14.0961,111000.0],["2001-02-07",13.9725,14.4424,13.8159,14.4424,15000.0],["2001-02-08",14.566,15.0853,14.566,14.9534,43380.0],["2001-02-09",14.9452,15.0276,14.7144,14.8463,53040.0],["2001-02-12",14.838,15.4068,14.838,15.3491,20880.0],["2001-02-13",15.4975,15.9097,15.4975,15.7613,41820.0],["2001-02-14",15.7448,15.7448,15.0524,15.209,17820.0],["2001-02-15",15.2172,15.4975,15.1266,15.4563,45660.0],["2001-02-16",15.1266,15.1266,14.5001,14.5001,30540.0],["2001-02-20",14.5001,14.5083,14.3105,14.3187,35940.0],["2001-02-21",14.1126,14.4424,14.0137,14.0137,45180.0],["2001-02-22",14.1786,14.1786,13.5933,13.651,14280.0],["2001-02-23",13.3542,13.3542,12.365,12.9998,53640.0],["2001-02-26",12.9998,13.0905,12.9421,12.9421,14040.0],["2001-02-27",12.8596,12.8596,12.4063,12.6206,30720.0],["2001-02-28",12.7772,12.8596,12.6453,12.7113,12060.0],["2001-03-01",12.703,12.7772,12.6123,12.7772,19320.0],["2001-03-02",12.6536,12.6618,12.5629,12.6618,8340.0],["2001-03-05",12.7772,13.2388,12.67,13.2388,12960.0],["2001-03-06",13.7664,15.0853,13.7664,15.0853,42840.0],["2001-03-07",15.2502,15.4975,14.9205,14.9782,80400.0],["2001-03-08",14.8793,15.5964,14.1786,14.3022,59400.0],["2001-03-09",14.4918,14.6732,13.8241,14.0961,9060.0],["2001-03-12",13.9313,13.9313,12.9833,13.1482,38040.0],["2001-03-13",12.9833,14.2775,12.7772,14.2775,38040.0],["2001-03-14",13.3955,13.4367,12.9421,13.3955,53160.0],["2001-03-15",13.5603,13.6428,13.4532,13.6345,10380.0],["2001-03-16",13.5191,13.5191,13.3707,13.3955,52860.0],["2001-03-19",13.3542,13.9478,13.3213,13.9478,23160.0],["2001-03-20",13.5191,14.4094,13.4449,13.9148,24960.0],["2001-03-21",13.7417,13.7417,13.1482,13.1729,43620.0],["2001-03-22",12.975,12.975,12.67,12.769,21360.0],["2001-03-23",12.6041,12.8596,12.2826,12.8596,60600.0],["2001-03-26",12.6948,12.9009,12.365,12.4722,39600.0],["2001-03-27",12.5299,12.5299,12.4063,12.4145,8460.0],["2001-03-28",12.4475,12.4475,12.159,12.159,13140.0],["2001-03-29",12.1177,12.1177,11.8539,11.8539,17100.0],["2001-03-30",11.9776,11.9776,10.7081,11.3016,43020.0],["2001-04-02",11.3016,11.3676,11.0461,11.1203,59220.0],["2001-04-03",11.1285,11.5407,10.8812,10.8812,133620.0],["2001-04-04",10.8812,11.0049,10.568,10.568,45780.0],["2001-04-05",10.7164,11.0131,10.3042,11.0049,107940.0],["2001-04-06",10.9224,10.9224,10.5185,10.6751,8700.0],["2001-04-09",10.7576,10.7988,10.5927,10.6669,5880.0],["2001-04-10",10.7164,10.9802,10.6834,10.6916,191520.0],["2001-04-11",10.8812,11.6149,10.8812,11.6149,57240.0],["2001-04-12",11.6973,12.3238,11.4583,12.2908,31620.0],["2001-04-16",12.6948,12.6948,12.159,12.159,18360.0],["2001-04-17",11.7468,11.9117,11.6231,11.6643,23580.0],["2001-04-18",11.8292,12.4063,11.8292,12.2826,112860.0],["2001-04-19",12.2579,12.3238,11.6396,12.3238,110160.0],["2001-04-20",12.1177,12.1177,11.8292,11.9941,11880.0],["2001-04-23",11.9529,11.9529,11.4995,11.6643,14400.0],["2001-04-24",11.6643,11.8292,11.6643,11.788,50700.0],["2001-04-25",11.7221,12.7772,11.7221,12.7525,29040.0],["2001-04-26",12.2826,12.4475,11.8292,12.365,46260.0],["2001-04-27",12.4475,12.5711,12.4475,12.4887,11220.0],["2001-04-30",12.6123,13.1069,12.2414,12.8596,44520.0],["2001-05-01",12.7772,12.9091,12.7772,12.9091,3240.0],["2001-05-02",13.313,13.8901,13.313,13.3542,39960.0],["2001-05-03",13.2306,13.2306,12.4475,12.5299,32100.0],["2001-05-04",12.5876,12.9421,12.464,12.9421,15840.0],["2001-05-07",12.9833,13.1811,12.9421,12.9421,15360.0],["2001-05-08",13.0245,13.1894,13.0245,13.1646,41400.0],["2001-05-09",13.0822,13.1482,12.9009,12.9009,19440.0],["2001-05-10",12.9421,12.9421,11.9446,11.9446,59880.0],["2001-05-11",11.9529,12.5711,11.9529,12.2826,19740.0],["2001-05-14",12.4475,12.4475,12.2826,12.4063,19140.0],["2001-05-15",12.365,12.365,12.3238,12.365,13260.0],["2001-05-16",12.2826,13.1894,12.2002,13.1894,12120.0],["2001-05-17",13.1069,13.1069,12.7772,12.7772,25800.0],["2001-05-18",12.5299,12.6123,12.5299,12.5711,79140.0],["2001-05-21",12.5711,12.736,12.5134,12.5134,34080.0],["2001-05-22",12.2826,12.5711,12.2826,12.5711,31140.0],["2001-05-23",12.365,12.365,12.2826,12.365,91260.0],["2001-05-24",12.2826,12.3156,12.2744,12.2826,12540.0],["2001-05-25",12.365,12.365,12.2826,12.365,105000.0],["2001-05-29",12.4063,12.4475,12.2991,12.4063,108360.0],["2001-05-30",12.365,14.1786,12.3238,14.1786,148860.0],["2001-05-31",14.0961,14.838,14.0961,14.2363,105420.0],["2001-06-01",14.2363,15.3326,14.1786,15.0853,115200.0],["2001-06-04",15.0853,15.5799,14.9947,15.1266,41460.0],["2001-06-05",15.1266,15.2502,15.0029,15.1018,101820.0],["2001-06-06",15.1018,15.1018,14.4671,14.5083,80940.0],["2001-06-07",14.3434,14.3599,14.1786,14.3105,35400.0],["2001-06-08",14.1786,14.261,14.1786,14.2198,9720.0],["2001-06-11",14.0549,14.2198,14.0137,14.1374,51600.0],["2001-06-12",13.7664,13.9313,13.7664,13.8488,46920.0],["2001-06-13",13.5851,14.4259,13.5851,14.3847,54840.0],["2001-06-14",14.0137,14.1786,14.0137,14.0549,38340.0],["2001-06-15",13.8076,14.022,13.8076,14.022,78000.0],["2001-06-18",13.4779,13.7664,13.4779,13.618,87600.0],["2001-06-19",13.3955,13.8736,13.3955,13.6592,147000.0],["2001-06-20",13.2306,13.3542,13.2306,13.3542,58080.0],["2001-06-21",13.3955,13.7664,13.3955,13.7664,50760.0],["2001-06-22",13.5356,13.8488,13.5356,13.7664,80220.0],["2001-06-25",13.1894,13.4779,13.0245,13.0657,80100.0],["2001-06-26",12.9833,13.1894,12.9833,13.1894,30180.0],["2001-06-27",13.1894,13.313,13.1894,13.2553,38400.0],["2001-06-28",13.2553,13.3542,13.2553,13.2965,13200.0],["2001-06-29",13.2965,13.5438,13.2718,13.5274,13920.0],["2001-07-02",13.5274,13.5603,13.4614,13.5356,11580.0],["2001-07-03",13.5191,13.5603,13.1894,13.1976,38940.0],["2001-07-05",13.1894,13.1894,12.6041,12.736,61620.0],["2001-07-06",12.5711,12.6206,12.3238,12.5134,52920.0],["2001-07-09",12.464,12.5629,12.398,12.5629,45060.0],["2001-07-10",12.5629,12.6123,12.4063,12.4887,43920.0],["2001-07-11",12.365,12.365,11.5819,11.7056,18540.0],["2001-07-12",11.9529,12.2002,11.9529,12.1919,9780.0],["2001-07-13",12.3238,13.1894,12.3238,13.1069,41520.0],["2001-07-16",13.1234,13.1234,13.0245,13.041,33060.0],["2001-07-17",12.8596,13.0245,12.5299,13.0245,18300.0],["2001-07-18",12.8596,12.9009,12.4063,12.6123,55560.0],["2001-07-19",12.6865,12.8596,12.6371,12.6536,53820.0],["2001-07-20",12.7772,13.0163,12.769,12.9421,69180.0],["2001-07-23",12.736,12.9833,12.5299,12.9421,36120.0],["2001-07-24",12.736,12.7772,12.6123,12.6123,18240.0],["2001-07-25",12.365,12.4804,12.3238,12.4475,15660.0],["2001-07-26",12.5711,12.5711,12.4063,12.4722,18120.0],["2001-07-27",12.0353,12.1177,11.8292,11.8292,140580.0],["2001-07-30",11.9281,12.0353,11.9281,11.9529,71640.0],["2001-07-31",12.0353,12.159,11.9529,12.159,58080.0],["2001-08-01",12.3238,12.4145,12.2826,12.398,20580.0],["2001-08-02",12.365,12.5299,12.365,12.5299,48360.0],["2001-08-03",12.6123,12.6536,12.365,12.6206,94140.0],["2001-08-06",12.6536,12.7195,12.3568,12.365,77040.0],["2001-08-07",12.365,12.4475,12.3321,12.4392,12480.0],["2001-08-08",12.4887,12.5464,12.4557,12.4969,10320.0],["2001-08-09",12.5381,12.5629,12.4557,12.5299,36960.0],["2001-08-10",12.5711,12.8019,12.5134,12.7607,24600.0],["2001-08-13",12.7525,12.8184,12.5381,12.5464,17580.0],["2001-08-14",12.6041,12.769,12.5876,12.7442,18420.0],["2001-08-15",12.5464,12.8596,12.5464,12.736,17580.0],["2001-08-16",12.7772,12.9503,12.4475,12.5299,78900.0],["2001-08-17",12.5299,12.6123,12.4063,12.4063,16320.0],["2001-08-20",12.4887,12.8432,12.365,12.8349,15600.0],["2001-08-21",12.7937,13.3542,12.7937,13.3542,56400.0],["2001-08-22",15.0441,15.0441,14.4259,14.7886,252420.0],["2001-08-23",14.8298,14.9205,14.5495,14.838,105960.0],["2001-08-24",14.838,14.9617,14.6814,14.9534,78600.0],["2001-08-27",14.9535,16.2806,14.9205,16.2806,108900.0],["2001-08-28",15.786,15.786,14.8793,14.8875,159540.0],["2001-08-29",14.8545,15.0029,14.7968,14.7968,68520.0],["2001-08-30",14.7886,14.7968,14.261,14.5166,74160.0],["2001-08-31",14.4424,14.599,14.1786,14.4341,81960.0],["2001-09-04",14.3434,14.7309,14.2528,14.6567,82080.0],["2001-09-05",14.5248,15.0936,14.5083,15.0194,86940.0],["2001-09-06",15.0359,15.0359,14.4341,14.5248,42600.0],["2001-09-07",14.5083,14.533,14.4011,14.4918,61740.0],["2001-09-10",14.3847,14.3847,13.8076,13.8488,58980.0],["2001-09-17",13.618,13.618,13.0492,13.1811,81900.0],["2001-09-18",13.1811,13.1894,13.0245,13.041,52800.0],["2001-09-19",12.9833,13.3542,12.9009,13.1646,92820.0],["2001-09-20",12.9421,12.9833,12.5299,12.8596,102060.0],["2001-09-21",12.6536,13.313,12.4475,13.1234,58020.0],["2001-09-24",13.1234,13.3625,13.0492,13.1482,49260.0],["2001-09-25",13.1069,13.3955,13.1069,13.3955,79380.0],["2001-09-26",13.3955,13.3955,13.0575,13.0987,50220.0],["2001-09-27",13.1069,13.5191,13.0657,13.3048,39840.0],["2001-09-28",13.684,13.8076,13.3542,13.5356,108720.0],["2001-10-01",13.5851,13.5851,13.1069,13.1069,96060.0],["2001-10-02",13.1894,13.3048,13.1482,13.2883,83100.0],["2001-10-03",13.1069,13.5191,13.0657,13.5191,88860.0],["2001-10-04",14.3847,14.3847,13.2306,13.5603,129780.0],["2001-10-05",13.4367,13.5356,13.3542,13.5274,73740.0],["2001-10-08",13.5356,13.5356,13.2306,13.3542,96420.0],["2001-10-09",13.5603,13.7664,13.5191,13.684,95880.0],["2001-10-10",13.6015,14.9205,13.6015,14.8793,70980.0],["2001-10-11",15.209,15.5799,14.4424,14.8298,92160.0],["2001-10-12",14.7556,15.1678,14.7309,14.9782,54060.0],["2001-10-15",14.9864,15.4481,14.4259,15.4151,99900.0],["2001-10-16",15.3739,15.5305,15.2585,15.4645,99960.0],["2001-10-17",15.5387,15.8272,15.4563,15.4563,95520.0],["2001-10-18",15.4645,15.786,15.4563,15.7448,109320.0],["2001-10-19",15.786,16.0333,15.7448,15.786,184260.0],["2001-10-22",15.6624,15.8272,15.5799,15.7613,44220.0],["2001-10-23",15.7778,15.7778,15.5387,15.547,54480.0],["2001-10-24",15.547,15.5635,15.3326,15.4151,24060.0],["2001-10-25",15.4151,15.4563,15.3409,15.4563,18420.0],["2001-10-26",15.6212,16.157,15.4481,16.157,230820.0],["2001-10-29",16.1158,16.8989,15.9097,16.7175,290940.0],["2001-10-30",16.4043,16.5197,15.9179,16.4043,290280.0],["2001-10-31",16.3218,16.4867,16.2477,16.3218,97440.0],["2001-11-01",16.4867,16.6104,16.2971,16.5032,121980.0],["2001-11-02",16.6104,16.6104,16.2477,16.2971,48120.0],["2001-11-05",16.2889,16.6516,16.2889,16.5774,100200.0],["2001-11-06",16.4455,17.0638,16.4455,16.9978,64260.0],["2001-11-07",17.2286,18.053,17.1462,17.9293,310200.0],["2001-11-08",18.5476,19.9901,18.5476,19.3142,294180.0],["2001-11-09",19.2895,20.526,18.8361,20.2374,350160.0],["2001-11-12",20.4023,21.2267,19.2895,21.1442,279960.0],["2001-11-13",21.4327,21.8037,20.7156,21.6388,386160.0],["2001-11-14",21.4327,21.4327,18.7124,19.273,348420.0],["2001-11-15",18.5476,18.8361,17.7644,18.0117,270180.0],["2001-11-16",18.1766,18.3827,17.1462,17.6985,268740.0],["2001-11-19",18.2178,19.4708,18.053,19.4708,262020.0],["2001-11-20",19.7428,21.8449,19.4131,21.2102,500280.0],["2001-11-21",21.0618,21.07,20.0314,20.3199,265140.0],["2001-11-23",21.0206,23.2463,20.6084,23.0649,188940.0],["2001-11-26",23.0649,23.0649,21.1442,22.1334,698400.0],["2001-11-27",22.1746,22.5044,20.155,20.4683,458400.0],["2001-11-28",19.6192,20.1962,18.3415,19.6192,276780.0],["2001-11-29",19.8253,20.8062,19.6192,20.4435,304260.0],["2001-11-30",20.6496,21.5976,19.9489,21.103,240780.0],["2001-12-03",21.2679,21.3668,20.122,21.2679,192540.0],["2001-12-04",21.8449,22.4137,21.5564,21.9686,285060.0],["2001-12-05",22.0098,23.576,21.9273,22.9578,450960.0],["2001-12-06",23.0402,23.0402,20.7156,22.3395,189540.0],["2001-12-07",21.9686,22.1746,21.0206,21.4327,278760.0],["2001-12-10",20.6084,21.5564,20.6084,21.1607,146160.0],["2001-12-11",21.1525,21.1525,20.6414,20.798,192180.0],["2001-12-12",20.6084,20.6084,19.7923,20.1962,209160.0],["2001-12-13",20.1962,20.1962,19.1081,19.2482,119280.0],["2001-12-14",18.5476,19.0834,18.3909,18.7949,298320.0],["2001-12-17",19.1246,19.9407,19.1246,19.6192,165780.0],["2001-12-18",19.9901,20.3199,19.1658,19.7016,108780.0],["2001-12-19",19.1246,19.7841,18.6712,19.7016,132660.0],["2001-12-20",19.2895,20.9381,19.2895,20.4847,138180.0],["2001-12-21",20.4847,21.3338,19.9489,20.4847,89520.0],["2001-12-24",20.3611,20.6002,20.0314,20.5424,18420.0],["2001-12-26",20.4435,21.3503,20.4435,21.3503,53640.0],["2001-12-27",21.3091,21.6635,20.6084,21.5564,70260.0],["2001-12-28",21.5152,21.68,20.6249,21.5729,93960.0],["2001-12-31",21.9273,21.9273,21.0453,21.4739,77640.0],["2002-01-02",21.4739,22.2158,21.3091,21.8861,85980.0],["2002-01-03",21.8449,22.5126,21.8449,22.2323,133800.0],["2002-01-04",23.0814,23.1226,22.6692,23.0402,159780.0],["2002-01-07",23.0814,23.5678,22.6857,23.3782,176760.0],["2002-01-08",23.3782,23.3782,22.6692,22.7187,80700.0],["2002-01-09",22.6692,23.2875,21.5152,22.0922,213900.0],["2002-01-10",22.2571,22.8588,22.1746,22.628,114420.0],["2002-01-11",22.6692,24.5652,22.6528,24.3344,330900.0],["2002-01-14",24.153,24.1943,22.9578,23.2875,231180.0],["2002-01-15",23.0814,23.4771,22.5044,22.7517,75960.0],["2002-01-16",22.6692,23.2463,22.4632,23.0814,81120.0],["2002-01-17",23.0896,24.1118,23.0896,23.9387,111900.0],["2002-01-18",23.9882,24.0706,23.3287,23.6502,66720.0],["2002-01-22",23.8398,24.5157,23.6997,23.6997,187800.0],["2002-01-23",23.4771,25.3071,23.3287,25.1422,232200.0],["2002-01-24",24.7301,25.7605,24.0788,25.472,253980.0],["2002-01-25",25.472,25.5379,24.524,25.4225,177720.0],["2002-01-28",24.524,25.0516,24.4828,24.6476,157860.0],["2002-01-29",24.7713,25.5544,23.9057,24.4828,154560.0],["2002-01-30",24.3179,24.5652,23.4936,24.4828,186540.0],["2002-01-31",24.524,25.472,24.2355,25.472,161880.0],["2002-02-01",24.7301,24.8125,24.1943,24.5487,110400.0],["2002-02-04",24.4828,24.5158,23.4111,23.5925,116640.0],["2002-02-05",23.4524,23.9057,22.6692,23.4771,219240.0],["2002-02-06",23.4111,23.4524,22.0922,22.5868,235380.0],["2002-02-07",21.4327,22.6198,20.8557,22.2571,236040.0],["2002-02-08",22.5044,22.999,22.2571,22.7846,234480.0],["2002-02-11",23.2298,23.947,22.5868,23.8645,143400.0],["2002-02-12",23.8398,23.8398,23.2875,23.4936,129960.0],["2002-02-13",23.4111,23.7821,23.2875,23.3699,70320.0],["2002-02-14",23.4771,23.7821,22.9742,23.2875,73080.0],["2002-02-15",23.2298,23.2298,22.8753,22.9165,27960.0],["2002-02-19",22.9083,22.9083,22.2653,22.6115,134280.0],["2002-02-20",22.6115,23.6337,22.6115,23.4936,202560.0],["2002-02-21",23.9882,24.8949,23.576,23.9882,184620.0],["2002-02-22",23.8233,24.9774,23.8233,24.9032,78120.0],["2002-02-25",25.0186,25.2247,24.5652,25.167,37800.0],["2002-02-26",25.0186,25.1422,24.4003,24.9362,173520.0],["2002-02-27",25.0598,25.0598,24.0953,24.4828,52920.0],["2002-02-28",24.4003,24.4663,24.0294,24.3921,66240.0],["2002-03-01",24.524,25.8429,24.4416,25.5956,104640.0],["2002-03-04",25.7605,26.5436,25.7605,26.3952,138120.0],["2002-03-05",26.2139,27.1701,25.8841,26.7085,92100.0],["2002-03-06",26.8733,27.9862,26.5848,27.8626,244560.0],["2002-03-07",28.6457,28.6457,27.4504,27.6153,201480.0],["2002-03-08",27.6235,27.8626,26.7085,27.2031,122220.0],["2002-03-11",27.1207,27.1207,26.0408,26.7167,220680.0],["2002-03-12",26.2963,26.8733,26.2139,26.3787,181080.0],["2002-03-13",26.3787,26.5024,25.6533,26.2056,79380.0],["2002-03-14",26.2139,26.725,25.9666,26.5024,269640.0],["2002-03-15",26.5024,26.6673,26.1727,26.6178,141900.0],["2002-03-18",26.6343,27.7554,26.3787,26.8733,98220.0],["2002-03-19",27.0794,27.1948,26.8569,27.1866,38220.0],["2002-03-20",27.2855,27.3679,24.3179,24.9774,171840.0],["2002-03-21",24.8125,26.0408,24.8125,26.0408,180540.0],["2002-03-22",26.2551,26.2551,25.3318,25.711,94560.0],["2002-03-25",25.1422,25.9995,24.9444,25.2247,112560.0],["2002-03-26",24.5652,25.2659,24.5652,24.9197,135900.0],["2002-03-27",25.101,25.7605,25.101,25.3071,29940.0],["2002-03-28",25.5132,26.7909,25.5132,26.5271,80100.0],["2002-04-01",26.42,26.42,25.5791,25.9254,40500.0],["2002-04-02",26.049,26.997,25.9666,26.049,96780.0],["2002-04-03",26.049,26.1314,25.2741,25.7605,154920.0],["2002-04-04",25.7605,26.2963,25.5544,25.9666,72960.0],["2002-04-05",25.9748,26.5766,25.9748,26.1479,92160.0],["2002-04-08",26.1562,26.2551,25.6039,25.8841,58920.0],["2002-04-09",25.7605,25.7605,25.0598,25.1422,177900.0],["2002-04-10",25.2659,25.4308,23.6584,24.5735,301920.0],["2002-04-11",24.5734,24.5734,22.5044,22.7599,369120.0],["2002-04-12",22.8423,24.1118,22.8423,23.3699,148680.0],["2002-04-15",23.2463,23.9057,22.6692,22.8753,237420.0],["2002-04-16",22.6692,23.6914,22.5044,22.7352,347040.0],["2002-04-17",22.7929,23.7161,22.6692,23.6584,188640.0],["2002-04-18",24.1118,24.1118,23.8068,23.9222,158820.0],["2002-04-19",23.8893,23.8975,23.576,23.6584,62760.0],["2002-04-22",22.4632,23.1638,21.4327,21.68,324660.0],["2002-04-23",21.7625,22.8753,21.4492,21.68,420960.0],["2002-04-24",21.2266,21.9273,21.2266,21.3503,198840.0],["2002-04-25",21.5564,21.5976,20.4435,20.8145,246720.0],["2002-04-26",20.8145,21.2266,19.7841,20.3199,152580.0],["2002-04-29",20.1138,20.8145,19.7841,19.8665,374820.0],["2002-04-30",19.9489,20.1138,19.4543,19.5368,377640.0],["2002-05-01",19.6192,19.7016,18.3497,18.4157,244860.0],["2002-05-02",18.4239,19.2482,18.4239,18.9597,525360.0],["2002-05-03",19.3719,20.2787,19.2482,19.883,248700.0],["2002-05-06",19.7841,20.7897,19.7016,20.1715,212640.0],["2002-05-07",20.5672,20.6826,20.0396,20.2704,253200.0],["2002-05-08",20.8145,21.5152,20.2787,20.2787,280920.0],["2002-05-09",20.4023,20.5672,19.7841,20.0643,239640.0],["2002-05-10",20.1962,20.4023,19.1658,19.2977,152280.0],["2002-05-13",19.3719,19.9901,19.3719,19.8335,276540.0],["2002-05-14",20.6084,21.3091,20.2951,20.6496,131820.0],["2002-05-15",20.6084,21.3503,20.5672,21.0618,382620.0],["2002-05-16",21.0206,21.8037,21.0206,21.6388,155100.0],["2002-05-17",21.6965,22.2571,21.6965,22.1334,169740.0],["2002-05-20",22.1334,22.1334,20.6084,20.8557,221940.0],["2002-05-21",20.2374,21.2431,20.2374,21.1442,127620.0],["2002-05-22",20.9381,22.0922,20.9134,21.8531,175680.0],["2002-05-23",22.5868,23.1474,22.2571,23.1474,401580.0],["2002-05-24",22.9578,23.1638,22.8753,23.1638,110100.0],["2002-05-28",23.0814,23.0814,22.2736,22.5868,172080.0],["2002-05-29",22.5868,22.5868,21.68,22.0922,151380.0],["2002-05-30",23.3287,23.4111,22.2983,22.8588,193560.0],["2002-05-31",22.8753,24.0706,22.8753,23.6502,172560.0],["2002-06-03",24.3179,24.4003,22.7517,22.7517,121080.0],["2002-06-04",22.7269,23.3287,22.5044,22.7105,75180.0],["2002-06-05",22.9165,23.2215,22.7764,23.1309,83700.0],["2002-06-06",23.3287,23.3287,21.8449,22.0098,80100.0],["2002-06-07",21.4327,22.3807,21.2679,22.2571,108780.0],["2002-06-10",22.2571,23.0814,22.1087,22.9165,131760.0],["2002-06-11",23.0814,23.8645,22.5868,23.304,129360.0],["2002-06-12",23.304,23.914,23.304,23.576,125580.0],["2002-06-13",23.5842,23.7409,23.0402,23.304,63840.0],["2002-06-14",22.7517,23.0732,22.3395,22.8753,128520.0],["2002-06-17",22.4632,23.2051,22.2159,23.2051,73860.0],["2002-06-18",22.999,22.999,22.4219,22.7352,96660.0],["2002-06-19",22.5868,22.5868,21.9108,22.1334,88080.0],["2002-06-20",21.8779,21.8779,20.1797,20.6084,243360.0],["2002-06-21",20.6084,21.1112,20.1962,20.8557,126600.0],["2002-06-24",20.732,20.732,19.2482,20.2374,71820.0],["2002-06-25",20.2374,20.4518,19.7428,19.883,81600.0],["2002-06-26",19.5203,20.2787,19.0422,19.9489,80700.0],["2002-06-27",20.0808,20.8145,19.8665,20.6496,84960.0],["2002-06-28",20.732,21.5894,20.526,20.9876,141540.0],["2002-07-01",20.9958,21.3338,20.2127,20.6908,81360.0],["2002-07-02",20.6084,20.8969,19.9077,20.122,53220.0],["2002-07-03",19.9489,20.5672,19.9489,20.3693,76080.0],["2002-07-05",20.8145,21.6388,20.7485,21.6388,43320.0],["2002-07-08",21.5976,21.8037,21.3915,21.68,79980.0],["2002-07-09",21.5976,21.5976,21.2266,21.3915,62580.0],["2002-07-10",21.2266,21.7625,21.0206,21.0206,118620.0],["2002-07-11",20.9381,22.5044,20.6084,22.4879,169320.0],["2002-07-12",22.3642,22.3642,22.0263,22.1169,52140.0],["2002-07-15",22.051,22.2488,21.0618,21.5152,136680.0],["2002-07-16",21.4327,21.6635,21.103,21.3338,145140.0],["2002-07-17",21.7212,21.9191,21.4327,21.8449,78840.0],["2002-07-18",21.8449,21.9273,21.2679,21.3833,87900.0],["2002-07-19",21.1854,21.1854,20.6496,20.6496,79140.0],["2002-07-22",20.4518,20.4683,19.0751,19.4461,102540.0],["2002-07-23",19.2895,19.4131,18.6382,18.6465,112980.0],["2002-07-24",18.3827,19.1163,17.7644,19.0009,209520.0],["2002-07-25",19.0422,19.0422,16.9978,17.7232,97560.0],["2002-07-26",17.3935,17.8881,17.3523,17.5748,90960.0],["2002-07-29",18.1766,18.902,18.1354,18.5723,245820.0],["2002-07-30",18.3003,18.7536,17.8057,18.7536,90840.0],["2002-07-31",18.7536,18.968,18.2425,18.968,48780.0],["2002-08-01",18.968,19.2482,18.4239,18.597,76320.0],["2002-08-02",18.6053,18.6712,18.0777,18.6712,105900.0],["2002-08-05",18.4651,18.63,17.6161,18.0612,78300.0],["2002-08-06",18.259,19.0339,18.259,18.8773,77460.0],["2002-08-07",18.9597,19.1246,18.4651,19.1246,97200.0],["2002-08-08",18.9597,20.155,18.9597,19.8005,77160.0],["2002-08-09",19.6192,20.2374,19.2482,19.9572,54900.0],["2002-08-12",19.9572,20.0314,19.7181,19.7758,61920.0],["2002-08-13",19.7016,20.2704,19.7016,19.9242,97560.0],["2002-08-14",19.8665,20.6496,19.7923,20.6496,100680.0],["2002-08-15",20.7733,21.2266,20.7073,20.7073,85080.0],["2002-08-16",20.7156,21.4327,20.7156,21.0535,28740.0],["2002-08-19",20.9793,21.3091,20.9793,21.0371,23760.0],["2002-08-20",20.8557,21.9603,20.8557,21.4739,149340.0],["2002-08-21",21.4822,22.6692,21.4822,22.0345,136020.0],["2002-08-22",21.9273,22.1911,21.2679,21.5152,142800.0],["2002-08-23",21.103,21.1442,20.7403,20.9216,104400.0],["2002-08-26",20.7733,21.0618,20.5919,20.8062,162900.0],["2002-08-27",21.2266,21.5564,20.3776,20.5672,242880.0],["2002-08-28",20.8557,20.8557,19.1246,19.1493,173940.0],["2002-08-29",19.3307,20.1303,18.8443,19.8005,327720.0],["2002-08-30",19.6192,19.7428,19.4049,19.4131,51420.0],["2002-09-03",19.207,19.8253,19.1246,19.4873,202200.0],["2002-09-04",19.4873,19.9901,19.4873,19.9901,156660.0],["2002-09-05",19.9901,19.9901,19.4708,19.578,65220.0],["2002-09-06",19.7841,20.1138,19.3307,19.9572,87960.0],["2002-09-09",19.8665,19.9489,19.7099,19.7841,143220.0],["2002-09-10",19.7923,20.6826,19.7923,20.6496,183660.0],["2002-09-11",20.8145,21.4245,20.7733,21.2679,130320.0],["2002-09-12",21.2761,21.2761,20.8145,20.8392,91200.0],["2002-09-13",20.8145,21.2349,20.7733,21.0371,48120.0],["2002-09-16",21.103,21.2761,20.8145,20.8145,46740.0],["2002-09-17",21.3091,21.3091,20.6084,20.732,152520.0],["2002-09-18",20.6496,20.6908,20.4023,20.5342,112800.0],["2002-09-19",20.526,20.526,19.7016,19.7016,122700.0],["2002-09-20",19.7099,20.6908,19.7099,20.4847,124380.0],["2002-09-23",20.4023,20.4023,19.207,19.7676,134760.0],["2002-09-24",18.7536,19.6357,18.7536,19.4214,90960.0],["2002-09-25",19.2895,20.732,19.2895,20.4023,91260.0],["2002-09-26",20.2787,20.7238,20.2787,20.526,88800.0],["2002-09-27",20.3199,20.4023,19.6687,20.2539,45960.0],["2002-09-30",20.155,20.155,19.3389,19.5285,64500.0],["2002-10-01",19.5285,20.493,19.4955,20.3199,132780.0],["2002-10-02",20.3199,21.1854,20.2292,20.8639,115080.0],["2002-10-03",20.9381,21.9685,20.9381,21.4162,174900.0],["2002-10-04",21.8449,21.8449,20.46,20.732,143940.0],["2002-10-07",20.7156,21.0206,20.2374,20.2374,74280.0],["2002-10-08",20.4023,21.0783,20.3611,21.0123,22440.0],["2002-10-09",20.6084,20.6908,19.8912,19.8912,79200.0],["2002-10-10",19.9242,20.6908,19.8335,20.4847,96720.0],["2002-10-11",20.526,20.9793,20.526,20.8557,182640.0],["2002-10-14",20.7733,20.8145,20.3611,20.5837,48420.0],["2002-10-15",21.2266,22.0922,21.0618,22.084,130980.0],["2002-10-16",20.8145,22.0098,20.8145,21.9108,64560.0],["2002-10-17",22.4384,22.4384,21.8449,22.3807,88560.0],["2002-10-18",22.1746,22.3065,22.0922,22.2406,80220.0],["2002-10-21",22.1746,22.7022,22.0098,22.2818,76200.0],["2002-10-22",22.2159,22.3725,21.8861,22.2571,71700.0],["2002-10-23",22.3395,22.3972,22.0922,22.0922,90960.0],["2002-10-24",22.0098,22.0427,21.3668,21.8367,115980.0],["2002-10-25",21.8367,22.4219,21.5317,22.2571,77700.0],["2002-10-28",22.4137,22.628,21.9933,22.1746,76200.0],["2002-10-29",22.1746,22.2323,21.8449,22.1581,99120.0],["2002-10-30",22.5044,22.9825,22.2983,22.9578,120840.0],["2002-10-31",22.999,23.6172,22.999,23.2463,118260.0],["2002-11-01",23.1638,23.6914,22.8341,23.4936,104520.0],["2002-11-04",23.6997,24.7218,23.6997,24.252,266580.0],["2002-11-05",24.3591,24.4828,23.5348,23.8728,134220.0],["2002-11-06",23.9057,24.0211,23.7409,24.0129,75060.0],["2002-11-07",23.9057,24.0211,23.5595,24.0047,79260.0],["2002-11-08",23.6172,24.153,23.4359,24.153,73740.0],["2002-11-11",24.0706,24.2272,23.6255,23.6255,89520.0],["2002-11-12",23.576,25.0103,23.5348,24.6476,145620.0],["2002-11-13",24.5652,24.6064,24.2355,24.4416,164640.0],["2002-11-14",24.3179,24.8043,24.1201,24.5982,228360.0],["2002-11-15",24.7301,25.0516,24.3591,24.7301,55800.0],["2002-11-18",25.3071,26.0655,25.2824,25.9254,159120.0],["2002-11-19",25.4308,25.4308,24.6889,24.7301,159300.0],["2002-11-20",24.8537,25.2989,24.5405,24.8949,207300.0],["2002-11-21",26.2139,28.6704,26.2139,28.4808,765420.0],["2002-11-22",28.4478,28.5055,27.6977,28.2912,261420.0],["2002-11-25",28.2747,29.6761,28.1923,29.536,339780.0],["2002-11-26",29.5195,29.841,28.6622,28.8517,268920.0],["2002-11-27",28.8518,29.4205,28.6539,29.2639,304140.0],["2002-11-29",29.47,29.47,28.6869,28.8682,77520.0],["2002-12-02",29.6761,30.0058,29.3628,29.7997,280680.0],["2002-12-03",29.7997,29.7997,28.3819,28.7776,341220.0],["2002-12-04",28.7776,28.7776,27.0382,28.0274,328740.0],["2002-12-05",28.2335,28.6869,27.6977,28.1758,127260.0],["2002-12-06",28.0274,28.1511,27.6977,27.945,60720.0],["2002-12-09",27.4504,27.8461,26.8074,27.1206,158220.0],["2002-12-10",26.997,27.2443,26.9558,27.1866,173520.0],["2002-12-11",27.1206,27.1206,25.6781,26.3787,283440.0],["2002-12-12",26.4365,26.5683,25.9831,26.3787,113160.0],["2002-12-13",26.3787,26.3787,25.2082,26.3787,213900.0],["2002-12-16",26.1727,27.6977,26.1727,27.4586,384300.0],["2002-12-17",28.0686,28.3489,27.7142,27.945,259620.0],["2002-12-18",27.5328,27.5328,26.3787,26.7085,149820.0],["2002-12-19",26.626,27.1948,26.2963,26.8816,66660.0],["2002-12-20",26.7085,27.3927,26.7085,27.2031,57000.0],["2002-12-23",27.2031,27.7801,27.1289,27.368,56940.0],["2002-12-24",27.4092,27.5988,27.2031,27.2031,24120.0],["2002-12-26",27.2855,27.7801,27.2113,27.2196,27240.0],["2002-12-27",27.302,27.3679,26.8239,26.8733,75420.0],["2002-12-30",26.7085,26.7497,25.9171,26.049,66960.0],["2002-12-31",26.1314,26.5766,26.1314,26.387,35640.0],["2003-01-02",26.5436,27.1206,26.5024,27.1206,71940.0],["2003-01-03",27.1207,28.0109,26.9558,27.9038,95940.0],["2003-01-06",27.912,29.1155,27.912,28.9342,115860.0],["2003-01-07",28.8518,29.6761,28.8518,29.2804,106920.0],["2003-01-08",29.1815,29.6761,29.1238,29.1815,162300.0],["2003-01-09",29.1815,31.3083,29.1815,31.1269,404520.0],["2003-01-10",30.5004,30.5004,28.9177,29.3628,292560.0],["2003-01-13",29.9234,29.9646,29.3464,29.7008,110340.0],["2003-01-14",29.7173,30.1954,29.6761,29.9564,120360.0],["2003-01-15",30.1295,30.1295,29.2639,29.7008,99600.0],["2003-01-16",29.6926,30.2119,29.2639,29.3464,83160.0],["2003-01-17",29.3464,29.3464,27.2031,27.6482,221160.0],["2003-01-21",27.2031,27.2443,26.049,26.2963,221700.0],["2003-01-22",24.7301,26.7744,24.7301,26.5601,352620.0],["2003-01-23",26.7085,27.1536,26.2963,26.5683,192600.0],["2003-01-24",26.5683,26.5683,25.7605,25.7605,157860.0],["2003-01-27",25.3895,26.3128,25.3566,25.9666,144660.0],["2003-01-28",26.3623,26.5436,25.9913,26.3375,103080.0],["2003-01-29",26.4694,26.4694,25.6204,26.2139,112440.0],["2003-01-30",26.1314,26.7497,26.1314,26.3787,145560.0],["2003-01-31",25.5956,26.626,25.5956,26.2633,98400.0],["2003-02-03",26.3623,26.9146,25.9666,25.9913,47400.0],["2003-02-04",25.7028,26.5024,25.4472,26.5024,50580.0],["2003-02-05",26.3787,27.0382,26.2139,26.4777,104100.0],["2003-02-06",26.3787,26.9146,25.8594,26.4612,106620.0],["2003-02-07",26.6673,26.8156,26.2221,26.3787,54300.0],["2003-02-10",26.3787,26.659,26.1479,26.2633,123120.0],["2003-02-11",26.2716,26.7909,26.2716,26.7909,273300.0],["2003-02-12",26.7909,27.7471,26.7909,27.7471,197280.0],["2003-02-13",28.0274,28.2665,27.7389,28.0274,224940.0],["2003-02-14",28.0274,28.4396,27.879,28.1676,89820.0],["2003-02-18",28.217,28.5632,27.6565,27.7884,118680.0],["2003-02-19",27.6152,27.8213,27.4339,27.7966,86340.0],["2003-02-20",27.9862,28.0274,27.7389,27.9862,34740.0],["2003-02-21",28.1923,29.47,28.0439,29.1568,188520.0],["2003-02-24",29.2639,29.8822,28.9754,29.0743,125220.0],["2003-02-25",28.9342,29.6019,28.9342,29.5195,265260.0],["2003-02-26",30.0058,30.0058,29.3464,29.5937,153000.0],["2003-02-27",29.6761,30.2531,29.6761,30.1625,75900.0],["2003-02-28",30.3685,31.3083,30.3356,30.7972,199800.0],["2003-03-03",31.2423,31.976,31.1599,31.6875,261780.0],["2003-03-04",31.6957,31.6957,30.2531,30.9126,217320.0],["2003-03-05",30.9126,31.3248,30.6241,31.2094,245220.0],["2003-03-06",31.3248,31.4484,30.7065,31.1187,91920.0],["2003-03-07",30.995,31.1187,30.8302,30.8796,150240.0],["2003-03-10",30.7972,30.7972,29.3463,29.8822,262200.0],["2003-03-11",29.8822,29.8822,28.9754,29.1815,183180.0],["2003-03-12",29.1815,29.1815,28.25,28.9095,165720.0],["2003-03-13",29.6761,30.418,29.2639,30.3356,133320.0],["2003-03-14",30.4839,30.69,29.841,30.1377,85260.0],["2003-03-17",30.146,31.2423,29.7997,30.9538,103440.0],["2003-03-18",31.4484,31.4484,30.5746,30.5746,130680.0],["2003-03-19",30.6158,31.028,30.5581,30.8961,80880.0],["2003-03-20",30.8961,31.1104,30.5252,31.0692,93780.0],["2003-03-21",31.2423,32.8498,31.2423,32.4623,207120.0],["2003-03-24",31.5308,31.5308,30.1707,30.2943,187620.0],["2003-03-25",30.2943,30.8714,30.2943,30.7065,114600.0],["2003-03-26",31.1187,31.2011,30.7065,31.1599,203760.0],["2003-03-27",29.2639,29.6678,27.9285,28.1923,815880.0],["2003-03-28",28.0274,28.7199,27.9532,28.6127,277920.0],["2003-03-31",28.522,28.794,27.9038,28.4396,128520.0],["2003-04-01",28.6457,29.3134,28.6457,29.2062,152760.0],["2003-04-02",30.0718,30.0718,29.0578,29.0578,129720.0],["2003-04-03",29.1815,29.2722,28.7034,28.7034,102720.0],["2003-04-04",28.7446,29.3793,28.6704,29.2392,64320.0],["2003-04-07",29.6761,30.4592,29.6761,29.9399,258480.0],["2003-04-08",29.9399,30.4922,29.5772,30.3685,121440.0],["2003-04-09",30.4922,31.1352,30.4922,31.1022,298620.0],["2003-04-10",31.1104,31.1104,29.9234,30.0883,112200.0],["2003-04-11",30.5004,30.5252,30.0058,30.4675,59220.0],["2003-04-14",31.0775,31.7369,30.8549,31.2423,270540.0],["2003-04-15",31.4896,31.4896,30.1542,30.5829,272340.0],["2003-04-16",30.6241,31.1187,30.6241,30.9126,108720.0],["2003-04-17",30.7065,31.1187,30.5416,31.0527,108180.0],["2003-04-21",31.1599,32.0502,31.1599,31.6545,98640.0],["2003-04-22",31.7781,32.0584,31.1187,31.9513,38880.0],["2003-04-23",32.0667,33.4268,31.1599,31.5061,674820.0],["2003-04-24",31.5144,32.52,31.5144,32.0749,403860.0],["2003-04-25",32.5613,32.5613,32.0007,32.4871,62760.0],["2003-04-28",32.5613,34.3336,32.5613,33.9214,258060.0],["2003-04-29",34.1275,34.4572,32.9734,33.468,202620.0],["2003-04-30",33.1795,33.3032,32.3057,32.858,246480.0],["2003-05-01",33.0146,33.3774,32.8498,32.9899,64740.0],["2003-05-02",32.9899,33.7648,32.891,33.5917,54600.0],["2003-05-05",33.6741,34.3336,33.5093,34.144,45960.0],["2003-05-06",33.9379,33.9379,33.3856,33.4515,61500.0],["2003-05-07",33.5917,34.1934,32.6437,32.9487,120120.0],["2003-05-08",32.1903,32.5613,32.1326,32.3964,126540.0],["2003-05-09",32.2727,33.3856,32.2727,33.1218,107580.0],["2003-05-12",33.773,34.787,33.5093,34.5397,143880.0],["2003-05-13",34.416,35.7762,34.416,35.5454,191880.0],["2003-05-14",35.7514,36.8725,34.8199,35.3475,181020.0],["2003-05-15",35.5536,36.6005,35.5289,35.7432,142080.0],["2003-05-16",35.7432,35.7432,34.7045,35.0343,108480.0],["2003-05-19",34.6221,34.6221,33.6329,34.2099,184380.0],["2003-05-20",33.7153,34.2924,33.0641,33.6164,208560.0],["2003-05-21",33.5917,33.5999,32.7673,33.0229,124500.0],["2003-05-22",33.1383,34.7458,33.1218,34.0451,198720.0],["2003-05-23",33.839,35.8586,33.7978,35.4464,209940.0],["2003-05-27",35.364,36.7242,35.364,36.4686,192240.0],["2003-05-28",36.5181,36.6994,35.8998,36.0317,81060.0],["2003-05-29",36.5593,38.1667,36.5593,36.889,216360.0],["2003-05-30",37.0951,37.9689,36.889,37.0951,140880.0],["2003-06-02",37.1775,38.0019,36.8973,37.2188,70920.0],["2003-06-03",37.0127,37.1775,36.2048,36.2708,218580.0],["2003-06-04",36.2708,36.2708,35.5454,35.5701,213120.0],["2003-06-05",35.0095,36.1883,34.8364,35.8998,152880.0],["2003-06-06",36.2708,37.3836,36.2708,36.3532,134820.0],["2003-06-09",35.2404,35.9823,34.9601,35.0178,154740.0],["2003-06-10",35.1991,35.4464,34.2264,34.482,178680.0],["2003-06-11",34.6633,35.974,34.6633,35.5371,62760.0],["2003-06-12",36.1883,36.4356,35.8174,36.2048,94320.0],["2003-06-13",36.1059,36.5181,35.364,36.2131,72720.0],["2003-06-16",36.4191,37.0869,36.1306,36.8313,143160.0],["2003-06-17",37.1775,37.7711,36.8066,37.3507,201300.0],["2003-06-18",37.8782,38.6531,37.4413,38.142,180780.0],["2003-06-19",38.2904,38.3316,37.26,37.3424,88140.0],["2003-06-20",37.4248,37.4908,36.8066,37.0621,67500.0],["2003-06-23",36.7654,36.7654,35.4464,35.6773,112560.0],["2003-06-24",35.8586,36.7736,35.6031,36.5675,91560.0],["2003-06-25",36.5675,38.3316,36.5593,37.8205,114480.0],["2003-06-26",38.1668,38.4141,37.3836,38.4141,139200.0],["2003-06-27",38.2904,39.0735,37.9194,38.5377,125580.0],["2003-06-30",39.5681,39.5681,37.7134,38.2822,121680.0],["2003-07-01",38.2822,38.2822,37.4413,37.8535,151560.0],["2003-07-02",38.0843,39.733,38.0843,39.3868,165120.0],["2003-07-03",39.156,39.156,38.6614,38.9169,109920.0],["2003-07-07",39.3373,39.4445,39.1972,39.3455,88860.0],["2003-07-08",39.5269,40.4666,39.3208,40.3677,185280.0],["2003-07-09",40.31,40.31,38.9911,39.2878,256200.0],["2003-07-10",38.3728,38.5789,37.5897,38.0843,195300.0],["2003-07-11",38.1255,38.2739,37.7793,37.9359,269880.0],["2003-07-14",38.4141,39.0323,38.1255,38.4141,99600.0],["2003-07-15",39.0735,39.6588,38.8262,39.4857,190200.0],["2003-07-16",39.4033,39.4033,36.0647,36.9467,497520.0],["2003-07-17",34.3336,35.6937,32.1903,33.5917,741420.0],["2003-07-18",34.2924,35.059,33.4021,34.9683,490320.0],["2003-07-21",35.0343,35.9245,35.0343,35.8586,298020.0],["2003-07-22",36.2296,36.4769,35.4464,36.3532,219900.0],["2003-07-23",36.1471,36.6005,35.735,36.3779,122820.0],["2003-07-24",37.1363,37.6227,37.0951,37.1611,140280.0],["2003-07-25",37.4661,38.0761,37.3836,37.5732,93720.0],["2003-07-28",38.0843,38.1338,37.3012,37.6474,86040.0],["2003-07-29",37.1363,37.3424,36.8066,36.9138,94380.0],["2003-07-30",36.7242,37.0539,36.0812,36.0812,129600.0],["2003-07-31",36.4356,36.9302,36.4356,36.9055,136320.0],["2003-08-01",36.9715,37.2765,36.6252,37.1858,66480.0],["2003-08-04",37.1858,37.1858,35.8669,36.5181,108000.0],["2003-08-05",36.5181,38.1667,36.3944,37.6969,278820.0],["2003-08-06",37.6721,38.1255,37.5238,38.1173,158640.0],["2003-08-07",39.2384,39.2384,38.2739,38.2739,257880.0],["2003-08-08",38.1667,38.6696,37.8205,37.9359,48660.0],["2003-08-11",38.1255,39.1642,38.1255,38.7438,202140.0],["2003-08-12",38.752,39.156,38.752,39.0818,108000.0],["2003-08-13",39.2301,39.5681,38.9911,39.2796,139500.0],["2003-08-14",39.362,41.1344,39.362,40.8046,171360.0],["2003-08-15",40.8871,41.0931,40.4749,41.0107,41100.0],["2003-08-18",41.4641,43.4755,41.4311,42.5357,367380.0],["2003-08-19",42.849,43.154,41.835,42.4368,117000.0],["2003-08-20",41.6289,42.4945,40.9695,42.3873,152580.0],["2003-08-21",42.6594,44.3905,42.3709,43.5991,214440.0],["2003-08-22",44.5141,44.5141,43.2859,43.4837,108780.0],["2003-08-25",43.6898,44.4317,43.2776,43.6816,103980.0],["2003-08-26",43.5991,45.4209,43.4013,44.0195,261720.0],["2003-08-27",44.679,45.3302,44.5141,45.2972,180420.0],["2003-08-28",45.6682,45.6682,44.2586,44.9181,422700.0],["2003-08-29",45.3385,45.3385,43.8547,44.4399,307620.0],["2003-09-02",45.3385,46.1875,45.1159,45.7341,370260.0],["2003-09-03",45.7341,47.1438,45.5446,47.0201,244200.0],["2003-09-04",47.8115,47.8857,46.0309,46.0804,212820.0],["2003-09-05",46.0804,46.0804,44.9263,45.6187,135180.0],["2003-09-08",45.4621,46.3277,45.3385,45.9979,79260.0],["2003-09-09",46.2452,46.6574,44.5966,44.9263,318660.0],["2003-09-10",44.1844,44.679,43.6898,43.6898,162480.0],["2003-09-11",43.731,45.4044,43.731,45.4044,159480.0],["2003-09-12",45.3385,45.9567,44.9263,45.3385,89400.0],["2003-09-15",45.7094,46.8635,45.3385,46.7646,136320.0],["2003-09-16",46.9459,47.7703,46.8223,47.6466,159780.0],["2003-09-17",48.2236,48.2649,46.4925,46.9047,168600.0],["2003-09-18",48.4297,48.5122,47.8774,48.4132,213840.0],["2003-09-19",48.5946,48.9078,48.3473,48.6193,122700.0],["2003-09-22",48.4297,48.4709,47.9351,48.4709,70380.0],["2003-09-23",48.3473,49.9547,48.3473,49.9547,111420.0],["2003-09-24",50.5318,51.5869,50.4411,51.2819,313920.0],["2003-09-25",51.1088,51.3561,50.4494,50.5153,182400.0],["2003-09-26",50.3257,50.6967,49.1304,50.3752,187440.0],["2003-09-29",50.5812,52.2959,50.5812,52.1475,211500.0],["2003-09-30",51.9332,52.0156,50.0866,50.1691,199380.0],["2003-10-01",50.3752,51.9167,50.1196,51.8425,371220.0],["2003-10-02",52.098,53.8703,52.0898,53.3345,275820.0],["2003-10-03",54.4062,55.3954,53.4417,54.7112,266820.0],["2003-10-06",55.8487,56.7061,55.4366,56.467,241380.0],["2003-10-07",56.3021,57.1924,55.7663,56.7143,379800.0],["2003-10-08",56.1373,57.3326,56.0548,56.2197,426840.0],["2003-10-09",56.6319,56.6731,54.9008,55.2305,338160.0],["2003-10-10",55.3129,55.6921,54.4474,55.181,268620.0],["2003-10-13",55.3129,56.6319,55.3129,56.2197,240180.0],["2003-10-14",57.044,57.6211,56.7143,56.9616,286440.0],["2003-10-15",56.8874,57.2501,56.4752,56.9616,108840.0],["2003-10-16",57.0028,57.9096,56.7143,57.5551,95280.0],["2003-10-17",57.5634,57.6788,56.5907,56.5907,173640.0],["2003-10-20",56.4258,56.7967,55.0739,55.585,152280.0],["2003-10-21",54.8183,54.9832,53.417,54.5381,217020.0],["2003-10-22",53.5818,53.7879,51.5292,51.7271,381060.0],["2003-10-23",51.1913,53.1697,51.1913,52.7987,353280.0],["2003-10-24",52.9636,55.1893,52.3453,54.8595,186840.0],["2003-10-27",52.7575,54.4474,52.098,54.2001,403440.0],["2003-10-28",55.0244,56.0548,54.571,56.0548,265440.0],["2003-10-29",56.0548,56.0548,53.6478,53.6807,328080.0],["2003-10-30",52.9636,53.046,50.6967,51.2077,846900.0],["2003-10-31",51.4386,54.4062,51.4386,53.6643,424740.0],["2003-11-03",53.8291,55.824,53.5406,55.0656,439920.0],["2003-11-04",55.1481,55.214,53.5818,54.1589,215640.0],["2003-11-05",52.7575,53.994,52.675,53.2109,246720.0],["2003-11-06",53.5818,55.1481,53.4994,54.571,151260.0],["2003-11-07",54.7359,56.0631,54.4144,54.4144,161160.0],["2003-11-10",55.2305,56.3846,54.5216,56.0961,276540.0],["2003-11-11",55.6427,55.8487,53.7467,54.4391,239760.0],["2003-11-12",54.4474,54.8183,53.2521,54.2001,281100.0],["2003-11-13",54.0764,55.2305,53.9116,55.2222,111300.0],["2003-11-14",55.2223,55.2223,53.5571,53.6725,158520.0],["2003-11-17",53.0048,53.928,52.4277,52.4277,189420.0],["2003-11-18",52.436,52.9636,50.4081,50.4164,443340.0],["2003-11-19",49.8476,50.2762,48.0176,48.5122,669600.0],["2003-11-20",48.3061,51.4798,48.034,51.3231,568320.0],["2003-11-21",51.7271,51.7271,50.606,50.8203,265500.0],["2003-11-24",51.6446,54.5298,51.5375,53.994,279180.0],["2003-11-25",53.8291,55.0244,53.7467,54.7276,166440.0],["2003-11-26",55.89,56.3351,55.4943,55.8158,209760.0],["2003-11-28",55.89,57.2913,55.6509,57.2749,105900.0],["2003-12-01",57.4809,58.6927,56.9781,57.753,166140.0],["2003-12-02",57.753,58.2393,56.9616,57.3655,411900.0],["2003-12-03",58.0332,58.2805,56.6731,56.7473,226800.0],["2003-12-04",56.6731,57.2996,55.8323,55.9889,135660.0],["2003-12-05",55.8487,56.7143,55.4118,56.0878,102900.0],["2003-12-08",56.2609,57.1265,56.2527,56.467,83400.0],["2003-12-09",56.8792,58.1157,56.4835,56.5907,98520.0],["2003-12-10",56.2197,56.3021,53.656,54.3072,194160.0],["2003-12-11",54.4062,55.7663,53.9116,54.9008,253500.0],["2003-12-12",55.0244,55.0244,52.8811,53.3922,272100.0],["2003-12-15",54.9832,55.0656,53.1697,53.3345,233340.0],["2003-12-16",53.1284,53.1284,51.521,52.098,184020.0],["2003-12-17",52.0156,53.9198,52.0156,53.6643,189240.0],["2003-12-18",54.0764,54.7771,53.1779,53.994,194640.0],["2003-12-19",55.4366,56.0631,53.9775,54.2413,205140.0],["2003-12-22",54.0764,55.2058,53.9116,54.8183,75540.0],["2003-12-23",54.7359,55.7251,54.6535,55.3954,128280.0],["2003-12-24",55.3954,55.7251,55.2305,55.4778,28200.0],["2003-12-26",55.6427,55.7993,55.4778,55.7663,10500.0],["2003-12-29",54.5298,56.0136,54.4474,55.8075,108540.0],["2003-12-30",55.6427,57.2913,55.6427,57.044,150060.0],["2003-12-31",58.3218,60.7123,58.3218,60.5887,382860.0],["2004-01-02",61.1657,61.9076,60.3414,61.1245,186300.0],["2004-01-05",62.0313,65.2874,61.8334,65.1225,315000.0],["2004-01-06",63.4739,64.3806,62.6083,63.7459,361620.0],["2004-01-07",63.9685,64.1745,63.1936,64.1251,105420.0],["2004-01-08",64.2982,66.0623,64.1498,64.5043,204120.0],["2004-01-09",64.7104,65.6171,64.3312,64.4054,115860.0],["2004-01-12",64.7104,65.2874,63.6387,64.4713,171840.0],["2004-01-13",64.2652,64.4548,62.6083,62.6083,290220.0],["2004-01-14",61.8087,62.2456,56.7885,58.5278,1246380.0],["2004-01-15",58.3218,59.0389,56.8462,58.0745,904020.0],["2004-01-16",58.5278,58.8164,57.4562,58.6268,283020.0],["2004-01-20",59.9292,61.784,59.7643,60.9679,326700.0],["2004-01-21",62.4434,64.0839,60.9761,62.1549,310560.0],["2004-01-22",63.4739,64.3229,61.9323,62.6165,354780.0],["2004-01-23",62.6165,64.9824,62.6165,64.3064,396420.0],["2004-01-26",63.6799,63.7953,62.7484,63.6387,123840.0],["2004-01-27",63.5975,64.496,63.3502,64.2735,166800.0],["2004-01-28",64.1745,64.5043,62.938,63.309,334260.0],["2004-01-29",63.2266,63.647,62.3198,62.5259,309720.0],["2004-01-30",62.1549,62.732,61.3306,62.1467,169560.0],["2004-02-02",60.7948,63.6387,60.7948,62.1961,206760.0],["2004-02-03",62.2786,63.919,61.6603,63.4162,269040.0],["2004-02-04",62.2786,62.4022,59.2697,59.517,720540.0],["2004-02-05",60.4238,61.3306,58.4537,58.9483,341940.0],["2004-02-06",57.7035,60.1765,57.2913,59.9869,571320.0],["2004-02-09",60.0941,62.4022,59.5995,60.2589,441420.0],["2004-02-10",60.7948,61.413,59.1873,59.3357,274260.0],["2004-02-11",59.4346,60.7535,58.94,60.1765,349860.0],["2004-02-12",60.8772,62.7814,60.6711,61.8252,335280.0],["2004-02-13",62.1549,63.3419,61.2894,62.2538,393900.0],["2004-02-17",65.9469,68.0901,65.6583,67.2246,743220.0],["2004-02-18",69.2442,69.5575,67.4719,68.626,548760.0],["2004-02-19",68.9145,70.0685,67.8841,68.2468,185580.0],["2004-02-20",68.4199,68.4281,67.1834,67.612,192480.0],["2004-02-23",67.6202,68.2138,66.0293,66.8124,126120.0],["2004-02-24",66.0293,68.0984,65.2874,67.7604,296460.0],["2004-02-25",68.4199,68.9887,67.5131,67.7604,122940.0],["2004-02-26",67.7027,68.9145,67.678,68.7331,156300.0],["2004-02-27",69.0381,71.4534,69.0381,69.9779,186960.0],["2004-03-01",71.099,73.9512,70.8929,73.1021,214740.0],["2004-03-02",73.1021,73.9429,71.5359,71.5524,237960.0],["2004-03-03",70.4807,71.9151,70.4807,71.4864,152520.0],["2004-03-04",72.4591,73.7781,71.9233,73.2835,226860.0],["2004-03-05",73.3576,75.3608,72.3767,74.6601,283800.0],["2004-03-08",74.8497,76.1686,74.6024,75.5669,286320.0],["2004-03-09",76.5808,78.4768,76.4736,77.7349,456660.0],["2004-03-10",76.8693,77.2403,74.6766,75.0146,385020.0],["2004-03-11",74.6024,74.6024,72.8301,73.0114,250980.0],["2004-03-12",73.6956,73.9017,71.7996,72.8713,209340.0],["2004-03-15",73.1598,73.1598,70.0933,70.0933,258420.0],["2004-03-16",71.0577,73.2917,71.0577,72.8218,231900.0],["2004-03-17",73.0279,74.7755,73.0279,74.7755,160380.0],["2004-03-18",74.9651,75.5504,73.6132,74.6024,200760.0],["2004-03-19",76.0862,77.0342,75.7152,76.2098,280080.0],["2004-03-22",75.5504,75.5504,72.3355,73.2175,235080.0],["2004-03-23",73.6956,74.1902,72.8301,73.0279,147960.0],["2004-03-24",73.3659,73.778,71.5606,72.896,215640.0],["2004-03-25",73.5802,81.1806,73.5802,81.1806,902760.0],["2004-03-26",80.7437,80.991,79.2599,80.043,294300.0],["2004-03-29",82.8457,83.5876,80.991,80.991,487020.0],["2004-03-30",82.8457,82.9529,80.6613,82.1451,198120.0],["2004-03-31",83.2579,86.5965,82.9282,85.7227,264720.0],["2004-04-01",84.9066,85.4836,83.8349,84.9066,215760.0],["2004-04-02",86.3492,87.1405,85.5248,85.566,168120.0],["2004-04-05",85.7309,86.9674,85.4671,86.2667,204960.0],["2004-04-06",85.7721,86.885,85.0715,85.5248,195120.0],["2004-04-07",86.5553,87.2147,85.2858,86.5635,298920.0],["2004-04-08",88.2039,88.6161,87.7917,88.1709,185160.0],["2004-04-12",89.4404,90.0257,88.9458,89.6877,198840.0],["2004-04-13",89.9763,89.9763,83.4558,85.4424,576600.0],["2004-04-14",84.4944,86.0194,84.3543,84.4862,234000.0],["2004-04-15",84.4862,85.937,84.4862,85.2775,172740.0],["2004-04-16",85.2775,85.2775,82.5984,83.4722,159540.0],["2004-04-19",83.5877,89.7042,83.1755,88.0061,303960.0],["2004-04-20",88.0143,88.9458,85.698,85.7309,210780.0],["2004-04-21",84.2883,84.989,80.1254,80.7849,592020.0],["2004-04-22",80.7849,82.3017,79.6308,81.8236,242220.0],["2004-04-23",82.4336,83.4887,81.6175,82.887,312480.0],["2004-04-26",82.887,84.8654,80.7025,80.9498,243240.0],["2004-04-27",80.043,81.8153,80.043,80.4881,157920.0],["2004-04-28",77.2155,80.9086,76.1604,77.199,278460.0],["2004-04-29",76.2511,77.2403,72.5416,74.4293,481620.0],["2004-04-30",75.097,76.4819,73.8687,73.9924,273000.0],["2004-05-03",74.1985,75.1794,68.9969,70.6703,449100.0],["2004-05-04",72.1294,81.1971,72.1294,80.3562,650880.0],["2004-05-05",78.9219,79.7875,77.3557,78.3696,192420.0],["2004-05-06",76.7457,77.9822,74.0254,75.5339,223680.0],["2004-05-07",73.572,74.3963,70.6044,71.5359,426900.0],["2004-05-10",68.832,71.6348,67.3235,71.5111,335940.0],["2004-05-11",72.1706,74.8332,71.5194,73.3659,333120.0],["2004-05-12",75.097,75.3443,70.6786,73.4648,338400.0],["2004-05-13",73.8193,76.7539,72.7476,76.5231,320640.0],["2004-05-14",76.5231,76.6632,74.3304,75.3855,163260.0],["2004-05-17",75.8389,76.622,73.3659,73.6874,195960.0],["2004-05-18",75.0146,76.2593,74.2314,76.2593,293160.0],["2004-05-19",77.4876,80.1667,76.4077,77.6854,363600.0],["2004-05-20",76.7457,78.0399,76.0862,76.6468,186120.0],["2004-05-21",77.8997,78.9714,76.6632,78.4603,208680.0],["2004-05-24",78.518,81.5845,78.518,81.3372,242760.0],["2004-05-25",79.7133,82.516,78.7653,82.1451,287580.0],["2004-05-26",82.1451,83.5052,81.3949,82.1945,281220.0],["2004-05-27",81.5268,81.5268,77.7349,79.128,365100.0],["2004-05-28",79.1362,79.1445,75.6328,76.045,333060.0],["2004-06-01",74.5199,77.0754,73.9429,76.6632,316740.0],["2004-06-02",76.9517,78.518,76.7869,77.3227,174960.0],["2004-06-03",76.3335,76.7457,75.2206,75.2619,208140.0],["2004-06-04",76.8693,77.1826,75.6905,75.9048,113580.0],["2004-06-07",77.2815,79.9194,77.0754,79.3588,282480.0],["2004-06-08",79.466,79.6391,78.5015,79.5484,124500.0],["2004-06-09",79.1362,79.3258,75.9048,76.2923,289680.0],["2004-06-10",76.7044,77.1825,75.1382,76.6632,121560.0],["2004-06-14",76.6797,76.6797,73.9841,74.5117,134700.0],["2004-06-15",73.3741,75.7812,73.3659,74.7013,183540.0],["2004-06-16",75.0146,75.674,73.5308,74.1572,165960.0],["2004-06-17",75.5009,80.7767,75.5009,78.9714,409200.0],["2004-06-18",78.7653,80.5376,77.6524,79.466,214740.0],["2004-06-21",80.9498,80.9663,79.3506,79.9606,174840.0],["2004-06-22",79.367,79.5402,77.9409,78.8148,147960.0],["2004-06-23",77.9822,79.0126,77.5288,78.6416,156300.0],["2004-06-24",78.4768,80.1666,78.1965,78.2872,150840.0],["2004-06-25",78.2872,79.2846,78.0893,78.3943,76740.0],["2004-06-28",78.3943,79.5319,77.8173,78.4768,121860.0],["2004-06-29",78.147,78.3284,77.7761,78.3284,189420.0],["2004-06-30",78.5345,79.7957,78.5345,79.5072,123480.0],["2004-07-01",79.5072,79.5072,75.0146,75.5586,278400.0],["2004-07-02",75.7565,76.6632,74.6848,75.7647,116760.0],["2004-07-06",75.3855,75.3938,73.2835,74.3963,232740.0],["2004-07-07",74.3963,74.9321,72.9537,73.572,251280.0],["2004-07-08",73.572,73.7781,71.9645,72.5415,271080.0],["2004-07-09",72.5416,73.4895,71.3215,71.8409,247560.0],["2004-07-12",70.8929,71.6348,70.0273,70.4148,449940.0],["2004-07-13",70.6209,73.0526,70.6209,72.7889,185100.0],["2004-07-14",71.9645,73.844,71.7584,72.5415,187560.0],["2004-07-15",74.1078,75.5092,74.0666,74.6106,292920.0],["2004-07-16",75.6328,75.6328,74.1902,74.215,189660.0],["2004-07-19",74.3139,75.0393,73.2835,73.2835,117000.0],["2004-07-20",73.267,73.267,70.4807,72.3437,178740.0],["2004-07-21",71.9645,72.558,69.7965,70.052,245520.0],["2004-07-22",70.2664,70.2664,65.782,67.5131,546540.0],["2004-07-23",68.6672,69.1206,66.9361,68.898,251760.0],["2004-07-26",68.3374,69.78,67.6038,69.4915,266580.0],["2004-07-27",69.4997,71.5523,68.4199,71.1402,242220.0],["2004-07-28",70.0686,71.8326,67.3977,71.7584,668820.0],["2004-07-29",71.9233,73.2669,70.8929,71.3215,279720.0],["2004-07-30",72.9537,73.2257,71.4122,72.0882,225840.0],["2004-08-02",71.7172,74.182,71.1402,73.6544,304260.0],["2004-08-03",73.7368,73.9017,71.1402,71.2721,239040.0],["2004-08-04",71.2721,72.929,70.6044,72.22,295560.0],["2004-08-05",72.9537,72.9537,68.9557,69.6646,297780.0],["2004-08-06",68.4199,71.8326,67.3895,70.6126,419940.0],["2004-08-09",71.7172,72.1706,69.2854,69.4091,243540.0],["2004-08-10",69.3679,70.5879,69.3679,70.0686,171660.0],["2004-08-11",68.7084,69.2854,68.2715,68.626,236520.0],["2004-08-12",69.4503,70.0521,68.9474,69.6564,190800.0],["2004-08-13",69.5327,70.6785,69.508,69.7058,169740.0],["2004-08-16",71.2638,73.9099,70.9341,73.572,334920.0],["2004-08-17",75.8306,78.8972,75.4267,77.3227,932820.0],["2004-08-18",75.6823,76.6715,75.3278,76.4984,390480.0],["2004-08-19",75.7152,78.3119,75.7152,77.9987,222960.0],["2004-08-20",77.7843,79.1362,77.4876,78.8477,129660.0],["2004-08-23",77.8997,79.8946,77.57,78.9961,224820.0],["2004-08-24",79.7133,80.0018,78.9384,79.8122,159060.0],["2004-08-25",78.8065,80.8261,78.8065,80.1007,217140.0],["2004-08-26",78.7241,79.5072,78.0069,78.485,183240.0],["2004-08-27",78.9714,79.1362,78.0646,78.6829,112740.0],["2004-08-30",78.8889,79.466,78.2377,78.8477,88200.0],["2004-08-31",80.6612,81.3949,79.6308,80.8673,279240.0],["2004-09-01",80.8673,84.7994,80.4139,83.7525,505560.0],["2004-09-02",83.7525,83.8762,82.2687,83.0766,335040.0],["2004-09-03",83.0766,87.5939,83.0766,85.4177,429900.0],["2004-09-07",86.5553,87.8742,84.9066,87.2147,332160.0],["2004-09-08",87.2147,87.462,85.4012,86.1348,177360.0],["2004-09-09",86.4234,87.1653,85.7309,85.9452,119940.0],["2004-09-10",85.7721,86.3492,85.0137,85.937,206520.0],["2004-09-13",86.5553,90.6769,86.4481,89.6548,451020.0],["2004-09-14",90.6769,91.1386,86.308,87.9978,430440.0],["2004-09-15",88.2039,88.2039,85.8134,86.5965,210960.0],["2004-09-16",86.3492,87.1323,84.7417,84.9231,259920.0],["2004-09-17",84.9066,85.7309,84.0328,84.5769,255360.0],["2004-09-20",82.9694,84.3872,82.0214,84.2883,246780.0],["2004-09-21",84.8654,86.6542,84.6593,85.7309,175380.0],["2004-09-22",85.3188,85.8216,83.6701,84.7005,117900.0],["2004-09-23",84.7005,85.9535,83.3403,85.4836,134520.0],["2004-09-24",85.3188,86.308,85.2363,85.9288,93840.0],["2004-09-27",85.6073,85.8381,83.5382,85.2858,127440.0],["2004-09-28",85.2775,87.1735,84.7088,86.6047,107940.0],["2004-09-29",86.3986,87.4455,85.7062,87.2559,111180.0],["2004-09-30",87.5445,90.2648,87.5197,89.6877,195120.0],["2004-10-01",90.6769,94.7574,90.6522,94.5843,352500.0],["2004-10-04",96.3236,96.3236,94.5513,94.8398,236940.0],["2004-10-05",94.6338,94.7986,92.8202,93.3973,233760.0],["2004-10-06",94.0155,94.4689,92.8367,93.6033,164580.0],["2004-10-07",93.6858,94.1391,92.4905,93.4797,255720.0],["2004-10-08",93.4797,95.7549,93.3478,94.5925,176940.0],["2004-10-11",94.4689,95.9527,94.4689,95.0047,118080.0],["2004-10-12",93.5209,94.2216,91.5672,92.136,306840.0],["2004-10-13",92.3256,92.9274,89.4404,90.001,243720.0],["2004-10-14",89.8526,90.1823,87.6269,88.41,278160.0],["2004-10-15",88.41,90.2236,88.41,89.8444,169320.0],["2004-10-18",89.935,91.6249,89.935,90.5533,199680.0],["2004-10-19",91.254,92.507,89.1437,89.5229,168540.0],["2004-10-20",89.3168,89.3168,85.9782,87.5857,283680.0],["2004-10-21",87.9979,89.935,87.6928,89.935,171180.0],["2004-10-22",90.001,91.254,89.4651,90.5121,198480.0],["2004-10-25",89.2344,89.6877,87.4208,87.4373,171360.0],["2004-10-26",87.6434,90.3802,87.6434,89.6218,166920.0],["2004-10-27",90.5121,94.3782,90.0339,94.1474,315060.0],["2004-10-28",93.3149,93.8919,91.8723,91.9135,185940.0],["2004-10-29",91.831,94.5513,91.831,93.9743,136140.0],["2004-11-01",93.7682,94.7079,93.5786,94.1227,101820.0],["2004-11-02",93.6445,97.6838,93.6363,96.3484,283740.0],["2004-11-03",98.7142,98.8049,95.7466,96.0351,116520.0],["2004-11-04",94.881,97.8074,94.8316,97.5601,165840.0],["2004-11-05",96.8594,99.0027,96.3648,97.1974,213600.0],["2004-11-08",97.6838,100.0744,97.5931,100.0002,129720.0],["2004-11-09",100.0744,101.1707,99.0027,100.1486,139860.0],["2004-11-10",96.2412,99.2583,95.4581,97.8487,267600.0],["2004-11-11",97.9063,98.1784,96.0351,97.2716,169200.0],["2004-11-12",97.7662,98.8379,97.6508,98.096,139980.0],["2004-11-15",98.9615,100.6926,98.9203,99.9507,143820.0],["2004-11-16",98.302,99.3325,97.8816,98.0135,143340.0],["2004-11-17",98.302,99.0851,97.0655,97.9228,206220.0],["2004-11-18",97.9229,104.4846,97.692,104.4846,586380.0],["2004-11-19",102.0116,102.3001,99.8353,100.8575,347220.0],["2004-11-22",98.9203,102.5639,98.9038,101.3933,158700.0],["2004-11-23",105.1028,106.092,98.5494,98.6483,340680.0],["2004-11-24",98.8708,100.3546,98.6483,99.1923,171120.0],["2004-11-26",98.945,99.6622,95.2355,96.9914,128420.0],["2004-11-29",97.4612,97.6838,93.727,95.285,222380.0],["2004-11-30",95.3592,97.3128,95.0871,96.2989,113040.0],["2004-12-01",95.0871,97.0161,93.7765,94.8893,140580.0],["2004-12-02",95.0871,98.9203,95.0871,97.4612,180140.0],["2004-12-03",98.673,98.9203,95.9527,96.0021,169240.0],["2004-12-06",96.2247,102.0116,96.0763,100.9234,211320.0],["2004-12-07",99.6622,101.6406,95.0871,95.1613,264560.0],["2004-12-08",76.688,79.0126,69.3679,74.4375,2981240.0],["2004-12-09",69.4173,72.3355,65.7078,67.0185,1751500.0],["2004-12-10",71.7172,76.9847,70.728,75.2042,1598360.0],["2004-12-13",75.0558,77.7266,75.0558,75.5504,568980.0],["2004-12-14",76.7869,79.1115,74.1902,74.215,735680.0],["2004-12-15",74.1902,77.5288,71.9645,76.1439,747240.0],["2004-12-16",74.1902,79.4083,74.1902,77.6771,573100.0],["2004-12-17",76.5396,79.0373,61.8252,72.657,1653980.0],["2004-12-20",71.3463,74.1902,69.6399,72.657,376340.0],["2004-12-21",79.8781,79.9029,75.4267,75.7977,570540.0],["2004-12-22",76.7869,77.5288,76.045,77.1578,406540.0],["2004-12-23",77.4051,79.1362,77.2815,77.9245,222520.0],["2004-12-27",77.4051,79.161,76.1934,78.6416,202640.0],["2004-12-28",77.9492,79.1115,77.5288,77.8997,157360.0],["2004-12-29",83.2167,85.8133,82.3511,83.5135,491620.0],["2004-12-30",83.8349,90.2648,82.9694,88.4842,549720.0],["2004-12-31",92.1195,92.2432,89.0283,89.3745,302260.0],["2005-01-03",89.0283,89.8938,85.9865,86.0112,199240.0],["2005-01-04",86.0112,86.4316,81.8565,82.6479,218980.0],["2005-01-05",81.9802,84.3295,81.0157,83.4145,218920.0],["2005-01-06",83.4145,84.2059,81.3867,82.0049,165840.0],["2005-01-07",82.1038,82.5984,80.3975,80.6695,304720.0],["2005-01-10",80.3728,83.7113,80.2738,83.0189,220960.0],["2005-01-11",83.093,83.2167,80.9415,81.1146,188880.0],["2005-01-12",82.1038,83.5876,81.7329,82.0791,265060.0],["2005-01-13",82.2275,83.8349,81.9307,82.178,211140.0],["2005-01-14",83.9586,87.495,83.464,87.0499,347660.0],["2005-01-18",82.0791,85.393,81.8318,84.107,521120.0],["2005-01-19",85.3188,85.8134,84.0823,84.1317,170220.0],["2005-01-20",82.1039,82.9694,82.1039,82.7716,188860.0],["2005-01-21",83.835,84.4285,82.1039,82.5243,306280.0],["2005-01-24",83.835,83.9833,81.9555,82.2522,225940.0],["2005-01-25",82.5984,83.3651,82.0049,82.178,196500.0],["2005-01-26",82.4748,83.3898,82.3511,83.1178,128240.0],["2005-01-27",83.7113,86.5553,83.6371,86.2832,246520.0],["2005-01-28",87.7917,89.2014,87.0746,88.8799,223940.0],["2005-01-31",89.3992,89.9927,88.0391,89.5229,258120.0],["2005-02-01",90.1411,92.8614,89.3992,92.0453,300080.0],["2005-02-02",93.2324,93.9743,90.2648,91.8475,243800.0],["2005-02-03",92.9851,92.9851,88.5337,89.3745,304020.0],["2005-02-04",89.8938,93.9743,89.8938,93.8754,272140.0],["2005-02-07",93.8754,93.8754,91.3776,91.6497,144000.0],["2005-02-08",92.2432,94.4689,91.7733,93.6775,149620.0],["2005-02-09",93.4797,93.9743,92.2926,92.3668,132200.0],["2005-02-10",91.8722,92.7378,91.0067,91.6991,181700.0],["2005-02-11",91.5013,92.54,91.0809,91.9464,87400.0],["2005-02-14",92.4905,94.0979,92.4905,93.2077,121600.0],["2005-02-15",92.5894,93.4055,92.0948,92.6883,144880.0],["2005-02-16",92.6883,92.7378,90.8088,91.0561,203200.0],["2005-02-17",91.4271,91.6744,90.3637,90.5121,130240.0],["2005-02-18",91.1303,93.7022,91.0066,91.3034,194600.0],["2005-02-22",91.3776,91.5755,89.4981,89.7949,140600.0],["2005-02-23",89.7949,90.883,89.7207,90.4626,90560.0],["2005-02-24",91.9464,96.6451,91.3034,95.6312,243520.0],["2005-02-25",96.4473,98.4257,94.7162,98.1784,240780.0],["2005-02-28",98.2031,99.2913,96.9419,99.1676,240020.0],["2005-03-01",98.7966,98.7966,95.829,97.1892,167160.0],["2005-03-02",97.1892,97.1892,95.3592,95.7301,199120.0],["2005-03-03",95.7548,96.6698,95.2108,95.4828,122200.0],["2005-03-04",95.829,96.9171,95.4333,96.3484,85860.0],["2005-03-07",96.0763,97.7827,95.3839,96.4226,89560.0],["2005-03-08",96.4967,97.2634,95.5323,96.0269,67860.0],["2005-03-09",96.1505,98.0547,94.4689,96.2247,165700.0],["2005-03-10",95.4581,96.1753,94.2216,94.914,148360.0],["2005-03-11",95.7054,97.4117,94.914,95.9774,140560.0],["2005-03-14",95.829,95.8538,92.441,92.6883,144620.0],["2005-03-15",92.9109,93.4302,90.2153,90.7099,119840.0],["2005-03-16",87.7918,89.2508,86.8026,88.1132,281420.0],["2005-03-17",88.4595,89.8196,87.1735,88.7315,130340.0],["2005-03-18",88.0391,89.0035,87.767,88.6573,103960.0],["2005-03-21",88.6573,88.6573,85.937,86.8767,238580.0],["2005-03-22",87.9154,90.6357,87.223,87.3961,156360.0],["2005-03-23",86.0607,86.852,85.1951,85.3188,165620.0],["2005-03-24",87.6681,88.9788,86.7778,87.4703,166000.0],["2005-03-28",87.223,88.5831,87.1982,87.3466,65380.0],["2005-03-29",86.5553,87.7423,85.5166,85.8628,88000.0],["2005-03-30",84.3295,85.1951,83.5876,84.75,220300.0],["2005-03-31",86.5553,87.0499,84.9231,85.1209,172120.0],["2005-04-01",86.3079,87.6434,84.3295,84.8241,150440.0],["2005-04-04",83.093,85.8628,82.9447,85.1704,107900.0],["2005-04-05",85.8876,87.4208,85.6403,86.5553,133540.0],["2005-04-06",88.2864,91.0809,88.2864,89.2014,217640.0],["2005-04-07",90.2648,91.5507,89.5476,91.4024,221680.0],["2005-04-08",91.4024,93.3808,91.3282,92.5152,138000.0],["2005-04-11",91.1303,91.2293,88.8304,90.0917,157660.0],["2005-04-12",89.8938,90.7594,88.41,89.4734,205240.0],["2005-04-13",89.6218,89.6218,87.2477,87.5692,162360.0],["2005-04-14",87.5444,89.1766,86.5552,87.9896,288280.0],["2005-04-15",88.41,88.7068,85.6897,86.0607,300680.0],["2005-04-18",85.0714,85.8133,84.6263,84.651,187260.0],["2005-04-19",85.1951,87.5197,85.1951,87.3219,150760.0],["2005-04-20",87.2972,87.3714,84.107,84.8489,133700.0],["2005-04-21",85.4671,88.3358,85.4671,88.2864,88460.0],["2005-04-22",87.7918,88.2864,85.8134,86.1596,76140.0],["2005-04-25",86.5552,88.6078,86.2832,87.1735,105300.0],["2005-04-26",88.8304,88.8304,86.8767,87.0746,101320.0],["2005-04-27",84.0822,85.665,83.1178,85.3929,161120.0],["2005-04-28",84.7005,84.7005,80.4716,80.991,205980.0],["2005-04-29",82.4748,83.5135,79.977,80.9168,211700.0],["2005-05-02",81.3619,82.1038,80.1502,80.62,54120.0],["2005-05-03",80.1749,81.4609,79.3835,80.7437,106680.0],["2005-05-04",80.8673,83.5135,80.8673,82.9694,129220.0],["2005-05-05",83.5876,84.5274,82.5984,84.0822,97920.0],["2005-05-06",84.0822,85.3929,82.7468,84.1564,77200.0],["2005-05-09",84.2059,85.1456,83.9586,84.7005,48460.0],["2005-05-10",84.6263,84.9231,82.3264,82.6726,83060.0],["2005-05-11",82.0544,83.0189,79.6556,81.0652,164900.0],["2005-05-12",80.62,83.9091,78.3943,81.3125,398220.0],["2005-05-13",82.8457,83.464,81.2383,82.3759,317680.0],["2005-05-16",82.1039,82.1039,79.6308,81.6093,248040.0],["2005-05-17",81.4361,84.0822,81.4361,83.5382,253980.0],["2005-05-18",84.0822,85.1951,84.0328,85.1704,321740.0],["2005-05-19",86.0606,88.9788,85.3187,88.6573,384960.0],["2005-05-20",88.5337,89.5229,87.7918,89.1272,288520.0],["2005-05-23",88.9046,90.6604,87.5444,89.3745,301300.0],["2005-05-24",89.968,90.6357,89.0282,89.9185,201260.0],["2005-05-25",90.0175,90.0175,85.5908,85.5908,407880.0],["2005-05-26",87.1735,90.9572,85.937,88.2864,489480.0],["2005-05-27",89.0283,89.7702,88.2122,88.8304,84000.0],["2005-05-31",90.2648,92.3668,89.2756,91.6002,467860.0],["2005-06-01",91.6002,91.8722,87.8907,87.8907,373280.0],["2005-06-02",90.24,90.5121,83.6866,85.566,501460.0],["2005-06-03",84.5768,87.1735,84.0081,84.9231,363600.0],["2005-06-06",85.1704,85.7639,83.2167,83.464,190040.0],["2005-06-07",83.464,84.7005,83.2414,83.4887,158760.0],["2005-06-08",83.8349,84.3295,82.6726,82.9447,173920.0],["2005-06-09",82.2275,83.2414,81.5103,82.1533,206840.0],["2005-06-10",83.093,84.107,81.9555,82.2028,214200.0],["2005-06-13",82.2769,82.6479,81.6092,81.906,157700.0],["2005-06-14",82.9694,83.5877,82.4253,82.7716,150480.0],["2005-06-15",83.0189,83.5135,81.5845,82.4501,155780.0],["2005-06-16",82.3512,82.6479,81.1394,81.2383,134400.0],["2005-06-17",81.6092,82.7963,81.2877,82.4748,155100.0],["2005-06-20",82.4748,82.821,81.5351,82.7468,119100.0],["2005-06-21",82.3511,83.7113,81.9802,82.7221,194840.0],["2005-06-22",84.0575,85.4424,82.9694,83.6618,221060.0],["2005-06-23",84.4532,84.4532,83.0683,83.5382,153380.0],["2005-06-24",83.093,83.5382,81.8813,82.1533,75060.0],["2005-06-27",81.9802,82.2275,81.6093,81.8566,107640.0],["2005-06-28",81.8071,83.5382,81.8071,82.9694,69360.0],["2005-06-29",82.7963,83.1672,81.9802,82.6479,42140.0],["2005-06-30",82.5984,84.6758,82.5984,84.1564,242100.0],["2005-07-01",85.0715,87.0993,84.9725,86.3574,154020.0],["2005-07-05",86.0854,89.2261,85.1456,89.053,208720.0],["2005-07-06",89.6465,92.2432,89.6465,92.1442,231660.0],["2005-07-07",91.254,91.8722,90.2648,91.7486,158220.0],["2005-07-08",91.5013,95.2355,91.5013,94.5925,275660.0],["2005-07-11",96.3236,97.1892,93.2324,93.6775,274540.0],["2005-07-12",93.2324,94.4441,91.7486,92.4905,102060.0],["2005-07-13",92.8614,93.2324,92.6636,92.8861,47620.0],["2005-07-14",92.9109,93.5044,91.4024,91.9217,96180.0],["2005-07-15",91.5013,91.9464,90.339,91.6249,77160.0],["2005-07-18",91.254,91.254,89.8444,90.0175,77320.0],["2005-07-19",90.3884,90.8583,89.5476,90.3884,86660.0],["2005-07-20",89.0283,91.4271,89.0283,91.254,53860.0],["2005-07-21",91.1303,93.3807,90.2647,93.2571,112220.0],["2005-07-22",93.4797,97.2139,93.4797,95.7301,200700.0],["2005-07-25",96.2,96.3731,94.2216,94.6667,103660.0],["2005-07-26",94.4689,94.4689,92.6636,93.2077,79360.0],["2005-07-27",93.4797,94.5925,93.4797,94.4689,83140.0],["2005-07-28",96.6946,96.6946,95.1366,96.4473,103260.0],["2005-07-29",97.0655,97.0655,94.1227,94.914,115120.0],["2005-08-01",94.7162,96.2247,94.37,94.4689,81280.0],["2005-08-02",93.9743,96.5462,93.9743,95.8538,91940.0],["2005-08-03",96.3236,96.3236,94.1474,94.9882,83080.0],["2005-08-04",94.4689,95.7054,93.6033,95.6806,78860.0],["2005-08-05",95.4334,96.3236,94.9635,95.5323,110180.0],["2005-08-08",96.6451,98.1784,94.5678,94.5678,157360.0],["2005-08-09",94.7162,95.5076,93.8259,94.5925,103940.0],["2005-08-10",93.9743,98.03,93.9743,97.6838,211220.0],["2005-08-11",97.1892,98.0053,96.472,97.3376,147320.0],["2005-08-12",97.9311,97.9311,95.2108,96.0516,86220.0],["2005-08-15",95.7054,96.2989,93.6528,94.4442,111320.0],["2005-08-16",95.0871,95.7054,94.4689,95.1119,93820.0],["2005-08-17",95.2108,96.6946,94.7904,95.7301,103240.0],["2005-08-18",96.6946,98.8708,95.9527,98.3515,215220.0],["2005-08-19",98.7472,99.1923,98.3762,98.945,112780.0],["2005-08-22",99.044,100.1568,98.7967,99.6622,128960.0],["2005-08-23",100.8987,101.6406,99.5633,99.9095,204600.0],["2005-08-24",99.9342,100.9976,99.1676,99.2912,218240.0],["2005-08-25",102.2589,102.7287,101.2944,102.5062,383560.0],["2005-08-26",103.619,103.619,101.8879,102.8771,144280.0],["2005-08-29",103.3717,103.5201,102.1599,103.0008,58180.0],["2005-08-30",102.3825,103.4706,101.2944,102.6298,162500.0],["2005-08-31",102.5803,102.6298,101.1707,101.9621,116800.0],["2005-09-01",102.061,103.1244,101.8879,102.2589,81040.0],["2005-09-02",102.6298,107.1801,102.6298,106.5124,289800.0],["2005-09-06",106.2156,107.3285,105.3501,106.4382,188020.0],["2005-09-07",106.4382,110.1972,106.4382,109.3811,372880.0],["2005-09-08",111.137,111.1617,110.2467,110.5929,255020.0],["2005-09-09",111.038,111.1369,109.1833,109.4058,266200.0],["2005-09-12",112.5218,112.5218,105.8447,109.9252,338060.0],["2005-09-13",109.5542,110.0488,107.4275,107.4275,189080.0],["2005-09-14",107.7489,108.8123,107.6253,108.5403,164580.0],["2005-09-15",109.3069,109.5048,107.749,108.6887,149140.0],["2005-09-16",109.7521,110.0488,108.0704,108.4414,205720.0],["2005-09-19",107.8231,110.5187,107.8231,108.8371,169180.0],["2005-09-20",109.1833,109.3069,107.65,107.7737,165080.0],["2005-09-21",106.6361,108.9607,106.6361,108.3425,115640.0],["2005-09-22",107.8973,109.0596,107.8973,108.6887,182840.0],["2005-09-23",108.6887,109.0596,107.8726,108.0704,131340.0],["2005-09-26",109.3069,110.7907,108.6887,109.3811,150740.0],["2005-09-27",110.5434,114.1787,110.2467,113.0164,300840.0],["2005-09-28",113.7583,113.9315,111.8294,112.0767,122200.0],["2005-09-29",112.5219,113.7584,110.9886,111.2853,109520.0],["2005-09-30",111.2853,112.0272,108.3672,109.9005,148980.0],["2005-10-03",110.2961,110.4692,108.9607,108.9607,100720.0],["2005-10-04",107.5759,110.9144,107.5759,108.2683,127600.0],["2005-10-05",107.3285,108.8123,104.1631,106.1909,211540.0],["2005-10-06",102.6298,103.8416,101.3438,101.3933,207480.0],["2005-10-07",101.3686,103.347,101.3686,102.061,133960.0],["2005-10-10",104.2373,104.2373,101.4428,102.0857,114640.0],["2005-10-11",102.5062,104.7071,101.8879,102.061,112940.0],["2005-10-12",100.4041,100.8987,98.0547,99.3654,186980.0],["2005-10-13",96.8924,98.3021,95.8785,97.758,185580.0],["2005-10-14",96.9419,97.0903,94.9388,95.6559,138940.0],["2005-10-17",95.6559,97.9805,95.285,97.4612,96800.0],["2005-10-18",97.5601,97.9558,95.8785,96.4226,90240.0],["2005-10-19",95.2108,98.4257,92.7872,97.8074,197000.0],["2005-10-20",97.2386,97.6838,93.999,94.4689,165000.0],["2005-10-21",94.3453,96.9172,94.3453,96.1011,109640.0],["2005-10-24",97.6838,100.5772,97.0161,97.7827,142920.0],["2005-10-25",97.4365,98.1784,95.9279,95.9279,95600.0],["2005-10-26",96.3236,98.8708,96.1258,97.4365,97960.0],["2005-10-27",97.6838,98.2279,95.1613,95.1613,99660.0],["2005-10-28",96.3236,98.8956,96.3236,98.302,147240.0],["2005-10-31",100.6514,101.2697,98.9203,98.9203,256200.0],["2005-11-01",99.2912,100.1568,98.5246,99.5138,77800.0],["2005-11-02",99.8353,102.4567,99.8353,101.0965,182000.0],["2005-11-03",102.6298,105.5974,102.6298,104.3609,200660.0],["2005-11-04",105.2265,105.7211,103.6685,104.5835,96540.0],["2005-11-07",103.8663,104.262,101.3933,104.262,123020.0],["2005-11-08",103.99,105.0286,103.7921,104.6082,71180.0],["2005-11-09",104.7319,105.2759,103.8663,104.4846,61580.0],["2005-11-10",105.3254,105.7211,102.3083,104.3362,125180.0],["2005-11-11",105.1028,105.5479,103.7921,104.1136,71320.0],["2005-11-14",104.6082,105.1028,104.1384,104.4846,61760.0],["2005-11-15",104.1136,105.1275,103.0749,103.3717,101320.0],["2005-11-16",103.3964,107.3533,103.3964,107.2791,126240.0],["2005-11-17",108.0704,110.7165,107.9715,108.9854,228960.0],["2005-11-18",110.494,110.494,108.565,109.3811,84840.0],["2005-11-21",110.0488,112.0025,109.6531,111.6315,162160.0],["2005-11-22",111.2853,111.4337,108.936,109.4058,189380.0],["2005-11-23",109.4059,109.4306,104.6082,107.5758,261980.0],["2005-11-25",108.565,112.2498,108.293,111.2853,112480.0],["2005-11-28",111.2853,112.3735,110.494,111.3101,210900.0],["2005-11-29",111.2854,112.7692,111.0381,112.3735,208220.0],["2005-11-30",112.2498,113.61,111.5079,112.1015,236920.0],["2005-12-01",113.0164,114.5002,112.4724,113.6347,133980.0],["2005-12-02",113.2637,115.1185,112.5466,114.3519,98020.0],["2005-12-05",114.5002,115.3411,114.1788,114.9948,62260.0],["2005-12-06",114.9948,116.5528,114.6981,115.8109,128560.0],["2005-12-07",116.1077,117.7399,111.4584,112.4724,214880.0],["2005-12-08",115.7367,115.7615,110.7907,111.9778,168720.0],["2005-12-09",112.0272,112.7691,110.4198,111.3101,118780.0],["2005-12-12",111.31,111.7057,107.5016,107.6995,160100.0],["2005-12-13",107.7737,107.7984,105.449,107.4027,141220.0],["2005-12-14",107.0812,107.922,105.4738,106.6114,195240.0],["2005-12-15",106.463,107.0318,105.548,106.2157,100560.0],["2005-12-16",106.2157,106.5866,105.2265,105.3501,78180.0],["2005-12-19",105.7458,107.378,105.5974,106.463,108760.0],["2005-12-20",106.2651,107.8478,105.9931,106.463,59720.0],["2005-12-21",106.1909,109.2822,106.1909,107.1801,73240.0],["2005-12-22",107.8231,110.1972,107.6748,109.1586,73760.0],["2005-12-23",110.9144,110.9144,109.0349,109.208,31480.0],["2005-12-27",109.3069,109.7274,107.8231,108.3177,36520.0],["2005-12-28",107.9468,109.9994,107.9468,109.2575,51180.0],["2005-12-29",109.5542,111.7305,108.7381,110.9886,78160.0],["2005-12-30",110.5434,111.1122,109.3564,109.3811,41700.0],["2006-01-03",109.4058,113.5358,109.1833,113.3132,94100.0],["2006-01-04",113.511,116.2808,113.511,115.1927,81340.0],["2006-01-05",116.355,117.542,115.8109,116.6023,117020.0],["2006-01-06",116.8496,117.1216,116.1077,116.9238,69540.0],["2006-01-09",118.4571,118.556,115.3411,116.7754,86460.0],["2006-01-10",116.7754,116.9238,115.2422,115.4895,96020.0],["2006-01-11",116.1077,120.4849,116.0088,119.0753,202620.0],["2006-01-12",120.9301,121.0537,118.6302,120.0892,129580.0],["2006-01-13",126.1234,126.1234,120.2871,122.216,186540.0],["2006-01-17",122.1666,122.1913,117.4679,119.199,252380.0],["2006-01-18",117.4678,118.3334,114.9948,116.6023,215200.0],["2006-01-19",118.0861,121.6225,118.0861,121.2021,163980.0],["2006-01-20",122.4139,122.4139,118.2839,119.9161,205320.0],["2006-01-23",119.9161,120.5591,117.6162,120.4107,121540.0],["2006-01-24",120.9301,122.3891,120.0645,120.9053,110900.0],["2006-01-25",121.7956,122.0429,118.1356,118.7785,169800.0],["2006-01-26",118.9517,119.0258,115.7367,117.3442,182360.0],["2006-01-27",117.7152,118.3829,114.9948,115.7862,168100.0],["2006-01-30",112.5218,115.0443,112.4971,113.7583,164640.0],["2006-01-31",114.1293,116.4786,113.7089,115.7367,183340.0],["2006-02-01",116.1819,117.27,115.712,116.4045,62240.0],["2006-02-02",116.4044,117.5173,114.6981,117.0969,127740.0],["2006-02-03",115.9841,116.1077,113.7584,114.5497,113660.0],["2006-02-06",115.3658,115.984,114.5992,114.8959,89480.0],["2006-02-07",115.8109,115.8357,112.4229,113.5358,134320.0],["2006-02-08",112.6455,113.1401,110.6671,112.4971,189660.0],["2006-02-09",112.4971,114.4261,110.8897,110.9391,201600.0],["2006-02-10",110.1725,111.2111,109.3316,110.6423,164760.0],["2006-02-13",114.3766,114.5002,109.4058,109.8015,172140.0],["2006-02-14",109.8015,109.9499,106.5866,109.0596,290900.0],["2006-02-15",109.4306,114.6239,109.3069,112.1509,229680.0],["2006-02-16",112.2745,114.2529,112.2004,113.6594,86360.0],["2006-02-17",113.1648,115.6131,112.7197,112.7197,125920.0],["2006-02-21",111.9283,112.7444,110.8649,111.2853,169120.0],["2006-02-22",111.7799,113.9067,110.1478,111.1617,136920.0],["2006-02-23",110.6671,112.4971,110.6671,111.6563,72240.0],["2006-02-24",112.2745,112.6455,110.1725,111.7057,47740.0],["2006-02-27",111.5326,112.4724,111.4337,111.7799,56840.0],["2006-02-28",112.0025,112.0272,108.8123,108.8123,164000.0],["2006-03-01",109.0843,110.7907,109.0843,110.4692,84880.0],["2006-03-02",110.6671,112.1261,110.3703,111.1864,118240.0],["2006-03-03",111.2606,111.409,108.8123,109.5048,167480.0],["2006-03-06",109.5542,110.8155,109.0596,110.0241,97860.0],["2006-03-07",108.8123,108.837,106.5371,108.4908,214580.0],["2006-03-08",107.5758,107.6006,104.6329,106.2651,280660.0],["2006-03-09",106.2157,106.9576,104.633,105.0039,95420.0],["2006-03-10",105.2017,106.092,102.9513,103.3717,221840.0],["2006-03-13",104.3609,105.8695,104.2125,104.3609,254520.0],["2006-03-14",105.6964,106.735,103.6438,105.177,281780.0],["2006-03-15",103.7426,105.2759,102.976,104.2373,267760.0],["2006-03-16",104.0642,104.9792,103.5201,104.3115,286380.0],["2006-03-17",105.2265,106.3888,104.9792,106.092,169640.0],["2006-03-20",107.8231,114.6981,107.8231,112.2498,483280.0],["2006-03-21",112.7691,113.3874,111.038,111.3101,155100.0],["2006-03-22",111.9036,113.2637,111.5574,112.4724,107080.0],["2006-03-23",112.596,114.0551,112.4724,113.6099,89360.0],["2006-03-24",112.5219,113.3874,110.6918,112.2004,160080.0],["2006-03-27",111.6563,111.9283,108.7381,110.2714,328840.0],["2006-03-28",108.4414,108.565,105.5232,106.463,243840.0],["2006-03-29",106.4877,106.8587,105.177,106.2157,160180.0],["2006-03-30",106.2157,107.3285,104.806,106.0425,95820.0],["2006-03-31",106.1909,106.3641,105.3007,106.3641,182680.0],["2006-04-03",106.8834,108.3177,106.5124,106.9328,149060.0],["2006-04-04",106.9328,107.5758,106.1909,106.4135,73460.0],["2006-04-05",106.1662,107.7984,106.0178,106.3393,212460.0],["2006-04-06",106.3393,107.8231,105.1523,107.1554,109360.0],["2006-04-07",108.1941,111.2853,107.8973,109.4553,194120.0],["2006-04-10",110.0488,111.6068,109.5048,110.2714,160600.0],["2006-04-11",110.2961,110.2961,108.5156,109.3811,166280.0],["2006-04-12",109.6284,112.2993,109.6284,111.0381,139740.0],["2006-04-13",111.038,111.9036,109.7026,111.5821,67020.0],["2006-04-17",111.5821,112.967,110.2961,111.3101,108520.0],["2006-04-18",113.7583,114.1293,112.3735,112.7691,109600.0],["2006-04-19",113.7583,115.4894,113.0164,115.2174,187800.0],["2006-04-20",117.1464,117.2947,115.3658,116.4539,144740.0],["2006-04-21",117.1711,117.2947,114.8712,115.6626,276000.0],["2006-04-24",116.2313,116.6518,115.4152,116.1077,217400.0],["2006-04-25",116.0335,116.4786,115.0938,115.9346,70660.0],["2006-04-26",116.4786,118.0614,115.712,115.7367,124120.0],["2006-04-27",114.525,115.3658,113.0164,114.0551,180360.0],["2006-04-28",114.9948,115.6378,114.6733,115.1185,161220.0],["2006-05-01",115.2174,116.1077,115.2174,115.44,86360.0],["2006-05-02",115.2421,116.2561,114.8959,115.2174,162860.0],["2006-05-03",115.4894,115.5142,113.1401,113.7583,87500.0],["2006-05-04",114.5002,119.9161,114.5002,118.4323,333100.0],["2006-05-05",122.9826,123.4278,121.0784,122.5622,310760.0],["2006-05-08",123.5762,125.6535,123.3289,124.9116,196480.0],["2006-05-09",125.4062,126.3707,124.0213,125.9008,143820.0],["2006-05-10",125.8266,125.9255,122.1666,123.23,279360.0],["2006-05-11",124.6395,125.2578,121.573,121.944,174880.0],["2006-05-12",122.1665,122.2407,116.8001,119.9408,187620.0],["2006-05-15",114.9949,116.6023,113.6594,115.6131,242960.0],["2006-05-16",115.5389,116.8249,114.8217,115.3658,120880.0],["2006-05-17",114.8959,114.9206,108.4661,109.9252,360940.0],["2006-05-18",109.9499,110.5434,106.364,106.8339,302840.0],["2006-05-19",105.1028,106.3393,101.3191,105.6963,386560.0],["2006-05-22",101.8879,103.0997,94.1474,95.4334,625860.0],["2006-05-23",103.1739,103.891,98.1042,98.3762,366540.0],["2006-05-24",97.6838,97.6838,92.7378,95.6806,334300.0],["2006-05-25",99.4149,101.2449,97.6096,101.0965,176840.0],["2006-05-26",101.3933,107.378,101.3933,105.7458,460360.0],["2006-05-30",105.7952,106.3393,101.6653,102.0363,194300.0],["2006-05-31",102.0116,103.7674,100.6514,103.5201,266060.0],["2006-06-01",106.1662,109.5542,104.8803,108.3425,326900.0],["2006-06-02",109.9994,118.7785,108.1199,118.7044,763100.0],["2006-06-05",118.7043,119.2979,116.5281,117.1711,799680.0],["2006-06-06",115.984,116.1077,111.7799,112.8433,671760.0],["2006-06-07",109.5542,113.4863,109.5542,112.0272,282860.0],["2006-06-08",108.565,109.0596,105.1028,108.4661,408640.0],["2006-06-09",108.4414,109.0596,106.9081,107.8479,217040.0],["2006-06-12",107.8231,107.8231,103.7427,103.8663,232440.0],["2006-06-13",100.1568,102.1105,98.7472,99.5386,371840.0],["2006-06-14",99.5386,103.99,97.6838,103.5943,326200.0],["2006-06-15",103.5695,108.2188,103.4706,107.7737,282700.0],["2006-06-16",107.1554,107.1801,104.4846,104.5835,277900.0],["2006-06-19",106.2157,106.2157,101.5169,102.0363,210980.0],["2006-06-20",101.418,102.333,100.4288,101.9621,225760.0],["2006-06-21",101.8879,104.7813,100.3546,104.6824,197140.0],["2006-06-22",103.8416,105.3501,101.5911,103.1244,80300.0],["2006-06-23",102.6298,104.3114,101.8879,104.1136,62020.0],["2006-06-26",103.4954,104.905,103.1739,104.5835,83380.0],["2006-06-27",104.9792,107.922,104.5835,106.9823,296500.0],["2006-06-28",107.4522,109.1585,106.6113,107.9715,250400.0],["2006-06-29",108.8123,112.9422,108.4661,112.4971,255880.0],["2006-06-30",112.5218,114.0304,111.953,113.3132,136760.0],["2006-07-03",114.8712,115.2669,111.5574,114.9701,74460.0],["2006-07-05",114.9701,114.9701,111.1617,113.1401,165620.0],["2006-07-06",112.7691,115.5636,112.6455,114.5991,84680.0],["2006-07-07",114.5992,114.5992,112.2745,112.8928,117620.0],["2006-07-10",112.2745,113.6594,111.9036,113.1896,102520.0],["2006-07-11",113.1401,113.6099,111.409,113.2884,86320.0],["2006-07-12",113.0164,113.8573,111.9778,112.2745,78260.0],["2006-07-13",112.2745,112.4971,109.0349,110.9391,182540.0],["2006-07-14",110.3209,110.6918,108.7876,109.7026,218120.0],["2006-07-17",109.48,109.6284,107.9468,108.7629,113620.0],["2006-07-18",108.7629,108.9113,105.8942,108.7382,193160.0],["2006-07-19",108.8123,111.7552,108.6639,110.6176,226940.0],["2006-07-20",111.1122,111.2358,108.0209,108.7134,202560.0],["2006-07-21",108.936,109.9747,108.4661,108.8371,159320.0],["2006-07-24",109.3069,114.0551,109.3069,113.2884,116160.0],["2006-07-25",113.9067,114.6734,112.7691,114.154,96240.0],["2006-07-26",114.1788,114.797,113.4616,114.6734,130800.0],["2006-07-27",117.0969,117.8388,115.8604,116.7259,223700.0],["2006-07-28",116.7012,120.6086,115.7367,120.114,180700.0],["2006-07-31",119.2484,120.3613,117.6162,119.199,114020.0],["2006-08-01",119.0753,119.7678,115.8851,118.185,85240.0],["2006-08-02",121.0537,123.0321,119.2237,121.5483,175680.0],["2006-08-03",120.8806,122.3891,119.1742,121.7709,135000.0],["2006-08-04",122.4139,124.4912,122.4139,123.131,127360.0],["2006-08-07",122.9579,123.7988,122.3644,122.4139,63580.0],["2006-08-08",122.6364,123.5515,120.2871,120.8064,90140.0],["2006-08-09",121.2021,126.0987,121.1774,124.2934,237960.0],["2006-08-10",124.145,125.6041,123.23,125.1342,90600.0],["2006-08-11",125.332,126.3212,124.0213,125.7524,99840.0],["2006-08-14",125.3815,126.0492,121.5978,122.3644,145880.0],["2006-08-15",122.8837,123.5762,121.8204,122.5375,110540.0],["2006-08-16",123.8977,124.8374,123.4278,123.6504,104820.0],["2006-08-17",123.6256,123.774,120.5591,121.0784,141580.0],["2006-08-18",120.1881,120.8064,118.7291,119.6688,144240.0],["2006-08-21",119.6936,125.2578,119.5452,124.5159,294000.0],["2006-08-22",126.9395,126.9395,123.4031,124.7385,246520.0],["2006-08-23",124.8127,125.0105,123.4525,124.6396,166420.0],["2006-08-24",124.9858,125.0105,123.6009,124.3181,130100.0],["2006-08-25",124.3923,124.8127,123.6009,124.2686,162160.0],["2006-08-28",124.2934,126.5191,124.0708,126.4449,122140.0],["2006-08-29",127.6072,135.0262,126.9889,134.3338,612860.0],["2006-08-30",134.5316,135.7681,133.0231,134.6553,427700.0],["2006-08-31",135.6444,136.2627,133.6166,134.3338,238220.0],["2006-09-01",136.2627,143.1871,136.2627,142.4205,664920.0],["2006-09-05",142.8162,148.4546,142.8162,148.3804,508920.0],["2006-09-06",148.1332,149.617,143.5334,145.2397,266400.0],["2006-09-07",143.4591,145.6354,143.4344,144.9429,167980.0],["2006-09-08",144.9677,150.3341,142.9398,148.1331,340080.0],["2006-09-11",148.1332,148.1579,143.0388,143.4839,289760.0],["2006-09-12",144.1763,148.1826,144.1763,147.5149,253160.0],["2006-09-13",147.5149,151.3481,147.4902,150.9029,145220.0],["2006-09-14",151.0018,151.2244,148.3805,149.6417,180480.0],["2006-09-15",152.0899,156.1704,151.1502,154.8597,258800.0],["2006-09-18",155.7994,156.665,154.7361,155.379,258280.0],["2006-09-19",154.7608,156.6897,152.7082,153.7963,332140.0],["2006-09-20",153.7963,155.7995,151.0513,153.0792,259740.0],["2006-09-21",154.3157,157.0607,154.2909,155.2554,270600.0],["2006-09-22",154.4146,154.4146,149.3202,152.9555,245660.0],["2006-09-25",152.3867,153.3017,148.1331,150.8782,320320.0],["2006-09-26",149.3449,151.2244,147.8859,148.7267,442720.0],["2006-09-27",149.1223,153.3017,148.603,152.5104,297320.0],["2006-09-28",152.5104,152.8071,149.9879,150.7051,96880.0],["2006-09-29",150.7545,150.8287,147.1687,149.8395,110020.0],["2006-10-02",151.076,151.076,146.7977,148.1579,137760.0],["2006-10-03",145.9074,147.3912,144.3247,146.3279,136960.0],["2006-10-04",146.2784,151.4222,145.6849,151.2244,175500.0],["2006-10-05",150.6061,156.1457,149.6169,154.8103,214600.0],["2006-10-06",154.5877,154.5877,151.1008,152.7082,93640.0],["2006-10-09",152.7082,153.3265,151.2491,152.5104,136020.0],["2006-10-10",151.8921,154.5382,149.7159,150.9029,137980.0],["2006-10-11",151.1749,151.1749,148.0095,149.1223,147560.0],["2006-10-12",149.7406,154.0436,149.7406,153.7469,212760.0],["2006-10-13",153.7469,157.7779,152.2631,156.1951,159540.0],["2006-10-16",157.4069,158.6682,155.2554,157.5306,143220.0],["2006-10-17",157.036,157.036,152.7577,154.0436,136000.0],["2006-10-18",154.6619,156.7887,154.563,155.1812,123600.0],["2006-10-19",155.9479,156.4177,154.9834,155.8984,58880.0],["2006-10-20",154.2662,156.4177,152.0899,156.1951,83740.0],["2006-10-23",154.563,157.951,154.0189,157.2833,84460.0],["2006-10-24",157.7532,162.1552,157.036,161.3638,142120.0],["2006-10-25",162.1551,163.9604,160.8197,163.2185,137360.0],["2006-10-26",165.6915,165.7657,162.1056,163.3668,87400.0],["2006-10-27",163.2185,163.2185,160.4982,160.9186,48580.0],["2006-10-30",160.6218,160.7455,157.7779,160.6713,66480.0],["2006-10-31",159.7068,164.455,158.9155,163.1938,66980.0],["2006-11-01",162.9712,163.7873,159.5337,160.1272,84880.0],["2006-11-02",159.8799,161.4874,157.7037,160.152,112080.0],["2006-11-03",159.7563,160.0283,157.7037,158.6929,67240.0],["2006-11-06",159.2617,161.8831,159.2617,160.7208,92940.0],["2006-11-07",161.611,161.982,160.0036,160.2262,86660.0],["2006-11-08",159.781,162.4518,156.5413,162.0562,134840.0],["2006-11-09",163.8367,164.4303,162.1551,162.8723,100960.0],["2006-11-10",163.3421,164.183,162.0067,162.9959,49180.0],["2006-11-13",163.5894,167.6699,163.4411,166.0872,112940.0],["2006-11-14",166.4334,168.115,164.0346,164.8259,157780.0],["2006-11-15",164.826,166.5571,163.9109,166.3098,116360.0],["2006-11-16",166.3098,167.9914,165.1969,166.5818,116380.0],["2006-11-17",167.1258,167.2495,163.4411,164.5539,68000.0],["2006-11-20",165.1969,169.3763,164.9496,169.1537,128680.0],["2006-11-21",169.5247,174.0997,169.5247,171.9235,134840.0],["2006-11-22",173.1105,175.3362,172.2697,172.9127,38940.0],["2006-11-24",172.9126,174.8416,172.146,173.6793,44440.0],["2006-11-27",174.2976,174.3717,168.2882,168.3376,98800.0],["2006-11-28",168.3376,169.2032,166.6065,168.758,79320.0],["2006-11-29",174.6438,182.8542,174.6438,180.5543,422760.0],["2006-11-30",183.2498,191.2376,182.2606,188.1711,569840.0],["2006-12-01",190.4216,191.9548,188.27,190.9162,249280.0],["2006-12-04",190.2979,204.5672,189.3087,202.1189,387360.0],["2006-12-05",200.3136,203.5038,199.2007,202.9102,195960.0],["2006-12-06",202.7866,204.2951,200.5609,200.734,186920.0],["2006-12-07",200.3136,203.1576,198.7062,202.4899,265940.0],["2006-12-08",202.4156,203.1328,200.6845,202.292,110580.0],["2006-12-11",198.4588,201.5748,196.2331,200.6846,190280.0],["2006-12-12",203.0339,203.1575,194.5267,197.7664,242240.0],["2006-12-13",198.0879,198.4588,190.0506,190.8914,222720.0],["2006-12-14",187.3303,193.4139,182.2607,187.9486,297460.0],["2006-12-15",187.3303,190.6194,187.3303,189.284,165600.0],["2006-12-18",189.6796,192.672,187.8496,190.471,160240.0],["2006-12-19",189.927,195.1698,185.6487,190.3969,139020.0],["2006-12-20",190.3969,191.8807,189.9023,190.1743,113080.0],["2006-12-21",190.4216,191.0645,189.0861,190.8914,80200.0],["2006-12-22",191.2871,191.2871,187.9486,189.9517,84300.0],["2006-12-26",190.6689,191.7075,190.0753,191.6828,40040.0],["2006-12-27",192.1527,198.261,192.029,197.0987,128500.0],["2006-12-28",199.1513,202.1189,197.9643,198.4589,154320.0],["2006-12-29",199.0771,199.8932,194.6751,195.2439,96200.0],["2007-01-03",200.0663,200.1899,194.6751,195.5901,145540.0],["2007-01-04",195.5902,195.6891,189.556,194.2547,121060.0],["2007-01-05",193.6365,194.1311,185.6734,186.2422,163080.0],["2007-01-08",189.1851,192.8204,187.8496,190.6441,162660.0],["2007-01-09",191.2624,191.8064,182.3348,182.8294,253380.0],["2007-01-10",181.0242,186.7615,180.5296,186.0444,154900.0],["2007-01-11",185.5992,192.6225,184.2885,190.471,204380.0],["2007-01-12",192.2763,192.6473,187.8249,190.199,96740.0],["2007-01-16",191.6581,193.2161,188.27,188.8141,115180.0],["2007-01-17",189.0614,195.3181,187.9486,193.1419,134260.0],["2007-01-18",192.7709,195.3676,190.0259,190.2485,96120.0],["2007-01-19",190.6689,195.4665,188.8388,194.6257,121580.0],["2007-01-22",194.873,207.7326,194.8235,202.9844,324780.0],["2007-01-23",205.2596,210.8239,203.2812,209.8594,205540.0],["2007-01-24",211.9367,216.3881,210.3293,214.657,190440.0],["2007-01-25",214.5334,214.5334,208.0294,208.8702,116460.0],["2007-01-26",210.7002,211.1948,205.9273,210.2304,110800.0],["2007-01-29",210.9475,214.1377,207.9305,208.796,105740.0],["2007-01-30",208.796,214.2861,207.9552,213.3216,118340.0],["2007-01-31",214.2861,214.9044,208.2272,211.269,91380.0],["2007-02-01",214.7807,219.2816,213.0991,214.9785,116620.0],["2007-02-02",214.4097,215.0033,211.9367,214.5581,105520.0],["2007-02-05",215.201,217.1547,213.3463,216.3386,63480.0],["2007-02-06",216.7838,220.4191,215.2753,217.5751,94540.0],["2007-02-07",216.5613,218.5644,212.7034,217.1301,78640.0],["2007-02-08",212.6786,214.5828,212.6044,213.2969,105140.0],["2007-02-09",214.0388,215.6957,210.7002,211.4421,139320.0],["2007-02-12",211.6894,213.2969,207.238,209.711,149060.0],["2007-02-13",211.6647,214.286,209.8593,212.8764,196180.0],["2007-02-14",213.6678,218.2923,213.1237,217.0064,88080.0],["2007-02-15",217.6247,217.8967,212.2088,212.827,134380.0],["2007-02-16",212.827,216.2398,211.8378,213.4947,86640.0],["2007-02-20",213.9151,223.9061,211.5163,223.0158,288800.0],["2007-02-21",223.0405,223.0405,212.1346,213.6431,220600.0],["2007-02-22",214.5334,217.3526,211.4421,212.9506,131360.0],["2007-02-23",214.2861,216.3882,212.2088,213.9399,106800.0],["2007-02-26",214.4098,216.1162,210.7992,213.1485,76440.0],["2007-02-27",207.7326,210.2056,193.4386,195.2192,452880.0],["2007-02-28",193.2408,204.0231,190.4216,198.9782,362560.0],["2007-03-01",197.8406,203.207,186.44,198.4341,773760.0],["2007-03-02",197.7416,204.2951,195.7138,201.3275,343500.0],["2007-03-05",193.315,197.8406,186.3906,192.5978,511140.0],["2007-03-06",196.4063,208.9691,196.4063,206.4467,457700.0],["2007-03-07",205.2844,210.6013,204.3199,207.1886,375500.0],["2007-03-08",213.2969,221.804,212.1098,220.2708,356440.0],["2007-03-09",221.3342,225.0189,214.8054,216.858,211180.0],["2007-03-12",219.3557,221.804,214.6323,217.2289,285340.0],["2007-03-13",217.2536,217.5504,206.2982,207.5842,257060.0],["2007-03-14",207.3617,212.5797,202.1931,211.7636,267540.0],["2007-03-15",211.3927,217.4515,207.5595,216.1903,258900.0],["2007-03-16",212.555,219.0343,212.0604,217.6741,253080.0],["2007-03-19",218.6138,239.758,218.6138,232.4874,686940.0],["2007-03-20",237.2356,237.2356,227.5167,231.3499,323560.0],["2007-03-21",232.5863,237.7796,232.5863,234.8615,394640.0],["2007-03-22",234.9357,238.5216,233.5014,235.9991,175660.0],["2007-03-23",234.9604,239.8075,234.9357,239.0903,120040.0],["2007-03-26",237.9033,239.4613,233.9465,238.8925,186880.0],["2007-03-27",238.9172,239.5602,235.6034,237.1119,140880.0],["2007-03-28",235.8012,243.0966,234.3174,241.3655,296600.0],["2007-03-29",242.3795,245.2482,235.0594,237.9775,316640.0],["2007-03-30",240.6236,241.0935,233.8228,234.54,149940.0],["2007-04-02",235.4303,241.687,235.4303,241.415,159580.0],["2007-04-03",244.3331,244.4568,241.5633,242.3794,120780.0],["2007-04-04",242.3547,244.5804,238.942,243.7643,184880.0],["2007-04-05",240.8709,241.7118,238.6452,239.5602,136840.0],["2007-04-09",244.3578,248.2652,242.1816,246.2868,159200.0],["2007-04-10",246.9298,247.276,237.4582,238.1753,254920.0],["2007-04-11",237.4334,240.8214,232.3143,234.1938,285920.0],["2007-04-12",225.9587,238.9172,225.9587,237.9528,418300.0],["2007-04-13",238.027,241.1182,235.9744,238.7441,210400.0],["2007-04-16",239.3624,242.429,237.4088,238.6947,94560.0],["2007-04-17",238.7194,243.0472,236.7163,238.1507,186080.0],["2007-04-18",236.7904,241.2419,233.7239,239.4613,159000.0],["2007-04-19",236.7905,238.9915,233.4519,238.9173,177100.0],["2007-04-20",242.3547,245.0256,238.0022,238.0517,197820.0],["2007-04-23",238.6452,241.5881,234.2928,236.84,236980.0],["2007-04-24",237.9033,239.6839,237.0378,238.2743,213020.0],["2007-04-25",241.3408,241.3902,237.928,238.2743,106140.0],["2007-04-26",238.027,239.8817,237.9528,238.3979,125240.0],["2007-04-27",238.8925,254.7198,238.2743,243.3439,207040.0],["2007-04-30",240.8709,241.7365,236.6421,239.2882,163520.0],["2007-05-01",238.7194,241.3408,238.027,239.3129,170480.0],["2007-05-02",241.6128,254.1015,241.5881,251.8758,361400.0],["2007-05-03",252.865,257.3164,247.9437,252.8155,184020.0],["2007-05-04",252.9887,257.3165,250.0211,253.8295,142840.0],["2007-05-07",255.338,262.0893,255.1401,260.1851,132080.0],["2007-05-08",257.2175,258.4045,250.9855,252.8155,143600.0],["2007-05-09",252.8897,259.913,252.4693,257.6379,134840.0],["2007-05-10",256.1912,256.1912,243.6328,244.0095,279080.0],["2007-05-11",242.3769,253.5539,242.3769,253.4283,229320.0],["2007-05-14",251.3185,259.9587,248.6813,257.8489,202340.0],["2007-05-15",252.2228,257.9494,251.1678,254.433,227300.0],["2007-05-16",254.5586,255.6135,249.0078,251.4441,144440.0],["2007-05-17",249.2841,251.4944,247.752,248.6813,90980.0],["2007-05-18",251.2683,251.2683,245.5417,250.3892,94060.0],["2007-05-21",259.4564,262.4704,250.3892,256.4675,297620.0],["2007-05-22",254.9353,256.3921,249.2841,251.1678,241340.0],["2007-05-23",254.9102,256.1912,250.5399,252.6497,167120.0],["2007-05-24",249.2841,253.6795,248.7818,250.4395,241920.0],["2007-05-25",260.9634,263.7262,256.995,259.7578,233120.0],["2007-05-29",256.2162,258.7028,251.419,257.0953,192360.0],["2007-05-30",255.6889,259.3308,251.1678,258.5271,178240.0],["2007-05-31",260.2099,262.3448,257.3466,258.2256,124040.0],["2007-06-01",258.2507,262.1187,254.5837,261.2145,147320.0],["2007-06-04",256.4423,257.6982,254.0562,255.1111,128560.0],["2007-06-05",255.1363,259.0796,253.6544,255.7893,83360.0],["2007-06-06",252.8255,256.1912,251.7958,253.579,73560.0],["2007-06-07",252.1725,252.1725,241.4728,244.6877,226840.0],["2007-06-08",238.6094,245.7677,237.3536,244.0849,127660.0],["2007-06-11",244.8886,252.7502,244.11,250.4143,100780.0],["2007-06-12",246.1445,251.2683,244.336,246.4459,110540.0],["2007-06-13",247.7017,256.8442,247.7017,255.3121,143780.0],["2007-06-14",254.433,261.2146,254.433,259.9838,126020.0],["2007-06-15",262.4201,269.1263,257.9744,268.197,241580.0],["2007-06-18",275.9832,282.3127,269.7041,271.7887,155520.0],["2007-06-19",274.5264,276.1339,267.5942,272.2408,116760.0],["2007-06-20",274.3757,275.4055,262.6964,264.329,119460.0],["2007-06-21",266.8658,268.7245,262.7718,265.9616,116320.0],["2007-06-22",263.2239,265.7104,259.2052,262.8471,71200.0],["2007-06-25",262.8471,270.1812,256.9196,267.6193,135800.0],["2007-06-26",267.6194,270.4827,262.2946,263.3997,97020.0],["2007-06-27",261.5913,267.117,257.4721,267.117,101880.0],["2007-06-28",264.9821,270.4576,260.6118,262.1941,117580.0],["2007-06-29",262.4704,268.825,260.2099,264.6304,149200.0],["2007-07-02",266.3635,271.3115,266.2881,271.3115,111900.0],["2007-07-03",271.8892,278.5451,271.7134,276.6111,61120.0],["2007-07-05",277.5153,278.6958,273.3208,277.7916,95740.0],["2007-07-06",279.0474,281.4084,275.4055,280.1777,75260.0],["2007-07-09",283.4177,288.215,280.1777,280.7805,101040.0],["2007-07-10",276.6112,278.7712,269.7543,271.7887,144320.0],["2007-07-11",272.5422,278.4447,269.3524,276.6614,103080.0],["2007-07-12",277.7665,286.4318,277.7665,283.1415,162860.0],["2007-07-13",284.6987,297.8348,283.8196,294.0923,217260.0],["2007-07-16",296.3027,297.5585,281.3833,282.5638,198580.0],["2007-07-17",287.3109,288.0895,281.0317,283.8196,93340.0],["2007-07-18",280.0772,284.0457,278.8968,280.4791,107000.0],["2007-07-19",279.4243,284.3471,279.1982,283.5183,139060.0],["2007-07-20",284.4224,284.4224,281.4335,282.388,83000.0],["2007-07-23",283.8196,283.8196,276.4353,280.0521,150780.0],["2007-07-24",274.652,282.4633,269.1263,270.9096,168400.0],["2007-07-25",273.6473,277.0632,263.7262,266.3635,144160.0],["2007-07-26",263.7262,263.7262,247.5761,252.1725,194640.0],["2007-07-27",248.6562,265.3588,247.4003,254.4079,248440.0],["2007-07-30",253.6795,263.8016,253.6795,261.7922,119020.0],["2007-07-31",273.7729,273.7729,264.329,265.9867,161980.0],["2007-08-01",265.0071,270.6584,260.1345,266.4639,191080.0],["2007-08-02",269.5031,274.5766,266.8658,273.145,90800.0],["2007-08-03",274.2752,276.8623,265.4593,266.6397,79500.0],["2007-08-06",266.69,268.2473,260.5867,264.8565,93800.0],["2007-08-07",263.6006,270.3068,263.1234,268.197,106240.0],["2007-08-08",268.7496,285.4522,268.7496,282.187,142980.0],["2007-08-09",265.7356,276.2092,265.7356,267.8705,135000.0],["2007-08-10",266.2379,270.9347,258.8285,265.61,152280.0],["2007-08-13",275.0288,277.867,266.5393,266.9914,113940.0],["2007-08-14",265.9114,270.3822,259.6322,260.6118,80020.0],["2007-08-15",259.155,261.6918,246.044,249.6357,143840.0],["2007-08-16",241.1965,242.3016,226.252,239.2374,420580.0],["2007-08-17",252.4237,258.6778,245.8682,251.6702,319840.0],["2007-08-20",253.6795,256.6182,248.0283,252.5744,123540.0],["2007-08-21",253.5288,257.9745,245.3658,257.3716,96660.0],["2007-08-22",263.7263,273.0195,260.5867,266.1124,68064.0],["2007-08-23",276.2846,278.6707,259.4564,263.3495,71924.0],["2007-08-24",263.3495,280.5545,263.3495,279.801,82448.0],["2007-08-27",279.801,288.3407,277.2893,283.5685,77864.0],["2007-08-28",282.3127,283.5685,269.7543,270.8846,82824.0],["2007-08-29",276.2846,292.4849,274.0241,290.8523,146048.0],["2007-08-30",303.2851,312.3272,295.1222,310.569,299224.0],["2007-08-31",320.8669,320.8669,298.7641,306.4247,195864.0],["2007-09-04",305.2945,318.6064,300.7735,317.225,137024.0],["2007-09-05",313.8342,316.9738,302.1549,308.3085,111540.0],["2007-09-06",316.8482,322.3739,310.8202,319.9878,118048.0],["2007-09-07",309.5643,315.8435,304.6665,310.0667,81856.0],["2007-09-10",313.2063,319.4855,308.3085,316.2203,102512.0],["2007-09-11",320.2389,324.6344,316.8482,321.6204,95384.0],["2007-09-12",321.3692,340.9603,321.3692,331.4159,188432.0],["2007-09-13",337.1929,347.9931,337.1929,346.2349,143364.0],["2007-09-14",341.5882,342.0906,334.4299,338.8254,123924.0],["2007-09-17",339.0766,342.0906,325.8903,334.5556,97768.0],["2007-09-18",338.951,349.1233,331.9183,346.1093,144984.0],["2007-09-19",354.1466,364.1933,332.7973,341.2114,182860.0],["2007-09-20",339.0766,342.8441,332.7974,342.5929,133880.0],["2007-09-21",347.2395,361.0537,339.2021,345.6069,86772.0],["2007-09-24",351.5094,353.5187,342.2162,347.114,78236.0],["2007-09-25",342.8441,343.9743,334.43,340.3324,70480.0],["2007-09-26",345.3558,347.8675,339.0766,342.5929,105116.0],["2007-09-27",345.3558,348.4954,341.3371,344.3511,144800.0],["2007-09-28",348.4954,348.4954,336.8161,339.579,94264.0],["2007-10-01",339.2022,354.9002,337.3184,351.8861,125476.0],["2007-10-02",355.0258,357.9142,343.5976,346.2349,97172.0],["2007-10-03",344.8534,348.3698,328.7787,329.4066,110156.0],["2007-10-04",331.5415,351.6349,331.5415,341.965,138352.0],["2007-10-05",350.3791,367.2074,348.7466,361.8073,206640.0],["2007-10-08",365.7003,367.0818,358.7932,364.1933,94784.0],["2007-10-09",366.3282,374.24,364.1933,369.8446,144804.0],["2007-10-10",376.2494,380.3937,365.5748,378.1331,143656.0],["2007-10-11",383.2821,402.622,365.8259,378.5099,192772.0],["2007-10-12",381.1472,394.4591,378.5099,392.9521,115472.0],["2007-10-15",399.9848,401.9941,386.7984,390.9427,70144.0],["2007-10-16",389.31,389.31,369.2166,379.8912,91568.0],["2007-10-17",391.1938,391.3194,380.5192,388.8077,86156.0],["2007-10-18",380.5193,392.073,379.6402,390.6916,74244.0],["2007-10-19",389.1846,392.1986,366.7051,367.7097,104448.0],["2007-10-22",362.6864,367.5841,333.5509,365.198,140988.0],["2007-10-23",376.7517,384.5379,370.5981,384.5379,77600.0],["2007-10-24",395.4638,395.5894,366.4539,385.4171,105620.0],["2007-10-25",389.6868,392.1985,380.0168,391.3194,88304.0],["2007-10-26",398.1009,423.0921,398.1009,414.3013,146060.0],["2007-10-29",420.7062,439.5438,416.5619,438.6647,119244.0],["2007-10-30",435.6505,435.6505,413.0454,414.4268,135948.0],["2007-10-31",426.9853,434.3948,402.6221,415.306,127456.0],["2007-11-01",401.115,401.8685,379.2634,390.9427,146700.0],["2007-11-02",392.4497,398.7289,383.0309,395.3382,107540.0],["2007-11-05",391.8217,391.8217,375.1191,382.403,124620.0],["2007-11-06",390.1892,401.2406,387.4264,400.236,81380.0],["2007-11-07",395.5893,401.9941,382.1518,382.1518,85680.0],["2007-11-08",383.0309,413.171,382.1518,412.5431,197680.0],["2007-11-09",410.9106,410.9106,391.3195,394.3335,234692.0],["2007-11-12",389.3101,396.8452,359.17,373.9889,167816.0],["2007-11-13",373.9889,394.9614,367.333,385.1659,165540.0],["2007-11-14",400.6127,400.6127,372.3563,375.4959,209732.0],["2007-11-15",382.5285,382.5285,366.705,373.3609,117432.0],["2007-11-16",374.2401,392.4497,367.9609,386.045,112172.0],["2007-11-19",383.0309,385.5426,373.2354,378.1331,129880.0],["2007-11-20",385.4169,403.3754,375.4958,395.5892,198748.0],["2007-11-21",383.0309,398.7289,382.1518,389.938,93548.0],["2007-11-23",386.4217,416.5618,386.4217,410.9105,83768.0],["2007-11-26",412.5432,433.2645,412.5432,427.3621,216000.0],["2007-11-27",433.2645,434.5203,418.9479,433.2645,210404.0],["2007-11-28",439.5437,456.3719,433.39,452.1021,182292.0],["2007-11-29",454.7393,454.7393,408.1477,429.6225,234724.0],["2007-11-30",445.8229,445.8229,420.8317,421.9619,173448.0],["2007-12-03",426.9853,430.3761,411.2873,428.7435,122688.0],["2007-12-04",421.4596,439.7949,421.4596,433.1389,109256.0],["2007-12-05",440.7995,477.8468,440.7995,468.428,203908.0],["2007-12-06",474.7071,477.2188,461.772,471.8187,180544.0],["2007-12-07",480.9865,496.0565,474.2049,488.6471,142876.0],["2007-12-10",495.0518,523.057,493.0424,510.7498,184096.0],["2007-12-11",504.7217,504.8473,462.3999,465.6651,271220.0],["2007-12-12",479.6049,500.0751,474.7072,484.0004,166480.0],["2007-12-13",477.0933,487.2656,455.9952,476.0886,103352.0],["2007-12-14",469.3071,486.3865,464.9116,485.1306,115108.0],["2007-12-17",474.7071,486.3864,442.1809,448.8368,110928.0],["2007-12-18",461.772,476.5909,445.9485,472.1955,143116.0],["2007-12-19",472.1955,482.619,463.4047,473.8281,103032.0],["2007-12-20",482.2422,501.7077,479.7305,494.5494,142248.0],["2007-12-21",508.6148,533.8571,498.3169,527.2012,190904.0],["2007-12-24",537.3735,571.03,531.2199,564.8764,126572.0],["2007-12-26",569.523,571.1556,544.1551,563.9973,108132.0],["2007-12-27",553.6995,556.3367,532.3502,535.9921,183800.0],["2007-12-28",540.8898,545.9132,529.5873,532.8525,109496.0],["2007-12-31",528.9594,541.2666,505.4752,522.429,82764.0],["2008-01-02",534.6108,557.467,526.8246,549.3041,154412.0],["2008-01-03",556.8391,556.8391,540.6388,549.5552,126408.0],["2008-01-04",538.8807,541.0156,510.3731,511.5034,126476.0],["2008-01-07",521.4243,535.8665,493.6703,511.252,147260.0],["2008-01-08",520.9221,533.6061,513.2615,518.1593,174188.0],["2008-01-09",512.0056,527.0757,497.1867,518.0336,137840.0],["2008-01-10",517.7824,532.4757,511.7544,527.4524,112740.0],["2008-01-11",527.3268,533.606,509.8707,513.387,56416.0],["2008-01-14",517.6569,525.5687,514.894,516.9034,122204.0],["2008-01-15",513.0103,518.2848,473.0746,476.0886,157264.0],["2008-01-16",456.1209,470.3118,428.2412,440.0461,344304.0],["2008-01-17",428.9946,462.6511,410.9105,417.692,240632.0],["2008-01-18",429.497,439.5437,408.2733,426.483,229100.0],["2008-01-22",381.1471,423.5945,370.0958,405.1337,334432.0],["2008-01-23",380.7705,407.771,364.0678,406.0128,270160.0],["2008-01-24",420.3293,431.5063,412.9199,429.6225,187728.0],["2008-01-25",450.0928,452.1021,413.1711,416.6874,207888.0],["2008-01-28",400.8639,425.1016,393.0777,425.1016,180060.0],["2008-01-29",423.9713,436.2785,418.8223,431.004,166292.0],["2008-01-30",430.6272,433.1389,420.0782,424.4736,176712.0],["2008-01-31",414.3013,435.6505,403.1243,432.0086,153828.0],["2008-02-01",440.2972,455.1161,428.2412,449.5904,153048.0],["2008-02-04",451.9764,460.8929,448.9624,451.8508,112380.0],["2008-02-05",448.0833,448.0833,414.678,416.0594,190748.0],["2008-02-06",425.2271,431.6319,415.0548,416.6874,106924.0],["2008-02-07",407.0174,426.3573,394.0823,416.0594,170020.0],["2008-02-08",410.0315,426.3574,398.7289,423.3434,80060.0],["2008-02-11",425.7295,438.539,419.9526,436.7809,97328.0],["2008-02-12",450.4695,470.9397,448.0834,460.5162,177148.0],["2008-02-13",461.0185,470.9397,454.6138,463.5302,101240.0],["2008-02-14",470.4373,470.4373,444.0647,446.1996,112096.0],["2008-02-15",439.6693,463.4047,439.6693,461.8977,94332.0],["2008-02-19",471.8188,484.7539,468.5536,476.2142,155388.0],["2008-02-20",470.5629,478.8515,463.6558,478.2235,132640.0],["2008-02-21",487.6423,489.7772,476.2142,479.1026,125796.0],["2008-02-22",482.4935,488.1448,458.8837,473.0747,102192.0],["2008-02-25",465.2885,472.1956,459.0093,463.907,107848.0],["2008-02-26",464.5349,477.8468,453.2323,473.4513,162764.0],["2008-02-27",470.9396,477.8468,453.8602,459.3859,97724.0],["2008-02-28",452.6044,465.2884,449.9672,452.2277,99880.0],["2008-02-29",451.9766,451.9766,434.646,436.153,121712.0],["2008-03-03",433.2645,439.1669,415.0548,435.525,86404.0],["2008-03-04",423.7201,440.9251,417.9432,427.2364,129188.0],["2008-03-05",422.0875,453.3578,422.0875,439.2924,113064.0],["2008-03-06",444.8182,444.8182,423.0922,425.6039,84824.0],["2008-03-07",415.4316,431.3807,408.1477,412.292,121840.0],["2008-03-10",412.0408,414.4269,391.445,392.3241,110844.0],["2008-03-11",404.757,436.0274,404.757,436.0274,177160.0],["2008-03-12",419.4503,422.7154,403.7523,404.3802,198300.0],["2008-03-13",394.9613,409.2779,372.9841,402.8731,149360.0],["2008-03-14",410.4082,419.0735,389.4357,398.4777,99348.0],["2008-03-17",383.1566,383.1566,366.5795,373.8634,200704.0],["2008-03-18",389.8124,403.1243,383.6588,401.7429,150172.0],["2008-03-19",399.608,401.8685,372.4818,378.0075,157056.0],["2008-03-20",383.1565,384.6635,364.6957,374.7424,201512.0],["2008-03-24",378.1331,396.9707,378.1331,389.1845,128048.0],["2008-03-25",393.58,393.58,377.1285,384.1612,103256.0],["2008-03-26",384.7891,386.7984,358.0397,362.3096,182200.0],["2008-03-27",382.5286,383.0309,367.4585,377.0029,235496.0],["2008-03-28",377.254,377.254,364.1933,366.8305,182984.0],["2008-03-31",365.4491,380.896,361.8072,375.3703,164616.0],["2008-04-01",380.0169,398.7289,379.1378,390.0636,203968.0],["2008-04-02",403.1243,417.8176,399.8591,405.5103,228584.0],["2008-04-03",399.2312,403.7523,391.3195,400.7383,156380.0],["2008-04-04",405.5104,409.7803,396.7195,403.7522,131584.0],["2008-04-07",408.7756,420.4549,408.1477,409.9059,208032.0],["2008-04-08",409.6548,415.5572,401.3662,411.0362,107348.0],["2008-04-09",414.3013,415.3059,403.3755,404.6313,79388.0],["2008-04-10",400.7382,407.5198,396.594,406.7663,92412.0],["2008-04-11",394.3334,400.3614,388.8077,391.1938,135488.0],["2008-04-14",392.3242,397.2219,384.7891,387.6776,73064.0],["2008-04-15",389.8124,398.7289,387.4263,393.58,67948.0],["2008-04-16",401.2406,408.1477,391.6962,394.9614,166960.0],["2008-04-17",389.3101,396.7196,375.3703,376.7517,197040.0],["2008-04-18",383.0309,395.5893,379.7657,390.3148,121160.0],["2008-04-21",392.3242,395.9661,378.6355,384.0356,87564.0],["2008-04-22",383.031,390.1892,370.4726,372.3563,144544.0],["2008-04-23",373.6121,380.3937,367.8353,373.1098,94092.0],["2008-04-24",370.5982,380.1426,365.7004,371.9796,97288.0],["2008-04-25",378.3843,378.3843,362.6863,368.7143,112392.0],["2008-04-28",374.9529,384.3044,374.9529,376.3621,59048.0],["2008-04-29",371.6223,380.8456,371.6223,373.6719,66588.0],["2008-04-30",372.3909,390.3251,370.3412,386.3539,108420.0],["2008-05-01",390.5813,392.5028,382.3828,388.1474,74296.0],["2008-05-02",388.2754,401.4698,385.5853,389.4283,130956.0],["2008-05-05",392.887,392.887,379.8207,384.048,47008.0],["2008-05-06",382.639,400.7013,380.8456,399.4203,126024.0],["2008-05-07",405.8254,433.111,401.0856,422.4785,340388.0],["2008-05-08",425.4249,437.2103,420.8133,429.6523,167880.0],["2008-05-09",424.1439,431.3176,419.9165,430.1646,77688.0],["2008-05-12",430.1647,431.9581,411.8462,416.9702,107564.0],["2008-05-13",421.4537,428.4993,413.1271,418.1231,103284.0],["2008-05-14",420.557,423.3753,413.8957,415.5611,116652.0],["2008-05-15",415.6892,424.0158,409.9246,417.7388,99600.0],["2008-05-16",414.6643,430.2927,414.6643,430.2927,115916.0],["2008-05-19",435.5448,464.3676,435.5448,445.1524,285716.0],["2008-05-20",438.1069,450.7889,435.5449,441.5656,138936.0],["2008-05-21",452.4542,461.6776,450.917,457.194,175564.0],["2008-05-22",457.4503,461.2934,445.1526,453.223,143148.0],["2008-05-23",452.7107,452.7107,443.9997,446.6899,92280.0],["2008-05-27",448.9955,448.9955,436.1854,441.5656,130068.0],["2008-05-28",437.3384,461.6776,437.3384,461.2933,167572.0],["2008-05-29",463.7272,467.4422,449.2518,458.347,166036.0],["2008-05-30",459.2437,466.5455,451.3014,451.8138,123212.0],["2008-06-02",452.9667,460.5247,442.0781,449.2517,81272.0],["2008-06-03",450.917,458.2188,425.5529,434.2638,121616.0],["2008-06-04",443.231,444.512,409.5403,417.4826,188036.0],["2008-06-05",419.4041,427.8588,419.0198,427.0901,119832.0],["2008-06-06",421.3256,422.6066,404.6724,405.1848,165088.0],["2008-06-09",409.9247,413.2553,398.2674,400.317,104672.0],["2008-06-10",397.1144,400.9574,384.9448,396.602,225004.0],["2008-06-11",397.1145,399.8046,385.3291,387.2507,81368.0],["2008-06-12",386.6102,398.7798,385.9697,391.7343,71496.0],["2008-06-13",400.0607,403.6476,388.2754,398.0111,57172.0],["2008-06-16",395.1929,404.8005,394.8086,397.4987,72772.0],["2008-06-17",399.036,412.4866,398.3955,401.4699,91132.0],["2008-06-18",404.9286,404.9286,390.9656,399.5484,92384.0],["2008-06-19",391.0937,399.5484,388.1473,396.0896,75612.0],["2008-06-20",390.4532,394.4243,384.3043,386.9944,168280.0],["2008-06-23",386.9945,388.4036,379.0522,381.1018,82748.0],["2008-06-24",378.0273,387.5068,374.0562,380.5894,78784.0],["2008-06-25",380.5894,399.4203,380.5894,394.8087,111760.0],["2008-06-26",390.5813,390.5813,374.3124,375.3372,109592.0],["2008-06-27",372.2628,384.6887,372.2628,381.9985,148476.0],["2008-06-30",372.6471,387.5068,371.8785,380.205,172000.0],["2008-07-01",372.2628,374.0562,346.002,357.7873,422848.0],["2008-07-02",358.0435,362.6552,330.2455,336.6506,358528.0],["2008-07-03",339.4688,351.126,339.4688,346.5144,208128.0],["2008-07-07",349.845,356.5063,339.0845,344.2086,131024.0],["2008-07-08",339.3408,354.9691,339.2127,354.841,95472.0],["2008-07-09",357.0187,359.0684,339.4688,343.6962,139220.0],["2008-07-10",343.568,345.6176,333.5761,338.9564,133044.0],["2008-07-11",333.1918,343.0556,320.8941,336.9068,143848.0],["2008-07-14",345.7457,345.7457,331.0141,334.4728,85632.0],["2008-07-15",326.7868,347.7954,323.8404,338.0597,85316.0],["2008-07-16",333.1918,351.6384,330.5017,349.2045,145828.0],["2008-07-17",356.1221,358.0436,345.8739,347.4112,151860.0],["2008-07-18",349.8451,355.6097,347.6674,348.436,124684.0],["2008-07-21",357.4029,362.6551,351.5103,360.093,128788.0],["2008-07-22",358.684,359.7088,350.3574,357.403,79064.0],["2008-07-23",359.837,360.7337,353.6881,355.0972,219312.0],["2008-07-24",350.6136,356.6344,327.2992,329.3488,215504.0],["2008-07-25",324.7371,329.3488,302.1913,319.9974,225628.0],["2008-07-28",315.1296,326.7868,308.5964,310.0055,135624.0],["2008-07-29",306.6748,313.8485,305.5219,313.8485,147848.0],["2008-07-30",315.8982,331.0142,313.9767,328.8365,121928.0],["2008-07-31",330.5017,338.0597,320.1255,323.1999,119584.0],["2008-08-01",321.9189,329.0926,309.2369,314.1047,101460.0],["2008-08-04",314.2328,314.7452,293.4804,295.7862,169112.0],["2008-08-05",295.7862,315.642,288.2282,309.6212,226760.0],["2008-08-06",304.6252,317.3073,304.6252,315.2576,137488.0],["2008-08-07",316.7949,326.0182,309.365,311.2865,126552.0],["2008-08-08",298.3482,309.4931,286.3067,308.212,202472.0],["2008-08-11",308.212,332.1669,301.0383,309.3649,212016.0],["2008-08-12",320.1255,328.7083,297.8358,300.2698,177580.0],["2008-08-13",305.0095,305.9063,291.5589,294.8895,144564.0],["2008-08-14",296.5548,316.1543,295.53,312.1832,134184.0],["2008-08-15",315.1295,319.9974,307.6997,312.9518,100500.0],["2008-08-18",317.5635,318.7164,301.1665,304.7533,65136.0],["2008-08-19",297.0672,297.0672,277.4677,287.8439,161672.0],["2008-08-20",284.5133,302.4475,284.5133,297.8359,105376.0],["2008-08-21",297.7078,300.2698,286.3067,297.0673,85860.0],["2008-08-22",302.8318,304.369,295.6581,302.5756,85760.0],["2008-08-25",305.0095,305.0095,288.3564,291.1746,97860.0],["2008-08-26",283.4884,290.4059,277.4677,288.4844,163240.0],["2008-08-27",285.1538,307.8278,285.1538,296.1705,193536.0],["2008-08-28",302.1913,320.8941,300.2698,309.8774,161248.0],["2008-08-29",305.0095,307.8277,295.4019,307.8277,125136.0],["2008-09-02",317.9478,319.9974,301.5508,315.6419,183632.0],["2008-09-03",311.5427,312.9518,299.7574,301.807,132120.0],["2008-09-04",298.092,298.092,272.3436,273.3684,291620.0],["2008-09-05",269.0131,282.848,261.5832,281.6951,209188.0],["2008-09-08",289.8935,293.3523,272.3436,277.4677,117232.0],["2008-09-09",275.5462,275.5462,244.4175,246.5953,208600.0],["2008-09-10",257.9963,267.8601,246.9796,265.2981,184208.0],["2008-09-11",253.6408,265.0419,248.773,262.8641,287064.0],["2008-09-12",259.5335,306.9311,259.4054,296.4268,366604.0],["2008-09-15",275.1619,284.6414,256.331,273.1123,267456.0],["2008-09-16",236.6033,275.2899,217.7724,268.7568,515436.0],["2008-09-17",253.2565,259.1492,223.0246,238.2687,346464.0],["2008-09-18",245.3142,310.6459,224.1775,282.5917,387900.0],["2008-09-19",309.7493,326.6587,257.0996,298.4763,307964.0],["2008-09-22",287.3316,291.3027,274.5214,277.2115,168964.0],["2008-09-23",272.728,281.6951,251.0788,253.0004,152752.0],["2008-09-24",264.7856,267.9882,251.335,255.4342,104756.0],["2008-09-25",253.7689,274.7775,253.1284,272.5998,116096.0],["2008-09-26",254.2814,263.7609,251.5912,261.3269,82828.0],["2008-09-29",256.2028,256.2028,215.7228,225.7147,231604.0],["2008-09-30",230.3264,262.2236,227.6362,260.0459,240372.0],["2008-10-01",268.1163,272.856,244.6737,266.451,303872.0],["2008-10-02",251.9755,262.3517,232.5041,237.8844,159096.0],["2008-10-03",232.376,245.9548,222.8965,222.8965,162448.0],["2008-10-06",205.0904,205.2185,159.7425,171.5278,513944.0],["2008-10-07",175.499,186.1314,165.2509,165.2509,243228.0],["2008-10-08",154.4903,185.7471,142.0645,176.3957,358988.0],["2008-10-09",179.4701,200.4787,162.6888,163.0731,339812.0],["2008-10-10",145.2671,178.1891,137.1967,166.0195,371764.0],["2008-10-13",184.4661,230.7107,179.2139,220.975,380168.0],["2008-10-14",242.8803,243.1365,201.7597,214.1856,218624.0],["2008-10-15",206.8838,206.8838,170.503,176.5238,263260.0],["2008-10-16",179.342,182.2883,149.3663,166.4038,304140.0],["2008-10-17",161.664,191.8959,155.2589,178.4453,409008.0],["2008-10-20",184.4661,190.8712,176.3957,185.3628,125872.0],["2008-10-21",174.8585,180.3668,157.9491,158.4615,245800.0],["2008-10-22",149.6225,150.9035,124.6427,129.1262,415480.0],["2008-10-23",131.4321,136.1718,100.0472,115.2913,600800.0],["2008-10-24",89.7991,100.9439,81.8568,94.667,664072.0],["2008-10-27",92.233,116.188,83.2659,112.4731,567320.0],["2008-10-28",120.9278,128.9981,99.5348,124.8989,504212.0],["2008-10-29",126.6923,160.6392,115.2913,155.5152,524556.0],["2008-10-30",167.1724,179.7263,161.7921,179.7263,520988.0],["2008-10-31",177.1643,189.9744,167.1724,185.7471,316696.0],["2008-11-03",183.3132,199.3259,182.4165,199.3259,174952.0],["2008-11-04",207.0119,245.4423,199.8382,241.9836,277120.0],["2008-11-05",221.3592,223.9213,195.8671,199.582,305612.0],["2008-11-06",188.3091,198.5572,174.2179,178.4453,231616.0],["2008-11-07",183.4413,204.0656,178.4453,204.0656,246864.0],["2008-11-10",213.9294,213.9294,176.9081,184.9785,188296.0],["2008-11-11",176.1395,176.1395,132.3288,135.4032,502532.0],["2008-11-12",126.5643,133.4817,103.1217,125.7956,505532.0],["2008-11-13",122.2087,144.7546,112.2168,144.2422,502216.0],["2008-11-14",134.3784,138.862,115.9318,119.3905,508328.0],["2008-11-17",115.0351,129.5105,112.8574,120.2872,202996.0],["2008-11-18",122.7212,124.7708,110.1672,114.5227,229516.0],["2008-11-19",111.4482,111.4482,96.4604,96.4604,240180.0],["2008-11-20",96.0761,98.1257,86.8528,89.5429,471900.0],["2008-11-21",96.3323,99.4067,86.4685,98.2538,385484.0],["2008-11-24",110.1673,117.0847,103.506,111.4483,482328.0],["2008-11-25",115.4194,120.9277,101.8406,108.2457,400312.0],["2008-11-26",104.2746,122.465,100.9439,121.0559,303788.0],["2008-11-28",120.1592,123.6179,112.345,121.6964,153280.0],["2008-12-01",108.8862,111.0639,102.4811,102.6092,255340.0],["2008-12-02",108.63,113.4979,103.8903,111.1921,239292.0],["2008-12-03",100.6877,115.1632,100.3034,114.2665,200936.0],["2008-12-04",110.8077,114.907,99.791,103.3779,412076.0],["2008-12-05",102.6092,108.5019,93.8983,107.6052,370276.0],["2008-12-08",115.2913,120.4153,104.5308,118.8781,448024.0],["2008-12-09",114.6508,122.9774,111.4482,112.9855,336956.0],["2008-12-10",117.3409,122.8493,113.8822,121.6964,398428.0],["2008-12-11",119.2624,125.1551,112.9855,114.907,410972.0],["2008-12-12",108.63,117.9814,106.3242,115.5475,201912.0],["2008-12-15",118.4938,118.4938,104.4027,106.068,201500.0],["2008-12-16",107.9895,114.907,106.9647,113.8822,314580.0],["2008-12-17",109.6548,112.7293,103.2498,105.1713,275512.0],["2008-12-18",105.1713,108.1176,94.0265,94.7951,261444.0],["2008-12-19",97.8695,102.2249,91.0801,96.8447,307564.0],["2008-12-22",100.9439,100.9439,92.6173,96.8447,235472.0],["2008-12-23",94.2826,102.353,94.2826,101.7125,189920.0],["2008-12-24",97.8695,97.8695,88.2619,91.4644,186416.0],["2008-12-26",90.4396,94.7951,89.7991,94.2827,73720.0],["2008-12-29",94.1546,97.229,91.5925,93.514,93228.0],["2008-12-30",95.1794,96.3323,92.3611,94.4108,135660.0],["2008-12-31",95.948,96.5885,90.8239,91.7206,146836.0],["2009-01-02",94.7951,105.6837,92.1049,104.9151,190816.0],["2009-01-05",106.7085,114.0103,100.8158,112.8573,308220.0],["2009-01-06",117.5971,121.5683,112.9855,115.8037,264080.0],["2009-01-07",112.3449,115.4194,104.1465,106.068,133776.0],["2009-01-08",107.2209,110.6796,101.4563,110.4234,97856.0],["2009-01-09",112.7292,112.7292,103.7621,106.4523,81928.0],["2009-01-12",105.4275,107.8614,98.3819,99.5348,123308.0],["2009-01-13",99.2786,102.4812,96.0761,98.7662,112448.0],["2009-01-14",94.7951,95.948,87.8776,90.3115,285140.0],["2009-01-15",89.4148,95.948,85.828,92.8735,283532.0],["2009-01-16",93.6421,95.948,84.0345,85.6999,318760.0],["2009-01-20",85.828,85.828,75.8361,76.7328,235972.0],["2009-01-21",77.3733,81.3444,75.5798,80.0634,257596.0],["2009-01-22",78.6543,82.6254,75.3236,80.5758,182468.0],["2009-01-23",77.5014,88.1338,75.0674,85.6999,159528.0],["2009-01-26",83.5221,91.5925,83.5221,88.39,210216.0],["2009-01-27",86.8528,94.7951,86.5966,86.7247,178796.0],["2009-01-28",93.1297,96.0761,88.39,95.0513,212084.0],["2009-01-29",90.1834,91.8487,79.4229,79.6791,296224.0],["2009-01-30",85.5718,86.3404,76.8609,78.0138,216384.0],["2009-02-02",76.8609,76.989,67.2533,70.0715,353856.0],["2009-02-03",71.2244,73.7864,65.2036,66.2284,372140.0],["2009-02-04",69.0467,70.9682,64.1788,67.8938,406908.0],["2009-02-05",67.2533,71.6087,63.6664,69.6872,371340.0],["2009-02-06",72.5054,75.836,72.3773,73.6583,452076.0],["2009-02-09",75.1955,82.2411,75.1955,78.27,301616.0],["2009-02-10",78.1419,85.4436,74.555,76.8608,333460.0],["2009-02-11",79.0386,91.5925,74.8113,80.832,478996.0],["2009-02-12",80.7039,85.5718,73.274,78.1419,433120.0],["2009-02-13",79.1667,84.6751,78.3981,83.394,290140.0],["2009-02-17",74.1707,75.0674,67.5095,70.0715,396960.0],["2009-02-18",69.9434,73.6583,67.2532,73.0178,203736.0],["2009-02-19",76.3485,78.7824,75.0674,76.7328,260640.0],["2009-02-20",69.8153,73.5302,68.2781,71.993,199432.0],["2009-02-23",73.5302,73.6583,66.2284,66.7408,163692.0],["2009-02-24",67.2532,75.7079,66.3565,75.5798,226212.0],["2009-02-25",74.1707,75.3236,67.2533,69.6872,341744.0],["2009-02-26",71.0963,72.5054,66.9971,67.8938,418876.0],["2009-02-27",65.8441,69.6872,63.4102,67.1252,200608.0],["2009-03-02",66.4847,70.4558,62.0011,62.8978,259532.0],["2009-03-03",63.9226,66.3565,62.0011,64.0507,245416.0],["2009-03-04",65.4598,71.8649,65.0755,68.15,335124.0],["2009-03-05",62.1292,66.7409,62.1292,63.0259,305096.0],["2009-03-06",66.7409,66.7409,62.1292,63.7945,195836.0],["2009-03-09",62.8978,65.4598,61.6168,63.5383,204184.0],["2009-03-10",66.3565,74.2988,65.4598,72.5054,290224.0],["2009-03-11",70.9682,76.4765,67.5094,69.8153,243628.0],["2009-03-12",67.5094,67.5094,62.7697,65.4598,549848.0],["2009-03-13",65.8441,74.6831,65.8441,72.5054,473260.0],["2009-03-16",70.9682,79.0386,70.4558,72.2492,464316.0],["2009-03-17",72.3773,77.3733,70.5839,76.8608,281836.0],["2009-03-18",76.0923,81.0882,75.5798,78.9105,491848.0],["2009-03-19",83.2659,90.8239,82.8816,89.1586,597100.0],["2009-03-20",87.7495,89.7991,80.7039,83.6502,291336.0],["2009-03-23",88.9024,95.5637,86.4685,95.1794,299408.0],["2009-03-24",92.8736,92.8736,84.6751,87.4933,520320.0],["2009-03-25",92.233,93.514,84.5469,88.1338,243432.0],["2009-03-26",90.5677,95.6918,88.7743,95.6918,347156.0],["2009-03-27",90.1834,92.6173,86.5966,88.1338,459632.0],["2009-03-30",85.828,85.828,80.0634,82.7535,227384.0],["2009-03-31",85.3155,87.4933,83.6502,83.7783,203212.0],["2009-04-01",85.5718,95.8199,82.3692,94.1545,289624.0],["2009-04-02",99.5348,108.5019,97.9976,102.6092,483748.0],["2009-04-03",102.8655,104.4027,97.3571,104.4027,244620.0],["2009-04-06",99.4067,101.5844,96.2042,100.8158,208680.0],["2009-04-07",96.4604,104.6589,96.4604,102.7373,210216.0],["2009-04-08",103.3779,113.4979,101.5844,113.4979,307560.0],["2009-04-09",118.8781,127.9733,115.9318,126.308,437648.0],["2009-04-13",124.8989,126.0518,119.1343,122.3369,206728.0],["2009-04-14",120.9278,120.9278,109.911,111.4483,372552.0],["2009-04-15",109.1424,116.5723,109.1424,116.0599,237308.0],["2009-04-16",117.9814,121.4401,116.3161,118.8781,208048.0],["2009-04-17",119.5186,125.4113,117.9814,122.465,175840.0],["2009-04-20",114.1384,117.0847,111.4482,113.8822,318340.0],["2009-04-21",113.626,119.6468,109.5267,117.3409,179528.0],["2009-04-22",115.4194,122.9774,114.1384,120.5434,229672.0],["2009-04-23",122.9774,129.2543,121.4402,127.8452,212456.0],["2009-04-24",124.6427,139.1181,123.8741,136.0437,245300.0],["2009-04-27",133.4817,134.2503,117.8533,119.0062,287564.0],["2009-04-28",116.9566,124.2584,115.4194,121.6964,189488.0],["2009-04-29",124.1303,130.7916,123.8741,127.7171,159832.0],["2009-04-30",126.0518,132.585,120.0311,120.6716,262344.0],["2009-05-01",116.8285,127.7172,116.8285,125.7956,121740.0],["2009-05-04",131.304,136.0437,128.87,135.9156,147636.0],["2009-05-05",135.7875,139.6306,130.4073,137.8372,179648.0],["2009-05-06",141.424,141.424,129.5105,135.0189,128008.0],["2009-05-07",135.0189,138.3496,119.7748,128.9982,344840.0],["2009-05-08",131.9445,140.2711,129.3824,139.7587,288532.0],["2009-05-11",133.6098,140.7835,130.023,138.6058,223956.0],["2009-05-12",143.3455,150.7754,141.9364,146.8042,361132.0],["2009-05-13",140.5273,141.1678,126.5642,128.9982,423796.0],["2009-05-14",125.7956,145.0108,125.7956,144.6265,280928.0],["2009-05-15",145.7794,146.548,133.866,136.0437,206292.0],["2009-05-18",136.1718,143.4736,136.1718,141.424,139380.0],["2009-05-19",145.0108,149.7506,141.9364,143.6017,156212.0],["2009-05-20",146.0356,158.3334,146.0356,153.0812,302220.0],["2009-05-21",150.5192,150.5192,140.6554,143.986,167912.0],["2009-05-22",146.5481,159.6144,144.8827,152.9531,208852.0],["2009-05-26",150.263,156.7962,146.4199,154.6184,229220.0],["2009-05-27",152.0564,163.3293,151.2878,158.8458,279748.0],["2009-05-28",159.8706,172.9369,159.8706,172.8088,325060.0],["2009-05-29",175.2428,178.5734,167.3005,167.3005,598820.0],["2009-06-01",172.2964,181.5197,172.2964,178.7015,198396.0],["2009-06-02",170.2468,178.7015,170.2468,175.2427,239904.0],["2009-06-03",170.6311,172.0402,156.668,162.0483,278076.0],["2009-06-04",164.9947,171.9121,162.3045,169.7344,201224.0],["2009-06-05",173.9617,177.4205,171.3997,173.3212,155024.0],["2009-06-08",164.8665,165.2509,155.1308,161.2797,295448.0],["2009-06-09",155.6432,159.8706,147.7009,153.5936,400992.0],["2009-06-10",156.54,165.7633,156.4119,159.2301,426160.0],["2009-06-11",162.5607,166.1476,156.9243,164.7384,203028.0],["2009-06-12",167.1724,167.1724,158.8458,165.1227,181116.0],["2009-06-15",160.6392,160.6392,151.544,154.7465,185980.0],["2009-06-16",156.7962,158.8458,147.3167,147.5729,190648.0],["2009-06-17",145.5232,148.2134,137.709,139.8868,277212.0],["2009-06-18",138.99,149.11,135.6594,145.1389,242916.0],["2009-06-19",145.6513,155.0027,143.3455,144.7546,173832.0],["2009-06-22",139.3744,140.143,125.2832,126.0518,282492.0],["2009-06-23",131.1759,137.5809,127.589,136.1718,294940.0],["2009-06-24",139.7587,149.1101,135.7875,143.4736,281012.0],["2009-06-25",141.9364,148.2134,134.5065,145.267,330768.0],["2009-06-26",146.5481,158.4615,146.5481,156.1557,305628.0],["2009-06-29",153.5936,156.1557,149.3663,152.825,156372.0],["2009-06-30",147.9571,155.7713,147.1885,150.7754,165128.0],["2009-07-01",152.6969,157.9491,151.1597,156.0275,123492.0],["2009-07-02",148.4696,152.9531,146.6762,148.2134,155220.0],["2009-07-06",141.8083,145.6513,136.9404,145.3951,132832.0],["2009-07-07",142.705,146.9324,140.9116,141.424,142712.0],["2009-07-08",140.9116,143.8579,130.2791,133.6098,248092.0],["2009-07-09",135.0189,139.5025,131.5602,134.5065,200808.0],["2009-07-10",132.4569,132.585,126.0518,129.7668,235140.0],["2009-07-13",132.585,132.585,123.3617,128.1014,271948.0],["2009-07-14",132.7131,137.1966,132.0726,135.5313,323244.0],["2009-07-15",140.9116,147.0604,138.0933,145.9075,252276.0],["2009-07-16",144.7546,151.6721,144.1141,150.6473,201008.0],["2009-07-17",152.3126,154.2341,146.0356,152.4407,190796.0],["2009-07-20",155.6432,163.5855,155.6432,162.945,230788.0],["2009-07-21",166.5318,169.3501,158.5896,163.0731,252656.0],["2009-07-22",155.2589,166.4038,154.7465,164.226,125108.0],["2009-07-23",165.6351,173.1931,165.6351,172.0402,202484.0],["2009-07-24",171.9121,172.9369,168.4534,168.5815,129092.0],["2009-07-27",172.8088,174.346,164.9946,168.5815,146816.0],["2009-07-28",163.4574,168.4534,161.5359,165.5071,129460.0],["2009-07-29",164.226,164.226,156.0276,158.0772,119372.0],["2009-07-30",164.098,167.941,162.6889,164.8666,92848.0],["2009-07-31",164.0979,174.7304,162.5607,173.065,142984.0],["2009-08-03",178.7015,187.0281,175.7552,186.7719,163468.0],["2009-08-04",184.7223,185.4909,180.1106,183.6975,159104.0],["2009-08-05",184.2099,186.7719,178.3172,181.6478,82156.0],["2009-08-06",183.1851,183.5694,176.2676,179.4701,88312.0],["2009-08-07",182.4165,188.8215,179.342,185.4909,140200.0],["2009-08-10",182.2883,187.4124,179.4701,186.2595,77104.0],["2009-08-11",181.3916,186.1314,179.4701,180.8792,121668.0],["2009-08-12",174.3461,182.8008,173.8337,176.0114,135120.0],["2009-08-13",182.6726,188.6934,177.2924,187.1562,121008.0],["2009-08-14",184.0818,187.5405,180.1106,181.6478,77504.0],["2009-08-17",176.6519,178.9577,167.5567,169.8625,117812.0],["2009-08-18",168.3253,177.2924,168.3253,177.1643,66296.0],["2009-08-19",171.1435,178.7015,169.0939,177.1643,76236.0],["2009-08-20",179.5982,180.7511,176.1395,179.0858,98140.0],["2009-08-21",181.3916,189.5901,181.2635,188.6934,200716.0],["2009-08-24",191.2555,195.0985,189.8463,194.458,155248.0],["2009-08-25",194.9704,196.8919,190.7431,190.9993,113400.0],["2009-08-26",188.6934,193.6894,184.2099,192.7926,163816.0],["2009-08-27",200.3507,202.4003,186.5157,195.4828,283092.0],["2009-08-28",199.8382,204.9623,194.9704,203.1689,146588.0],["2009-08-31",196.8919,199.8382,194.7142,197.7886,217192.0],["2009-09-01",199.4539,201.7597,188.6934,189.9744,220232.0],["2009-09-02",186.5157,193.4332,185.8752,190.743,144400.0],["2009-09-03",194.8423,205.9871,191.1274,204.578,194144.0],["2009-09-04",206.2433,211.3674,201.7598,210.7269,155676.0],["2009-09-08",222.256,224.1775,215.7228,216.8757,262820.0],["2009-09-09",216.1072,221.6155,212.9046,219.1816,179096.0],["2009-09-10",215.4666,220.7187,213.2889,220.7187,116300.0],["2009-09-11",223.9213,229.5578,220.975,229.5578,271388.0],["2009-09-14",224.4337,226.8676,219.0534,224.1775,155976.0],["2009-09-15",224.0494,230.4545,216.4914,222.5122,187416.0],["2009-09-16",224.9461,229.5578,219.5659,229.4297,142292.0],["2009-09-17",226.2271,229.4297,221.9998,226.099,219000.0],["2009-09-18",227.252,230.8388,222.6403,229.9421,157288.0],["2009-09-21",217.9006,221.8717,213.417,218.413,226048.0],["2009-09-22",221.6155,247.7481,220.9749,244.0332,388776.0],["2009-09-23",244.4175,244.4175,231.3512,235.8347,368212.0],["2009-09-24",236.4753,236.9877,222.256,225.2023,242980.0],["2009-09-25",221.3593,229.3016,221.1031,226.7395,135348.0],["2009-09-28",229.3016,237.2439,226.7395,232.6322,111488.0],["2009-09-29",235.1942,240.0621,231.095,238.9092,141312.0],["2009-09-30",242.2398,244.2895,232.1198,239.5497,245544.0],["2009-10-01",238.5249,244.2894,231.7355,231.7355,145928.0],["2009-10-02",224.9461,234.1694,220.4625,229.8139,178796.0],["2009-10-05",246.0828,254.9218,245.9547,252.3598,343024.0],["2009-10-06",255.3062,255.9467,243.9052,245.9548,407312.0],["2009-10-07",245.3142,249.2854,235.8347,237.2439,246964.0],["2009-10-08",244.9299,246.9795,240.5745,241.0869,170588.0],["2009-10-09",236.6034,250.5665,235.1943,247.8764,119204.0],["2009-10-12",252.8722,254.6656,247.1076,252.7441,149652.0],["2009-10-13",253.2565,255.5624,244.8018,247.3639,144840.0],["2009-10-14",253.1285,257.9963,253.1285,257.7401,347092.0],["2009-10-15",255.1781,256.9715,248.6449,256.8434,156044.0],["2009-10-16",253.2565,255.0499,249.5416,253.3846,152716.0],["2009-10-19",255.178,267.0914,255.178,266.579,215880.0],["2009-10-20",268.8849,269.013,256.8434,258.6368,130340.0],["2009-10-21",255.6905,269.6535,253.7689,261.1988,157084.0],["2009-10-22",261.5831,261.9674,253.0003,260.174,112528.0],["2009-10-23",264.6576,267.732,253.6408,254.1532,149880.0],["2009-10-26",254.2813,263.8889,241.215,242.3679,175416.0],["2009-10-27",241.9836,245.4423,225.8428,230.3264,280248.0],["2009-10-28",225.4585,226.8676,206.6276,212.0078,427816.0],["2009-10-29",218.7973,241.9836,218.7973,240.3183,326204.0],["2009-10-30",235.5785,241.215,221.4874,229.6859,309844.0],["2009-11-02",233.657,243.2646,230.7107,236.3472,147140.0],["2009-11-03",231.6074,241.7274,228.1486,240.9588,115716.0],["2009-11-04",244.4175,250.6945,242.8803,245.6985,104608.0],["2009-11-05",253.6409,253.6409,246.0829,253.1284,107084.0],["2009-11-06",250.8226,253.3847,245.8267,250.054,82596.0],["2009-11-09",260.1636,274.2335,258.8608,268.1105,147084.0],["2009-11-10",268.8921,273.1913,265.6352,268.1105,90032.0],["2009-11-11",272.149,273.582,267.8498,268.5012,86256.0],["2009-11-12",266.5471,272.2793,264.4626,267.459,124828.0],["2009-11-13",266.026,272.9307,262.5085,271.8885,135428.0],["2009-11-16",276.3179,293.775,276.1876,292.7328,235840.0],["2009-11-17",289.0851,290.6484,282.8318,289.3456,137612.0],["2009-11-18",280.4868,283.6134,270.5857,273.9729,181640.0],["2009-11-19",272.0188,274.1032,260.4241,267.7197,131232.0],["2009-11-20",263.2902,270.9765,263.2902,269.1526,58764.0],["2009-11-23",276.9693,282.0501,271.6279,275.5363,166408.0],["2009-11-24",269.6738,270.0646,258.8608,259.3819,175904.0],["2009-11-25",263.0296,263.8112,247.9174,254.5616,172820.0],["2009-11-27",242.9669,254.8222,242.7064,249.3505,86368.0],["2009-11-30",250.0019,256.2552,246.2239,248.6991,121764.0],["2009-12-01",254.0404,264.4626,253.7799,257.0368,130144.0],["2009-12-02",258.991,263.5507,255.7341,258.7305,122400.0],["2009-12-03",260.424,264.4626,248.0477,249.4808,131020.0],["2009-12-04",254.9524,260.5543,246.8752,254.8221,120992.0],["2009-12-07",253.78,255.6039,246.745,247.5267,85024.0],["2009-12-08",246.3542,247.1358,231.6328,232.675,170724.0],["2009-12-09",237.7559,237.7559,227.9851,232.1539,141968.0],["2009-12-10",236.0622,239.5797,234.6292,238.4072,98384.0],["2009-12-11",241.9247,241.9247,231.6328,235.1503,94444.0],["2009-12-14",244.2697,252.3469,241.143,250.3927,142100.0],["2009-12-15",249.0899,251.5652,239.71,247.7872,147148.0],["2009-12-16",254.8221,259.7727,250.1322,257.558,122116.0],["2009-12-17",252.3469,252.3469,245.1816,252.2166,142540.0],["2009-12-18",253.5193,261.336,251.1744,251.8257,107796.0],["2009-12-21",256.9066,260.1635,247.9175,251.435,93948.0],["2009-12-22",252.9982,255.3432,248.8294,249.8716,51028.0],["2009-12-23",250.2625,258.2094,248.9597,254.1708,91756.0],["2009-12-24",256.5157,258.991,253.9102,256.646,17800.0],["2009-12-28",255.8644,257.8186,252.2166,252.7377,45744.0],["2009-12-29",254.1707,254.8221,246.3541,246.3541,89112.0],["2009-12-30",244.2697,244.5303,236.1925,242.8367,82128.0],["2009-12-31",244.9211,246.2238,241.5339,242.1853,25196.0],["2010-01-04",247.1357,257.0368,244.3999,257.0368,112980.0],["2010-01-05",258.2094,269.4132,258.2094,264.7232,138508.0],["2010-01-06",261.9874,270.3252,260.2938,267.1985,102592.0],["2010-01-07",264.5929,270.9765,262.769,270.4554,71708.0],["2010-01-08",267.5893,268.2407,263.8112,266.0259,92076.0],["2010-01-11",269.8041,277.4904,269.8041,275.406,113116.0],["2010-01-12",268.8921,269.5435,262.248,264.2021,78056.0],["2010-01-13",267.0682,271.3673,260.5543,268.5012,122528.0],["2010-01-14",270.0646,273.1912,262.8993,263.9416,92512.0],["2010-01-15",263.8112,267.459,254.1707,259.9029,149452.0],["2010-01-19",260.4241,276.839,260.4241,268.371,148072.0],["2010-01-20",266.2865,266.2865,256.646,261.9874,93572.0],["2010-01-21",261.7268,263.5507,247.6568,250.0018,138284.0],["2010-01-22",245.0513,254.0404,242.8366,247.9174,146104.0],["2010-01-25",254.0405,255.3432,247.0055,248.178,68320.0],["2010-01-26",241.7945,249.6111,239.9706,243.6183,67780.0],["2010-01-27",240.3614,245.3119,236.0622,242.3155,90012.0],["2010-01-28",244.0091,250.7836,235.8017,239.1889,98624.0],["2010-01-29",242.4458,247.2661,234.7594,236.3228,87808.0],["2010-02-01",238.798,248.9596,238.0164,247.9174,87296.0],["2010-02-02",248.5689,257.6883,245.1816,257.4277,84348.0],["2010-02-03",257.1671,261.9873,245.3119,246.4844,121232.0],["2010-02-04",240.3614,241.0128,226.6823,227.8548,203164.0],["2010-02-05",227.3336,232.9355,212.0912,224.0767,267944.0],["2010-02-08",229.1576,229.1576,216.2601,218.2143,226964.0],["2010-02-09",221.6015,227.985,219.6473,224.7281,238672.0],["2010-02-10",225.5098,228.2456,217.8234,226.6823,104640.0],["2010-02-11",224.0767,236.9742,223.1648,236.1925,105592.0],["2010-02-12",226.8125,241.0127,226.8125,240.1008,101568.0],["2010-02-16",246.3541,249.4808,240.7522,246.3541,99652.0],["2010-02-17",247.7872,247.7872,240.1008,241.6642,87052.0],["2010-02-18",239.3192,243.8789,239.0586,242.3155,116248.0],["2010-02-19",237.8861,242.1853,237.8861,239.3192,50440.0],["2010-02-22",238.5375,243.0972,237.8861,241.0128,48068.0],["2010-02-23",238.6677,238.6677,231.2419,235.4108,88252.0],["2010-02-24",232.0236,239.0586,232.0236,239.0586,68032.0],["2010-02-25",230.5906,238.5375,228.2456,237.7559,64292.0],["2010-02-26",239.71,244.0091,235.6714,241.6642,87724.0],["2010-03-01",242.3155,245.5725,236.9742,242.9669,115228.0],["2010-03-02",245.3119,248.5688,240.4916,241.7944,144428.0],["2010-03-03",245.0514,247.5266,237.8861,239.5797,152176.0],["2010-03-04",239.9706,242.967,232.0237,233.9778,186120.0],["2010-03-05",238.4072,242.4458,235.4109,240.3614,105892.0],["2010-03-08",240.6219,242.055,237.7558,239.1889,80952.0],["2010-03-09",238.0164,254.4313,238.0164,251.3047,181996.0],["2010-03-10",248.3083,265.5049,247.6569,264.2021,283104.0],["2010-03-11",259.903,260.2938,253.2588,255.213,200508.0],["2010-03-12",258.6002,259.2516,246.745,249.3505,166948.0],["2010-03-15",248.3083,252.2166,237.1044,239.4494,261576.0],["2010-03-16",241.5339,247.2661,238.7981,242.7064,223240.0],["2010-03-17",243.0972,243.7486,228.2456,235.02,689336.0],["2010-03-18",229.2879,230.5906,217.5629,218.4749,1282692.0],["2010-03-19",232.1539,232.5448,221.4712,232.1539,589140.0],["2010-03-22",228.6364,233.4567,224.3373,230.5906,168696.0],["2010-03-23",230.7209,231.242,226.4217,229.4181,185860.0],["2010-03-24",225.7703,232.0236,225.5098,227.2034,127140.0],["2010-03-25",229.809,232.9356,225.119,225.7704,333836.0],["2010-03-26",228.1154,234.2384,227.9851,233.0659,257920.0],["2010-03-29",236.0622,244.1394,234.1081,242.4458,263916.0],["2010-03-30",242.7064,249.4808,239.8403,248.5689,227488.0],["2010-03-31",246.2239,246.3541,237.6256,239.8403,279168.0],["2010-04-01",242.8366,246.3541,241.2733,245.9633,160044.0],["2010-04-05",246.3541,251.1744,246.3541,248.6991,111368.0],["2010-04-06",243.2275,249.3505,241.2733,244.6605,213272.0],["2010-04-07",237.2348,240.7523,235.2806,237.1045,227732.0],["2010-04-08",233.0659,235.2806,229.0273,231.242,376336.0],["2010-04-09",230.7209,234.4989,226.1612,233.4567,366868.0],["2010-04-12",232.5448,235.932,222.1226,228.3759,378232.0],["2010-04-13",226.2914,226.6823,216.6509,216.7812,283544.0],["2010-04-14",217.5629,220.8198,210.3976,214.1757,237652.0],["2010-04-15",219.6473,229.9392,218.8656,220.1684,880148.0],["2010-04-16",218.3445,220.1684,206.0985,218.8656,337612.0],["2010-04-19",208.5737,217.5629,208.5737,217.5629,47368.0],["2010-04-20",218.3446,221.3409,217.3023,219.5171,58052.0],["2010-04-21",219.3867,219.3867,210.3976,212.7426,66068.0],["2010-04-22",246.8752,247.1358,233.9778,235.8017,193696.0],["2010-04-23",235.1503,246.2239,230.7209,240.3614,217672.0],["2010-04-26",244.2697,245.7027,234.6291,235.2805,104116.0],["2010-04-27",231.3723,236.9742,228.3759,229.9392,63352.0],["2010-04-28",231.242,232.9356,224.7281,227.985,103300.0],["2010-04-29",232.4145,234.4989,229.2878,230.5906,97440.0],["2010-04-30",230.4603,231.8933,224.5978,226.9428,123128.0],["2010-05-03",227.8548,232.675,225.3795,231.5025,49988.0],["2010-05-04",228.7667,228.7667,218.8656,223.9464,102256.0],["2010-05-05",219.7776,219.7776,208.4435,211.961,154244.0],["2010-05-06",208.9646,214.0454,160.5015,196.9791,149180.0],["2010-05-07",197.1093,207.1407,181.6064,201.4085,410784.0],["2010-05-10",217.172,225.3795,213.6546,218.8656,255844.0],["2010-05-11",216.9115,216.9115,207.5315,208.5737,131864.0],["2010-05-12",210.2674,220.6895,209.7463,217.4326,132068.0],["2010-05-13",215.8693,219.3868,212.3518,212.8729,77712.0],["2010-05-14",209.7462,212.3518,202.8416,204.7957,140284.0],["2010-05-17",204.2746,208.3132,198.0213,202.3205,108296.0],["2010-05-18",205.0563,207.4013,196.0672,197.7608,92632.0],["2010-05-19",195.546,200.1057,192.8102,199.5846,86512.0],["2010-05-20",189.6835,197.3699,189.6835,192.4194,260236.0],["2010-05-21",183.9514,202.581,183.9514,195.546,83456.0],["2010-05-24",195.9369,199.3241,186.8175,186.8175,89104.0],["2010-05-25",183.4302,194.5038,171.9659,193.3313,192824.0],["2010-05-26",197.5002,207.7921,194.7644,197.3699,353584.0],["2010-05-27",206.359,211.8307,200.4966,209.2251,90760.0],["2010-05-28",208.3132,208.9646,198.5424,202.581,132980.0],["2010-06-01",199.5846,206.3591,198.6727,200.6269,111368.0],["2010-06-02",199.9755,212.3518,199.7149,209.616,124812.0],["2010-06-03",215.4785,216.2601,206.3591,208.8343,92288.0],["2010-06-04",201.6691,208.4435,199.4544,202.3205,118784.0],["2010-06-07",201.9296,206.2288,196.0672,197.7608,59052.0],["2010-06-08",196.979,198.4121,188.9019,195.1552,106024.0],["2010-06-09",197.3699,201.2782,195.6763,197.2396,64748.0],["2010-06-10",202.7112,206.0984,199.7149,206.0984,73876.0],["2010-06-11",203.4929,210.3976,203.3627,207.5315,41152.0],["2010-06-14",210.9188,213.394,207.5315,208.8343,78204.0],["2010-06-15",211.049,222.3831,208.8343,221.3409,100128.0],["2010-06-16",217.172,226.6822,217.172,222.2528,125744.0],["2010-06-17",220.5593,220.6895,213.9151,217.6932,100364.0],["2010-06-18",217.4326,223.9464,214.9573,223.9464,121124.0],["2010-06-21",223.4253,227.2034,214.3059,215.739,103456.0],["2010-06-22",211.8307,221.3409,211.7004,218.8656,148716.0],["2010-06-23",217.5629,219.517,214.3059,218.6051,43704.0],["2010-06-24",216.2601,220.1684,211.8307,213.1335,62080.0],["2010-06-25",214.9573,215.6087,209.616,214.1757,47108.0],["2010-06-28",215.3482,216.9115,213.394,216.3904,38624.0],["2010-06-29",211.1793,213.5243,204.1443,209.4857,76724.0],["2010-06-30",205.3168,214.306,204.4049,210.7885,61444.0],["2010-07-01",207.5315,213.9151,198.2818,203.1021,125472.0],["2010-07-02",204.1443,206.6196,198.6727,200.7571,27820.0],["2010-07-06",210.2674,215.739,199.4544,202.3205,108388.0],["2010-07-07",205.1865,210.2674,203.2324,209.7462,61424.0],["2010-07-08",209.7462,210.7885,205.8379,210.3976,83928.0],["2010-07-09",209.2251,210.3976,205.7076,208.1829,72664.0],["2010-07-12",207.271,207.7921,201.9296,204.6654,45364.0],["2010-07-13",208.3132,208.8343,203.3627,205.7076,87884.0],["2010-07-14",203.7535,206.8801,201.4085,204.2746,41252.0],["2010-07-15",203.8838,203.8838,199.3241,200.7571,69868.0],["2010-07-16",201.5388,203.4929,197.891,201.1479,119612.0],["2010-07-19",198.5424,206.7498,198.5424,202.9718,99716.0],["2010-07-20",204.5352,205.3168,199.1938,203.8838,50152.0],["2010-07-21",204.1443,210.3976,203.7535,204.5352,74084.0],["2010-07-22",211.1793,212.8729,205.1865,209.0948,131192.0],["2010-07-23",207.7921,220.8198,205.5774,218.084,121592.0],["2010-07-26",213.0032,219.9079,212.0912,215.8693,71380.0],["2010-07-27",218.8657,220.8198,208.8343,212.3518,70532.0],["2010-07-28",206.8802,213.5243,205.8379,212.2215,66484.0],["2010-07-29",213.5243,214.6968,210.5279,211.8307,29336.0],["2010-07-30",211.0491,213.394,209.2252,212.4821,96840.0],["2010-08-02",215.739,227.0731,212.3518,218.7354,234036.0],["2010-08-03",218.8657,224.8584,217.6932,221.3409,82588.0],["2010-08-04",226.2915,232.4145,224.7281,226.0309,143036.0],["2010-08-05",226.4217,229.0273,219.517,222.5134,130348.0],["2010-08-06",222.5134,229.9392,222.5134,228.7667,106556.0],["2010-08-09",230.8511,230.8511,225.3795,227.0731,43004.0],["2010-08-10",221.4712,226.6823,218.7354,226.1612,58852.0],["2010-08-11",218.996,222.6437,218.084,218.996,25884.0],["2010-08-12",209.3554,209.616,199.9754,201.4085,256648.0],["2010-08-13",200.4966,208.5738,199.4544,205.3168,116704.0],["2010-08-16",203.3627,208.3132,201.9296,202.581,84900.0],["2010-08-17",204.926,207.1407,196.8488,201.9296,122704.0],["2010-08-18",202.8415,204.5352,198.9332,203.3627,87128.0],["2010-08-19",203.2324,204.1443,194.113,196.9791,121200.0],["2010-08-20",196.0671,196.7185,190.7258,192.4194,230080.0],["2010-08-23",193.0708,194.2433,188.9019,189.8138,130104.0],["2010-08-24",187.8597,189.8139,183.4303,186.9478,162136.0],["2010-08-25",189.8138,195.9368,186.6872,195.2854,113072.0],["2010-08-26",197.1093,199.9754,194.113,195.4157,79356.0],["2010-08-27",198.6727,198.6727,193.8524,196.458,54572.0],["2010-08-30",193.8524,195.2855,191.5074,193.8524,22204.0],["2010-08-31",190.8561,196.5883,190.3349,194.7644,83084.0],["2010-09-01",198.6726,199.8451,195.6763,198.0213,47184.0],["2010-09-02",193.8524,196.8488,191.6377,194.6341,183844.0],["2010-09-03",195.5461,198.0213,192.0286,194.2433,80624.0],["2010-09-07",194.8946,195.6763,192.1588,194.113,79068.0],["2010-09-08",192.1588,194.113,188.2505,193.201,109968.0],["2010-09-09",193.7221,196.3277,190.7258,193.4616,97000.0],["2010-09-10",193.9827,194.7644,191.6377,193.7222,34712.0],["2010-09-13",195.6763,196.7185,193.5919,195.546,119204.0],["2010-09-14",194.7644,195.2855,191.1166,192.9405,122388.0],["2010-09-15",191.1166,192.8102,188.3808,189.8138,217692.0],["2010-09-16",189.6836,190.5955,187.7294,188.2505,207196.0],["2010-09-17",185.9055,192.0285,183.6908,190.2047,217504.0],["2010-09-20",188.3808,193.7222,187.5992,192.8103,160848.0],["2010-09-21",189.0322,192.8103,188.7717,192.8103,59792.0],["2010-09-22",192.8102,194.113,189.8138,190.0744,61220.0],["2010-09-23",187.8597,190.7258,186.9477,188.2505,62212.0],["2010-09-24",189.0322,189.5533,186.2964,187.2083,145076.0],["2010-09-27",185.9055,189.423,185.645,188.9019,111532.0],["2010-09-28",190.9863,190.9863,187.4688,189.0322,62240.0],["2010-09-29",189.9441,190.7258,188.3808,189.0322,71404.0],["2010-09-30",191.8983,194.3735,190.3349,193.4616,83984.0],["2010-10-01",193.8524,195.2855,190.335,191.768,137008.0],["2010-10-04",195.4158,200.4966,184.3422,187.5991,329784.0],["2010-10-05",188.9019,190.0744,180.6945,183.6908,613716.0],["2010-10-06",186.8175,186.9478,180.4339,181.8669,212136.0],["2010-10-07",180.4339,187.4689,180.4339,185.2542,140736.0],["2010-10-08",185.5147,190.5955,183.5605,187.5991,117860.0],["2010-10-11",187.078,188.7716,184.733,188.5111,78716.0],["2010-10-12",187.7294,188.9019,185.645,188.6413,93552.0],["2010-10-13",190.8561,194.7644,189.5533,192.8103,184476.0],["2010-10-14",195.4157,195.4157,189.8138,193.201,117940.0],["2010-10-15",195.4158,195.4158,191.1166,194.2433,90348.0],["2010-10-18",195.4158,195.4158,190.5955,194.7644,95276.0],["2010-10-19",190.7258,193.5919,190.3349,193.3313,158208.0],["2010-10-20",192.8102,193.3313,188.9019,193.3313,131132.0],["2010-10-21",194.113,194.3735,188.9019,190.5955,133912.0],["2010-10-22",194.113,194.3736,190.4652,191.3772,89980.0],["2010-10-25",192.4194,195.4158,192.4194,194.2433,114364.0],["2010-10-26",193.0708,198.2819,191.8983,196.8488,89864.0],["2010-10-27",197.1094,197.2397,192.8102,193.5919,96460.0],["2010-10-28",195.4158,195.4158,192.2891,194.2433,106628.0],["2010-10-29",196.5883,199.8452,195.9369,199.7149,123608.0],["2010-11-01",200.3663,201.6691,198.5424,200.8874,198336.0],["2010-11-02",202.581,202.581,199.7149,201.1479,121324.0],["2010-11-03",200.6268,208.4435,200.4966,205.9682,296260.0],["2010-11-04",210.5279,211.7004,207.4012,211.7004,297348.0],["2010-11-05",211.8307,213.394,208.3132,208.3132,205500.0],["2010-11-08",208.3132,210.6582,198.0213,204.7957,254880.0],["2010-11-09",211.5701,213.1334,205.0562,207.0104,140588.0],["2010-11-10",202.4507,206.0985,201.6691,204.6654,111140.0],["2010-11-11",204.5352,204.7957,201.6691,202.8416,139268.0],["2010-11-12",202.1902,204.5351,198.5424,201.4085,132320.0],["2010-11-15",200.3663,207.0104,196.7185,203.4929,76000.0],["2010-11-16",203.2324,203.8838,198.803,201.0177,118100.0],["2010-11-17",201.5388,205.4471,200.8874,202.3205,67484.0],["2010-11-18",204.1443,206.7498,202.581,206.0984,71700.0],["2010-11-19",204.926,205.838,202.7113,205.838,44028.0],["2010-11-22",204.5352,205.8379,201.9296,204.5352,104060.0],["2010-11-23",203.8838,203.8838,198.4121,200.4966,141848.0],["2010-11-24",204.9282,208.4197,204.9282,206.674,70968.0],["2010-11-26",204.9282,210.4341,203.5853,206.8083,61392.0],["2010-11-29",206.0025,209.4941,204.1224,208.0169,201020.0],["2010-11-30",206.8082,210.5684,204.7939,210.4341,110256.0],["2010-12-01",210.4341,212.0456,206.2711,207.7483,82060.0],["2010-12-02",204.9282,208.8226,203.8538,208.1512,109364.0],["2010-12-03",207.614,207.7482,201.3023,202.2423,157392.0],["2010-12-06",199.4222,201.7051,194.4534,195.3935,307988.0],["2010-12-07",197.2736,198.7508,194.722,197.6765,132224.0],["2010-12-08",198.4822,199.2879,195.3935,196.3335,88560.0],["2010-12-09",198.7508,198.7508,191.4991,193.6477,181004.0],["2010-12-10",194.722,194.8563,191.7676,193.1105,145688.0],["2010-12-13",194.8564,194.8564,190.6933,192.0362,133620.0],["2010-12-14",192.5733,193.1105,189.8875,191.0961,112140.0],["2010-12-15",191.7676,193.9163,191.2305,193.9163,106444.0],["2010-12-16",194.8563,195.5278,192.7077,195.5278,75152.0],["2010-12-17",194.722,199.2879,193.3791,199.2879,116304.0],["2010-12-20",201.5709,205.8682,201.168,204.5253,217316.0],["2010-12-21",203.3167,204.6596,197.2736,198.2136,187920.0],["2010-12-22",198.0793,201.5709,196.6021,200.6308,106724.0],["2010-12-23",197.4079,199.6908,196.3335,197.2736,104644.0],["2010-12-27",198.0793,200.0937,196.7364,200.0937,54736.0],["2010-12-28",200.7651,201.3023,198.7508,200.8994,69464.0],["2010-12-29",201.4366,202.108,198.7508,200.7651,78092.0],["2010-12-30",201.4366,202.6452,201.0338,202.3767,84952.0],["2010-12-31",202.7795,203.3167,201.168,201.9738,105196.0],["2011-01-03",202.6452,206.0025,202.1081,205.4654,108744.0],["2011-01-04",206.2711,208.4197,205.7339,208.1512,130164.0],["2011-01-05",206.8083,210.837,204.9282,210.7027,92308.0],["2011-01-06",211.6427,211.6427,207.614,208.6883,87644.0],["2011-01-07",209.4941,210.1655,203.9881,206.4054,93824.0],["2011-01-10",206.0025,208.5541,203.9882,208.0169,54432.0],["2011-01-11",207.7483,209.3598,206.0025,207.3454,65244.0],["2011-01-12",208.8226,210.837,208.0169,210.1655,104452.0],["2011-01-13",209.2255,211.5084,204.7939,206.0025,90520.0],["2011-01-14",205.331,209.3597,203.7195,206.0025,97564.0],["2011-01-18",201.168,202.7795,192.3048,196.3335,375032.0],["2011-01-19",192.7077,197.945,191.4991,193.9163,249696.0],["2011-01-20",194.3192,195.3935,177.2642,190.4247,406484.0],["2011-01-21",190.4247,194.1849,184.1131,184.7845,270936.0],["2011-01-24",187.4703,191.6334,185.0531,191.4991,224152.0],["2011-01-25",190.6933,191.499,188.6789,191.0961,94200.0],["2011-01-26",191.4991,193.782,190.0219,192.842,141760.0],["2011-01-27",193.3791,194.8563,192.1705,192.4391,152752.0],["2011-01-28",190.9619,192.9763,185.3217,187.4704,93840.0],["2011-01-31",186.9332,189.619,185.7245,185.8588,79784.0],["2011-02-01",187.7389,190.2904,185.456,189.619,248364.0],["2011-02-02",188.4104,191.3648,188.0075,191.3648,107836.0],["2011-02-03",190.6933,191.4991,189.4847,189.619,54624.0],["2011-02-04",191.7677,191.902,189.3505,191.3648,71556.0],["2011-02-07",191.7677,194.0506,190.1562,192.0362,75456.0],["2011-02-08",190.9619,193.5134,189.7533,193.5134,103324.0],["2011-02-09",193.2448,194.4535,186.5303,186.9332,228112.0],["2011-02-10",186.6646,190.1562,185.9931,187.8732,143524.0],["2011-02-11",187.2018,194.1849,186.9332,193.2449,87220.0],["2011-02-14",189.2161,194.1849,189.2161,191.902,75148.0],["2011-02-15",190.559,192.5734,190.1561,190.6933,47928.0],["2011-02-16",192.5734,194.9907,191.0962,192.9763,175480.0],["2011-02-17",193.3791,194.9906,192.842,193.6477,109788.0],["2011-02-18",197.2736,197.2736,190.4248,191.3648,94624.0],["2011-02-22",190.0218,190.6933,186.396,188.5446,166228.0],["2011-02-23",188.1418,188.4104,183.5759,184.3816,98548.0],["2011-02-24",186.5303,186.9332,184.3816,186.9332,83680.0],["2011-02-25",186.9331,188.0075,183.4416,187.0674,53392.0],["2011-02-28",186.9332,190.1562,186.396,189.619,53588.0],["2011-03-01",189.619,190.6933,187.8732,189.2161,135692.0],["2011-03-02",190.2905,190.6933,187.0675,187.7389,114404.0],["2011-03-03",187.4703,188.5446,186.396,188.5446,164080.0],["2011-03-04",189.4847,192.9763,187.6047,192.9763,118148.0],["2011-03-07",193.5134,196.0649,189.619,190.6933,85916.0],["2011-03-08",193.9163,198.8851,190.8276,196.4678,65908.0],["2011-03-09",199.5565,200.0937,195.6621,196.7364,56904.0],["2011-03-10",194.3192,195.3935,191.3648,191.7676,36320.0],["2011-03-11",197.1393,197.4079,191.6334,196.6021,59812.0],["2011-03-14",195.1249,196.3336,190.6933,191.902,108784.0],["2011-03-15",186.8662,190.5409,184.9608,189.9965,155624.0],["2011-03-16",189.9965,191.7658,184.1442,185.9135,170380.0],["2011-03-17",189.1799,190.2687,185.6413,189.7243,139888.0],["2011-03-18",190.5409,192.5824,186.3218,186.594,171944.0],["2011-03-21",189.7243,193.2629,187.5467,189.5882,100384.0],["2011-03-22",189.4521,190.4048,188.2272,189.7243,96192.0],["2011-03-23",190.4048,190.9492,188.7716,190.4048,59016.0],["2011-03-24",191.7659,193.9435,190.2688,191.2215,99536.0],["2011-03-25",192.4463,193.2629,189.0438,189.4521,88580.0],["2011-03-28",187.8189,188.9077,185.5052,186.4579,175620.0],["2011-03-29",186.4579,193.9435,185.6413,192.3103,194116.0],["2011-03-30",191.2214,193.5351,189.7243,191.4936,93816.0],["2011-03-31",192.3102,192.4463,190.4048,192.1741,42028.0],["2011-04-01",193.399,198.0264,193.2629,198.0264,100916.0],["2011-04-04",198.0265,198.9792,196.1211,197.8904,46820.0],["2011-04-05",197.7543,198.707,196.1211,196.5294,62152.0],["2011-04-06",198.0265,198.1626,191.7659,192.3103,80836.0],["2011-04-07",193.263,194.0796,192.0381,192.3103,108968.0],["2011-04-08",193.9435,197.0738,193.3991,196.9377,78188.0],["2011-04-11",198.1625,198.707,194.3517,194.6239,58036.0],["2011-04-12",193.3991,195.1684,191.0854,193.1269,77928.0],["2011-04-13",195.4406,197.2099,194.76,195.985,63464.0],["2011-04-14",195.7128,196.2572,192.5825,195.8489,69632.0],["2011-04-15",194.76,198.7069,194.0795,198.0264,76936.0],["2011-04-18",194.624,195.3045,191.0854,192.5825,74584.0],["2011-04-19",195.985,196.1211,191.4937,192.8547,54940.0],["2011-04-20",195.985,196.3933,193.263,194.4879,58132.0],["2011-04-21",196.3932,196.3932,194.2156,194.6239,38328.0],["2011-04-25",195.3044,195.3044,192.8546,193.8073,17620.0],["2011-04-26",194.3517,195.9849,193.2629,195.3044,48000.0],["2011-04-27",194.3517,198.2987,194.0795,197.4821,126656.0],["2011-04-28",197.2098,198.7069,194.3517,198.0264,80800.0],["2011-04-29",197.7542,198.7069,196.9376,198.2986,81404.0],["2011-05-02",196.8015,200.6123,196.8015,199.5235,51816.0],["2011-05-03",198.0265,198.707,195.5767,195.7128,66696.0],["2011-05-04",195.3044,195.7127,191.0853,192.4463,91924.0],["2011-05-05",190.677,191.9019,189.316,190.5409,120164.0],["2011-05-06",192.5825,193.9435,190.677,193.6713,111316.0],["2011-05-09",193.8074,195.4406,193.1268,194.7601,69604.0],["2011-05-10",195.0323,196.5294,193.263,196.1211,46600.0],["2011-05-11",194.0796,195.3045,192.9908,195.1684,72624.0],["2011-05-12",193.8073,194.2156,191.2214,192.4463,74856.0],["2011-05-13",193.2629,193.2629,188.3633,190.4048,115936.0],["2011-05-16",190.5409,192.5824,188.6355,191.7658,79400.0],["2011-05-17",190.4048,191.6297,189.316,189.8604,104344.0],["2011-05-18",191.0853,191.4936,189.8604,190.8131,53880.0],["2011-05-19",190.4049,191.3576,189.5883,191.3576,86128.0],["2011-05-20",190.2687,190.9492,189.1799,189.7243,92536.0],["2011-05-23",187.2745,187.5467,185.0969,185.233,74476.0],["2011-05-24",187.2745,189.316,185.7774,188.2272,100892.0],["2011-05-25",188.3633,189.0438,186.8662,187.0023,36300.0],["2011-05-26",189.1799,189.1799,185.7774,187.6828,48488.0],["2011-05-27",189.4716,191.6731,188.5084,189.7468,64788.0],["2011-05-31",192.4987,194.0123,190.022,193.7371,90684.0],["2011-06-01",192.3611,197.0394,190.9852,193.3243,134240.0],["2011-06-02",194.0123,194.8379,191.9483,194.7003,80708.0],["2011-06-03",191.6731,193.7371,190.8476,193.4619,65492.0],["2011-06-06",192.6364,192.774,189.7468,190.022,50072.0],["2011-06-07",189.8843,192.2235,189.8843,190.7099,37948.0],["2011-06-08",191.1227,192.3611,189.4716,190.8475,64844.0],["2011-06-09",191.2604,194.7003,191.2604,193.0491,93876.0],["2011-06-10",190.7099,192.4987,186.7196,188.0956,74556.0],["2011-06-13",187.8204,188.9212,184.1053,184.6557,126428.0],["2011-06-14",186.7196,187.6828,183.4173,184.3804,146412.0],["2011-06-15",183.2797,184.7933,180.2526,183.6925,100516.0],["2011-06-16",183.6925,183.6925,179.2894,181.3533,124848.0],["2011-06-17",182.5917,184.2429,180.9406,181.7661,126024.0],["2011-06-20",182.0413,183.5549,179.0142,180.1149,95612.0],["2011-06-21",181.7661,183.8301,179.2894,181.3533,95020.0],["2011-06-22",181.0781,181.3533,178.8766,178.8766,139408.0],["2011-06-23",178.8766,179.2893,175.5742,177.2254,106768.0],["2011-06-24",177.9134,178.1886,174.3359,174.3359,65832.0],["2011-06-27",173.7855,178.8766,173.7855,178.6014,68972.0],["2011-06-28",176.1247,179.0142,176.1247,177.363,93172.0],["2011-06-29",177.6382,178.739,176.6751,176.8127,42604.0],["2011-06-30",176.9502,177.5006,172.5471,175.5743,777324.0],["2011-07-01",176.9502,177.363,174.3359,175.8494,166364.0],["2011-07-05",175.987,178.3262,174.8863,175.7118,134180.0],["2011-07-06",176.2622,178.6014,175.7118,178.051,220020.0],["2011-07-07",178.8766,183.1421,177.9134,178.6014,153920.0],["2011-07-08",176.3999,177.5006,174.3359,176.8127,98972.0],["2011-07-11",174.1983,175.299,168.6944,171.1711,209292.0],["2011-07-12",170.6208,171.1711,166.3552,167.5936,171112.0],["2011-07-13",168.4192,171.0335,168.0064,168.9695,96324.0],["2011-07-14",169.7951,170.0703,164.9792,165.392,122152.0],["2011-07-15",166.768,167.1808,162.3649,163.6033,138368.0],["2011-07-18",163.1905,164.2913,161.6769,162.6401,141972.0],["2011-07-19",163.4657,165.8048,162.0897,165.392,123720.0],["2011-07-20",165.6672,166.2176,163.8785,165.9424,86036.0],["2011-07-21",168.4192,168.9696,165.9424,168.5568,102292.0],["2011-07-22",168.144,169.9328,164.4289,169.7952,173944.0],["2011-07-25",169.1072,173.7855,169.1072,171.9967,188712.0],["2011-07-26",172.6847,175.4366,171.4463,174.7487,134836.0],["2011-07-27",173.3727,174.6111,171.7215,172.4095,122856.0],["2011-07-28",171.8591,172.9599,171.1711,171.5839,95132.0],["2011-07-29",170.208,172.8223,168.4192,170.6208,131928.0],["2011-08-01",173.235,173.7854,168.6943,172.2719,156340.0],["2011-08-02",169.9328,171.4463,167.456,167.5936,151352.0],["2011-08-03",168.5568,169.2448,163.6033,169.2448,150152.0],["2011-08-04",165.2544,167.1808,160.7137,161.8145,185932.0],["2011-08-05",163.0529,164.016,156.9986,161.8145,183836.0],["2011-08-08",155.7602,156.861,147.3668,150.5315,311008.0],["2011-08-09",149.2932,151.3571,140.4869,148.33,339916.0],["2011-08-10",145.3028,146.5412,137.8726,139.3861,284992.0],["2011-08-11",140.0741,142.5509,137.4598,141.8629,312736.0],["2011-08-12",143.7892,144.202,141.1749,143.3764,123424.0],["2011-08-15",145.0276,150.8067,144.4772,150.2563,84780.0],["2011-08-16",148.0548,153.8338,147.9172,150.2563,93984.0],["2011-08-17",150.2563,154.797,149.9811,152.7331,108956.0],["2011-08-18",149.2931,150.6691,143.5141,147.0916,161612.0],["2011-08-19",145.1652,148.6052,144.2021,144.2021,113652.0],["2011-08-22",146.8164,148.6052,145.7156,145.7156,58600.0],["2011-08-23",146.8164,150.5315,144.89,150.1187,88968.0],["2011-08-24",149.1555,153.8339,148.6052,153.0083,70904.0],["2011-08-25",152.7331,154.1091,147.642,148.8804,117384.0],["2011-08-26",148.1924,150.8067,143.1013,147.7796,146728.0],["2011-08-29",149.9811,152.1827,148.8804,151.4947,135648.0],["2011-08-30",151.3571,154.1091,149.9811,152.5955,116140.0],["2011-08-31",154.109,159.6129,153.6963,157.2738,149408.0],["2011-09-01",158.925,160.4386,155.8978,157.549,126828.0],["2011-09-02",155.485,156.861,154.3843,154.6595,95260.0],["2011-09-06",150.3939,150.3939,145.7156,149.5683,179984.0],["2011-09-07",154.5219,154.5219,140.6245,145.578,302428.0],["2011-09-08",144.6149,148.6052,143.9269,146.954,175460.0],["2011-09-09",144.89,145.0276,140.7621,141.4501,110976.0],["2011-09-12",143.3765,143.7892,137.5974,141.1749,122264.0],["2011-09-13",142.0005,143.6516,138.8357,140.7621,122472.0],["2011-09-14",141.8629,145.0276,140.8997,143.7892,114056.0],["2011-09-15",145.578,145.8532,143.9268,145.0276,53920.0],["2011-09-16",143.3764,145.3028,142.2757,143.3764,86392.0],["2011-09-19",139.5237,145.4404,139.5237,145.1652,152012.0],["2011-09-20",146.266,147.7796,144.202,145.8532,128164.0],["2011-09-21",146.266,147.0916,140.7621,140.8997,99232.0],["2011-09-22",136.359,137.1846,130.7175,132.7815,165928.0],["2011-09-23",131.9559,135.2582,130.1671,133.8822,128724.0],["2011-09-26",134.5702,136.9094,132.5063,136.6342,132256.0],["2011-09-27",139.9365,141.5877,137.047,138.2854,159780.0],["2011-09-28",138.0102,138.8357,132.7815,133.4695,151308.0],["2011-09-29",135.2582,137.5974,134.8454,136.359,131504.0],["2011-09-30",133.4695,134.8454,128.2408,131.1303,178588.0],["2011-10-03",131.6807,132.5063,127.8279,128.2407,101924.0],["2011-10-04",124.8008,126.0392,121.4985,126.0392,200396.0],["2011-10-05",125.2136,130.1671,123.5624,129.8919,160860.0],["2011-10-06",129.2039,135.5334,128.7911,134.5702,86948.0],["2011-10-07",136.0838,136.0838,132.2311,133.1942,117244.0],["2011-10-10",137.4598,138.9734,136.0838,137.8726,115276.0],["2011-10-11",137.7349,137.7349,135.1206,135.5334,133572.0],["2011-10-12",137.3222,142.9637,136.7718,140.6245,160164.0],["2011-10-13",140.7621,141.1749,137.3222,138.8357,167224.0],["2011-10-14",140.6245,141.0373,137.735,139.7989,148664.0],["2011-10-17",138.9734,139.6613,136.0838,136.7718,114028.0],["2011-10-18",137.1846,143.5141,136.359,142.2757,156636.0],["2011-10-19",142.2757,144.89,141.4501,142.4133,103836.0],["2011-10-20",141.5877,143.6516,139.6613,142.1381,69328.0],["2011-10-21",144.202,149.1556,143.5141,147.2292,95120.0],["2011-10-24",148.33,153.9714,148.0548,152.8707,126576.0],["2011-10-25",150.9443,151.3571,148.4676,150.2563,89848.0],["2011-10-26",151.9075,157.8242,151.2195,156.4482,133144.0],["2011-10-27",158.6498,162.7777,157.8242,161.5393,109056.0],["2011-10-28",160.9889,160.9889,156.9986,158.237,125908.0],["2011-10-31",155.8978,156.861,150.2563,151.0819,154660.0],["2011-11-01",146.8164,147.642,140.7621,145.4404,154780.0],["2011-11-02",148.0548,150.6691,146.4036,149.8435,72772.0],["2011-11-03",151.3571,155.485,150.1187,154.9346,74668.0],["2011-11-04",153.4211,156.3106,151.9075,155.7602,54168.0],["2011-11-07",155.7602,157.8242,153.421,156.861,120784.0],["2011-11-08",156.5858,157.4114,153.5586,155.6226,75736.0],["2011-11-09",147.2292,153.9714,147.2292,148.4675,143712.0],["2011-11-10",150.9443,150.9443,148.0548,149.5683,99860.0],["2011-11-11",152.7331,156.5858,151.4947,154.9346,65776.0],["2011-11-14",154.1091,154.3843,148.7428,151.3571,178428.0],["2011-11-15",149.9811,153.5587,149.9811,151.9075,97548.0],["2011-11-16",151.9075,155.6226,151.7699,153.1459,107456.0],["2011-11-17",153.8339,154.9346,150.9443,152.0451,115192.0],["2011-11-18",152.3203,155.6226,151.3571,153.5587,72416.0],["2011-11-21",150.6691,152.0451,148.8803,150.9443,121304.0],["2011-11-22",150.5315,157.8242,150.5315,156.4482,194316.0],["2011-11-23",153.6962,155.485,152.5955,154.797,114280.0],["2011-11-25",150.3939,156.173,148.1924,154.5218,97408.0],["2011-11-28",159.2002,161.6769,156.9986,161.4017,138800.0],["2011-11-29",162.5464,165.8374,161.4017,162.8326,108044.0],["2011-11-30",167.6975,170.5593,166.1236,170.5593,131440.0],["2011-12-01",170.9885,173.8503,168.8422,169.1284,98008.0],["2011-12-02",170.2731,171.1316,164.8358,165.122,129092.0],["2011-12-05",168.1268,171.704,167.5545,168.9853,105840.0],["2011-12-06",167.9837,168.556,159.3985,159.5416,210452.0],["2011-12-07",159.6847,160.4001,156.966,158.1107,148876.0],["2011-12-08",155.5352,155.9644,147.2361,149.0963,219828.0],["2011-12-09",149.0963,151.5287,147.6654,147.8085,79272.0],["2011-12-12",146.6638,146.8069,140.368,143.0866,103884.0],["2011-12-13",144.8037,145.2329,138.3648,139.5095,103976.0],["2011-12-14",138.5079,139.6526,135.6461,137.5063,75616.0],["2011-12-15",138.0786,139.3664,135.2169,135.7892,68056.0],["2011-12-16",135.2168,138.0786,133.786,134.2152,130600.0],["2011-12-19",135.3599,138.6509,133.3567,134.2152,93192.0],["2011-12-20",137.5063,139.5095,132.9275,136.9339,119012.0],["2011-12-21",135.9323,136.6477,133.786,135.7892,87664.0],["2011-12-22",136.2185,137.7924,134.9307,136.5047,68520.0],["2011-12-23",136.2185,136.7908,135.3599,135.9323,43464.0],["2011-12-27",136.5046,138.5079,134.9307,135.2169,34232.0],["2011-12-28",135.3599,136.5046,132.6413,134.2152,33120.0],["2011-12-29",136.6477,137.2201,132.6413,135.2169,45692.0],["2011-12-30",134.6445,137.3632,133.786,135.503,34292.0],["2012-01-03",139.5095,141.3696,138.9371,139.9387,52612.0],["2012-01-04",139.3664,139.6526,135.9323,136.9339,59556.0],["2012-01-05",136.3615,143.3728,136.3615,143.2297,124912.0],["2012-01-06",143.0866,144.6606,140.6542,141.9419,51428.0],["2012-01-09",144.0882,146.5207,143.8021,144.6606,56460.0],["2012-01-10",146.6638,149.0962,145.2329,145.6622,35816.0],["2012-01-11",147.8085,150.0979,146.3776,148.0947,54960.0],["2012-01-12",149.3824,153.1027,146.0914,148.9532,42912.0],["2012-01-13",147.8085,150.2409,146.8069,150.0979,47404.0],["2012-01-17",153.6751,153.6751,149.2394,149.6686,62600.0],["2012-01-18",147.2361,151.958,147.093,151.5287,43420.0],["2012-01-19",153.1027,153.532,147.8085,148.0947,73652.0],["2012-01-20",149.0963,149.0963,144.0882,146.6638,64856.0],["2012-01-23",147.5223,149.3824,146.3776,147.2361,46780.0],["2012-01-24",146.2345,147.6654,145.376,146.95,49704.0],["2012-01-25",145.9484,149.5255,145.8053,148.2377,92196.0],["2012-01-26",149.6686,151.3856,145.9484,148.5239,68156.0],["2012-01-27",148.2378,149.2394,146.95,148.0947,25340.0],["2012-01-30",145.2329,150.8133,145.2329,150.5271,73964.0],["2012-01-31",152.5303,155.249,150.9564,152.5303,91232.0],["2012-02-01",155.9644,156.5368,152.9596,155.249,76288.0],["2012-02-02",156.3937,157.6815,154.5335,157.3953,90416.0],["2012-02-03",158.9693,161.5448,158.1107,161.2586,75256.0],["2012-02-06",159.5416,162.5464,158.2538,162.5464,60324.0],["2012-02-07",161.831,162.8326,159.5416,162.4033,53544.0],["2012-02-08",162.8326,164.4065,161.4017,161.974,80808.0],["2012-02-09",162.5464,163.6911,161.5448,162.8326,33152.0],["2012-02-10",159.8278,160.8294,158.9692,159.6847,47348.0],["2012-02-13",162.5464,162.5464,160.5432,160.9724,24580.0],["2012-02-14",160.5432,161.2586,159.5416,161.1156,20172.0],["2012-02-15",161.5448,171.5609,160.6863,171.4178,152400.0],["2012-02-16",168.6991,170.5593,164.2634,168.6991,135980.0],["2012-02-17",168.6991,175.4242,167.8406,174.7088,90232.0],["2012-02-21",174.7088,175.7104,168.9853,172.1332,71248.0],["2012-02-22",171.1316,173.421,169.5576,173.421,53128.0],["2012-02-23",172.4194,174.995,171.704,174.4226,51780.0],["2012-02-24",176.5689,179.5737,175.2811,178.8583,74068.0],["2012-02-27",176.712,177.8567,175.2811,177.2843,40828.0],["2012-02-28",176.855,176.9981,173.7071,173.9933,89748.0],["2012-02-29",175.4242,176.4258,172.9918,174.1364,56036.0],["2012-03-01",175.138,176.2827,173.7071,176.1396,55740.0],["2012-03-02",175.2811,175.8534,173.421,173.9933,53528.0],["2012-03-05",173.9933,174.5657,171.4178,173.5641,61952.0],["2012-03-06",170.5593,170.5593,166.5528,167.4114,84988.0],["2012-03-07",167.8406,171.9901,167.8406,171.7039,78632.0],["2012-03-08",173.5641,173.8502,170.4162,172.5625,73332.0],["2012-03-09",170.2731,172.9917,169.4146,169.4146,52052.0],["2012-03-12",168.2699,169.7007,166.2667,169.1284,101544.0],["2012-03-13",168.2699,168.413,159.9709,161.6879,220452.0],["2012-03-14",160.9724,164.4065,160.6863,162.9756,123224.0],["2012-03-15",164.5496,164.5496,161.9741,163.4049,96680.0],["2012-03-16",163.4049,164.6927,157.9676,157.9676,267472.0],["2012-03-19",158.1107,161.5448,154.8197,155.5351,195640.0],["2012-03-20",153.8181,155.9644,148.667,149.2393,186736.0],["2012-03-21",155.249,155.8213,150.241,155.3921,110900.0],["2012-03-22",152.6734,160.6863,152.3873,160.6863,157004.0],["2012-03-23",160.9724,161.2586,157.8245,159.8277,107872.0],["2012-03-26",160.6863,160.9725,157.3953,157.5384,108048.0],["2012-03-27",157.6815,159.2554,155.3921,156.6799,63584.0],["2012-03-28",159.8278,161.4017,156.6799,160.257,178112.0],["2012-03-29",160.6863,161.4017,156.823,161.1156,108772.0],["2012-03-30",161.2586,161.6879,158.6831,159.6847,50728.0],["2012-04-02",162.5464,164.6927,159.3985,160.9724,69224.0],["2012-04-03",159.9708,160.6863,156.8229,157.3953,75220.0],["2012-04-04",156.5368,159.3985,154.8197,158.54,167024.0],["2012-04-05",157.8245,159.1123,152.8165,159.1123,119196.0],["2012-04-09",157.8245,158.2538,156.1075,156.2506,32792.0],["2012-04-10",156.5368,156.5368,151.2426,151.3857,58800.0],["2012-04-11",151.5287,154.1043,150.8133,151.6718,35608.0],["2012-04-12",154.1043,155.3921,151.6718,153.8181,98468.0],["2012-04-13",152.1011,153.5319,149.8117,150.0979,70904.0],["2012-04-16",150.8133,151.958,148.5239,149.6686,46220.0],["2012-04-17",150.8133,151.8149,149.3824,149.5255,40812.0],["2012-04-18",147.9516,149.0963,147.2361,147.2361,38672.0],["2012-04-19",147.2361,148.2378,145.6622,145.9484,67984.0],["2012-04-20",146.3776,147.5223,145.6622,145.8053,30308.0],["2012-04-23",144.3744,145.0898,140.2249,140.511,93752.0],["2012-04-24",141.2265,143.5159,141.0834,142.5143,90340.0],["2012-04-25",144.5175,147.093,144.5175,146.5207,66196.0],["2012-04-26",145.376,146.95,144.5175,145.0898,28684.0],["2012-04-27",145.2329,145.5191,142.2281,145.376,50652.0],["2012-04-30",145.5191,145.8053,143.8021,145.8053,32560.0],["2012-05-01",146.0914,148.2377,144.3744,147.2361,27272.0],["2012-05-02",146.9499,146.9499,143.3728,145.2329,32632.0],["2012-05-03",144.6606,145.376,139.7956,140.368,37244.0],["2012-05-04",139.5095,141.5127,134.6445,137.9355,73056.0],["2012-05-07",137.9355,139.5095,134.7876,139.0802,27060.0],["2012-05-08",137.5062,138.0786,133.2136,137.2201,45572.0],["2012-05-09",135.503,135.9323,133.2136,134.5014,32560.0],["2012-05-10",135.7892,137.3632,134.7876,135.503,27680.0],["2012-05-11",134.0722,138.9371,133.2137,135.503,36252.0],["2012-05-14",132.9275,133.9291,129.4934,130.0658,99624.0],["2012-05-15",130.9242,136.7908,129.3503,129.9226,83776.0],["2012-05-16",130.2088,132.069,129.0641,131.0674,33424.0],["2012-05-17",130.9242,130.9242,124.1992,124.7715,122716.0],["2012-05-18",125.6301,126.9178,123.0545,124.6285,94440.0],["2012-05-21",124.3423,126.3455,123.7699,125.487,81180.0],["2012-05-22",125.487,126.3455,123.4838,124.1992,89024.0],["2012-05-23",124.0561,124.3423,119.9066,123.7699,75564.0],["2012-05-24",123.913,125.6301,122.7683,124.9146,68604.0],["2012-05-25",124.3423,124.3423,100.8761,104.5963,356140.0],["2012-05-29",111.3214,117.6172,111.3214,116.0433,241616.0],["2012-05-30",110.606,115.614,106.5995,107.8873,223904.0],["2012-05-31",109.032,110.0336,104.7394,105.4549,129292.0],["2012-06-01",105.1687,105.3118,101.5915,103.4516,122444.0],["2012-06-04",103.7378,105.1687,101.7346,103.5947,49164.0],["2012-06-05",102.0208,105.5979,101.5915,103.5947,71552.0],["2012-06-06",104.8825,111.4645,104.8825,109.032,101772.0],["2012-06-07",109.4613,116.0433,109.4613,113.4677,130596.0],["2012-06-08",113.0384,113.897,111.4645,113.6108,80304.0],["2012-06-11",113.6108,114.7555,109.4613,109.6043,39384.0],["2012-06-12",109.1751,113.8969,108.1735,113.8969,72596.0],["2012-06-13",113.3246,113.6108,107.6011,108.1735,55840.0],["2012-06-14",107.315,112.0368,107.315,109.7474,57648.0],["2012-06-15",111.1783,113.4677,108.7458,111.3214,67340.0],["2012-06-18",110.4629,115.9002,110.0336,114.4693,49896.0],["2012-06-19",114.7554,117.331,114.6124,116.4725,39908.0],["2012-06-20",115.9002,117.331,113.897,116.1863,54664.0],["2012-06-21",114.7555,115.614,110.0336,110.4629,50940.0],["2012-06-22",110.606,113.0384,109.4613,112.0368,39572.0],["2012-06-25",110.749,111.1783,106.5995,108.7458,42108.0],["2012-06-26",110.1767,113.4677,108.0304,111.4645,72872.0],["2012-06-27",110.749,115.3278,109.7474,114.6124,71604.0],["2012-06-28",113.1815,114.4693,110.606,112.0368,38752.0],["2012-06-29",115.1847,118.0465,114.3262,116.0433,37116.0],["2012-07-02",117.4741,118.0465,113.3246,113.8969,66912.0],["2012-07-03",115.1847,117.6172,114.4693,117.1879,32512.0],["2012-07-05",116.6156,117.7603,109.1751,113.3246,136736.0],["2012-07-06",112.323,112.6092,109.032,111.3214,77548.0],["2012-07-09",110.1767,111.4645,109.032,111.3214,40528.0],["2012-07-10",111.4645,114.4693,110.8921,110.8921,61012.0],["2012-07-11",110.8921,115.4709,110.8921,114.8986,49240.0],["2012-07-12",112.4661,114.8986,112.323,113.7539,66256.0],["2012-07-13",113.3246,116.1863,112.323,116.0433,30284.0],["2012-07-16",115.9002,117.6172,114.0401,117.3311,38128.0],["2012-07-17",115.1847,120.7651,114.6124,119.7635,58732.0],["2012-07-18",119.0481,122.4821,118.7619,121.0513,49532.0],["2012-07-19",122.0529,126.3455,121.3374,124.7715,87968.0],["2012-07-20",122.7683,124.1992,121.7667,121.7667,61600.0],["2012-07-23",116.3294,116.7587,112.4661,113.4677,205696.0],["2012-07-24",114.1831,115.0416,111.1783,112.0368,134840.0],["2012-07-25",113.1815,114.1831,111.8937,112.7523,63404.0],["2012-07-26",113.4677,118.4757,113.4677,118.0465,41284.0],["2012-07-27",114.7555,121.6236,114.7555,121.3375,27720.0],["2012-07-30",119.0481,122.4822,119.0481,121.4805,35352.0],["2012-07-31",120.9082,122.196,118.3326,120.0497,57608.0],["2012-08-01",120.1928,127.3471,120.1928,124.4854,166988.0],["2012-08-02",123.0545,125.3439,122.196,124.4854,76100.0],["2012-08-03",126.7748,130.3519,124.6285,128.0625,169808.0],["2012-08-06",128.778,129.9227,128.2056,128.9211,32084.0],["2012-08-07",129.4934,130.495,127.204,128.3487,57736.0],["2012-08-08",127.9194,130.9243,126.9178,130.6381,29076.0],["2012-08-09",129.4934,133.0706,129.4934,131.9259,23564.0],["2012-08-10",132.069,135.5031,130.7812,134.6445,60868.0],["2012-08-13",133.2137,135.36,132.069,132.7844,37892.0],["2012-08-14",133.3567,135.2168,132.9275,134.2152,84184.0],["2012-08-15",138.9371,149.5255,133.0706,145.9484,226176.0],["2012-08-16",146.5207,150.241,140.5111,143.3728,243192.0],["2012-08-17",143.659,155.8213,143.659,154.5336,176968.0],["2012-08-20",151.5287,153.2458,146.8069,149.8117,92992.0],["2012-08-21",150.8133,151.8149,148.2377,149.0963,57780.0],["2012-08-22",148.8101,149.9548,147.9516,148.3808,74020.0],["2012-08-23",148.3808,148.8101,146.5207,147.5223,28720.0],["2012-08-24",147.093,149.6686,145.9483,148.3808,56948.0],["2012-08-27",149.5255,149.5255,147.2361,148.8101,25164.0],["2012-08-28",149.8117,152.6734,148.2378,149.6686,35412.0],["2012-08-29",149.6686,150.384,148.5239,150.0979,33668.0],["2012-08-30",148.0947,149.2393,147.2361,149.2393,74156.0],["2012-08-31",150.2409,152.5303,149.8117,152.1011,103296.0],["2012-09-04",151.6718,153.1027,150.6702,152.3873,52460.0],["2012-09-05",150.9564,157.6815,150.0979,157.2522,109612.0],["2012-09-06",157.8245,163.548,157.3953,161.974,149652.0],["2012-09-07",161.4017,167.4114,160.5432,167.1252,156456.0],["2012-09-10",164.6927,166.5528,163.8342,164.9789,86280.0],["2012-09-11",163.8342,168.413,163.8342,167.8406,140108.0],["2012-09-12",166.6959,168.5561,166.5528,167.4114,74672.0],["2012-09-13",166.9821,172.4194,166.1236,171.5609,112652.0],["2012-09-14",171.9901,172.7056,169.2715,170.9885,118804.0],["2012-09-17",170.7023,171.1316,167.6975,169.2715,71184.0],["2012-09-18",168.5561,171.4178,167.4114,170.9885,69588.0],["2012-09-19",171.4178,171.704,168.9853,169.8438,68492.0],["2012-09-20",167.8406,168.8422,165.265,166.9821,70648.0],["2012-09-21",157.9676,168.2699,157.9676,167.2682,53972.0],["2012-09-24",165.6943,166.9821,164.5496,164.8358,61208.0],["2012-09-25",164.4065,166.839,162.9757,165.9805,70608.0],["2012-09-26",164.9789,166.1235,161.974,164.9789,102288.0],["2012-09-27",167.5544,171.2747,167.4114,168.556,112160.0],["2012-09-28",165.265,171.1316,164.2634,170.2731,122280.0],["2012-10-01",169.4146,170.9885,168.9853,169.7007,120176.0],["2012-10-02",171.2747,173.2779,168.2699,172.2763,76200.0],["2012-10-03",172.2763,177.4274,170.7024,175.4242,152040.0],["2012-10-04",173.2779,175.1381,170.9885,171.4178,62364.0],["2012-10-05",171.847,172.4194,167.1252,168.2699,63660.0],["2012-10-08",168.1268,168.1268,162.9757,165.9805,55132.0],["2012-10-09",165.5512,165.5512,162.5464,163.1187,54904.0],["2012-10-10",162.8326,163.1188,159.8278,161.2586,40920.0],["2012-10-11",163.1188,163.6911,160.8294,162.4033,35116.0],["2012-10-12",161.5448,163.9773,161.2586,162.9756,20892.0],["2012-10-15",163.4049,164.8358,159.8278,160.8294,50872.0],["2012-10-16",160.257,161.831,153.1027,157.8246,146988.0],["2012-10-17",158.2538,159.1123,157.3953,157.8246,56472.0],["2012-10-18",158.2538,159.9709,156.6799,159.6847,67972.0],["2012-10-19",160.5432,160.5432,157.8246,158.6831,29112.0],["2012-10-22",157.1091,162.9757,157.1091,161.974,57332.0],["2012-10-23",155.5351,159.9708,154.3904,155.5351,32896.0],["2012-10-24",156.823,157.2522,152.8165,153.675,33556.0],["2012-10-25",154.5336,155.3921,152.9596,153.2458,24192.0],["2012-10-26",152.8165,153.8181,151.0995,153.2458,22592.0],["2012-10-31",153.8181,158.1107,153.3889,157.6815,61480.0],["2012-11-01",159.1123,162.9757,156.966,162.8326,113232.0],["2012-11-02",162.2602,163.1187,160.257,162.1171,62692.0],["2012-11-05",160.8294,161.1155,158.1107,160.4001,26448.0],["2012-11-06",160.1139,161.6879,158.9693,161.6879,21300.0],["2012-11-07",160.5432,160.8294,158.1107,158.3969,47680.0],["2012-11-08",158.1107,161.2586,155.249,155.249,71096.0],["2012-11-09",149.6686,155.249,147.0931,153.1027,45756.0],["2012-11-12",151.2426,154.9628,150.6702,152.6734,13488.0],["2012-11-13",151.8149,154.5336,149.3824,153.2458,32540.0],["2012-11-14",155.8213,156.8229,152.6734,156.6799,51680.0],["2012-11-15",153.9612,157.1091,152.1011,152.5303,55564.0],["2012-11-16",153.2458,153.2458,149.8117,152.1011,23416.0],["2012-11-19",153.5319,154.6766,151.2426,153.5319,35936.0],["2012-11-20",153.9612,154.9628,152.2442,154.6766,21536.0],["2012-11-21",155.249,155.249,152.6734,152.9596,28688.0],["2012-11-23",154.3905,159.1123,153.1027,153.9612,43040.0],["2012-11-26",153.9612,154.6767,150.0979,150.241,49912.0],["2012-11-27",150.9564,151.6718,144.0882,144.6606,98604.0],["2012-11-28",144.0882,146.8069,141.6558,146.2345,83968.0],["2012-11-29",147.3792,147.3792,145.0899,146.6638,47732.0],["2012-11-30",149.6686,153.2458,148.2377,151.3857,141840.0],["2012-12-03",151.2426,152.2442,147.8085,147.8085,49924.0],["2012-12-04",147.9516,154.6767,147.3792,154.5336,65432.0],["2012-12-05",154.3904,155.3921,151.958,153.3888,42388.0],["2012-12-06",153.1027,155.1059,151.958,154.8197,33876.0],["2012-12-07",154.3905,157.3953,151.6718,156.966,31440.0],["2012-12-10",157.3953,161.9741,156.1075,161.1156,53116.0],["2012-12-11",160.8294,162.4033,160.4001,160.9724,38448.0],["2012-12-12",160.5432,160.5432,157.9677,158.2538,54012.0],["2012-12-13",156.6798,160.5432,156.3937,158.8261,28716.0],["2012-12-14",157.8245,160.9725,156.966,157.5384,63552.0],["2012-12-17",160.5432,163.1187,158.683,162.9756,56660.0],["2012-12-18",162.6895,164.5496,161.2586,164.5496,35240.0],["2012-12-19",164.5496,164.5496,160.9724,160.9724,38056.0],["2012-12-20",162.9757,163.6911,160.257,160.5432,38508.0],["2012-12-21",159.1123,159.6847,153.8181,155.249,98916.0],["2012-12-24",157.4117,165.29,157.4117,162.9728,35580.0],["2012-12-26",162.3549,169.1519,160.9646,165.7534,58024.0],["2012-12-27",164.981,166.6802,163.2818,166.0623,53236.0],["2012-12-28",165.29,166.2168,160.6557,160.9646,27188.0],["2012-12-31",160.8101,162.5094,158.493,162.0459,22528.0],["2013-01-02",165.5989,167.1437,163.4362,165.1355,23920.0],["2013-01-03",165.5989,167.9161,162.6638,166.0623,30560.0],["2013-01-04",165.1355,169.3064,164.981,169.3064,14556.0],["2013-01-07",169.7698,169.9242,168.3795,169.6153,26572.0],["2013-01-08",168.225,168.9974,162.2004,163.2818,56236.0],["2013-01-09",164.0542,168.0706,162.8184,165.4445,20004.0],["2013-01-10",165.4444,167.4526,164.0542,164.981,24892.0],["2013-01-11",165.4445,165.4445,162.6639,163.5907,16592.0],["2013-01-14",164.981,171.778,163.7452,166.0623,41940.0],["2013-01-15",166.2168,169.9243,164.3631,169.7698,50032.0],["2013-01-16",169.7698,182.1279,168.6884,181.819,209080.0],["2013-01-17",182.2824,185.9898,181.51,183.8271,122152.0],["2013-01-18",185.2174,185.2174,180.7376,183.8271,84112.0],["2013-01-22",186.2988,187.2256,184.9085,186.7622,121336.0],["2013-01-23",185.5264,187.8436,185.2175,186.6077,30764.0],["2013-01-24",187.8436,189.8518,185.3719,188.7704,86748.0],["2013-01-25",189.5428,189.6973,185.3719,185.8354,56632.0],["2013-01-28",187.2256,188.1525,183.9816,185.8354,30708.0],["2013-01-29",186.1443,187.5346,181.6645,184.2906,47748.0],["2013-01-30",185.0629,186.2988,182.9003,183.8271,18728.0],["2013-01-31",184.4451,186.6077,183.2092,185.5264,55732.0],["2013-02-01",187.0712,189.5428,185.9898,188.6159,30836.0],["2013-02-04",186.9167,192.1689,185.3719,189.3883,60984.0],["2013-02-05",188.7704,192.1689,188.7704,190.933,73532.0],["2013-02-06",188.9249,190.9331,187.6891,190.0062,31376.0],["2013-02-07",188.7704,189.6973,187.0712,188.1525,26036.0],["2013-02-08",189.2338,191.7055,187.5346,190.6241,46152.0],["2013-02-11",191.242,194.6405,188.9249,193.8681,62484.0],["2013-02-12",193.8682,194.6406,190.3152,190.7786,40904.0],["2013-02-13",191.86,192.1689,190.1607,191.551,50696.0],["2013-02-14",190.6241,192.0144,186.6077,188.307,24388.0],["2013-02-15",187.998,190.9331,187.8436,189.5428,26700.0],["2013-02-19",189.8517,192.7868,189.5428,191.242,32140.0],["2013-02-20",190.1607,191.3965,185.5264,186.9167,33604.0],["2013-02-21",184.5996,184.5996,179.5018,182.1279,64300.0],["2013-02-22",183.9816,187.3801,182.2824,187.3801,44960.0],["2013-02-25",186.2988,187.998,181.9735,182.1279,39976.0],["2013-02-26",180.8921,182.4368,178.4204,179.3473,50032.0],["2013-02-27",180.4286,182.9003,178.5749,182.4368,60004.0],["2013-02-28",183.0548,185.3719,181.819,184.4451,46588.0],["2013-03-01",182.4369,185.3719,180.8921,184.5995,34520.0],["2013-03-04",184.5995,185.9898,181.51,182.4368,52872.0],["2013-03-05",183.8271,187.8435,183.0548,187.2256,73852.0],["2013-03-06",190.1607,195.8763,188.7704,193.0958,133788.0],["2013-03-07",197.5756,198.039,191.242,191.7055,76344.0],["2013-03-08",193.8681,194.486,188.3069,189.0793,48900.0],["2013-03-11",188.1525,191.2421,188.1525,189.3883,33140.0],["2013-03-12",190.1607,192.1689,185.8354,186.6077,39616.0],["2013-03-13",187.2256,187.8435,183.2092,185.5264,33448.0],["2013-03-14",185.3719,186.2988,183.9817,185.2175,39816.0],["2013-03-15",183.9816,185.063,180.2742,181.819,94192.0],["2013-03-18",178.4205,179.6563,176.1033,177.1847,54436.0],["2013-03-19",178.7294,180.2742,176.4123,178.7294,46848.0],["2013-03-20",180.4287,183.9816,177.0302,181.819,47024.0],["2013-03-21",181.3555,182.7458,180.4287,180.8921,22480.0],["2013-03-22",182.1279,183.5182,180.7376,183.0548,21136.0],["2013-03-25",183.6727,184.1361,179.1928,180.2742,34708.0],["2013-03-26",179.8108,181.201,176.7212,179.8108,27152.0],["2013-03-27",177.957,182.4369,176.2578,182.2824,68832.0],["2013-03-28",179.9652,184.5995,179.8108,183.6727,74196.0],["2013-04-01",183.2092,185.3719,181.9734,184.4451,83028.0],["2013-04-02",186.2988,192.6323,186.2988,189.6973,62176.0],["2013-04-03",191.3965,191.3965,183.5182,183.6727,74444.0],["2013-04-04",182.5914,184.1361,177.8026,178.4205,128920.0],["2013-04-05",176.5668,181.6645,176.2578,180.5831,55792.0],["2013-04-08",180.1197,181.3555,178.575,181.2011,18404.0],["2013-04-09",182.4369,187.0712,180.4287,184.4451,52764.0],["2013-04-10",185.3719,186.9167,183.9816,185.063,33732.0],["2013-04-11",185.063,186.6077,183.9816,185.8354,22872.0],["2013-04-12",183.8272,190.0062,183.8272,189.6973,47468.0],["2013-04-15",187.6891,189.5428,184.5995,185.3719,63312.0],["2013-04-16",185.3719,188.4614,185.2174,187.3801,52628.0],["2013-04-17",186.6077,186.7622,184.4451,185.063,46724.0],["2013-04-18",189.5428,192.0144,184.445,191.0875,136488.0],["2013-04-19",192.7868,194.6405,190.0062,191.86,167828.0],["2013-04-22",192.3234,192.4779,187.5346,190.0062,74564.0],["2013-04-23",190.6241,191.242,187.8436,188.9249,112564.0],["2013-04-24",189.2338,190.4696,187.998,189.2338,88164.0],["2013-04-25",194.1733,198.4315,194.003,196.3876,111116.0],["2013-04-26",195.7063,196.7282,191.9591,191.9591,46484.0],["2013-04-29",192.1294,192.2997,188.3822,188.7229,75532.0],["2013-04-30",188.8932,190.0855,185.8273,186.5086,111408.0],["2013-05-01",187.1899,187.3602,184.9757,185.9976,62720.0],["2013-05-02",187.0196,187.1899,180.5471,182.5911,54500.0],["2013-05-03",183.613,186.1679,181.7394,182.2504,111752.0],["2013-05-06",183.7834,184.635,182.2504,182.5911,75784.0],["2013-05-07",184.124,185.4867,181.5691,183.9537,62492.0],["2013-05-08",184.2943,191.9591,184.2943,190.9371,57720.0],["2013-05-09",191.1074,192.8107,188.7229,189.5745,27596.0],["2013-05-10",190.4261,192.8107,189.9152,192.2997,28252.0],["2013-05-13",191.1074,191.7887,190.2558,191.6184,29152.0],["2013-05-14",191.6184,193.1513,190.4261,192.6404,32708.0],["2013-05-15",192.6404,193.8327,182.4207,186.5086,79276.0],["2013-05-16",186.3383,186.3383,181.3988,182.2504,45116.0],["2013-05-17",181.0581,182.5911,181.0581,182.2504,32824.0],["2013-05-20",182.4207,185.3163,180.8878,184.124,23900.0],["2013-05-21",183.7834,186.5086,183.1021,185.8273,22152.0],["2013-05-22",184.9757,186.3383,179.5252,181.0581,50132.0],["2013-05-23",180.0362,180.2065,176.4593,178.5032,63920.0],["2013-05-24",176.1186,178.5032,176.1186,176.9702,51272.0],["2013-05-28",178.5032,179.6955,176.6296,177.4812,44012.0],["2013-05-29",176.7999,177.6516,174.5857,175.4373,39660.0],["2013-05-30",175.267,177.1406,171.6901,172.0308,68924.0],["2013-05-31",172.3714,173.3934,167.0913,169.4758,63404.0],["2013-06-03",168.7945,170.3275,167.4319,169.1352,69248.0],["2013-06-04",168.6242,170.8385,166.7506,167.4319,45016.0],["2013-06-05",168.2836,168.9649,165.0473,166.2396,39388.0],["2013-06-06",166.7506,167.2616,162.8331,164.366,67172.0],["2013-06-07",164.7067,168.9649,164.5364,168.7945,59012.0],["2013-06-10",168.4539,171.3494,168.1132,169.8165,66728.0],["2013-06-11",169.1352,170.1572,166.41,168.4539,31412.0],["2013-06-12",169.4759,169.6462,167.0913,168.4539,28592.0],["2013-06-13",167.4319,171.6901,166.5803,171.0088,29244.0],["2013-06-14",170.1572,174.9263,169.4758,174.4153,28212.0],["2013-06-17",176.6296,177.8219,173.5637,173.9044,25356.0],["2013-06-18",174.4153,177.9922,173.223,176.9702,25088.0],["2013-06-19",175.4373,180.2065,175.0967,175.267,78220.0],["2013-06-20",172.3714,172.7121,166.9209,170.1572,69128.0],["2013-06-21",170.3275,171.8604,165.2177,167.7726,48012.0],["2013-06-24",164.7067,167.2616,163.6847,164.877,61432.0],["2013-06-25",166.41,168.4539,165.2177,165.899,41868.0],["2013-06-26",166.7506,169.3055,166.7506,167.4319,32860.0],["2013-06-27",169.3055,175.267,169.3055,173.734,45912.0],["2013-06-28",174.0747,174.0747,170.6682,171.3495,58460.0],["2013-07-01",172.8824,173.2231,170.1572,171.6901,29440.0],["2013-07-02",171.8604,173.2231,168.2836,169.6462,35180.0],["2013-07-03",169.1352,171.0088,166.7506,166.7506,33068.0],["2013-07-05",168.4539,170.1571,166.5803,169.8165,58556.0],["2013-07-08",170.8385,172.5417,168.1132,168.7945,25552.0],["2013-07-09",170.6682,171.1791,166.0693,168.4539,36204.0],["2013-07-10",169.3055,171.8604,167.2616,169.6462,40452.0],["2013-07-11",172.7121,175.6076,172.0308,173.0527,35200.0],["2013-07-12",173.0528,176.8,172.8824,176.8,28500.0],["2013-07-15",177.9922,180.0361,177.8219,177.9922,32708.0],["2013-07-16",177.9922,177.9922,175.9483,177.1406,20476.0],["2013-07-17",177.3109,178.8439,176.1186,177.3109,26580.0],["2013-07-18",176.289,178.3329,175.0967,176.6296,35748.0],["2013-07-19",175.778,179.3548,175.4373,177.9922,53512.0],["2013-07-22",177.1406,178.5032,173.734,177.1406,22684.0],["2013-07-23",177.1406,181.2284,176.2889,181.2284,28376.0],["2013-07-24",181.2284,181.2284,178.5032,179.6955,19968.0],["2013-07-25",178.8439,180.2065,175.9483,176.6296,27680.0],["2013-07-26",176.4593,177.8219,174.0747,175.0966,30820.0],["2013-07-29",175.267,177.1406,172.7121,173.0527,25792.0],["2013-07-30",174.5857,175.267,169.9868,170.8385,51912.0],["2013-07-31",171.0088,171.6901,168.7945,170.4978,39940.0],["2013-08-01",171.5198,173.3934,169.6462,171.6901,30640.0],["2013-08-02",171.6901,171.6901,169.8165,170.4978,28564.0],["2013-08-05",170.3275,171.1791,167.7726,169.9868,29596.0],["2013-08-06",169.6462,169.6462,166.5803,168.2836,46156.0],["2013-08-07",169.9868,181.0581,168.6242,175.778,104880.0],["2013-08-08",180.2065,181.9097,175.6076,181.2284,84496.0],["2013-08-09",182.4207,184.4647,180.2065,182.2504,60596.0],["2013-08-12",181.7394,184.124,179.6955,180.7175,51600.0],["2013-08-13",181.3988,183.9537,180.7175,182.9317,21496.0],["2013-08-14",182.9317,184.124,181.9098,182.5911,28300.0],["2013-08-15",181.5691,183.9537,181.0581,183.102,27972.0],["2013-08-16",183.102,184.635,181.5691,184.635,27624.0],["2013-08-19",183.1021,183.613,181.9098,183.613,30796.0],["2013-08-20",182.4208,184.2944,182.2504,183.9537,24264.0],["2013-08-21",185.4866,185.4866,182.2504,183.2724,43228.0],["2013-08-22",184.2944,186.3383,183.1021,184.124,31756.0],["2013-08-23",184.635,189.0635,184.2943,187.7009,23648.0],["2013-08-26",188.7228,190.7668,188.2119,188.5525,20140.0],["2013-08-27",186.5086,187.0196,183.613,183.9537,34160.0],["2013-08-28",184.635,187.1899,184.124,184.2943,36324.0],["2013-08-29",183.9537,184.4647,183.613,183.7833,27368.0],["2013-08-30",183.4427,185.3163,182.4207,182.7614,50772.0],["2013-09-03",183.9537,184.124,181.7394,182.5911,45164.0],["2013-09-04",183.613,183.9537,182.0801,182.7614,31152.0],["2013-09-05",183.7834,188.7229,183.7834,187.8712,57512.0],["2013-09-06",187.8712,188.7229,183.613,186.3383,37516.0],["2013-09-09",186.5086,190.0855,185.9976,188.2119,19248.0],["2013-09-10",190.7668,191.7888,187.5306,191.1075,33984.0],["2013-09-11",191.6184,193.6624,189.0635,193.4921,35720.0],["2013-09-12",192.1294,192.4701,189.2338,190.2558,29868.0],["2013-09-13",191.7888,191.7888,188.5525,190.4261,29996.0],["2013-09-16",190.9371,193.1514,189.5745,190.9371,94380.0],["2013-09-17",191.7888,192.2997,189.5745,190.2558,45888.0],["2013-09-18",191.4481,193.3217,189.7448,191.4481,51756.0],["2013-09-19",191.2778,193.492,190.7668,192.2997,46960.0],["2013-09-20",193.492,193.492,189.9152,192.2997,62312.0],["2013-09-23",191.9591,192.4701,189.7448,190.0855,23868.0],["2013-09-24",189.9152,194.1733,189.9152,192.1294,44076.0],["2013-09-25",192.8107,192.8107,190.2558,191.6184,40772.0],["2013-09-26",191.6184,192.2997,190.4261,191.1075,25268.0],["2013-09-27",190.5965,192.4701,190.0855,191.7888,43908.0],["2013-09-30",191.4481,200.3051,189.9151,200.1348,142852.0],["2013-10-01",201.1568,213.9313,199.4535,212.0577,170488.0],["2013-10-02",212.2281,214.6126,209.3325,214.1017,73980.0],["2013-10-03",214.1017,214.1017,208.9918,211.2061,60436.0],["2013-10-04",211.8874,211.8874,210.1841,211.2061,56500.0],["2013-10-07",204.5633,212.9093,204.393,212.0577,49984.0],["2013-10-08",211.2061,212.0577,208.1402,209.3325,41288.0],["2013-10-09",210.3544,211.3764,208.9918,210.1841,48184.0],["2013-10-10",210.1842,213.0797,208.8215,212.5687,74628.0],["2013-10-11",212.5687,212.5687,208.3105,209.1622,109192.0],["2013-10-14",209.3325,211.2061,209.1621,210.6951,76428.0],["2013-10-15",210.3544,211.2061,208.9918,210.6951,57000.0],["2013-10-16",211.717,225.0026,211.717,219.2114,117088.0],["2013-10-17",218.0191,222.107,217.1675,220.2334,79140.0],["2013-10-18",221.2554,223.8103,220.4038,223.2993,62196.0],["2013-10-21",222.107,224.3213,221.4257,224.3213,69240.0],["2013-10-22",230.9641,237.4365,230.6234,234.7113,308588.0],["2013-10-23",233.519,240.8431,232.497,240.3321,188684.0],["2013-10-24",239.8211,240.5024,236.9256,238.6288,120836.0],["2013-10-25",238.4585,242.887,237.0958,242.5463,194180.0],["2013-10-28",243.0573,244.9309,236.4145,239.4804,2141912.0],["2013-10-29",240.8431,244.2496,238.6288,242.2057,214840.0],["2013-10-30",242.376,247.9968,240.3321,247.8265,156580.0],["2013-10-31",245.1012,247.8265,242.887,245.1012,196476.0],["2013-11-01",250.5517,251.0627,241.354,243.7386,115760.0],["2013-11-04",245.2716,247.8265,244.4199,247.6561,97668.0],["2013-11-05",244.2496,245.1012,239.4804,244.0793,135792.0],["2013-11-06",231.986,240.8431,227.3872,229.9421,206728.0],["2013-11-07",229.9421,229.9421,226.0246,228.2388,105820.0],["2013-11-08",230.9641,231.3047,226.1949,229.7718,96172.0],["2013-11-11",228.9201,230.7937,223.129,223.8103,105008.0],["2013-11-12",222.1071,223.4697,215.8049,216.8269,100764.0],["2013-11-13",214.6126,218.5301,213.761,218.3598,119364.0],["2013-11-14",222.4199,224.5382,216.5946,220.1251,97144.0],["2013-11-15",219.0659,220.3016,216.5946,219.0659,94708.0],["2013-11-18",219.9486,222.4199,217.8303,218.8894,66996.0],["2013-11-19",217.6537,219.772,215.8885,217.1241,79836.0],["2013-11-20",217.1242,217.8303,212.358,212.7111,72828.0],["2013-11-21",214.6528,216.5946,213.2407,215.1824,64744.0],["2013-11-22",217.1242,218.8894,214.8294,218.5364,75328.0],["2013-11-25",220.1251,220.1251,211.4754,212.005,54684.0],["2013-11-26",213.0642,216.2416,211.4754,214.2998,82968.0],["2013-11-27",215.1824,215.5354,213.9467,215.0059,41436.0],["2013-11-29",217.4772,218.0068,215.0059,216.7711,33532.0],["2013-12-02",214.1232,217.3007,212.5345,216.065,63976.0],["2013-12-03",214.6528,218.5363,213.0641,218.1833,136340.0],["2013-12-04",214.8294,215.3589,212.005,212.8876,85500.0],["2013-12-05",211.8285,212.5346,207.0623,207.4154,110828.0],["2013-12-06",212.7111,215.8885,209.5337,212.8876,80928.0],["2013-12-09",212.8876,213.5937,210.0632,211.1224,72500.0],["2013-12-10",210.9458,217.1242,210.0632,212.5345,87888.0],["2013-12-11",213.5937,214.1233,211.1224,211.6519,67164.0],["2013-12-12",211.4754,214.2998,210.9459,213.2407,52524.0],["2013-12-13",216.7712,217.1242,213.0642,214.2998,53296.0],["2013-12-16",215.359,219.419,212.1815,216.5946,47116.0],["2013-12-17",213.5937,220.1251,213.2407,217.8303,57040.0],["2013-12-18",218.5364,220.1251,213.0641,217.8303,85208.0],["2013-12-19",216.5946,218.0067,213.9467,216.065,48772.0],["2013-12-20",213.7702,217.4772,213.7702,217.1241,143456.0],["2013-12-23",219.772,226.3034,219.419,222.9495,70940.0],["2013-12-24",226.3034,226.4799,222.9495,225.4208,28508.0],["2013-12-26",226.6565,227.7156,224.8912,225.9504,20108.0],["2013-12-27",228.5982,229.3043,225.2443,228.9513,41632.0],["2013-12-30",227.0095,227.8921,225.0677,226.1269,35076.0],["2013-12-31",227.3625,229.4808,226.1268,228.4216,25540.0],["2014-01-02",227.186,227.7156,223.8321,225.9504,36764.0],["2014-01-03",223.3025,226.833,218.1833,218.8894,87048.0],["2014-01-06",220.6546,221.7138,217.1242,217.4772,65420.0],["2014-01-07",217.6537,222.9494,217.3007,221.0077,40700.0],["2014-01-08",219.0659,221.0077,217.3007,217.8303,54576.0],["2014-01-09",217.1242,217.3007,209.3571,213.0641,85000.0],["2014-01-10",215.8885,218.0068,210.9459,212.7111,65680.0],["2014-01-13",210.9458,216.2415,210.9458,216.065,204424.0],["2014-01-14",216.7711,224.0086,214.8294,219.772,107112.0],["2014-01-15",221.8903,222.7729,217.3007,220.6547,112252.0],["2014-01-16",221.5373,221.5373,217.1242,218.7129,61196.0],["2014-01-17",218.5364,220.6546,217.6537,219.419,125380.0],["2014-01-21",220.6547,221.5373,217.1242,217.8303,49604.0],["2014-01-22",218.3599,219.772,216.5946,218.5364,80940.0],["2014-01-23",216.4181,219.419,215.8885,219.2424,67024.0],["2014-01-24",218.0068,218.0068,204.4145,204.7675,124172.0],["2014-01-27",203.5319,206.5328,201.0605,205.2971,117384.0],["2014-01-28",193.9996,193.9996,174.4054,178.9951,400124.0],["2014-01-29",174.582,176.5237,169.8158,170.3454,180240.0],["2014-01-30",171.9341,173.8759,169.2862,170.875,153704.0],["2014-01-31",167.6975,172.4637,167.6975,171.0515,95340.0],["2014-02-03",168.7567,170.3454,165.4027,166.6384,126500.0],["2014-02-04",168.0506,169.6393,167.168,167.3445,98852.0],["2014-02-05",167.3445,169.4628,165.2262,166.8149,76864.0],["2014-02-06",168.0506,170.6984,165.9323,169.4628,71920.0],["2014-02-07",172.6402,179.7011,169.8158,177.0533,129520.0],["2014-02-10",177.0533,178.4655,173.8759,176.1707,84096.0],["2014-02-11",176.8768,176.8768,174.935,176.1707,97516.0],["2014-02-12",174.582,177.0533,174.582,176.1707,58272.0],["2014-02-13",176.5237,178.289,174.0524,177.2298,117400.0],["2014-02-14",172.9933,181.1133,172.2872,180.0542,63868.0],["2014-02-18",180.9368,180.9368,177.0533,178.8185,43244.0],["2014-02-19",178.9951,180.7603,175.4646,176.5237,80732.0],["2014-02-20",177.0533,180.9368,174.7585,180.4072,76492.0],["2014-02-21",181.8194,183.9377,179.8777,182.349,81444.0],["2014-02-24",182.7021,183.5847,181.1133,182.349,59104.0],["2014-02-25",181.1133,182.349,178.4655,180.4072,60108.0],["2014-02-26",177.2298,179.3481,175.6411,177.7594,62680.0],["2014-02-27",179.5246,180.7603,176.1707,180.0542,50028.0],["2014-02-28",183.4082,183.5847,176.5237,179.3481,88160.0],["2014-03-03",164.6966,170.5219,159.754,170.3454,159544.0],["2014-03-04",176.1707,176.1707,171.228,173.3463,206140.0],["2014-03-05",172.9932,175.1115,171.5811,172.9932,98552.0],["2014-03-06",174.0524,174.0524,166.1088,167.521,140976.0],["2014-03-07",168.2271,168.2271,157.8122,158.6948,134312.0],["2014-03-10",158.6948,161.8723,157.1061,160.4601,48800.0],["2014-03-11",161.5192,161.8723,156.047,156.2235,63428.0],["2014-03-12",150.0452,155.5174,146.3382,155.1644,123316.0],["2014-03-13",156.4,157.4592,150.3982,150.7513,159796.0],["2014-03-14",147.5738,155.3409,147.5738,154.6348,92476.0],["2014-03-17",154.6348,157.6357,153.2226,154.8113,121852.0],["2014-03-18",156.4,160.107,151.2808,158.1653,133364.0],["2014-03-19",159.2244,161.3427,156.9296,159.9305,111456.0],["2014-03-20",159.9305,161.3427,158.3418,158.3418,50436.0],["2014-03-21",161.1661,162.5783,155.3409,156.9296,188568.0],["2014-03-24",155.5174,157.9887,150.3982,151.2808,123780.0],["2014-03-25",151.9869,155.3409,151.8104,152.693,114200.0],["2014-03-26",155.3409,158.8713,155.1643,156.5765,80280.0],["2014-03-27",156.4,159.0479,154.4583,154.9878,51876.0],["2014-03-28",156.9296,158.8714,153.0461,154.1052,73504.0],["2014-03-31",158.8714,161.1662,156.4,159.4009,72844.0],["2014-04-01",160.6366,162.0488,158.6948,159.754,59588.0],["2014-04-02",159.2244,160.107,158.8714,159.754,63828.0],["2014-04-03",160.8131,162.0488,156.4,157.6357,70716.0],["2014-04-04",160.4601,162.9314,150.7513,150.9278,140636.0],["2014-04-07",150.2217,151.2808,144.5729,149.3391,118284.0],["2014-04-08",147.2208,152.5165,147.2208,149.5156,68872.0],["2014-04-09",151.8104,152.1634,146.8677,148.633,64476.0],["2014-04-10",148.8095,150.5747,144.0434,145.1025,114804.0],["2014-04-11",143.8668,148.986,143.5138,146.5147,66044.0],["2014-04-14",144.0434,146.8677,144.0434,144.5729,59008.0],["2014-04-15",144.0434,144.7495,138.7477,140.5129,121972.0],["2014-04-16",141.9251,146.8677,141.3955,146.3382,151488.0],["2014-04-17",146.6912,160.6366,146.6912,158.8714,304400.0],["2014-04-21",171.7576,171.7576,160.8131,163.2844,217488.0],["2014-04-22",158.3418,162.0488,157.6357,159.754,93816.0],["2014-04-23",158.5183,158.5183,154.6348,155.3409,69140.0],["2014-04-24",154.8113,155.5174,152.1635,153.0461,96048.0],["2014-04-25",152.693,153.9287,143.5138,144.5729,186128.0],["2014-04-28",148.2799,148.2799,144.7495,146.6912,132276.0],["2014-04-29",148.2799,148.8095,146.3382,147.2208,99508.0],["2014-04-30",147.5738,148.8095,145.9851,148.2799,145308.0],["2014-05-01",148.1034,148.8095,147.2208,147.5738,43744.0],["2014-05-02",150.3982,150.3982,146.1617,146.1617,98260.0],["2014-05-05",145.8086,145.9851,140.8659,142.2781,154732.0],["2014-05-06",144.7495,146.1617,142.6312,143.5138,206208.0],["2014-05-07",144.7495,151.4574,144.7495,147.2208,234484.0],["2014-05-08",145.8086,149.6921,142.2781,142.8077,281428.0],["2014-05-09",142.9842,146.5147,142.2781,145.1025,76136.0],["2014-05-12",147.0443,148.1034,145.6321,146.6912,155408.0],["2014-05-13",147.2208,147.5738,144.3964,145.8086,87700.0],["2014-05-14",139.4537,140.8659,134.3346,137.865,318284.0],["2014-05-15",139.6303,140.1598,132.9224,133.9815,166948.0],["2014-05-16",134.3345,137.1589,132.9223,136.4528,91544.0],["2014-05-19",136.8059,139.4537,135.5702,139.1007,97820.0],["2014-05-20",139.2772,140.5129,137.6885,138.2181,72472.0],["2014-05-21",136.6293,140.3363,136.6293,139.4537,79592.0],["2014-05-22",138.0415,139.9833,138.0415,139.6302,42432.0],["2014-05-23",140.1598,145.8086,139.9833,143.1607,212180.0],["2014-05-27",144.0434,146.3382,141.3955,145.9851,146668.0],["2014-05-28",145.279,148.4565,144.2199,146.5147,87376.0],["2014-05-29",146.3382,148.2799,145.9851,147.5738,54708.0],["2014-05-30",150.2217,150.2217,144.7494,147.7503,96304.0],["2014-06-02",147.3973,150.5747,146.3382,149.6921,129672.0],["2014-06-03",149.1626,149.1626,147.5739,148.1034,47912.0],["2014-06-04",154.1052,158.5183,152.34,152.8696,230236.0],["2014-06-05",152.5165,156.7531,151.2808,155.3409,141160.0],["2014-06-06",157.9887,157.9887,154.6348,157.1061,121956.0],["2014-06-09",156.047,162.4018,154.8113,157.6357,164380.0],["2014-06-10",157.9887,158.8714,154.2817,156.7531,99500.0],["2014-06-11",157.1061,157.2826,153.0461,153.9287,57960.0],["2014-06-12",153.5756,155.1644,151.9869,154.9878,65572.0],["2014-06-13",154.1052,154.1052,148.4565,148.986,102724.0],["2014-06-16",148.4565,149.5156,145.1025,147.0443,107804.0],["2014-06-17",145.8086,149.5156,144.5729,147.7503,74608.0],["2014-06-18",147.5738,149.6921,147.2208,149.5156,65332.0],["2014-06-19",150.2217,153.9287,150.2217,151.9869,137032.0],["2014-06-20",153.5756,153.5756,148.2799,151.1043,277616.0],["2014-06-23",151.8104,154.1052,148.4565,153.2226,103936.0],["2014-06-24",151.8104,155.3409,148.8095,149.6921,89356.0],["2014-06-25",148.633,152.693,147.3973,150.2217,137964.0],["2014-06-26",151.1043,151.6339,147.9269,151.1043,34716.0],["2014-06-27",151.2808,151.2808,148.633,150.2217,37976.0],["2014-06-30",148.986,149.5156,146.8677,148.2799,53980.0],["2014-07-01",148.28,150.0452,147.0443,149.1626,48136.0],["2014-07-02",149.1625,151.4574,149.1625,151.1043,38220.0],["2014-07-03",151.2808,156.2235,150.9278,153.5756,101916.0],["2014-07-07",154.9878,156.2235,151.6339,152.5165,102176.0],["2014-07-08",152.5165,153.7522,150.5748,152.8696,83188.0],["2014-07-09",152.5165,154.8113,151.1043,153.3991,50148.0],["2014-07-10",151.1043,153.5756,149.1625,153.2226,68636.0],["2014-07-11",154.2817,154.2817,151.2808,153.0461,53752.0],["2014-07-14",152.8695,152.8695,148.633,151.2808,67688.0],["2014-07-15",150.2217,152.5165,148.2799,148.986,56260.0],["2014-07-16",151.2808,158.8714,149.3391,158.5183,163596.0],["2014-07-17",153.7521,156.047,151.6339,153.5756,257268.0],["2014-07-18",154.9878,154.9878,148.986,150.5747,203124.0],["2014-07-21",149.8686,150.0452,142.6312,143.1607,135884.0],["2014-07-22",144.7495,146.3382,142.9842,143.3373,62484.0],["2014-07-23",143.6903,144.7494,141.572,144.0434,47916.0],["2014-07-24",145.8086,147.9269,145.279,146.3382,48984.0],["2014-07-25",146.6912,148.2799,146.1616,147.0443,65128.0],["2014-07-28",146.1616,148.986,145.4555,148.2799,74888.0],["2014-07-29",146.8677,147.9269,144.0434,145.8086,90796.0],["2014-07-30",145.9851,148.4564,144.926,147.9269,71892.0],["2014-07-31",146.5147,148.2799,145.6321,147.2208,62120.0],["2014-08-01",147.5738,147.5738,142.2781,144.0434,98936.0],["2014-08-04",143.6903,145.9851,142.1016,144.7495,77812.0],["2014-08-05",142.9842,144.7494,139.8068,142.6311,115788.0],["2014-08-06",142.2781,146.3382,138.9242,144.7495,76416.0],["2014-08-07",141.3955,145.1025,139.4537,141.219,146096.0],["2014-08-08",139.9833,145.279,139.4537,144.7495,77840.0],["2014-08-11",145.6321,146.8678,144.926,145.4556,59904.0],["2014-08-12",144.5729,146.6912,142.9842,146.5147,48664.0],["2014-08-13",146.3382,149.1626,146.3382,147.0443,46712.0],["2014-08-14",147.2208,149.8687,145.4556,149.1626,42752.0],["2014-08-15",151.2808,152.5165,147.5738,150.7513,89472.0],["2014-08-18",150.7512,152.1634,148.8095,151.6339,47904.0],["2014-08-19",150.9278,151.9869,150.2217,151.6339,37324.0],["2014-08-20",151.8104,152.8695,150.2217,152.1635,35376.0],["2014-08-21",152.8695,153.9287,152.1634,152.5165,30492.0],["2014-08-22",153.5756,153.5756,150.2217,151.2808,36396.0],["2014-08-25",151.2808,152.693,151.2808,151.6339,30824.0],["2014-08-26",151.2808,154.1052,150.2217,153.9287,51836.0],["2014-08-27",154.4582,157.4591,154.1052,156.9296,89468.0],["2014-08-28",153.3991,155.1644,151.8104,154.1052,58608.0],["2014-08-29",156.2235,156.2235,149.6921,150.3982,85828.0],["2014-09-02",149.6921,152.34,148.633,151.1043,89940.0],["2014-09-03",154.2817,155.8704,152.8695,154.4583,137012.0],["2014-09-04",155.5174,157.2826,153.5756,157.1061,70716.0],["2014-09-05",158.6948,161.3427,158.1653,158.6948,120352.0],["2014-09-08",157.4592,158.3418,154.9878,155.1644,84324.0],["2014-09-09",154.1052,157.9887,153.0461,156.2235,88076.0],["2014-09-10",156.4,156.9296,151.9869,154.6348,92492.0],["2014-09-11",153.7522,154.4583,150.7513,151.1043,61852.0],["2014-09-12",150.0452,152.5165,149.6921,152.1635,71668.0],["2014-09-15",151.8104,152.693,147.3973,147.9269,75552.0],["2014-09-16",149.5156,150.9278,148.1034,149.3391,90628.0],["2014-09-17",149.8686,151.9869,148.2799,149.6921,109868.0],["2014-09-18",150.9278,151.4574,147.7504,148.4565,51632.0],["2014-09-19",149.3391,149.3391,139.8068,140.866,311588.0],["2014-09-22",139.4538,141.572,139.2772,140.5129,121388.0],["2014-09-23",141.0425,143.3373,139.6303,141.9251,118156.0],["2014-09-24",142.1016,143.5138,141.219,142.1016,75936.0],["2014-09-25",141.219,142.2781,134.6876,136.0998,175224.0],["2014-09-26",133.2754,136.6293,133.2754,134.6876,120912.0],["2014-09-29",134.158,135.5702,125.6849,126.2145,162172.0],["2014-09-30",126.391,127.8032,124.4492,127.4501,143032.0],["2014-10-01",127.8032,128.5093,121.8014,121.8014,134604.0],["2014-10-02",122.684,122.684,116.1526,117.5648,157840.0],["2014-10-03",118.4474,120.5657,116.6822,117.5648,122120.0],["2014-10-06",118.977,120.9187,115.623,116.8587,115240.0],["2014-10-07",115.7996,116.3291,112.6221,112.7987,115704.0],["2014-10-08",112.2691,115.0935,109.0917,112.9752,151968.0],["2014-10-09",112.6221,114.0343,105.9142,106.2673,191808.0],["2014-10-10",105.2081,106.2673,100.9716,100.9716,161864.0],["2014-10-13",102.2072,106.4438,100.9716,102.3838,127292.0],["2014-10-14",104.3255,107.6795,102.9133,103.6194,122992.0],["2014-10-15",101.3246,104.502,99.2063,103.6194,182176.0],["2014-10-16",99.2063,103.2664,99.2063,101.3246,155104.0],["2014-10-17",101.8542,108.3856,101.5011,102.9133,178964.0],["2014-10-20",102.9133,104.502,101.6777,103.6194,77000.0],["2014-10-21",103.4429,105.9142,102.3838,105.5612,83264.0],["2014-10-22",105.5612,107.6795,104.5021,105.7377,107024.0],["2014-10-23",106.2673,107.1499,104.6786,106.0908,65528.0],["2014-10-24",106.9734,106.9734,105.0316,106.0908,45212.0],["2014-10-27",105.0316,106.4438,103.6194,104.8551,51940.0],["2014-10-28",104.8551,112.6221,104.8551,111.563,118796.0],["2014-10-29",111.3865,112.6221,106.6203,109.4447,86384.0],["2014-10-30",109.9743,113.6813,109.4447,113.3282,97044.0],["2014-10-31",116.6822,116.6822,111.2099,114.3874,86768.0],["2014-11-03",114.5639,115.4465,111.916,113.6813,65804.0],["2014-11-04",113.3282,113.3282,110.5039,112.2691,64128.0],["2014-11-05",112.9752,112.9752,111.3865,112.2691,58260.0],["2014-11-06",113.3282,113.3282,101.1481,104.502,141240.0],["2014-11-07",105.3847,106.0907,102.0307,105.9142,96124.0],["2014-11-10",106.7968,108.0325,102.2072,103.9725,114084.0],["2014-11-11",103.9725,104.6786,100.6185,103.2664,78604.0],["2014-11-12",102.7368,107.5029,101.5011,105.9142,82608.0],["2014-11-13",104.3255,105.9142,102.5603,104.149,70620.0],["2014-11-14",105.2082,105.5612,99.7359,104.149,127168.0],["2014-11-17",103.0899,104.149,100.2655,103.4429,81904.0],["2014-11-18",103.9725,105.0316,100.6185,103.4429,72920.0],["2014-11-19",102.9133,103.796,100.6185,101.5011,66680.0],["2014-11-20",101.2347,103.366,100.5243,103.0108,37156.0],["2014-11-21",105.6749,106.5629,104.254,106.0301,96588.0],["2014-11-24",105.6748,107.6285,104.6092,107.6285,37400.0],["2014-11-25",104.254,106.5629,103.0108,104.4316,43152.0],["2014-11-26",104.6092,104.9644,102.3004,102.478,51572.0],["2014-11-28",102.1227,102.1227,92.8873,93.2425,109696.0],["2014-12-01",93.0649,93.0649,84.1847,90.9337,204708.0],["2014-12-02",91.1113,91.8217,88.2696,88.8024,131076.0],["2014-12-03",89.1576,91.8217,87.9144,89.6904,51396.0],["2014-12-04",88.8024,89.3352,83.6519,84.0071,80268.0],["2014-12-05",83.8295,84.8951,81.1654,82.231,107148.0],["2014-12-08",80.9878,80.9878,75.6596,76.1925,138260.0],["2014-12-09",74.2388,76.3701,72.6404,73.8836,153336.0],["2014-12-10",72.4627,73.3508,70.5091,71.2195,133672.0],["2014-12-11",70.5091,71.2195,69.2659,69.6211,71504.0],["2014-12-12",66.069,69.0883,65.3586,66.4242,93496.0],["2014-12-15",66.2466,66.2466,59.6752,59.8528,124384.0],["2014-12-16",56.8335,60.3856,54.8799,58.432,207752.0],["2014-12-17",58.6096,74.4164,58.6096,65.181,404844.0],["2014-12-18",77.4357,77.6133,68.0226,69.0883,282372.0],["2014-12-19",68.9107,73.3508,67.1346,73.1732,325248.0],["2014-12-22",74.4164,76.3701,72.4628,74.4164,95604.0],["2014-12-23",75.6596,77.2581,72.818,76.9029,130664.0],["2014-12-24",76.0148,77.9685,71.7523,72.4628,50740.0],["2014-12-26",73.706,74.594,71.3971,74.4164,49688.0],["2014-12-29",74.594,77.9685,73.5284,77.4357,135008.0],["2014-12-30",77.6133,79.0341,74.594,78.5013,112060.0],["2014-12-31",78.1461,79.2117,71.9299,74.2388,90732.0],["2015-01-02",73.5284,76.1925,72.9956,76.0149,54664.0],["2015-01-05",76.0148,77.7909,71.3971,71.7523,94048.0],["2015-01-06",71.3971,74.0612,70.5091,72.2851,93728.0],["2015-01-07",73.1732,76.1924,71.3971,71.7523,110292.0],["2015-01-08",73.3508,77.2581,71.7523,72.6404,177000.0],["2015-01-09",71.9299,74.0612,68.9107,69.2659,94364.0],["2015-01-12",68.9107,69.6211,65.8914,67.845,67376.0],["2015-01-13",67.1346,71.9299,67.1346,68.0226,82440.0],["2015-01-14",67.6674,70.3315,65.3586,66.957,108440.0],["2015-01-15",66.7794,68.3779,65.7138,66.069,76036.0],["2015-01-16",66.2466,67.1346,64.1153,65.5362,78620.0],["2015-01-20",66.2466,69.6211,64.2929,69.2659,131292.0],["2015-01-21",68.3778,71.2195,67.6674,70.6867,103156.0],["2015-01-22",71.9299,71.9299,69.0883,69.9763,116032.0],["2015-01-23",71.0419,71.7523,69.2659,69.7987,93468.0],["2015-01-26",68.9107,69.7987,66.957,67.4898,52476.0],["2015-01-27",67.6674,67.845,64.1153,64.1153,75428.0],["2015-01-28",64.6482,66.2466,61.0961,61.0961,99788.0],["2015-01-29",59.8528,61.4513,59.4976,60.9184,85548.0],["2015-01-30",63.2273,65.181,60.3856,63.9377,122168.0],["2015-02-02",63.7601,73.706,62.5169,73.1732,258712.0],["2015-02-03",74.594,83.4742,73.8836,82.9414,202224.0],["2015-02-04",83.8295,83.8295,74.0612,77.6133,119196.0],["2015-02-05",78.1461,84.3623,77.0805,81.1654,90800.0],["2015-02-06",83.119,83.119,79.0341,79.7446,73624.0],["2015-02-09",79.7446,84.0071,78.5013,79.3893,59492.0],["2015-02-10",79.3893,81.343,77.2581,80.6326,125216.0],["2015-02-11",79.9222,82.4086,79.2117,82.231,125312.0],["2015-02-12",84.3623,86.6711,82.7638,86.3159,99904.0],["2015-02-13",88.2696,95.3738,87.0263,95.3738,219872.0],["2015-02-17",94.3081,95.9066,88.4472,92.8873,103028.0],["2015-02-18",93.4201,96.2618,90.2232,91.8217,71820.0],["2015-02-19",90.5784,93.0649,87.3816,92.8873,87552.0],["2015-02-20",93.7753,93.7753,90.2232,92.7097,71200.0],["2015-02-23",90.4008,91.8217,86.4935,87.9144,82684.0],["2015-02-24",88.2696,88.98,82.4086,85.4279,119980.0],["2015-02-25",85.7831,92.1769,85.4279,91.1113,124956.0],["2015-02-26",89.6904,94.841,89.5128,92.8873,100440.0],["2015-02-27",93.9529,97.3274,92.5321,97.3274,111232.0],["2015-03-02",95.9066,97.505,93.0649,94.3081,81812.0],["2015-03-03",93.2425,99.2811,92.8873,98.0378,165408.0],["2015-03-04",95.0186,97.6826,94.1305,97.505,61796.0],["2015-03-05",96.4394,101.4123,94.3081,99.2811,81584.0],["2015-03-06",100.3467,104.7868,95.729,97.505,122576.0],["2015-03-09",98.2155,98.3931,94.1305,95.729,49256.0],["2015-03-10",93.4201,97.6826,89.5128,97.3274,167264.0],["2015-03-11",96.2618,97.3274,93.2425,95.9066,42060.0],["2015-03-12",97.3274,97.3274,94.4857,95.3738,59584.0],["2015-03-13",90.756,96.4394,90.756,93.7753,99616.0],["2015-03-16",93.5977,94.841,91.9993,93.4201,68480.0],["2015-03-17",92.5321,95.0186,90.4008,95.0186,63544.0],["2015-03-18",93.0649,99.8139,93.0649,98.3931,50896.0],["2015-03-19",96.9722,97.6826,93.2425,93.4201,44488.0],["2015-03-20",97.505,98.2154,94.841,94.841,186444.0],["2015-03-23",95.9066,99.4587,95.1962,95.729,57600.0],["2015-03-24",94.1305,98.5707,93.7753,98.5707,46872.0],["2015-03-25",97.505,101.0571,97.505,99.6363,109804.0],["2015-03-26",99.6363,100.1691,93.4201,93.5977,61544.0],["2015-03-27",93.5977,94.3082,92.1769,92.5321,45560.0],["2015-03-30",94.6634,95.1962,92.5321,95.0186,34636.0],["2015-03-31",93.9529,95.729,93.0649,93.0649,48616.0],["2015-04-01",92.1769,94.6634,92.1769,93.0649,80116.0],["2015-04-02",93.7753,98.2154,93.4201,95.3738,56460.0],["2015-04-06",95.5514,102.8332,95.5514,102.3003,64248.0],["2015-04-07",101.2347,105.3196,101.2347,104.254,81276.0],["2015-04-08",104.254,104.9644,100.5243,101.4123,51920.0],["2015-04-09",101.9452,104.4316,100.7019,103.7212,81264.0],["2015-04-10",104.9644,106.03,100.5243,101.2347,54224.0],["2015-04-13",101.4123,104.7868,100.5243,102.8332,40540.0],["2015-04-14",103.5436,105.4972,102.3004,103.7212,29788.0],["2015-04-15",103.1884,109.0493,103.1884,104.4316,109588.0],["2015-04-16",104.254,107.9837,101.2347,105.6748,83512.0],["2015-04-17",102.1228,104.7868,99.9915,100.7019,101084.0],["2015-04-20",100.1691,103.0108,99.9915,100.3467,57900.0],["2015-04-21",100.7019,103.0108,99.4587,102.1228,44396.0],["2015-04-22",102.1227,103.8988,101.0571,102.3003,28464.0],["2015-04-23",103.5436,106.0301,102.1227,104.9644,58248.0],["2015-04-24",106.5629,106.5629,100.8795,102.1228,61488.0],["2015-04-27",101.7675,104.6092,101.7675,103.7212,75684.0],["2015-04-28",102.6556,104.4316,101.7675,102.1228,55940.0],["2015-04-29",101.5899,104.4316,100.7019,101.5899,64384.0],["2015-04-30",101.4123,102.1228,99.9915,100.7019,58704.0],["2015-05-01",99.4587,100.7019,95.729,96.9722,77420.0],["2015-05-04",97.8602,98.0378,94.6634,94.841,54024.0],["2015-05-05",96.2618,97.8602,94.6634,94.841,110500.0],["2015-05-06",94.6633,96.7946,93.4201,93.7753,78108.0],["2015-05-07",93.4201,94.3081,92.1769,93.0649,66500.0],["2015-05-08",94.3081,96.9722,93.4201,96.0842,47188.0],["2015-05-11",96.4394,96.617,93.0649,93.5977,64872.0],["2015-05-12",100.3467,103.0108,96.2618,98.3931,203536.0],["2015-05-13",100.3467,107.4509,100.3467,102.8332,167344.0],["2015-05-14",104.6092,107.2733,102.3004,107.2733,103816.0],["2015-05-15",107.8061,115.2655,105.142,112.779,180952.0],["2015-05-18",108.5165,112.9566,107.9837,112.779,104988.0],["2015-05-19",108.3389,111.1806,104.9644,108.6941,84552.0],["2015-05-20",110.115,110.115,105.8525,108.8717,102928.0],["2015-05-21",109.2269,112.2462,108.5165,112.0686,48664.0],["2015-05-22",108.8717,112.4238,108.8717,110.8254,47792.0],["2015-05-26",110.6478,110.6478,107.0957,109.2269,84764.0],["2015-05-27",108.8717,112.9566,107.0957,111.7134,91624.0],["2015-05-28",111.7134,111.891,108.8717,109.0493,67716.0],["2015-05-29",108.1613,110.4702,106.3853,110.2926,108872.0],["2015-06-01",111.3582,111.3582,107.4509,108.8717,71004.0],["2015-06-02",109.0493,112.6014,108.6941,111.7134,104076.0],["2015-06-03",111.7134,115.4431,110.4702,113.1343,115196.0],["2015-06-04",112.2462,112.9566,104.9644,106.0301,109840.0],["2015-06-05",103.5436,105.4972,97.6826,99.1035,157712.0],["2015-06-08",98.7483,100.5243,94.1305,94.6634,95984.0],["2015-06-09",95.1962,95.5514,92.7097,93.0649,66060.0],["2015-06-10",93.9529,96.2618,93.9529,95.1962,91244.0],["2015-06-11",93.9529,95.1962,93.2425,93.9529,47304.0],["2015-06-12",93.0649,94.6634,92.5321,93.0649,44788.0],["2015-06-15",91.8217,95.0186,90.4008,94.3081,88700.0],["2015-06-16",93.7753,94.841,93.0649,93.4201,20620.0],["2015-06-17",92.8873,94.4857,91.9993,92.1769,65708.0],["2015-06-18",92.7097,98.7483,92.5321,98.3931,93580.0],["2015-06-19",99.1035,99.4587,95.0186,95.9066,123836.0],["2015-06-22",99.1035,100.3467,96.9722,98.2154,81408.0],["2015-06-23",96.7946,98.3931,95.729,95.9066,50876.0],["2015-06-24",95.3738,96.2618,92.7097,93.0649,65520.0],["2015-06-25",93.9529,94.841,91.2889,91.6441,44064.0],["2015-06-26",93.2425,93.2425,90.4008,90.5784,55164.0],["2015-06-29",91.4665,91.4665,87.3816,87.9144,95736.0],["2015-06-30",87.7368,88.8024,86.1383,88.2696,80200.0],["2015-07-01",92.1769,92.3545,88.8024,89.868,81984.0],["2015-07-02",89.3352,91.4665,89.3352,89.868,63508.0],["2015-07-06",88.8024,89.868,84.8951,86.3159,112828.0],["2015-07-07",85.6055,88.092,79.9222,87.3816,125348.0],["2015-07-08",85.7831,87.0263,80.8102,82.0534,94312.0],["2015-07-09",84.3623,87.204,84.3623,85.0727,62820.0],["2015-07-10",85.9607,88.092,85.7831,86.3159,51028.0],["2015-07-13",87.0263,90.0456,86.6711,90.0456,68604.0],["2015-07-14",89.868,92.5321,89.1576,90.5784,81324.0],["2015-07-15",89.3352,91.4665,87.0263,87.5592,50400.0],["2015-07-16",88.6248,91.9993,87.3816,91.8217,54348.0],["2015-07-17",91.4665,92.1769,90.2232,91.4665,86012.0],["2015-07-20",89.3352,90.5784,87.5591,89.5128,56348.0],["2015-07-21",90.2232,92.3545,89.1576,92.3545,46360.0],["2015-07-22",92.7097,92.7097,89.6904,91.9993,49652.0],["2015-07-23",92.1769,93.5977,91.1113,93.4201,58284.0],["2015-07-24",93.2425,93.9529,90.2232,93.9529,52720.0],["2015-07-27",93.2425,93.2425,89.6904,90.2232,59856.0],["2015-07-28",90.756,91.4665,88.2696,91.1113,67512.0],["2015-07-29",89.868,106.5629,89.868,105.4972,224720.0],["2015-07-30",104.0764,104.7868,100.7019,102.1228,76572.0],["2015-07-31",102.1227,103.1884,101.7675,102.6556,62780.0],["2015-08-03",102.3004,103.366,98.5707,99.4587,92768.0],["2015-08-04",100.8795,105.6749,100.7019,101.4123,86260.0],["2015-08-05",104.0764,104.7868,102.478,103.7212,50436.0],["2015-08-06",109.9374,110.115,94.841,96.4394,183244.0],["2015-08-07",96.4394,102.6556,95.9066,101.9451,95988.0],["2015-08-10",103.0108,106.0301,99.8139,106.0301,95428.0],["2015-08-11",105.4972,105.4972,101.5899,103.5436,74692.0],["2015-08-12",102.1228,102.3004,97.8602,100.7019,119168.0],["2015-08-13",99.6363,100.1691,97.8602,98.7483,35548.0],["2015-08-14",97.3274,98.0378,94.3081,96.4394,64200.0],["2015-08-17",96.617,96.617,94.6634,96.0842,34332.0],["2015-08-18",96.4394,97.6826,94.1305,97.505,29960.0],["2015-08-19",96.7946,97.3274,91.2889,92.8873,101140.0],["2015-08-20",91.1113,93.0649,88.98,89.3352,97788.0],["2015-08-21",87.7368,88.2696,79.9222,80.0998,146800.0],["2015-08-24",72.818,79.3893,72.818,75.3044,236956.0],["2015-08-25",76.3701,81.5206,75.8372,76.3701,255960.0],["2015-08-26",77.9685,82.0534,76.1924,80.8102,176884.0],["2015-08-27",79.3893,85.9607,78.3237,84.0071,152180.0],["2015-08-28",81.5206,84.0071,80.9878,82.4086,121744.0],["2015-08-31",81.8758,85.9607,80.2774,82.9414,84472.0],["2015-09-01",80.9878,85.6055,79.2117,79.3893,115476.0],["2015-09-02",80.8102,81.5206,78.1461,81.5206,72500.0],["2015-09-03",83.4743,86.3159,80.8102,82.5862,60296.0],["2015-09-04",79.9221,82.231,79.3893,80.2774,70032.0],["2015-09-08",82.9414,83.8295,81.6982,83.6519,40324.0],["2015-09-09",84.3623,85.4279,80.455,81.343,40736.0],["2015-09-10",81.6982,85.7831,81.1654,83.119,84324.0],["2015-09-11",81.6982,83.6519,77.9685,83.2966,94076.0],["2015-09-14",83.2966,83.2966,80.8102,82.7638,57496.0],["2015-09-15",83.4743,87.5592,82.7638,86.8487,71452.0],["2015-09-16",86.6711,88.8024,85.7831,87.3816,55652.0],["2015-09-17",89.3352,90.2232,85.7831,88.2696,55236.0],["2015-09-18",86.8487,87.2039,82.9414,87.0263,181036.0],["2015-09-21",87.0264,88.4472,85.4279,88.2696,55620.0],["2015-09-22",86.1383,87.7368,81.5206,82.9414,74208.0],["2015-09-23",83.119,84.7175,80.6326,81.6982,101852.0],["2015-09-24",80.6326,82.4086,79.2117,80.8102,141892.0],["2015-09-25",78.3237,82.4086,78.3237,80.455,84972.0],["2015-09-28",79.7445,80.2774,74.0612,74.594,65868.0],["2015-09-29",75.8372,76.9029,72.4628,72.6404,63404.0],["2015-09-30",73.1732,76.0148,72.9956,73.1732,96304.0],["2015-10-01",73.3508,74.9492,68.733,69.4435,86824.0],["2015-10-02",67.1346,72.2852,66.957,71.9299,80624.0],["2015-10-05",73.8836,75.1268,71.3971,72.4628,53248.0],["2015-10-06",72.4627,73.5284,69.9763,71.7523,91556.0],["2015-10-07",72.1075,73.8836,68.9107,73.1732,102660.0],["2015-10-08",72.818,74.0612,70.5091,73.706,52560.0],["2015-10-09",72.818,75.6596,71.0419,72.4628,67500.0],["2015-10-12",73.1732,73.1732,71.0419,71.7523,26172.0],["2015-10-13",71.0419,71.7523,69.0883,70.1539,55656.0],["2015-10-14",70.8643,71.2195,69.2659,71.0419,49460.0],["2015-10-15",71.0419,72.9956,71.0419,72.818,33364.0],["2015-10-16",73.706,76.5477,72.4628,76.3701,56820.0],["2015-10-19",74.594,75.3044,73.706,74.594,24932.0],["2015-10-20",74.7716,74.7716,71.2195,71.7523,47876.0],["2015-10-21",71.0419,73.8836,64.4705,66.7794,183488.0],["2015-10-22",66.957,72.1075,65.8914,71.2195,67052.0],["2015-10-23",72.9956,73.1732,69.6211,71.2195,82708.0],["2015-10-26",70.6867,71.7523,68.0226,69.4435,42852.0],["2015-10-27",68.3778,69.2659,66.7794,69.2659,41744.0],["2015-10-28",70.3315,72.1075,68.5554,72.1075,78704.0],["2015-10-29",71.0419,71.5747,68.2002,68.5554,52524.0],["2015-10-30",68.3778,69.2659,64.1153,67.1346,105936.0],["2015-11-02",68.0226,68.0226,64.2929,65.181,53628.0],["2015-11-03",63.9377,65.181,61.8065,62.1617,166080.0],["2015-11-04",63.5825,64.1153,58.9648,60.5632,158580.0],["2015-11-05",61.9841,65.8914,58.9648,65.8914,172776.0],["2015-11-06",63.0497,64.1153,59.8528,62.5169,89888.0],["2015-11-09",62.5169,63.2273,58.7872,59.6752,92804.0],["2015-11-10",61.4513,63.5825,59.8528,63.4049,99040.0],["2015-11-11",63.9377,65.3586,61.096,61.9841,82692.0],["2015-11-12",61.8065,62.6945,60.3856,61.8065,70716.0],["2015-11-13",60.5632,61.4513,58.6096,59.8528,95132.0],["2015-11-16",60.9185,60.9185,57.544,58.6096,141620.0],["2015-11-17",59.6752,64.6481,57.1887,64.1153,199036.0],["2015-11-18",64.1153,67.3122,63.4049,65.3586,137704.0],["2015-11-19",65.8068,67.5999,64.731,65.2689,72180.0],["2015-11-20",66.7034,68.1379,65.0896,66.5241,120232.0],["2015-11-23",66.3448,67.2413,60.7862,61.5034,177140.0],["2015-11-24",60.9655,61.5034,58.8137,60.4275,345068.0],["2015-11-25",61.1448,65.6275,61.1448,64.5517,90544.0],["2015-11-27",63.6551,66.5241,61.1448,61.3241,64200.0],["2015-11-30",62.2206,64.5517,61.6827,64.5517,177596.0],["2015-12-01",63.2965,64.3724,60.6068,60.9655,89168.0],["2015-12-02",61.5034,62.2206,59.7103,60.0689,94488.0],["2015-12-03",60.0689,61.5034,58.6344,58.6344,111844.0],["2015-12-04",57.7379,61.5034,57.7379,61.5034,119524.0],["2015-12-07",60.0689,60.4275,58.2758,58.6344,148676.0],["2015-12-08",57.7379,60.6068,57.3793,59.7103,207132.0],["2015-12-09",60.4275,60.4275,57.9172,58.8137,122720.0],["2015-12-10",58.6344,58.993,57.1999,57.5586,100460.0],["2015-12-11",55.4068,57.3793,54.6896,55.7655,143404.0],["2015-12-14",55.2275,56.4827,53.7931,54.5103,201060.0],["2015-12-15",55.7655,61.3241,55.2275,59.3517,256796.0],["2015-12-16",59.1724,61.1448,55.4068,56.8413,150976.0],["2015-12-17",56.662,57.1999,51.8206,53.9724,337840.0],["2015-12-18",55.5862,60.4275,52.8965,58.4551,2477300.0],["2015-12-21",58.6344,62.0413,58.4551,62.0413,107684.0],["2015-12-22",61.5034,63.4758,60.7861,62.2206,82876.0],["2015-12-23",62.9379,63.4758,61.1448,63.1172,91008.0],["2015-12-24",62.7586,63.8344,62.0413,62.7586,23984.0],["2015-12-28",60.9655,61.6827,58.0965,59.3517,56000.0],["2015-12-29",60.0689,60.4275,58.0965,59.1724,72248.0],["2015-12-30",58.4551,59.1724,57.5586,58.4551,60072.0],["2015-12-31",58.8137,59.8896,58.4551,58.8137,45036.0],["2016-01-04",56.662,59.3517,56.3034,58.8137,69504.0],["2016-01-05",59.1724,61.3241,58.4551,61.1448,93312.0],["2016-01-06",59.1724,59.8896,57.5586,58.4551,93400.0],["2016-01-07",57.0206,57.7379,55.7655,56.1241,148276.0],["2016-01-08",57.0206,57.7379,54.8689,55.7655,101776.0],["2016-01-11",56.3034,56.3034,52.5379,53.2551,65760.0],["2016-01-12",54.6896,55.4069,52.1793,52.7172,76216.0],["2016-01-13",53.2551,54.8689,52.8965,53.4344,74352.0],["2016-01-14",52.3586,57.5586,52.3586,57.0206,71268.0],["2016-01-15",53.7931,55.9448,52.1793,53.6137,78636.0],["2016-01-19",54.1517,54.5103,52.0,52.3586,67872.0],["2016-01-20",51.6413,52.3586,48.5931,52.0,112752.0],["2016-01-21",51.462,55.4068,49.8482,54.5103,90056.0],["2016-01-22",55.9448,56.8413,54.6896,55.7655,90572.0],["2016-01-25",55.4068,56.8413,53.6137,53.793,40404.0],["2016-01-26",54.331,56.4827,53.6137,55.9448,47124.0],["2016-01-27",55.4068,57.3793,54.5103,54.5103,62004.0],["2016-01-28",57.2,58.2758,54.331,55.5862,65184.0],["2016-01-29",55.9448,59.8896,55.4068,58.9931,82944.0],["2016-02-01",58.8137,59.1724,57.3793,58.0965,101052.0],["2016-02-02",56.662,57.3793,55.5862,56.1241,164172.0],["2016-02-03",56.662,62.0413,55.5862,61.862,233396.0],["2016-02-04",62.9379,63.2965,59.3517,62.9379,124172.0],["2016-02-05",62.3999,63.2965,60.6068,61.862,91356.0],["2016-02-08",60.9655,62.2206,58.993,61.6827,103696.0],["2016-02-09",59.8896,60.7862,57.9172,58.8137,53944.0],["2016-02-10",59.7103,61.862,57.2,60.9655,81892.0],["2016-02-11",58.9931,60.6068,57.9172,60.0689,93140.0],["2016-02-12",60.9655,61.862,59.8896,61.1448,49644.0],["2016-02-16",61.1448,63.1172,60.0689,60.4275,75544.0],["2016-02-17",60.9655,69.7517,60.9655,67.9586,141040.0],["2016-02-18",69.0344,69.5724,65.2689,66.8827,57936.0],["2016-02-19",66.1655,66.3448,64.193,65.4482,27992.0],["2016-02-22",66.7034,68.1379,64.731,65.8068,73036.0],["2016-02-23",65.6275,66.1655,64.1931,64.5517,22584.0],["2016-02-24",63.4758,66.3448,62.7586,66.3448,69904.0],["2016-02-25",66.5241,67.062,65.0896,66.1655,24536.0],["2016-02-26",66.8827,67.7793,64.731,65.2689,67684.0],["2016-02-29",65.6275,67.2413,63.2965,63.4758,87944.0],["2016-03-01",64.3724,67.7792,64.193,67.4206,57776.0],["2016-03-02",67.2413,67.4206,64.3724,66.8827,63004.0],["2016-03-03",66.7034,67.9586,65.6275,66.7034,87992.0],["2016-03-04",67.062,68.1379,66.3448,66.7034,97516.0],["2016-03-07",66.7034,70.2896,66.5241,70.2896,70980.0],["2016-03-08",69.5724,69.5724,67.5999,67.7793,40768.0],["2016-03-09",68.1379,71.7241,67.4206,71.7241,47904.0],["2016-03-10",72.262,72.262,69.2137,70.6482,67796.0],["2016-03-11",71.0068,72.9793,69.931,71.1861,48276.0],["2016-03-14",71.7241,73.8758,69.931,71.3654,66476.0],["2016-03-15",70.8275,71.5448,68.1379,68.6758,29768.0],["2016-03-16",68.6758,71.7241,68.4965,71.1861,35416.0],["2016-03-17",72.0827,74.4137,71.0068,73.3379,67536.0],["2016-03-18",72.9793,75.131,71.9034,74.0551,172580.0],["2016-03-21",73.1586,74.4137,71.9034,72.7999,29748.0],["2016-03-22",72.0827,72.7999,71.5448,72.0827,25072.0],["2016-03-23",71.3655,71.7241,68.6758,68.8551,40332.0],["2016-03-24",68.3172,72.6206,66.7034,72.0827,49604.0],["2016-03-28",72.6206,72.9792,71.5448,72.7999,51080.0],["2016-03-29",71.5448,71.9034,68.6758,70.8275,50768.0],["2016-03-30",71.5448,72.9792,70.2896,70.6482,58976.0],["2016-03-31",71.1861,76.5654,71.1861,76.3861,67020.0],["2016-04-01",74.9517,75.6689,73.1585,75.6689,100188.0],["2016-04-04",76.9241,76.9241,73.3379,73.6965,37412.0],["2016-04-05",73.1586,73.1586,69.5724,70.6482,48532.0],["2016-04-06",70.4689,71.0068,68.6758,69.393,41416.0],["2016-04-07",68.4965,69.931,67.062,67.4206,43536.0],["2016-04-08",67.2413,71.5448,65.6275,70.4689,39276.0],["2016-04-11",71.3655,72.7999,70.2896,70.8275,48748.0],["2016-04-12",71.3655,73.5172,70.8275,73.1586,61236.0],["2016-04-13",73.8758,74.7723,73.1586,73.3379,96208.0],["2016-04-14",73.5172,74.2344,72.0827,72.4413,38144.0],["2016-04-15",71.9034,72.4413,69.931,70.8275,31180.0],["2016-04-18",69.931,70.2896,68.1379,69.0344,51332.0],["2016-04-19",70.2896,72.9792,69.931,71.7241,44448.0],["2016-04-20",71.7241,71.9034,70.1103,70.6482,34556.0],["2016-04-21",70.4689,71.0068,69.393,69.393,20864.0],["2016-04-22",69.393,70.1103,68.3172,68.3172,22184.0],["2016-04-25",68.3172,69.2137,66.1655,66.5241,29300.0],["2016-04-26",67.062,68.4965,66.3448,67.062,17568.0],["2016-04-27",67.062,67.7792,65.0896,66.7034,24392.0],["2016-04-28",66.8827,68.8551,66.5241,67.7793,27420.0],["2016-04-29",67.7793,68.6758,65.9862,68.3172,49152.0],["2016-05-02",68.3172,68.3172,66.7034,67.5999,19676.0],["2016-05-03",66.3448,66.7034,64.9103,65.6275,35012.0],["2016-05-04",65.2689,66.1655,63.2965,63.2965,31092.0],["2016-05-05",64.193,65.0896,63.1172,63.4758,28960.0],["2016-05-06",62.7586,63.8344,60.7862,61.5034,63296.0],["2016-05-09",60.9655,61.6827,60.2482,61.1448,26152.0],["2016-05-10",61.1448,66.3448,60.6068,65.6275,65540.0],["2016-05-11",65.0896,66.3448,63.8344,64.731,24792.0],["2016-05-12",63.2965,67.9586,63.2965,67.2413,40516.0],["2016-05-13",67.5999,67.9586,63.6551,66.5241,31448.0],["2016-05-16",67.7792,67.7792,64.0137,64.3724,20964.0],["2016-05-17",64.3724,65.4482,62.9379,64.1931,27936.0],["2016-05-18",63.8344,64.3724,62.5793,62.5793,35928.0],["2016-05-19",61.862,63.4758,60.0689,60.2482,35332.0],["2016-05-20",60.7862,62.7586,60.4275,61.3241,29644.0],["2016-05-23",61.1448,62.2206,59.7103,61.1448,16568.0],["2016-05-24",61.6827,63.1172,61.3241,62.9379,18188.0],["2016-05-25",63.2965,65.2689,63.2965,64.9103,23400.0],["2016-05-26",65.0896,68.6758,64.731,68.1379,47048.0],["2016-05-27",68.1379,69.931,67.6,68.4965,44128.0],["2016-05-31",68.1379,68.3172,65.2689,68.1379,47040.0],["2016-06-01",67.4206,67.7793,65.9862,67.2413,17340.0],["2016-06-02",66.7034,69.3931,66.3448,69.0344,16812.0],["2016-06-03",69.0344,69.0344,65.8068,66.7034,60652.0],["2016-06-06",66.7034,72.0827,66.7034,71.7241,53212.0],["2016-06-07",71.7241,71.7241,69.0344,71.1861,63448.0],["2016-06-08",71.7241,73.6965,71.0068,73.1586,60212.0],["2016-06-09",71.7241,72.0827,70.8275,71.3654,20368.0],["2016-06-10",70.2896,70.6482,67.062,67.9586,62220.0],["2016-06-13",67.4206,69.2137,66.3448,66.7034,40204.0],["2016-06-14",65.9861,66.7034,64.5517,64.9103,36088.0],["2016-06-15",64.731,66.8827,64.731,65.2689,22096.0],["2016-06-16",64.1931,66.1655,63.2965,65.2689,37444.0],["2016-06-17",65.6275,67.2413,65.6275,66.3448,64040.0],["2016-06-20",67.062,67.4206,65.8068,67.2413,31324.0],["2016-06-21",67.2413,68.8551,65.9861,67.7793,17452.0],["2016-06-22",67.9586,68.8551,67.5999,68.3172,34240.0],["2016-06-23",68.8551,69.393,67.4206,68.8551,22632.0],["2016-06-24",65.6275,66.3448,63.1172,63.1172,39116.0],["2016-06-27",60.6068,62.0413,59.3517,60.0689,42124.0],["2016-06-28",62.5793,64.5517,61.862,63.1172,35876.0],["2016-06-29",63.2965,68.4965,63.1172,68.3172,60624.0],["2016-06-30",68.1379,69.5724,66.7034,69.5724,16904.0],["2016-07-01",69.931,70.1103,67.4206,68.3172,14172.0],["2016-07-05",68.3172,72.0827,68.3172,70.8275,66180.0],["2016-07-06",70.2896,71.7241,68.4965,71.5448,53096.0],["2016-07-07",71.5448,72.4413,70.6482,70.8275,50140.0],["2016-07-08",72.0827,72.0827,71.0068,71.7241,87348.0],["2016-07-11",71.7241,73.5172,71.7241,72.7999,64288.0],["2016-07-12",73.5172,73.8758,71.7241,72.262,59032.0],["2016-07-13",72.262,72.262,70.6482,71.7241,42532.0],["2016-07-14",71.7241,72.7999,71.0068,72.262,28332.0],["2016-07-15",72.9792,73.3379,72.0827,72.6206,42080.0],["2016-07-18",73.1586,73.5172,71.7241,72.7999,29044.0],["2016-07-19",72.6206,73.5172,72.262,73.3379,13952.0],["2016-07-20",73.3379,73.3379,71.5448,71.7241,32368.0],["2016-07-21",71.5448,75.3103,71.5448,74.2344,55612.0],["2016-07-22",74.2344,75.3103,73.1586,73.8758,17620.0],["2016-07-25",73.6965,73.8758,72.262,72.4413,22284.0],["2016-07-26",72.9792,72.9792,69.393,71.3654,40360.0],["2016-07-27",71.5448,73.8758,71.5448,73.1586,29412.0],["2016-07-28",73.3379,73.5172,72.6206,72.9792,10560.0],["2016-07-29",73.1586,74.2344,72.4413,73.1586,20092.0],["2016-08-01",72.6206,76.2068,71.9034,74.2344,46292.0],["2016-08-02",74.593,74.9517,71.9034,73.1586,21536.0],["2016-08-03",72.7999,73.8758,71.9034,73.3379,21120.0],["2016-08-04",74.2344,77.1034,73.5172,76.0275,53992.0],["2016-08-05",77.1034,79.9723,76.7448,79.793,73692.0],["2016-08-08",79.793,80.8689,77.8206,78.3586,38180.0],["2016-08-09",79.0758,80.8689,78.7172,79.6137,23792.0],["2016-08-10",79.6137,80.5103,77.2827,78.7172,19480.0],["2016-08-11",79.0758,80.5103,77.9999,80.331,19900.0],["2016-08-12",79.793,80.8689,79.0758,79.0758,23504.0],["2016-08-15",79.4344,80.331,77.8206,79.793,28732.0],["2016-08-16",79.0758,80.5103,78.3585,79.2551,17892.0],["2016-08-17",79.2551,80.5103,77.2827,77.8206,22656.0],["2016-08-18",77.6413,79.4344,77.1034,77.9999,12588.0],["2016-08-19",77.6413,78.3586,77.1034,77.9999,20972.0],["2016-08-22",77.8206,78.3585,76.3861,77.2827,22172.0],["2016-08-23",78.3586,78.3586,76.0275,76.3861,33388.0],["2016-08-24",75.4896,77.1034,74.9517,76.2068,20328.0],["2016-08-25",76.0275,77.6413,74.593,74.7723,21376.0],["2016-08-26",75.6689,78.1792,74.0551,74.9517,27816.0],["2016-08-29",75.4896,78.5379,74.7723,77.8206,26752.0],["2016-08-30",77.1034,78.1792,76.7448,77.462,31052.0],["2016-08-31",76.7448,77.462,75.6689,76.5655,24600.0],["2016-09-01",77.2827,77.2827,73.5172,74.7723,27452.0],["2016-09-02",76.0275,79.793,74.7723,77.9999,57044.0],["2016-09-06",74.593,77.1034,74.4137,76.2068,30220.0],["2016-09-07",76.2068,77.8206,74.9517,74.9517,28696.0],["2016-09-08",74.4137,76.5654,74.2344,75.131,27464.0],["2016-09-09",74.2344,74.4137,69.5723,69.931,59112.0],["2016-09-12",67.2413,67.5999,64.0137,65.0896,263292.0],["2016-09-13",63.8344,64.731,60.2482,61.1448,365296.0],["2016-09-14",61.5034,61.862,59.531,59.7103,281924.0],["2016-09-15",60.0689,65.9862,59.531,65.0896,431904.0],["2016-09-16",61.1448,63.2965,59.531,60.9655,3829308.0],["2016-09-19",62.4,62.5793,60.7862,60.9655,683820.0],["2016-09-20",60.9655,61.862,60.6068,61.1448,347952.0],["2016-09-21",61.862,63.4758,61.6827,63.2965,465468.0],["2016-09-22",63.6551,64.5517,63.1172,64.0137,466480.0],["2016-09-23",64.0137,64.3724,63.2965,63.4758,198488.0],["2016-09-26",63.6551,64.193,62.7586,64.0137,162672.0],["2016-09-27",64.0137,64.0137,62.7586,62.9379,140376.0],["2016-09-28",63.2965,64.0137,62.0413,64.0137,323568.0],["2016-09-29",63.8344,64.3724,62.0413,62.5793,301508.0],["2016-09-30",63.2965,63.6551,62.3999,62.3999,186600.0],["2016-10-03",62.7586,63.2965,62.0413,62.9379,78864.0],["2016-10-04",63.1172,63.1172,62.3999,62.3999,113816.0],["2016-10-05",62.7586,63.1172,61.1448,61.6827,90732.0],["2016-10-06",62.5792,62.5792,61.3241,61.6827,141640.0],["2016-10-07",61.6827,62.3999,60.6068,60.6068,171552.0],["2016-10-10",61.5034,62.2206,60.6068,60.7862,110012.0],["2016-10-11",60.4275,60.9655,59.1724,59.3517,215420.0],["2016-10-12",59.1724,60.0689,58.9931,59.7103,95112.0],["2016-10-13",59.3517,60.0689,58.9931,59.8896,40068.0],["2016-10-14",59.8896,60.4275,58.6344,58.6344,81172.0],["2016-10-17",58.6344,58.8137,57.1999,57.5586,215136.0],["2016-10-18",58.2758,58.6344,57.2,58.4551,93384.0],["2016-10-19",58.4551,58.8137,57.5586,58.2758,145908.0],["2016-10-20",58.4551,58.993,56.8413,57.0206,401912.0],["2016-10-21",56.8413,57.9172,56.4827,57.5586,194784.0],["2016-10-24",57.7379,57.7379,55.9448,56.3034,169236.0],["2016-10-25",57.3793,58.993,57.1999,57.7379,189608.0],["2016-10-26",57.3793,58.2758,56.8413,56.8413,129016.0],["2016-10-27",57.7379,57.9172,56.4827,56.4827,76132.0],["2016-10-28",56.662,58.0965,56.4827,57.7379,95364.0],["2016-10-31",57.7379,60.2482,57.5586,59.8896,130068.0],["2016-11-01",60.6069,61.3241,59.7103,60.4275,182324.0],["2016-11-02",59.8896,59.8896,58.4551,59.1724,121028.0],["2016-11-03",60.6068,62.5793,59.1724,62.2206,295004.0],["2016-11-04",62.5793,62.5793,60.6068,60.6068,93808.0],["2016-11-07",61.862,62.0413,60.6068,60.9655,69988.0],["2016-11-08",61.1448,61.862,60.0689,61.1448,59492.0],["2016-11-09",61.5034,62.9379,61.5034,62.2206,111132.0],["2016-11-10",62.7586,62.9379,60.4275,61.1448,117548.0],["2016-11-11",60.4275,61.1448,59.531,60.6068,104776.0],["2016-11-14",61.3241,61.3241,59.531,59.8896,65672.0],["2016-11-15",60.0689,60.2482,58.6344,59.531,111064.0],["2016-11-16",59.984,61.2526,59.984,60.1653,49688.0],["2016-11-17",61.0714,61.0714,59.2592,59.6216,97072.0],["2016-11-18",59.984,60.3465,59.4404,59.8028,85032.0],["2016-11-21",60.1652,60.7089,59.2591,59.2591,72880.0],["2016-11-22",59.6216,59.984,58.5343,58.5343,92300.0],["2016-11-23",58.5343,60.7089,58.1718,60.7089,94196.0],["2016-11-25",60.7089,60.8901,59.984,60.5277,20144.0],["2016-11-28",60.3465,60.3465,59.0779,59.8028,35620.0],["2016-11-29",59.2592,59.6216,59.0779,59.4404,44864.0],["2016-11-30",60.1653,61.7962,60.1653,60.8901,106280.0],["2016-12-01",61.4338,62.1587,61.0714,61.4338,94068.0],["2016-12-02",61.0714,62.3399,60.7089,61.9775,49792.0],["2016-12-05",62.1587,63.4272,61.9775,63.0648,113908.0],["2016-12-06",63.246,63.7897,62.8836,63.6085,96128.0],["2016-12-07",63.9709,66.3268,63.7897,66.1455,246448.0],["2016-12-08",65.7831,67.9577,65.7831,66.508,253908.0],["2016-12-09",66.1455,66.508,65.4207,65.9643,114020.0],["2016-12-12",67.2329,71.5821,67.2329,69.7699,547656.0],["2016-12-13",71.0385,72.1258,70.4948,72.1258,292488.0],["2016-12-14",71.7634,71.7634,69.4075,69.5887,129360.0],["2016-12-15",69.7699,70.1324,67.0516,68.139,149536.0],["2016-12-16",68.6826,69.9512,67.7765,68.6826,313828.0],["2016-12-19",68.8638,69.9512,68.6826,68.8638,92372.0],["2016-12-20",69.2263,69.9512,67.7765,68.6826,83128.0],["2016-12-21",69.4075,69.9512,69.0451,69.5887,67176.0],["2016-12-22",71.7634,71.7634,68.5014,69.2263,74764.0],["2016-12-23",68.8638,69.4075,67.7765,69.0451,81120.0],["2016-12-27",68.5014,69.9512,68.3202,69.7699,48100.0],["2016-12-28",69.7699,70.676,69.4075,69.5887,52788.0],["2016-12-29",69.7699,70.8573,68.5014,68.5014,197488.0],["2016-12-30",69.0451,70.4948,68.5014,69.7699,128560.0],["2017-01-03",70.8573,72.4883,69.5887,71.5822,322780.0],["2017-01-04",71.5821,73.7568,70.8573,73.7568,356548.0],["2017-01-05",74.3005,75.0254,72.307,73.5756,238472.0],["2017-01-06",73.3944,74.6629,73.0319,74.3005,117312.0],["2017-01-09",74.3005,75.569,73.3944,74.4817,215884.0],["2017-01-10",74.8441,74.8441,73.0319,73.2131,172416.0],["2017-01-11",73.5756,74.4817,72.4883,73.3944,121108.0],["2017-01-12",73.7568,74.4817,72.307,72.307,138048.0],["2017-01-13",71.9446,73.0319,71.7634,71.9446,164720.0],["2017-01-17",72.1258,72.4883,70.8573,71.4009,231152.0],["2017-01-18",71.7634,72.4883,70.8573,71.2197,217940.0],["2017-01-19",71.2197,73.3944,71.2197,73.0319,108664.0],["2017-01-20",73.3944,73.7568,72.4883,73.0319,130708.0],["2017-01-23",72.4882,73.938,72.307,73.7568,80928.0],["2017-01-24",73.7568,74.8441,73.0319,74.4817,86996.0],["2017-01-25",75.2066,75.2066,74.3005,74.6629,47312.0],["2017-01-26",72.4883,77.0188,72.4883,76.1127,293968.0],["2017-01-27",77.0188,77.7437,76.1127,77.5624,176708.0],["2017-01-30",77.2,77.7437,74.1192,76.4751,383852.0],["2017-01-31",76.4751,77.0188,75.2066,76.6563,146492.0],["2017-02-01",76.4751,76.4751,74.1192,74.6629,182980.0],["2017-02-02",74.8441,75.2066,73.2131,73.2131,190232.0],["2017-02-03",73.938,74.6629,72.307,72.307,100480.0],["2017-02-06",72.6695,73.3944,71.7634,72.1258,144308.0],["2017-02-07",72.6695,75.0254,72.1258,74.6629,247388.0],["2017-02-08",74.3005,75.2066,73.938,74.1192,61808.0],["2017-02-09",73.938,75.0253,73.5756,75.0253,198964.0],["2017-02-10",74.6629,77.2,73.7568,76.8376,253004.0],["2017-02-13",77.0188,78.1061,76.2939,77.7437,198464.0],["2017-02-14",78.2873,80.0995,77.3812,79.5559,212404.0],["2017-02-15",79.7371,80.0995,78.6498,79.3746,177428.0],["2017-02-16",79.0122,79.7371,77.3812,77.9249,93056.0],["2017-02-17",77.9249,78.6498,76.4751,77.3812,86100.0],["2017-02-21",77.3812,79.3746,77.0188,79.0122,334748.0],["2017-02-22",79.1934,79.9183,78.1061,79.5559,143304.0],["2017-02-23",80.0995,80.462,78.4685,78.6498,190732.0],["2017-02-24",78.1061,79.1934,77.0188,77.9249,177084.0],["2017-02-27",80.462,81.5493,73.7568,74.8441,486212.0],["2017-02-28",74.3005,75.3878,73.938,74.4817,173596.0],["2017-03-01",75.0254,76.8376,74.4817,75.2066,189708.0],["2017-03-02",76.6563,76.6563,73.938,74.1192,138132.0],["2017-03-03",74.6629,74.6629,73.7568,74.3005,133412.0],["2017-03-06",73.938,74.1192,72.8507,73.3944,101180.0],["2017-03-07",73.0319,73.2131,71.7634,72.1258,163644.0],["2017-03-08",71.9446,73.0319,71.9446,72.1258,61356.0],["2017-03-09",71.9446,72.6695,71.4009,72.307,273164.0],["2017-03-10",73.2131,73.2131,71.4009,72.1258,118736.0],["2017-03-13",71.9446,73.3944,71.5822,73.0319,188336.0],["2017-03-14",72.6695,74.4817,72.1258,73.3944,206248.0],["2017-03-15",73.0319,74.8441,72.6695,74.3005,120784.0],["2017-03-16",74.3005,75.0253,73.7568,74.3005,117508.0],["2017-03-17",74.3005,74.8441,73.938,74.3005,130640.0],["2017-03-20",74.6629,74.6629,73.3944,73.5756,70456.0],["2017-03-21",73.7568,74.8441,73.5756,73.938,179940.0],["2017-03-22",74.3005,74.3005,72.1258,73.3944,101084.0],["2017-03-23",73.3944,74.8441,73.3944,73.3944,73552.0],["2017-03-24",73.5756,74.4817,73.5756,74.3005,152368.0],["2017-03-27",73.938,74.8441,73.5756,74.1192,144064.0],["2017-03-28",74.7853,76.8785,74.595,74.595,155160.0],["2017-03-29",74.4047,75.927,73.8338,75.1659,101984.0],["2017-03-30",75.5464,77.4494,75.1659,77.0688,143356.0],["2017-03-31",77.0688,77.0688,77.0688,77.0688,80988.0],["2017-04-03",77.2591,77.6397,73.8338,74.2144,87500.0],["2017-04-04",74.7853,76.8785,74.4047,75.927,262728.0],["2017-04-05",76.6882,76.6882,75.5464,76.3076,119824.0],["2017-04-06",75.927,77.4494,75.3562,75.5464,163776.0],["2017-04-07",72.8823,74.595,72.3114,73.4532,1325632.0],["2017-04-10",73.0726,74.0241,72.8823,73.6435,48936.0],["2017-04-11",74.4047,76.1173,74.2144,75.1659,323376.0],["2017-04-12",75.5464,75.927,74.2144,74.4047,165948.0],["2017-04-13",74.4047,74.9756,73.6435,74.0241,177252.0],["2017-04-17",73.8338,74.595,73.8338,74.0241,62152.0],["2017-04-18",73.8338,75.7367,73.6435,75.1659,146720.0],["2017-04-19",75.7367,76.4979,74.9756,75.927,96536.0],["2017-04-20",76.4979,78.2106,75.5464,77.83,209340.0],["2017-04-21",77.6397,78.2105,77.0688,77.4494,79264.0],["2017-04-24",78.0203,79.162,77.0688,78.7814,108484.0],["2017-04-25",78.2105,82.9679,78.0203,82.5873,306284.0],["2017-04-26",81.6358,82.397,80.6844,80.6844,93160.0],["2017-04-27",80.4941,81.065,78.5911,78.9717,174728.0],["2017-04-28",78.9717,79.162,78.2106,78.5911,88188.0],["2017-05-01",78.4008,79.9232,78.2106,78.5911,49248.0],["2017-05-02",78.5911,80.6844,78.2106,79.162,70264.0],["2017-05-03",79.162,79.3523,77.4494,77.83,75584.0],["2017-05-04",77.83,78.0203,76.8785,76.8785,79256.0],["2017-05-05",77.4494,78.4008,76.8785,77.2591,97668.0],["2017-05-08",79.7329,79.7329,77.2591,77.83,113344.0],["2017-05-09",78.2105,79.3523,77.2591,79.3523,79304.0],["2017-05-10",79.5426,80.1135,78.5911,78.9717,131300.0],["2017-05-11",80.8747,80.8747,76.8785,77.6397,100824.0],["2017-05-12",77.4494,79.162,77.4494,78.4008,71516.0],["2017-05-15",78.5911,78.7814,77.4494,77.4494,63824.0],["2017-05-16",77.0688,78.0203,75.7367,75.927,154336.0],["2017-05-17",74.2144,76.1173,74.2144,74.4047,109804.0],["2017-05-18",74.2144,74.4047,72.8823,73.0726,140704.0],["2017-05-19",74.0241,75.5464,73.8338,74.9756,52944.0],["2017-05-22",74.9756,75.7367,73.4532,74.7853,53560.0],["2017-05-23",74.4047,75.927,74.0241,74.0241,39064.0],["2017-05-24",74.2144,74.2144,73.2629,73.6435,49452.0],["2017-05-25",73.4532,75.1659,73.0726,73.0726,37132.0],["2017-05-26",73.0726,74.0241,72.8823,73.4532,41000.0],["2017-05-30",73.2629,74.2144,72.8823,74.2144,71724.0],["2017-05-31",74.2144,74.595,72.5018,73.8338,96900.0],["2017-06-01",73.8338,74.595,72.692,73.6435,111156.0],["2017-06-02",74.0241,74.2144,72.692,73.6435,60232.0],["2017-06-05",73.8338,74.2144,73.0726,73.4532,31916.0],["2017-06-06",73.0726,73.8338,72.8823,73.0726,25256.0],["2017-06-07",73.0726,73.4532,72.5018,72.8823,51836.0],["2017-06-08",72.3115,72.8823,70.5988,70.9794,156268.0],["2017-06-09",71.36,71.7406,70.5988,71.36,88644.0],["2017-06-12",71.9309,74.7853,71.7406,73.6435,126888.0],["2017-06-13",74.2144,75.7367,73.0726,73.6435,73752.0],["2017-06-14",73.4532,73.8338,71.9309,72.1212,73356.0],["2017-06-15",71.5503,72.8823,71.36,71.9309,94544.0],["2017-06-16",71.9309,73.8338,70.9794,71.7406,436360.0],["2017-06-19",71.9309,73.0726,71.5503,72.3115,166960.0],["2017-06-20",74.7853,74.9756,70.9794,71.1697,151760.0],["2017-06-21",71.5503,71.5503,69.8377,70.5988,103584.0],["2017-06-22",70.4085,71.7406,69.8376,70.0279,173376.0],["2017-06-23",70.2182,71.9309,69.8376,71.9309,181544.0],["2017-06-26",71.7406,74.0241,71.7406,73.0726,145744.0],["2017-06-27",74.4047,74.4047,72.692,73.6435,146280.0],["2017-06-28",74.0241,75.7367,73.2629,74.9756,203240.0],["2017-06-29",75.1659,75.1659,73.2629,73.8338,166472.0],["2017-06-30",73.8338,75.1659,73.8338,74.4047,215936.0],["2017-07-03",74.4047,75.7367,74.4047,74.595,16728.0],["2017-07-05",73.8338,74.9756,73.4532,74.0241,61348.0],["2017-07-06",73.2629,75.1659,73.2629,74.4047,44856.0],["2017-07-07",74.7853,75.1659,74.2144,74.595,53856.0],["2017-07-10",74.595,75.7367,74.4047,75.3562,29300.0],["2017-07-11",75.5464,75.927,74.7853,75.1659,78956.0],["2017-07-12",75.927,77.2591,75.7367,75.927,152600.0],["2017-07-13",76.1173,76.3076,74.2144,75.3562,767004.0],["2017-07-14",75.927,76.3076,75.3562,75.5464,101748.0],["2017-07-17",76.1173,76.3076,75.1659,75.3562,72448.0],["2017-07-18",75.5464,75.5464,74.595,74.9756,82260.0],["2017-07-19",74.0241,75.7367,73.8338,75.1659,109952.0],["2017-07-20",75.3562,76.8785,74.9756,76.3076,135120.0],["2017-07-21",76.6882,76.6882,75.1659,76.1173,50492.0],["2017-07-24",76.1173,76.3076,75.927,76.3076,48808.0],["2017-07-25",76.4979,77.2591,76.4979,76.6882,39672.0],["2017-07-26",78.0203,78.7814,77.4494,78.2105,164348.0],["2017-07-27",78.0203,79.162,76.6882,78.0203,95312.0],["2017-07-28",77.2591,78.5911,77.0688,78.5911,73660.0],["2017-07-31",78.0203,78.4008,76.3076,77.83,127172.0],["2017-08-01",77.4494,78.7814,77.0688,77.2591,63368.0],["2017-08-02",76.4979,78.5911,76.4979,77.4494,137036.0],["2017-08-03",78.4008,80.4941,78.4008,79.7329,160480.0],["2017-08-04",78.9717,80.1135,78.5911,79.5426,105600.0],["2017-08-07",79.5426,80.4941,78.7814,79.162,90636.0],["2017-08-08",79.5426,80.1135,78.9717,79.162,110292.0],["2017-08-09",78.7814,79.5426,77.2591,77.6397,80376.0],["2017-08-10",77.8352,79.9865,77.2485,77.4441,101444.0],["2017-08-11",77.2485,78.0308,76.2707,77.6397,72416.0],["2017-08-14",79.0086,79.9865,77.4441,77.6397,81668.0],["2017-08-15",77.6397,78.8131,77.053,77.8352,65668.0],["2017-08-16",78.4219,79.7909,78.0308,79.3998,58560.0],["2017-08-17",79.5953,79.7909,77.8352,78.0308,66408.0],["2017-08-18",78.2264,78.8131,77.4441,77.4441,64472.0],["2017-08-21",77.4441,78.8131,77.4441,78.0308,40212.0],["2017-08-22",78.8131,79.2042,78.4219,78.4219,19828.0],["2017-08-23",78.2264,79.5953,78.2264,79.3998,52012.0],["2017-08-24",80.182,80.3776,79.2042,79.7909,64752.0],["2017-08-25",80.7687,80.7687,79.9865,80.3776,71656.0],["2017-08-28",79.3998,81.7466,79.3998,81.3554,53428.0],["2017-08-29",80.5732,82.5288,80.5732,81.9421,49784.0],["2017-08-30",83.8978,83.8978,80.9643,81.551,100092.0],["2017-08-31",81.1599,82.7244,81.1599,82.5288,109532.0],["2017-09-01",82.3332,83.5066,81.3554,81.9421,51668.0],["2017-09-05",81.551,82.1377,80.3776,80.7687,45704.0],["2017-09-06",81.1599,82.5288,81.1599,81.7466,51596.0],["2017-09-07",82.1377,83.5067,81.9421,82.92,55720.0],["2017-09-08",82.7244,82.9199,80.9643,81.7466,36508.0],["2017-09-11",82.1377,83.3111,81.7466,82.1377,41032.0],["2017-09-12",83.1155,83.1155,81.551,82.1377,65416.0],["2017-09-13",82.7244,84.4845,81.9421,84.0933,149024.0],["2017-09-14",84.0933,87.418,83.3111,86.049,288584.0],["2017-09-15",85.6579,86.049,83.8978,85.2667,317356.0],["2017-09-18",84.8756,85.4623,81.7466,82.1377,128028.0],["2017-09-19",82.3332,83.1155,81.7465,82.3332,147968.0],["2017-09-20",82.9199,82.9199,81.1599,81.7466,108044.0],["2017-09-21",83.8978,84.0934,80.5732,81.3554,1465136.0],["2017-09-22",81.7465,82.1377,79.7909,80.182,275780.0],["2017-09-25",79.9865,81.7466,79.7909,80.3776,88788.0],["2017-09-26",80.3776,81.9421,80.3776,81.3554,158524.0],["2017-09-27",81.7466,82.1377,80.182,80.3776,138436.0],["2017-09-28",80.182,81.3554,79.7909,80.182,157172.0],["2017-09-29",80.9643,81.9421,80.5732,81.7466,190972.0],["2017-10-02",81.7466,82.7244,80.7687,81.3554,266372.0],["2017-10-03",81.7466,82.1377,80.7687,80.9643,90192.0],["2017-10-04",80.5732,80.7687,78.0308,78.4219,244960.0],["2017-10-05",79.0086,79.3998,77.8352,78.0308,261864.0],["2017-10-06",78.2264,78.2264,76.4663,77.4441,267528.0],["2017-10-09",77.8352,77.8352,76.4663,77.053,208040.0],["2017-10-10",77.4441,77.8352,75.0973,75.0973,237888.0],["2017-10-11",75.2929,78.4219,75.2929,77.6397,322456.0],["2017-10-12",78.2264,79.0086,76.6618,77.053,213536.0],["2017-10-13",77.2485,78.8131,77.2485,78.4219,119072.0],["2017-10-16",78.2264,79.2042,78.2264,78.8131,102152.0],["2017-10-17",78.2264,79.0086,76.2707,78.6175,112004.0],["2017-10-18",79.0086,79.2042,77.053,79.0086,204744.0],["2017-10-19",78.8131,79.0086,77.6397,78.6175,255152.0],["2017-10-20",78.6175,79.2042,77.6397,78.2264,118124.0],["2017-10-23",78.4219,78.4219,76.2707,76.4663,78708.0],["2017-10-24",77.053,77.2485,76.0751,76.4663,136724.0],["2017-10-25",76.4663,77.2485,75.0973,75.2929,165188.0],["2017-10-26",75.684,77.053,74.5106,75.8796,126912.0],["2017-10-27",76.2707,77.6397,75.0973,76.6618,78540.0],["2017-10-30",77.2485,77.4441,75.2929,75.2929,125096.0],["2017-10-31",75.684,76.4663,74.7062,76.4663,136696.0],["2017-11-01",76.8574,77.4441,76.0751,76.8574,176200.0],["2017-11-02",76.2707,76.8574,74.5106,74.7062,157956.0],["2017-11-03",75.0973,75.684,74.315,74.5106,117252.0],["2017-11-06",74.7062,75.0973,72.1638,73.1417,218596.0],["2017-11-07",74.315,74.5106,72.9461,73.9239,225660.0],["2017-11-08",74.315,75.2929,73.5328,74.5106,159468.0],["2017-11-09",76.4663,76.8574,73.5328,74.1195,181260.0],["2017-11-10",74.1195,74.315,72.3594,72.7505,183520.0],["2017-11-13",73.1417,73.1417,72.3594,72.7505,98364.0],["2017-11-14",72.3594,74.5106,72.3594,74.1195,176724.0],["2017-11-15",74.3151,74.9018,73.1417,74.7062,122620.0],["2017-11-16",74.9017,75.0973,73.3372,73.3372,130544.0],["2017-11-17",73.3372,76.4663,73.3372,76.0751,175912.0],["2017-11-20",76.4663,77.6397,75.684,77.053,240656.0],["2017-11-21",75.8796,78.8131,75.8796,78.2264,196104.0],["2017-11-22",79.3998,79.3998,78.0308,79.2042,220404.0],["2017-11-24",79.0086,80.7687,78.8131,80.5732,168432.0],["2017-11-27",79.5953,80.9643,79.5953,80.7687,171484.0],["2017-11-28",80.7687,80.9643,79.9865,80.5732,161960.0],["2017-11-29",79.3998,80.7687,79.0086,80.7687,219912.0],["2017-11-30",80.7687,80.7687,78.4219,79.0086,179848.0],["2017-12-01",78.8131,79.2042,77.6397,78.4219,174496.0],["2017-12-04",78.8131,79.2042,76.6618,77.053,93152.0],["2017-12-05",77.2485,77.4441,76.0751,76.6618,114344.0],["2017-12-06",76.6618,77.053,74.9017,75.2929,96092.0],["2017-12-07",75.2929,75.2929,74.315,74.5106,100068.0],["2017-12-08",74.7062,74.9017,73.3372,73.3372,138928.0],["2017-12-11",73.7284,75.684,73.7284,74.7062,115540.0],["2017-12-12",75.0973,77.4441,74.7062,75.8796,157560.0],["2017-12-13",75.8796,76.8574,74.5106,76.6618,110312.0],["2017-12-14",76.2707,77.4441,76.2707,76.4663,97588.0],["2017-12-15",76.8574,77.053,75.0973,75.2929,178472.0],["2017-12-18",75.8796,76.6618,75.0973,75.2929,132912.0],["2017-12-19",74.7062,76.8574,74.315,76.2707,130620.0],["2017-12-20",76.8574,78.0308,73.9239,74.7062,155460.0],["2017-12-21",75.0973,75.2929,73.5328,73.7283,93688.0],["2017-12-22",74.3151,75.4884,73.5328,74.7062,73604.0],["2017-12-26",75.0973,75.8796,74.9017,75.2929,37896.0],["2017-12-27",75.684,76.0751,74.3151,74.7062,50496.0],["2017-12-28",74.1195,76.0751,74.1195,75.8796,129500.0],["2017-12-29",76.0751,76.2707,75.0973,75.0973,28844.0],["2018-01-02",75.684,76.4663,75.4884,76.2707,54156.0],["2018-01-03",76.4663,78.2264,76.4663,78.0308,155548.0],["2018-01-04",78.4219,80.3776,77.8352,78.2264,130332.0],["2018-01-05",78.6175,79.2042,77.8352,78.4219,82268.0],["2018-01-08",78.6175,79.2042,77.2485,77.8352,83660.0],["2018-01-09",78.2264,78.4219,75.8796,76.0751,144944.0],["2018-01-10",75.8796,76.2707,74.7062,74.9017,131408.0],["2018-01-11",74.5106,77.2485,74.5106,76.0751,139424.0],["2018-01-12",75.8796,77.4441,75.8796,76.6618,92708.0],["2018-01-16",76.8574,77.8352,76.6618,76.6618,164828.0],["2018-01-17",76.6618,77.4441,76.0751,77.2485,102708.0],["2018-01-18",76.6618,77.053,75.684,76.0751,156920.0],["2018-01-19",75.684,76.2707,75.2929,75.684,93116.0],["2018-01-22",76.8574,77.053,76.0751,77.053,164200.0],["2018-01-23",77.053,77.2485,76.2707,76.8574,324936.0],["2018-01-24",77.2485,77.6397,76.8574,77.2485,139352.0],["2018-01-25",77.2485,78.0308,76.4663,76.4663,145548.0],["2018-01-26",76.4663,77.053,75.8796,76.2707,96648.0],["2018-01-29",76.0751,76.4663,75.2929,75.4884,103520.0],["2018-01-30",75.4884,75.684,73.7284,74.315,156684.0],["2018-01-31",74.1195,75.684,74.1195,74.315,106868.0],["2018-02-01",74.315,74.7062,73.7283,73.9239,142608.0],["2018-02-02",73.5328,74.1195,71.186,71.3816,199444.0],["2018-02-05",71.186,73.1417,70.7949,72.3594,266296.0],["2018-02-06",71.7727,73.3372,70.5993,72.7505,180000.0],["2018-02-07",72.3594,73.9239,70.9904,70.9904,144600.0],["2018-02-08",70.5993,71.3816,67.6658,67.8614,192772.0],["2018-02-09",68.2525,68.4481,65.319,66.8835,332956.0],["2018-02-12",67.0791,71.3816,67.0791,70.5993,229728.0],["2018-02-13",70.2082,70.7949,68.6436,70.0126,198608.0],["2018-02-14",69.817,70.4037,69.2303,69.4259,86628.0],["2018-02-15",69.4259,70.9904,69.2303,69.6215,139912.0],["2018-02-16",69.4259,70.4037,69.4259,69.6215,70952.0],["2018-02-20",69.6215,71.5771,69.6215,70.4037,180352.0],["2018-02-21",70.4037,71.186,69.6215,70.0126,105156.0],["2018-02-22",70.2082,70.4037,59.6476,60.0387,1049392.0],["2018-02-23",61.4077,62.19,56.1274,60.4299,1030392.0],["2018-02-26",61.6033,62.19,58.6698,60.2343,585956.0],["2018-02-27",60.821,61.4077,57.8875,58.0831,361268.0],["2018-02-28",58.6698,58.8653,55.7363,56.5186,481248.0],["2018-03-01",58.8653,60.0387,56.7141,59.0609,353100.0],["2018-03-02",59.4754,60.7188,59.0609,59.4754,250604.0],["2018-03-05",61.7549,62.3766,60.0971,60.5115,303200.0],["2018-03-06",60.5115,61.5477,58.6464,59.2681,256688.0],["2018-03-07",60.0971,60.0971,55.9524,56.1597,260852.0],["2018-03-08",56.3669,57.1958,54.0874,56.7814,557104.0],["2018-03-09",56.9886,57.6103,54.0874,55.3307,303460.0],["2018-03-12",55.9524,56.1597,54.0874,54.9163,306920.0],["2018-03-13",55.9524,56.1597,54.0874,55.9524,176756.0],["2018-03-14",56.3669,57.1958,55.3307,55.538,151660.0],["2018-03-15",55.9524,55.9524,54.0874,54.9163,130556.0],["2018-03-16",55.1235,55.9524,54.7091,55.1235,212096.0],["2018-03-19",55.9524,56.1597,53.0512,53.0512,352664.0],["2018-03-20",53.0512,53.6729,52.015,52.844,330932.0],["2018-03-21",53.8801,56.9886,53.8801,56.7814,311252.0],["2018-03-22",56.9886,57.1958,54.9163,55.3307,238804.0],["2018-03-23",55.538,56.1597,54.5018,54.5018,190060.0],["2018-03-26",55.1235,55.7452,54.0874,54.9163,125804.0],["2018-03-27",54.2946,55.7452,54.0874,54.0874,142264.0],["2018-03-28",54.2946,54.9163,53.2584,53.8801,117144.0],["2018-03-29",53.6729,55.1235,53.6729,54.709,98164.0],["2018-04-02",54.5018,55.9524,53.0512,54.5018,174440.0],["2018-04-03",54.9163,56.1597,54.2946,55.538,132680.0],["2018-04-04",55.3307,56.3669,55.1235,55.7452,148280.0],["2018-04-05",55.9524,56.5741,54.9163,55.538,241120.0],["2018-04-06",55.9524,56.9886,55.3307,55.538,200852.0],["2018-04-09",51.8078,52.2223,45.5909,45.5909,798616.0],["2018-04-10",47.6632,50.3572,46.4198,48.6993,776840.0],["2018-04-11",50.5644,50.5644,47.456,47.6632,422756.0],["2018-04-12",48.0777,49.321,46.627,46.8343,246608.0],["2018-04-13",46.8343,49.1138,46.0053,47.0415,326208.0],["2018-04-16",47.6632,48.0777,47.2487,47.6632,290112.0],["2018-04-17",47.6632,49.1138,47.6632,48.6993,638368.0],["2018-04-18",50.3572,52.844,49.5283,52.4295,489624.0],["2018-04-19",53.0512,55.3307,52.4295,55.1235,637396.0],["2018-04-20",55.1235,57.1958,54.5018,56.9886,400148.0],["2018-04-23",56.7814,56.9886,54.0874,54.0874,99556.0],["2018-04-24",54.2946,55.1235,53.6729,53.8801,81808.0],["2018-04-25",54.0874,56.1597,52.2223,55.9524,344436.0],["2018-04-26",55.9524,56.3669,55.3307,56.1597,296532.0],["2018-04-27",56.1597,56.1597,54.7091,55.1235,91924.0],["2018-04-30",55.3307,57.1958,53.0512,56.9886,451236.0],["2018-05-01",56.5741,56.7814,53.8801,55.538,109208.0],["2018-05-02",55.538,56.3669,54.7091,55.538,68328.0],["2018-05-03",56.1597,56.5741,54.9163,55.3307,107740.0],["2018-05-04",54.9163,56.1597,54.7091,55.7452,72316.0],["2018-05-07",55.9524,56.7814,55.538,55.538,66256.0],["2018-05-08",55.3307,55.3307,53.2584,53.8801,149140.0],["2018-05-09",54.0874,55.538,53.4657,54.2946,43892.0],["2018-05-10",54.2946,55.7452,54.0874,55.538,45660.0],["2018-05-11",55.538,56.1597,54.7091,55.7452,119048.0],["2018-05-14",56.3669,58.0248,55.1235,55.9524,430852.0],["2018-05-15",55.9524,57.4031,55.9524,56.3669,304624.0],["2018-05-16",55.9524,56.3669,54.9163,55.7452,170792.0],["2018-05-17",55.538,56.3669,55.3307,55.538,93548.0],["2018-05-18",55.9524,56.5741,53.8801,54.0874,133936.0],["2018-05-21",54.2946,55.7452,54.2946,54.2946,145904.0],["2018-05-22",54.7091,54.9163,53.6729,53.8801,96128.0],["2018-05-23",53.8801,54.0874,52.844,53.2584,92912.0],["2018-05-24",53.2584,53.4657,52.2223,53.0512,68672.0],["2018-05-25",53.0512,53.0512,52.4295,52.6367,74844.0],["2018-05-29",52.015,52.2223,48.4921,48.9066,270104.0],["2018-05-30",48.6993,49.7355,48.2849,49.7355,121392.0],["2018-05-31",49.7355,49.7355,48.6993,49.5283,193532.0],["2018-06-01",49.7355,51.1861,49.1138,49.5283,141144.0],["2018-06-04",49.9427,50.3572,49.1138,49.7355,85404.0],["2018-06-05",49.321,49.9427,48.0777,48.4921,136264.0],["2018-06-06",48.6993,48.9066,47.6632,48.2849,149568.0],["2018-06-07",48.0777,48.6993,47.6632,48.0777,116964.0],["2018-06-08",48.4921,48.6993,45.7981,46.4198,122076.0],["2018-06-11",46.627,48.2849,46.627,47.456,96832.0],["2018-06-12",47.8704,49.321,47.0415,49.1138,118740.0],["2018-06-13",49.1138,50.9789,48.9066,49.7355,179720.0],["2018-06-14",49.5283,49.9427,45.7981,49.321,162484.0],["2018-06-15",49.7355,51.3934,48.6993,51.1861,138840.0],["2018-06-18",50.7717,50.7717,48.6993,49.321,56276.0],["2018-06-19",48.9066,49.321,47.2487,49.1138,137240.0],["2018-06-20",49.321,49.5283,47.8704,47.8704,77736.0],["2018-06-21",47.2487,47.8704,46.2126,47.2487,132784.0],["2018-06-22",47.6632,48.0777,46.8343,47.6632,114240.0],["2018-06-25",47.2487,49.7355,47.2487,48.6993,153636.0],["2018-06-26",48.9066,49.1138,47.6632,48.9066,76320.0],["2018-06-27",48.9066,50.15,48.6993,48.6993,79260.0],["2018-06-28",48.9066,49.5283,48.6993,49.321,91492.0],["2018-06-29",49.7355,50.15,48.6993,49.321,103980.0],["2018-07-02",49.5283,49.9427,48.4921,49.5283,48388.0],["2018-07-03",60.0971,62.1694,55.538,56.1597,933944.0],["2018-07-05",57.4031,62.9983,57.1958,62.7911,631360.0],["2018-07-06",62.7911,65.0706,61.5477,64.0345,269108.0],["2018-07-09",64.0345,64.8634,63.2055,63.62,155032.0],["2018-07-10",63.62,64.2417,63.2055,63.8272,104576.0],["2018-07-11",63.2055,63.8272,61.7549,62.7911,114620.0],["2018-07-12",62.3766,63.4128,61.7549,63.2055,85484.0],["2018-07-13",63.2055,63.2055,61.9621,62.9983,64776.0],["2018-07-16",63.62,64.0345,62.1694,63.2055,93016.0],["2018-07-17",62.7911,65.0706,62.7911,64.6562,94216.0],["2018-07-18",64.8634,65.2778,62.3766,63.62,58164.0],["2018-07-19",63.2055,64.0345,62.3766,62.7911,91024.0],["2018-07-20",63.2055,63.2055,60.5115,61.7549,137152.0],["2018-07-23",61.7549,62.5838,61.7549,62.1694,104076.0],["2018-07-24",61.9621,63.2055,61.1332,63.2055,90208.0],["2018-07-25",62.9983,63.8272,61.7549,63.4128,73972.0],["2018-07-26",63.2055,63.2055,61.7549,62.3766,119736.0],["2018-07-27",62.5838,62.7911,61.7549,62.5838,129476.0],["2018-07-30",62.7911,63.2055,61.7549,62.9983,108836.0],["2018-07-31",63.2055,63.8272,62.1694,62.7911,121916.0],["2018-08-01",62.5838,63.4128,62.3766,62.9983,69576.0],["2018-08-02",62.1694,64.0345,61.7549,62.3766,143188.0],["2018-08-03",62.5838,62.9983,61.9621,62.1694,48996.0],["2018-08-06",62.1694,63.2055,61.9621,61.9621,58904.0],["2018-08-07",62.3766,62.3766,61.5477,62.1694,76304.0],["2018-08-08",61.5477,62.1694,60.3043,60.926,90876.0],["2018-08-09",60.0971,60.926,59.4754,59.8898,116824.0],["2018-08-10",59.2681,59.6826,56.3669,58.0247,160964.0],["2018-08-13",55.9524,57.4031,54.9163,54.9163,120648.0],["2018-08-14",55.1235,56.5741,54.9163,55.7452,68032.0],["2018-08-15",54.9163,56.9886,54.9163,55.7452,111596.0],["2018-08-16",56.1597,58.0248,55.9524,56.3669,47332.0],["2018-08-17",56.1597,57.8175,55.7452,57.6103,68116.0],["2018-08-20",58.6464,59.2681,57.1958,57.4031,80608.0],["2018-08-21",57.4031,58.232,56.9886,57.6103,64476.0],["2018-08-22",57.4031,58.232,56.9886,57.1958,69472.0],["2018-08-23",56.5741,58.0248,56.5741,57.6103,159656.0],["2018-08-24",57.8175,57.8175,56.3669,56.7814,68904.0],["2018-08-27",56.9886,60.3043,56.9886,59.0609,212268.0],["2018-08-28",59.0609,59.4754,57.8175,58.232,117296.0],["2018-08-29",58.4392,59.8898,58.0248,59.2681,45492.0],["2018-08-30",59.2681,60.0971,59.0609,59.6826,64048.0],["2018-08-31",59.2681,60.3043,59.0609,60.0971,127976.0],["2018-09-04",60.3043,60.3043,59.0609,59.4754,131176.0],["2018-09-05",59.0609,60.926,57.4031,60.5115,92640.0],["2018-09-06",60.926,61.3405,58.0248,59.8898,82300.0],["2018-09-07",59.8898,59.8898,58.4392,58.8537,44152.0],["2018-09-10",57.8175,60.3043,57.6103,57.6103,87108.0],["2018-09-11",57.6103,58.6464,55.7452,57.1958,103664.0],["2018-09-12",57.4031,59.4754,57.4031,59.0609,38764.0],["2018-09-13",59.6826,60.5115,58.6464,59.2681,64160.0],["2018-09-14",59.4754,59.8898,57.4031,58.4392,39756.0],["2018-09-17",57.8175,60.3043,57.8175,59.0609,133744.0],["2018-09-18",58.8537,60.7188,58.8537,60.3043,52480.0],["2018-09-19",59.6826,60.3043,57.8175,59.0609,51392.0],["2018-09-20",59.4754,59.8898,58.4392,59.0609,81108.0],["2018-09-21",59.0609,61.3405,58.8537,60.3043,325408.0],["2018-09-24",60.3043,61.1332,60.0971,60.3043,52456.0],["2018-09-25",60.0971,60.926,59.6826,60.3043,75084.0],["2018-09-26",60.5115,61.1332,59.8898,60.0971,74452.0],["2018-09-27",60.3043,61.1332,60.0971,60.926,47888.0],["2018-09-28",60.926,61.3405,59.8898,60.0971,137544.0],["2018-10-01",60.0971,60.3043,59.0609,59.6826,88012.0],["2018-10-02",60.0971,60.926,59.8898,60.3043,230084.0],["2018-10-03",60.3043,60.7188,59.0609,59.4754,114484.0],["2018-10-04",59.6826,60.3043,58.6464,59.8898,127100.0],["2018-10-05",60.3043,60.7188,59.2681,60.0971,150524.0],["2018-10-08",59.8898,60.7188,59.0609,59.4754,76080.0],["2018-10-09",59.2681,60.0971,58.6464,58.8537,34120.0],["2018-10-10",58.8537,59.8898,57.6103,58.0247,110424.0],["2018-10-11",58.4392,58.4392,57.1958,57.4031,182616.0],["2018-10-12",56.7814,58.4392,55.7452,56.9886,187368.0],["2018-10-15",57.1958,59.0609,56.9886,57.8175,89356.0],["2018-10-16",58.4392,59.6826,58.4392,58.6464,153184.0],["2018-10-17",58.8537,61.1332,58.6464,60.7188,153196.0],["2018-10-18",60.3043,61.1332,59.2681,60.926,88660.0],["2018-10-19",60.0971,60.7188,59.4754,60.5115,53280.0],["2018-10-22",60.5115,60.926,59.6826,59.6826,33076.0],["2018-10-23",59.2681,60.7188,58.6464,60.7188,96496.0],["2018-10-24",61.1332,61.1332,60.3043,60.3043,80692.0],["2018-10-25",60.0971,60.5115,59.2681,60.0971,52228.0],["2018-10-26",61.5477,61.7549,58.232,58.8537,59712.0],["2018-10-29",59.2681,60.3043,58.0248,58.232,52752.0],["2018-10-30",58.232,59.4754,57.4031,59.0609,75436.0],["2018-10-31",59.2681,60.0971,58.0248,58.232,78224.0],["2018-11-01",58.4392,60.5115,58.4392,60.0971,161276.0],["2018-11-02",58.6465,60.7188,58.6465,59.4754,71080.0],["2018-11-05",59.0609,60.3043,58.8537,59.4754,38160.0],["2018-11-06",59.0609,59.4754,58.232,58.8537,45948.0],["2018-11-07",59.6826,60.5115,58.0248,60.0971,218636.0],["2018-11-08",60.5115,61.5477,59.4754,60.0971,48008.0],["2018-11-09",59.0609,59.0609,56.1597,58.4392,127116.0],["2018-11-12",58.6464,59.4754,56.5741,56.9886,102484.0],["2018-11-13",57.4031,58.8537,56.9886,58.4392,91160.0],["2018-11-14",58.0248,59.2681,57.4031,57.8175,66832.0],["2018-11-15",58.0248,59.4754,57.8175,58.6464,64628.0],["2018-11-16",58.6464,58.8537,58.0248,58.4392,31840.0],["2018-11-19",58.232,58.6464,57.6103,57.8175,65556.0],["2018-11-20",57.4031,57.8175,56.7814,57.4031,60796.0],["2018-11-21",57.4031,58.6464,56.9886,58.232,66928.0],["2018-11-23",58.232,58.232,56.9886,56.9886,43232.0],["2018-11-26",56.7814,58.0248,55.7452,55.9524,161140.0],["2018-11-27",55.1235,55.9524,53.4657,54.9163,89692.0],["2018-11-28",55.3307,55.538,52.6367,53.2584,124276.0],["2018-11-29",53.2584,57.4031,53.2584,55.7452,135684.0],["2018-11-30",56.3669,56.9886,55.1235,56.3669,68416.0],["2018-12-03",56.9886,56.9886,55.7452,56.7814,67668.0],["2018-12-04",56.5741,56.9886,54.0874,54.5018,68756.0],["2018-12-06",53.8801,54.7091,52.2223,52.6367,132872.0],["2018-12-07",53.4657,55.1235,52.015,52.015,120712.0],["2018-12-10",51.6006,51.6006,50.5644,51.1861,88744.0],["2018-12-11",52.015,53.6729,51.3934,51.6006,115004.0],["2018-12-12",51.6006,52.6367,51.1861,52.015,79784.0],["2018-12-13",52.844,52.844,50.9789,50.9789,72272.0],["2018-12-14",52.6367,53.2584,48.6993,49.7355,228080.0],["2018-12-17",49.9427,50.15,47.2487,47.2487,621404.0],["2018-12-18",48.2849,48.6993,46.8343,47.2487,230336.0],["2018-12-19",47.2487,49.321,46.8343,47.2487,268924.0],["2018-12-20",47.8704,48.4921,46.8343,47.2487,253420.0],["2018-12-21",47.2487,47.8704,45.5909,46.0053,274664.0],["2018-12-24",45.3836,46.627,44.9692,45.7981,46480.0],["2018-12-26",46.627,49.1138,45.5909,48.9066,124648.0],["2018-12-27",48.6993,49.9427,47.456,48.9066,81892.0],["2018-12-28",48.6993,49.5283,48.0777,48.6993,45392.0],["2018-12-31",49.1138,49.7355,47.8704,48.4921,46336.0],["2019-01-02",48.0777,51.1861,48.0777,50.7717,55060.0],["2019-01-03",50.9789,51.3934,49.1138,50.7717,65700.0],["2019-01-04",51.1861,51.8078,50.15,51.8078,72524.0],["2019-01-07",51.8078,53.0512,51.1861,52.2223,60916.0],["2019-01-08",52.2223,53.2584,52.2223,52.844,58940.0],["2019-01-09",53.0512,54.5018,51.8078,52.015,92464.0],["2019-01-10",51.8078,53.6729,50.7717,53.0512,58608.0],["2019-01-11",52.844,54.7091,52.4295,54.5018,47112.0],["2019-01-14",54.2946,54.2946,52.4295,52.844,54416.0],["2019-01-15",52.844,54.2946,52.844,53.6729,47780.0],["2019-01-16",53.4657,53.8801,52.4295,53.0512,67504.0],["2019-01-17",52.844,53.4657,52.6367,53.4657,68076.0],["2019-01-18",53.6729,54.2946,52.844,53.6729,36352.0],["2019-01-22",53.4657,54.5018,52.4295,53.0512,64016.0],["2019-01-23",53.0512,53.4657,52.6367,53.2584,56484.0],["2019-01-24",53.4657,53.4657,52.2223,53.0512,72020.0],["2019-01-25",53.2584,53.4657,51.6006,52.4295,54064.0],["2019-01-28",52.015,52.6367,50.9789,51.6006,83932.0],["2019-01-29",51.3934,52.6367,51.1861,51.3934,80920.0],["2019-01-30",51.6006,51.8078,50.5644,51.1861,72444.0],["2019-01-31",51.3934,52.844,51.3934,52.4295,81176.0],["2019-02-01",52.6367,53.0512,52.015,52.4295,190916.0],["2019-02-04",52.844,53.2584,52.2223,53.2584,114244.0],["2019-02-05",53.2584,54.9163,53.2584,53.8801,88268.0],["2019-02-06",53.8801,55.3307,53.6729,54.9163,60424.0],["2019-02-07",54.0874,54.2946,52.4295,53.0512,82228.0],["2019-02-08",52.844,54.2946,52.015,52.4295,57856.0],["2019-02-11",52.4295,52.4295,51.6006,52.4295,42140.0],["2019-02-12",52.6367,53.4657,52.4295,53.2584,36660.0],["2019-02-13",53.6729,53.6729,52.4295,53.2584,67316.0],["2019-02-14",53.2584,53.6729,52.6367,53.0512,50024.0],["2019-02-15",53.2584,53.2584,51.6006,52.2223,61344.0],["2019-02-19",52.4295,52.6367,51.8078,52.2223,38220.0],["2019-02-20",52.015,52.6367,51.1861,51.3934,48948.0],["2019-02-21",51.3933,51.8078,48.9066,49.321,83444.0],["2019-02-22",49.7355,51.1861,49.5283,49.9427,93084.0],["2019-02-25",52.6367,52.6367,49.5283,50.5644,127712.0],["2019-02-26",51.8078,52.015,50.5644,50.7717,86508.0],["2019-02-27",50.9789,52.2223,50.7717,52.015,78660.0],["2019-02-28",52.4295,52.4295,51.1861,52.015,51560.0],["2019-03-01",52.4295,52.6367,52.015,52.6367,74996.0],["2019-03-04",52.4295,52.6367,52.2223,52.4295,91688.0],["2019-03-05",52.6367,53.2584,52.2223,52.6367,123256.0],["2019-03-06",53.2584,54.0874,51.3934,51.8078,113768.0],["2019-03-07",53.809,54.2537,52.0302,52.6972,101848.0],["2019-03-08",53.3643,54.9207,53.1419,54.476,93364.0],["2019-03-11",56.0325,56.4772,53.3643,54.2537,175504.0],["2019-03-12",54.9207,55.5878,54.6984,55.3654,130084.0],["2019-03-13",55.5878,55.8101,55.1431,55.3654,115584.0],["2019-03-14",55.3654,56.2548,55.3654,56.2548,150260.0],["2019-03-15",55.3654,56.6995,54.6984,55.3654,453184.0],["2019-03-18",56.0325,57.5889,56.0325,57.5889,217244.0],["2019-03-19",57.5889,57.8113,56.6995,57.1442,108708.0],["2019-03-20",57.1442,57.1442,55.8101,55.8101,184236.0],["2019-03-21",55.8101,56.2548,55.3654,56.0325,81096.0],["2019-03-22",56.0325,56.4772,54.6984,54.9207,144072.0],["2019-03-25",54.9207,55.3654,52.0302,53.1419,240100.0],["2019-03-26",52.9196,53.1419,51.3631,52.2525,118224.0],["2019-03-27",48.2502,49.1396,47.1384,47.8055,2112748.0],["2019-03-28",48.0278,48.2502,46.249,46.6937,615580.0],["2019-03-29",47.1384,47.5831,46.0267,46.4714,229760.0],["2019-04-01",47.5831,47.5831,46.4714,47.1384,240084.0],["2019-04-02",47.5831,47.8055,46.6937,46.9161,192580.0],["2019-04-03",47.5831,47.8055,46.9161,47.3608,148140.0],["2019-04-04",47.5831,47.8055,47.3608,47.5831,124804.0],["2019-04-05",47.8055,48.6949,47.8055,48.2502,276876.0],["2019-04-08",48.6949,48.6949,48.0278,48.6949,120624.0],["2019-04-09",48.4725,49.1396,47.8055,47.8055,379856.0],["2019-04-10",48.2502,48.6949,47.8055,48.0278,112760.0],["2019-04-11",47.8055,48.2502,47.1384,47.5831,1270812.0],["2019-04-12",48.0278,48.4725,47.8055,48.2502,603900.0],["2019-04-15",48.9173,48.9173,48.0278,48.2502,842952.0],["2019-04-16",48.4725,50.2514,48.2502,50.029,546244.0],["2019-04-17",49.8067,50.9184,49.8067,50.6961,751772.0],["2019-04-18",50.9184,52.4749,50.2514,52.4749,379840.0],["2019-04-22",52.2525,52.4749,51.3631,52.0302,70156.0],["2019-04-23",52.2525,52.2525,50.6961,51.3631,261456.0],["2019-04-24",51.1408,52.2525,50.6961,51.5855,192020.0],["2019-04-25",52.0302,52.4749,50.9184,52.2525,434880.0],["2019-04-26",52.0302,52.4749,51.8078,52.4749,615076.0],["2019-04-29",52.4749,52.4749,51.1408,51.5855,163964.0],["2019-04-30",51.5855,52.2525,50.9184,52.0302,368888.0],["2019-05-01",51.8078,52.2525,51.3631,52.0302,97240.0],["2019-05-02",52.2525,53.5866,52.0302,53.1419,170984.0],["2019-05-03",53.1419,54.0313,52.9196,53.809,73708.0],["2019-05-06",53.1419,53.5866,50.9184,52.9196,132228.0],["2019-05-07",52.6972,53.5866,51.5855,52.4749,151280.0],["2019-05-08",52.4749,53.3643,52.2525,53.3643,111032.0],["2019-05-09",52.6972,53.1419,51.8078,52.9196,113504.0],["2019-05-10",52.9196,54.2537,52.4749,54.0313,197208.0],["2019-05-13",52.9196,53.3643,52.6972,52.9196,121308.0],["2019-05-14",52.9196,53.3643,52.6972,52.6972,167500.0],["2019-05-15",52.6972,52.9196,52.4749,52.9196,198900.0],["2019-05-16",52.9196,55.3654,52.9196,55.3654,494408.0],["2019-05-17",54.2537,56.2548,53.809,55.8101,443956.0],["2019-05-20",55.1431,55.8101,54.0313,54.0313,167064.0],["2019-05-21",54.9207,55.3654,54.2537,54.6984,94488.0],["2019-05-22",54.9207,55.3654,54.2537,54.6984,95664.0],["2019-05-23",54.2537,54.9207,53.3643,53.5866,189584.0],["2019-05-24",53.3643,53.5866,52.4749,52.9196,170152.0],["2019-05-28",52.9196,53.1419,51.5855,51.8078,95500.0],["2019-05-29",51.5855,52.0302,50.4737,50.9184,180120.0],["2019-05-30",52.0302,52.9196,50.2514,51.1408,125172.0],["2019-05-31",51.1408,51.1408,50.2514,51.1408,100800.0],["2019-06-03",50.9184,53.1419,50.9184,52.2525,128448.0],["2019-06-04",52.9196,52.9196,51.8078,52.0302,35044.0],["2019-06-05",52.0302,52.4749,51.8078,52.0302,66296.0],["2019-06-06",51.8078,53.1419,51.3631,51.5855,123896.0],["2019-06-07",51.5855,52.6972,50.6961,52.4749,168908.0],["2019-06-10",52.0302,52.6972,51.5855,52.6972,62676.0],["2019-06-11",52.6972,53.5866,52.4749,52.6972,630448.0],["2019-06-12",52.4749,52.9196,51.5855,52.4749,183376.0],["2019-06-13",52.4749,53.809,52.0302,53.1419,173928.0],["2019-06-14",53.3643,54.6984,52.6972,54.2537,255268.0],["2019-06-17",55.5878,57.3666,54.9207,57.1442,737964.0],["2019-06-18",57.8113,59.5901,56.4772,59.3678,357448.0],["2019-06-19",59.1454,60.2572,57.8113,60.2572,524016.0],["2019-06-20",59.5901,60.9242,58.9231,60.7019,417848.0],["2019-06-21",60.7019,63.5924,60.4795,63.3701,611264.0],["2019-06-24",63.5924,63.5924,61.3689,62.4807,336080.0],["2019-06-25",61.3689,62.036,60.7019,61.1466,274592.0],["2019-06-26",60.9242,63.5924,60.9242,62.4807,641852.0],["2019-06-27",62.9254,63.5924,62.703,63.1477,347344.0],["2019-06-28",62.703,62.9254,61.8136,62.2583,189364.0],["2019-07-01",63.3701,63.3701,61.3689,62.036,92408.0],["2019-07-02",62.036,62.036,60.0348,60.7019,154312.0],["2019-07-03",61.5913,62.9254,61.1466,62.9254,75284.0],["2019-07-05",62.4807,66.483,62.036,64.9265,465336.0],["2019-07-08",64.9265,69.8183,64.4818,69.1512,420632.0],["2019-07-09",70.263,70.4853,68.0395,68.9289,403616.0],["2019-07-10",69.1512,71.1524,67.5947,70.93,424216.0],["2019-07-11",72.4865,72.9312,70.0406,71.1524,340972.0],["2019-07-12",70.93,71.8194,70.0406,70.4853,154840.0],["2019-07-15",70.7077,71.3747,69.5959,70.7077,104940.0],["2019-07-16",70.7077,70.7077,69.3736,69.8183,130232.0],["2019-07-17",69.8183,70.4853,68.0395,68.9289,135952.0],["2019-07-18",68.0395,68.0395,66.483,67.3724,138156.0],["2019-07-19",67.3724,68.0395,66.7053,67.3724,105072.0],["2019-07-22",67.5947,67.8171,66.7053,67.15,98872.0],["2019-07-23",66.7053,68.9289,66.483,68.2618,156484.0],["2019-07-24",68.4842,69.3736,67.5947,69.1512,175888.0],["2019-07-25",69.3736,69.5959,67.5947,68.0395,147072.0],["2019-07-26",68.7065,70.0406,68.4842,69.3736,255256.0],["2019-07-29",69.5959,70.0406,68.7065,69.3736,100616.0],["2019-07-30",68.9288,69.8183,66.7053,67.15,51452.0],["2019-07-31",67.5947,70.0406,67.3724,69.5959,186212.0],["2019-08-01",69.5959,69.5959,62.4807,62.4807,189916.0],["2019-08-02",61.5913,65.8159,61.1466,64.4818,126080.0],["2019-08-05",63.5924,63.8148,62.4807,63.5924,98884.0],["2019-08-06",63.8148,64.0371,61.5913,63.1477,129312.0],["2019-08-07",62.703,64.0371,62.2583,63.5924,691208.0],["2019-08-08",63.8148,65.1489,63.3701,63.5924,69696.0],["2019-08-09",64.0371,64.7042,61.3689,62.703,348536.0],["2019-08-12",62.036,62.2583,60.7019,61.8136,63680.0],["2019-08-13",62.5134,63.6797,61.3471,62.7467,128104.0],["2019-08-14",62.5134,62.7467,61.1138,61.1138,85008.0],["2019-08-15",61.3471,61.3471,58.7813,60.6473,80100.0],["2019-08-16",60.4141,61.3471,59.9475,60.8806,38968.0],["2019-08-19",61.3471,62.5134,61.1138,62.5134,339536.0],["2019-08-20",62.2801,63.2132,61.3471,61.3471,66484.0],["2019-08-21",62.0469,63.2132,61.3471,61.8136,280564.0],["2019-08-22",62.0469,63.2132,61.5804,62.9799,85784.0],["2019-08-23",62.9799,63.2132,59.481,59.481,115316.0],["2019-08-26",60.4141,61.3471,59.481,60.4141,205228.0],["2019-08-27",59.9475,62.5134,58.7813,59.481,172220.0],["2019-08-28",59.0145,60.4141,58.548,59.2478,129772.0],["2019-08-29",59.9475,60.4141,58.548,59.9475,278820.0],["2019-08-30",59.9475,61.3471,59.7143,60.8806,292372.0],["2019-09-03",60.6473,61.1138,57.3817,58.0815,316404.0],["2019-09-04",58.0815,59.2478,57.615,58.3147,409316.0],["2019-09-05",58.7812,59.2478,57.615,58.3147,107300.0],["2019-09-06",59.481,59.481,58.3147,59.0145,123912.0],["2019-09-09",58.7813,59.481,58.0815,59.2478,99484.0],["2019-09-10",59.481,60.1808,58.3147,59.9475,118460.0],["2019-09-11",59.9475,59.9475,57.615,59.481,192568.0],["2019-09-12",59.2478,59.481,57.615,58.0815,107188.0],["2019-09-13",58.0815,58.7813,56.9152,57.615,123812.0],["2019-09-16",56.6819,56.6819,54.8159,55.7489,471600.0],["2019-09-17",55.2824,57.615,52.9498,54.5826,616020.0],["2019-09-18",54.5826,57.615,54.3493,55.9821,583440.0],["2019-09-19",56.4487,57.615,55.9821,55.9821,147788.0],["2019-09-20",56.2154,56.6819,55.0491,56.2154,710552.0],["2019-09-23",56.2154,56.2154,55.0491,55.2824,275256.0],["2019-09-24",55.0491,56.9152,55.0491,56.4487,54048.0],["2019-09-25",55.9821,57.1484,54.8158,56.4487,79320.0],["2019-09-26",56.4487,58.3147,56.2154,56.6819,173744.0],["2019-09-27",56.9152,56.9152,55.2824,55.9821,81340.0],["2019-09-30",56.2154,56.4487,55.2824,55.9821,514392.0],["2019-10-01",56.2154,56.4487,55.0491,55.2824,274908.0],["2019-10-02",54.8158,55.0491,53.8828,54.8158,90984.0],["2019-10-03",54.5826,55.0491,53.6496,54.8158,394040.0],["2019-10-04",54.8158,55.5156,54.3493,55.0491,39236.0],["2019-10-07",55.0491,56.2154,55.0491,55.5156,184428.0],["2019-10-08",55.2824,56.6819,55.0491,56.4487,294576.0],["2019-10-09",56.4487,56.4487,55.5156,55.5156,52228.0],["2019-10-10",56.6819,56.9152,55.7489,56.4487,65640.0],["2019-10-11",57.1484,57.615,56.4487,56.6819,104520.0],["2019-10-14",55.9821,56.4487,53.6496,54.1161,247808.0],["2019-10-15",54.5826,55.2824,53.4163,53.8828,588076.0],["2019-10-16",53.8828,55.9821,53.8828,55.5156,237736.0],["2019-10-17",55.9821,56.4487,55.7489,56.2154,68332.0],["2019-10-18",55.5156,55.7489,53.183,53.8828,328692.0],["2019-10-21",54.1161,55.2824,53.8828,54.5826,156068.0],["2019-10-22",55.2824,56.4487,54.8159,56.2154,218148.0],["2019-10-23",56.2154,57.8482,55.7489,57.615,114868.0],["2019-10-24",56.9152,57.3817,55.0491,55.2824,199212.0],["2019-10-25",55.9821,58.0815,55.5156,56.6819,76068.0],["2019-10-28",56.9152,57.1484,54.8158,55.0491,138648.0],["2019-10-29",55.0491,55.7489,54.5826,55.0491,74652.0],["2019-10-30",55.2824,56.4487,54.8159,55.7489,176648.0],["2019-10-31",55.9821,57.3817,55.5156,55.9821,106212.0],["2019-11-01",56.4487,59.2478,55.9821,58.3147,194900.0],["2019-11-04",57.1484,59.0145,55.9821,56.4487,169604.0],["2019-11-05",56.9152,56.9152,55.0491,55.9821,476584.0],["2019-11-06",55.9821,56.6819,54.5826,54.8158,147348.0],["2019-11-07",54.8158,55.0491,54.3493,55.0491,558920.0],["2019-11-08",55.2824,56.9152,54.8158,56.9152,219776.0],["2019-11-11",56.2154,57.615,55.7489,57.615,194704.0],["2019-11-12",58.0815,58.0815,55.5156,56.2154,192112.0],["2019-11-13",55.9821,56.6819,55.7489,56.4487,95808.0],["2019-11-14",56.4487,57.1484,55.9821,56.4487,45824.0],["2019-11-15",56.6819,56.9152,55.9821,56.4487,53672.0],["2019-11-18",56.2154,56.4487,55.0491,55.5156,199412.0],["2019-11-19",55.0491,55.9821,54.5826,55.9821,138488.0],["2019-11-20",55.5156,57.8482,55.0491,57.1484,290332.0],["2019-11-21",56.9152,57.1484,55.7489,56.9152,110348.0],["2019-11-22",55.7489,57.3817,55.5156,57.3817,1707404.0],["2019-11-25",58.3147,61.5804,58.3147,61.5804,685800.0],["2019-11-26",62.2801,62.9799,60.4141,61.1138,901020.0],["2019-11-27",62.2801,62.5134,60.1808,61.3471,1001092.0],["2019-11-29",61.5804,61.8136,60.6473,61.5804,98160.0],["2019-12-02",61.8136,62.5134,61.1138,62.0469,321160.0],["2019-12-03",61.5804,61.5804,59.481,60.1808,275132.0],["2019-12-04",60.6473,61.1138,58.7813,59.2478,304668.0],["2019-12-05",59.7143,59.7143,58.3147,58.3147,737944.0],["2019-12-06",58.548,58.7812,57.8482,58.3147,690472.0],["2019-12-09",58.7813,59.481,58.3147,59.2478,135508.0],["2019-12-10",59.2478,60.1808,58.7813,59.7143,89032.0],["2019-12-11",59.7143,60.1808,58.0815,59.481,255160.0],["2019-12-12",59.481,60.4141,58.7813,59.2478,225740.0],["2019-12-13",59.481,60.4141,58.3147,58.3147,206888.0],["2019-12-16",58.548,59.0145,58.0815,58.548,298072.0],["2019-12-17",58.0815,58.548,57.8482,58.0815,241688.0],["2019-12-18",58.3147,58.3147,57.1484,57.3817,309960.0],["2019-12-19",57.8482,59.7143,57.1484,59.2478,168188.0],["2019-12-20",59.0145,59.9475,58.0815,59.2478,343732.0],["2019-12-23",59.481,59.9475,58.7813,59.481,133368.0],["2019-12-24",59.2478,59.9475,58.548,59.9475,65768.0],["2019-12-26",60.4141,60.6473,59.2478,60.1808,81996.0],["2019-12-27",60.4141,61.1138,58.3147,59.0145,189664.0],["2019-12-30",58.548,59.481,58.548,58.7812,91308.0],["2019-12-31",58.548,59.0145,58.548,59.0145,97140.0],["2020-01-02",59.2478,60.1808,59.0145,59.481,95748.0],["2020-01-03",59.0145,59.9475,58.548,59.9475,49964.0],["2020-01-06",59.7143,60.4141,59.0145,59.7143,151604.0],["2020-01-07",59.9475,60.4141,59.2478,59.481,125464.0],["2020-01-08",59.481,60.1808,59.481,59.9475,48676.0],["2020-01-09",60.1808,60.6473,59.9475,60.4141,174136.0],["2020-01-10",61.1138,61.8136,60.6473,60.8806,134780.0],["2020-01-13",61.5804,61.8136,60.6473,60.8806,119524.0],["2020-01-14",61.3471,61.5804,59.7143,60.4141,117092.0],["2020-01-15",61.1138,61.1138,59.0145,59.481,186864.0],["2020-01-16",60.1808,61.1138,59.9475,60.8806,257756.0],["2020-01-17",61.8136,62.5134,61.1138,62.2801,93432.0],["2020-01-21",62.5134,62.7467,61.5804,62.0469,109116.0],["2020-01-22",62.5134,62.7467,61.8136,62.5134,171720.0],["2020-01-23",62.0469,62.7467,61.3471,62.2801,125604.0],["2020-01-24",62.5134,62.9799,61.8136,62.5134,201516.0],["2020-01-27",60.8806,60.8806,60.1808,60.8806,209708.0],["2020-01-28",61.1138,62.0469,61.1138,61.3471,253220.0],["2020-01-29",61.8136,62.0469,61.5804,61.8136,173256.0],["2020-01-30",61.5804,61.8136,61.1138,61.5804,176964.0],["2020-01-31",60.8806,61.3471,59.9475,60.4141,392932.0],["2020-02-03",60.6473,60.8806,58.7812,58.7812,257412.0],["2020-02-04",59.2478,60.4141,59.2478,60.4141,139148.0],["2020-02-05",60.8806,61.8136,60.6473,61.8136,121996.0],["2020-02-06",61.5804,62.0469,60.6473,60.8806,127632.0],["2020-02-07",60.1808,61.1138,59.9475,60.8806,156528.0],["2020-02-10",61.1138,61.8136,60.8806,61.5804,152340.0],["2020-02-11",61.3471,62.7467,61.1138,62.0469,111752.0],["2020-02-12",62.5134,63.9129,62.2801,63.6797,256100.0],["2020-02-13",63.9129,64.846,62.7467,63.4464,211840.0],["2020-02-14",61.5804,61.8136,56.2154,56.9152,1122068.0],["2020-02-18",58.0815,58.0815,54.5826,55.0491,754992.0],["2020-02-19",56.4487,56.6819,55.0491,55.7489,882740.0],["2020-02-20",57.1484,57.1484,55.0491,55.0491,273668.0],["2020-02-21",55.2824,55.5156,54.5826,55.0491,269868.0],["2020-02-24",53.6496,54.3493,53.4163,54.1161,221428.0],["2020-02-25",54.8158,55.0491,51.7835,52.25,274084.0],["2020-02-26",55.25,56.75,53.5,55.0,425272.0],["2020-02-27",53.75,54.0,52.75,53.25,356764.0],["2020-02-28",50.75,51.5,46.75,49.5,624984.0],["2020-03-02",50.0,50.5,47.75,48.75,404336.0],["2020-03-03",49.5,50.5,46.25,46.75,636184.0],["2020-03-04",50.0,51.0,48.5,51.0,370104.0],["2020-03-05",50.0,51.5,49.0,50.5,203112.0],["2020-03-06",49.5,50.0,48.0,48.5,595600.0],["2020-03-09",42.0,43.75,38.0,39.25,714212.0],["2020-03-10",46.5,48.25,39.25,42.0,296276.0],["2020-03-11",42.25,42.75,39.0,42.75,580328.0],["2020-03-12",38.5,39.75,37.5,38.0,494204.0],["2020-03-13",41.25,41.25,38.5,39.0,227020.0],["2020-03-16",36.75,37.5,35.25,37.0,289536.0],["2020-03-17",36.25,37.25,34.5,36.75,314644.0],["2020-03-18",35.0,35.75,31.25,33.25,218152.0],["2020-03-19",32.25,33.5,31.25,33.5,432220.0],["2020-03-20",34.25,34.25,31.75,33.5,263868.0],["2020-03-23",33.5,35.5,32.25,33.75,142656.0],["2020-03-24",37.0,37.75,35.5,36.75,378384.0],["2020-03-25",36.75,38.25,35.0,37.25,411752.0],["2020-03-26",37.5,38.5,36.5,38.0,378152.0],["2020-03-27",37.5,37.5,35.25,35.75,132780.0],["2020-03-30",37.0,37.25,35.5,37.0,136732.0],["2020-03-31",38.0,38.0,37.0,37.75,155876.0],["2020-04-01",37.5,38.75,37.25,38.75,178712.0],["2020-04-02",39.0,39.25,36.5,37.5,238832.0],["2020-04-03",37.75,38.75,36.75,38.0,103112.0],["2020-04-06",39.5,39.75,38.0,39.5,151068.0],["2020-04-07",40.75,42.0,39.75,39.75,277056.0],["2020-04-08",40.75,41.0,39.75,39.75,159612.0],["2020-04-09",42.5,42.5,40.75,41.5,240688.0],["2020-04-13",41.75,42.0,39.75,40.0,206084.0],["2020-04-14",40.5,42.0,40.25,41.5,127312.0],["2020-04-15",40.25,41.0,39.25,40.25,166844.0],["2020-04-16",40.25,40.75,39.75,40.5,49932.0],["2020-04-17",42.0,42.0,39.5,40.5,145692.0],["2020-04-20",40.25,41.0,39.75,39.75,88564.0],["2020-04-21",39.5,39.75,38.75,39.0,129864.0],["2020-04-22",40.5,40.75,38.75,39.5,130436.0],["2020-04-23",39.0,40.5,39.0,40.0,166068.0],["2020-04-24",40.5,41.0,39.75,40.75,107632.0],["2020-04-27",41.25,41.25,40.5,40.75,90912.0],["2020-04-28",41.5,42.0,40.5,40.75,87320.0],["2020-04-29",41.25,42.0,41.0,41.5,242216.0],["2020-04-30",42.0,42.75,41.25,42.75,150836.0],["2020-05-01",41.75,42.25,37.5,39.0,417776.0],["2020-05-04",39.0,39.5,37.5,38.25,229544.0],["2020-05-05",38.75,38.75,36.5,37.75,267388.0],["2020-05-06",38.25,38.25,36.75,37.0,114424.0],["2020-05-07",37.25,38.25,36.25,37.0,223464.0],["2020-05-08",37.5,39.25,36.75,38.5,346928.0],["2020-05-11",38.5,39.0,37.5,37.75,214584.0],["2020-05-12",38.0,39.25,37.25,37.5,167464.0],["2020-05-13",38.25,38.25,36.75,37.25,339084.0],["2020-05-14",36.75,37.25,35.75,36.75,112680.0],["2020-05-15",36.0,36.5,35.25,35.5,113700.0],["2020-05-18",36.25,37.25,35.75,36.75,262932.0],["2020-05-19",36.75,37.5,36.25,37.0,98364.0],["2020-05-20",36.0,38.5,36.0,38.0,106252.0],["2020-05-21",37.75,38.0,37.5,37.5,44572.0],["2020-05-22",37.5,37.75,37.0,37.25,86568.0],["2020-05-26",38.0,38.5,36.5,37.25,197780.0],["2020-05-27",37.5,38.0,36.75,37.5,213708.0],["2020-05-28",38.0,38.5,37.25,37.5,118292.0],["2020-05-29",38.0,38.0,37.0,37.25,150340.0],["2020-06-01",37.75,38.75,37.25,37.75,316832.0],["2020-06-02",38.5,39.75,38.25,39.0,323924.0],["2020-06-03",40.0,41.25,39.25,40.0,382292.0],["2020-06-04",40.0,40.75,39.5,40.5,292548.0],["2020-06-05",42.25,43.25,42.0,42.5,582380.0],["2020-06-08",44.5,44.5,43.0,43.75,619928.0],["2020-06-09",43.5,44.25,43.25,43.75,436160.0],["2020-06-10",44.25,44.5,43.75,44.25,325408.0],["2020-06-11",42.25,43.5,41.75,42.5,426756.0],["2020-06-12",42.5,44.0,42.0,42.75,187880.0],["2020-06-15",42.5,45.75,42.5,45.5,699532.0],["2020-06-16",45.75,46.25,44.25,44.75,385928.0],["2020-06-17",44.5,44.75,43.5,44.25,464752.0],["2020-06-18",44.5,45.25,44.25,44.5,510276.0],["2020-06-19",44.5,45.0,41.75,42.75,920028.0],["2020-06-22",42.75,44.0,42.5,43.25,259876.0],["2020-06-23",43.5,43.75,42.75,43.25,246340.0],["2020-06-24",42.75,43.25,41.5,42.75,227736.0],["2020-06-25",42.0,44.5,41.75,44.0,293416.0],["2020-06-26",43.25,44.0,42.75,42.75,156120.0],["2020-06-29",42.75,45.0,42.25,44.25,219892.0],["2020-06-30",43.25,45.25,42.75,45.0,257140.0],["2020-07-01",44.5,45.0,44.0,44.25,184240.0],["2020-07-02",43.75,45.25,43.75,44.75,347296.0],["2020-07-06",45.25,45.5,44.75,45.0,83552.0],["2020-07-07",44.5,45.5,44.5,45.25,165488.0],["2020-07-08",45.0,45.25,44.5,44.75,92344.0],["2020-07-09",44.75,45.0,43.75,44.25,245736.0],["2020-07-10",44.25,44.75,44.25,44.5,146048.0],["2020-07-13",44.5,44.75,44.0,44.25,113160.0],["2020-07-14",44.25,45.25,44.0,44.75,159984.0],["2020-07-15",44.75,46.75,44.5,46.25,183740.0],["2020-07-16",45.0,46.25,45.0,45.5,113116.0],["2020-07-17",45.75,46.0,45.0,45.5,70616.0],["2020-07-20",45.25,45.75,43.5,43.75,145028.0],["2020-07-21",44.0,45.0,44.0,44.0,61004.0],["2020-07-22",44.5,44.5,43.5,43.75,51516.0],["2020-07-23",43.25,43.5,40.75,42.75,425992.0],["2020-07-24",43.0,44.0,41.75,43.5,267864.0],["2020-07-27",43.25,44.5,42.0,44.5,185372.0],["2020-07-28",43.75,43.75,42.75,42.75,68272.0],["2020-07-29",43.5,43.75,42.25,43.0,74724.0],["2020-07-30",42.75,43.5,42.25,42.75,121632.0],["2020-07-31",45.0,45.0,42.0,42.25,326288.0],["2020-08-03",42.75,43.0,41.5,42.0,118764.0],["2020-08-04",42.0,43.25,41.75,42.5,71560.0],["2020-08-05",43.0,43.0,42.0,42.5,71436.0],["2020-08-06",40.0,40.25,38.25,39.25,436404.0],["2020-08-07",38.5,39.25,38.5,39.25,85484.0],["2020-08-10",39.25,39.5,38.75,39.0,102020.0],["2020-08-11",40.0,40.0,38.5,39.0,124228.0],["2020-08-12",39.25,40.0,39.0,39.25,92300.0],["2020-08-13",39.25,39.5,38.75,39.0,63064.0],["2020-08-14",38.5,39.0,38.5,38.75,172844.0],["2020-08-17",38.75,39.0,38.75,39.0,334232.0],["2020-08-18",39.0,39.25,38.25,38.5,150832.0],["2020-08-19",38.5,38.75,37.75,38.25,113280.0],["2020-08-20",38.0,38.25,37.0,37.25,107092.0],["2020-08-21",37.0,37.75,36.5,37.75,97052.0],["2020-08-24",37.75,38.75,37.5,38.25,94568.0],["2020-08-25",38.75,38.75,37.0,37.0,96072.0],["2020-08-26",37.5,37.5,36.25,36.75,110456.0],["2020-08-27",37.0,37.25,35.75,36.25,214792.0],["2020-08-28",36.25,36.5,35.75,36.0,73580.0],["2020-08-31",36.25,36.25,33.0,35.5,312484.0],["2020-09-01",34.75,35.0,33.0,34.0,399840.0],["2020-09-02",33.75,34.25,32.0,34.0,387184.0],["2020-09-03",33.25,33.75,32.0,32.5,240460.0],["2020-09-04",33.75,33.75,31.5,32.5,335140.0],["2020-09-08",32.5,33.0,31.25,31.25,211696.0],["2020-09-09",32.25,32.5,31.25,31.5,204232.0],["2020-09-10",31.75,32.25,31.25,31.5,173936.0],["2020-09-11",31.75,32.25,31.5,32.25,200400.0],["2020-09-14",31.5,32.0,30.5,30.75,435436.0],["2020-09-15",31.25,31.5,30.25,31.0,181116.0],["2020-09-16",31.0,32.75,30.75,32.0,204304.0],["2020-09-17",32.0,34.0,31.5,33.75,308576.0],["2020-09-18",34.25,34.75,33.5,34.5,1295364.0],["2020-09-21",33.75,34.0,32.25,33.25,180040.0],["2020-09-22",34.0,34.25,33.25,33.75,223016.0],["2020-09-23",34.0,34.25,32.5,32.5,121856.0],["2020-09-24",32.5,32.75,31.25,32.5,226912.0],["2020-09-25",31.75,32.25,31.5,32.0,77120.0],["2020-09-28",32.25,32.5,31.75,31.75,125284.0],["2020-09-29",32.25,32.25,31.25,31.25,82808.0],["2020-09-30",31.75,32.0,31.25,31.5,80280.0],["2020-10-01",31.5,31.75,31.0,31.25,129768.0],["2020-10-02",31.25,31.5,31.0,31.25,81760.0],["2020-10-05",31.5,31.5,31.25,31.5,95180.0],["2020-10-06",31.75,33.5,31.5,32.0,187772.0],["2020-10-07",32.25,32.75,32.0,32.5,94872.0],["2020-10-08",32.5,33.0,32.25,32.25,80540.0],["2020-10-09",32.5,34.0,32.5,34.0,182772.0],["2020-10-12",34.0,35.0,33.75,35.0,111212.0],["2020-10-13",34.75,35.25,33.5,34.0,113020.0],["2020-10-14",35.0,35.0,33.75,33.75,135008.0],["2020-10-15",33.25,33.75,32.5,33.0,53464.0],["2020-10-16",33.0,33.5,32.5,33.5,44588.0],["2020-10-19",33.25,33.5,32.75,33.0,69184.0],["2020-10-20",33.75,34.0,32.75,32.75,53976.0],["2020-10-21",32.25,33.0,31.75,32.25,135320.0],["2020-10-22",32.25,32.5,31.75,32.25,97036.0],["2020-10-23",32.75,33.0,32.25,32.5,79408.0],["2020-10-26",32.0,32.5,32.0,32.0,71704.0],["2020-10-27",32.25,32.5,31.5,31.75,145412.0],["2020-10-28",31.25,31.5,30.0,30.5,181292.0],["2020-10-29",31.0,31.0,30.0,30.25,100836.0],["2020-10-30",30.5,31.25,30.0,31.25,153496.0],["2020-11-02",30.75,33.25,30.75,33.25,110032.0],["2020-11-03",33.5,34.5,33.25,34.0,203020.0],["2020-11-04",34.25,34.75,34.25,34.25,131336.0],["2020-11-05",34.5,34.75,34.25,34.25,64068.0],["2020-11-06",34.25,34.5,33.5,33.75,82152.0],["2020-11-09",35.0,35.5,32.75,33.25,448444.0],["2020-11-10",34.0,34.75,33.5,34.75,333312.0],["2020-11-11",34.5,35.5,34.25,35.25,163628.0],["2020-11-12",35.0,35.75,34.5,34.5,155116.0],["2020-11-13",35.25,35.25,34.75,35.0,286804.0],["2020-11-16",36.25,36.25,35.25,36.0,91164.0],["2020-11-17",35.75,37.5,35.5,36.75,129244.0],["2020-11-18",37.25,37.5,36.5,36.75,90496.0],["2020-11-19",36.75,37.0,36.0,36.0,106276.0],["2020-11-20",36.25,36.75,36.0,36.25,88800.0],["2020-11-23",36.75,37.25,36.25,36.75,104676.0],["2020-11-24",37.25,37.5,36.75,36.75,137604.0],["2020-11-25",37.0,37.5,36.75,37.5,85280.0],["2020-11-27",37.5,38.25,36.5,37.5,83520.0],["2020-11-30",37.5,37.5,36.25,36.25,85392.0],["2020-12-01",37.0,37.25,36.25,36.75,93608.0],["2020-12-02",36.75,37.25,36.5,37.0,131772.0],["2020-12-03",36.75,37.25,36.75,37.0,68536.0],["2020-12-04",36.75,37.75,36.75,37.0,118640.0],["2020-12-07",37.5,40.0,37.25,40.0,211844.0],["2020-12-08",39.75,40.75,39.0,40.0,225288.0],["2020-12-09",40.75,40.75,38.25,38.75,81964.0],["2020-12-10",38.75,40.0,38.25,39.25,153444.0],["2020-12-11",39.0,39.5,38.5,38.75,102072.0],["2020-12-14",39.25,40.0,38.75,40.0,131656.0],["2020-12-15",39.75,40.75,39.25,40.75,249728.0],["2020-12-16",40.5,40.5,39.0,39.25,76308.0],["2020-12-17",39.0,41.25,38.75,41.25,162208.0],["2020-12-18",41.0,41.0,38.75,38.75,172396.0],["2020-12-21",38.75,40.0,38.75,39.0,83352.0],["2020-12-22",39.5,40.0,38.75,39.75,119400.0],["2020-12-23",39.0,40.75,39.0,40.5,78028.0],["2020-12-24",40.25,41.0,39.75,40.25,47872.0],["2020-12-28",39.5,39.75,38.75,39.0,95372.0],["2020-12-29",39.25,39.25,37.75,38.0,148396.0],["2020-12-30",38.0,38.25,37.25,38.0,115960.0],["2020-12-31",38.0,38.25,37.75,37.75,40648.0],["2021-01-04",38.0,39.5,38.0,39.25,163960.0],["2021-01-05",39.25,41.25,39.0,40.25,156484.0],["2021-01-06",40.5,41.75,40.25,41.25,161124.0],["2021-01-07",40.75,43.75,40.75,42.5,234544.0],["2021-01-08",42.5,42.75,41.5,42.5,55488.0],["2021-01-11",42.5,42.75,42.0,42.0,104960.0],["2021-01-12",42.5,44.0,42.25,43.75,262724.0],["2021-01-13",43.75,45.75,43.5,44.75,364440.0],["2021-01-14",45.25,47.5,45.0,47.25,331780.0],["2021-01-15",46.5,47.25,45.75,47.25,121824.0],["2021-01-19",47.0,47.0,45.25,46.0,160884.0],["2021-01-20",44.75,46.0,43.25,46.0,106956.0],["2021-01-21",45.5,45.75,43.75,44.25,81804.0],["2021-01-22",43.75,45.5,43.5,45.0,79932.0],["2021-01-25",44.25,45.0,43.5,44.5,141928.0],["2021-01-26",43.75,44.75,43.0,43.75,118448.0],["2021-01-27",42.75,43.5,41.5,41.75,108948.0],["2021-01-28",41.75,43.0,41.5,42.75,87756.0],["2021-01-29",42.0,42.5,39.25,40.25,188532.0],["2021-02-01",41.75,41.75,40.0,40.5,171024.0],["2021-02-02",41.0,42.75,40.75,41.0,263596.0],["2021-02-03",42.5,42.75,40.5,41.25,157476.0],["2021-02-04",41.75,42.5,41.5,42.25,96056.0],["2021-02-05",42.25,42.5,42.0,42.0,53028.0],["2021-02-08",42.25,42.75,42.0,42.5,155912.0],["2021-02-09",42.75,45.25,42.25,45.0,136836.0],["2021-02-10",45.5,47.25,44.5,45.25,207840.0],["2021-02-11",45.75,46.0,44.5,44.75,67376.0],["2021-02-12",45.0,45.0,43.75,43.75,94932.0],["2021-02-16",44.25,46.0,43.75,45.5,171572.0],["2021-02-17",45.5,45.5,44.0,45.25,137820.0],["2021-02-18",44.0,45.5,42.25,45.5,327764.0],["2021-02-19",44.75,45.75,44.5,45.5,128472.0],["2021-02-22",44.75,45.5,44.0,45.25,92480.0],["2021-02-23",44.5,45.5,44.0,44.0,114440.0],["2021-02-24",44.25,44.25,43.25,43.5,120340.0],["2021-02-25",43.5,44.5,42.75,43.0,144472.0],["2021-02-26",42.75,44.75,42.75,44.5,192756.0],["2021-03-01",43.75,46.0,43.75,44.25,183312.0],["2021-03-02",44.25,44.25,43.75,44.0,56776.0],["2021-03-03",44.0,45.75,43.75,44.5,132412.0],["2021-03-04",45.0,46.0,43.5,43.75,299744.0],["2021-03-05",44.25,44.5,41.5,43.75,245320.0],["2021-03-08",43.5,44.0,43.25,44.0,65656.0],["2021-03-09",44.0,45.0,43.5,44.5,132176.0],["2021-03-10",44.5,46.25,43.75,43.75,477948.0],["2021-03-11",44.5,46.5,44.5,45.75,336320.0],["2021-03-12",46.0,47.0,45.75,47.0,396052.0],["2021-03-15",46.75,47.25,46.25,46.5,405632.0],["2021-03-16",46.75,46.75,44.25,46.0,173916.0],["2021-03-17",45.0,46.0,44.5,45.75,136456.0],["2021-03-18",45.0,46.0,44.25,44.75,205764.0],["2021-03-19",44.75,45.75,43.75,45.0,652372.0],["2021-03-22",45.0,45.25,44.0,45.0,89096.0],["2021-03-23",44.75,45.25,44.0,45.25,118824.0],["2021-03-24",44.25,45.25,42.0,42.0,171496.0],["2021-03-25",42.75,43.0,40.75,41.75,128876.0],["2021-03-26",42.25,42.5,41.25,42.0,571004.0],["2021-03-29",42.25,43.0,41.5,42.5,168188.0],["2021-03-30",42.5,43.0,42.0,42.25,69880.0],["2021-03-31",42.5,44.25,42.0,44.25,188820.0],["2021-04-01",44.25,44.5,43.75,44.0,125012.0],["2021-04-05",44.0,44.5,43.5,43.75,217168.0],["2021-04-06",43.5,44.25,43.5,43.75,109220.0],["2021-04-07",44.0,44.5,44.0,44.25,117260.0],["2021-04-08",44.25,45.0,43.5,43.75,109012.0],["2021-04-09",43.5,44.25,43.25,44.25,102764.0],["2021-04-12",43.25,43.75,42.5,42.5,55960.0],["2021-04-13",42.5,43.0,41.75,42.25,81520.0],["2021-04-14",42.25,43.75,42.0,43.5,62180.0],["2021-04-15",43.25,45.0,43.0,45.0,215172.0],["2021-04-16",44.5,45.5,44.25,45.25,146324.0],["2021-04-19",44.25,45.0,43.75,44.75,71188.0],["2021-04-20",44.0,44.25,43.25,43.75,64764.0],["2021-04-21",43.5,43.75,43.5,43.5,36924.0],["2021-04-22",43.75,44.25,43.5,43.75,61824.0],["2021-04-23",43.5,44.0,42.0,43.25,174976.0],["2021-04-26",43.0,44.5,42.75,44.0,118848.0],["2021-04-27",43.5,44.0,43.0,43.25,52868.0],["2021-04-28",43.25,44.25,43.0,43.5,105380.0],["2021-04-29",44.25,44.5,43.25,43.25,56908.0],["2021-04-30",43.0,45.25,43.0,45.0,196016.0],["2021-05-03",44.5,46.75,44.25,44.75,201104.0],["2021-05-04",44.75,45.75,44.5,45.0,264104.0],["2021-05-05",45.0,45.25,44.5,45.25,76020.0],["2021-05-06",45.5,46.5,44.75,46.5,142968.0],["2021-05-07",46.0,46.25,45.0,45.25,108904.0],["2021-05-10",45.0,46.25,40.75,44.0,958292.0],["2021-05-11",43.5,43.75,42.5,43.0,162436.0],["2021-05-12",43.5,44.0,42.75,43.25,141020.0],["2021-05-13",43.25,45.25,43.0,45.25,238752.0],["2021-05-14",44.5,46.5,44.5,46.25,148120.0],["2021-05-17",46.5,47.0,46.0,46.0,274152.0],["2021-05-18",46.25,47.0,45.25,46.75,133020.0],["2021-05-19",45.75,47.25,44.25,44.75,352556.0],["2021-05-20",44.75,45.5,44.25,44.5,53740.0],["2021-05-21",44.5,45.0,43.5,44.25,163012.0],["2021-05-24",44.5,45.25,43.5,43.75,213108.0],["2021-05-25",44.0,45.0,43.5,44.75,63876.0],["2021-05-26",44.0,45.25,43.75,44.75,49584.0],["2021-05-27",45.0,45.25,43.75,45.0,128680.0],["2021-05-28",45.0,45.75,44.5,45.5,103416.0],["2021-06-01",45.25,46.25,44.75,45.0,216928.0],["2021-06-02",45.5,47.0,44.5,47.0,146992.0],["2021-06-03",46.75,47.0,45.5,46.25,148160.0],["2021-06-04",46.25,47.0,44.75,44.75,334624.0],["2021-06-07",45.25,45.5,43.75,44.75,577876.0],["2021-06-08",45.5,45.5,43.25,43.75,933916.0],["2021-06-09",44.0,44.75,43.0,43.5,462588.0],["2021-06-10",44.5,44.5,43.0,43.25,374868.0],["2021-06-11",43.75,44.0,43.0,43.25,212340.0],["2021-06-14",43.25,43.5,42.5,43.0,187712.0],["2021-06-15",43.25,43.25,41.75,42.5,264284.0],["2021-06-16",43.0,43.0,41.75,41.75,274676.0],["2021-06-17",42.75,44.0,41.75,41.75,441012.0],["2021-06-18",42.0,42.25,41.0,41.75,448272.0],["2021-06-21",41.75,42.5,41.25,41.75,342956.0],["2021-06-22",41.5,44.0,41.25,43.0,881776.0],["2021-06-23",43.0,44.25,42.5,43.5,600108.0],["2021-06-24",43.25,44.0,43.0,43.5,599228.0],["2021-06-25",44.0,44.25,43.25,43.5,501536.0],["2021-06-28",44.0,44.25,44.0,44.0,240284.0],["2021-06-29",43.75,44.5,43.25,44.0,628636.0],["2021-06-30",43.5,46.25,43.25,45.75,902776.0],["2021-07-01",46.5,51.0,46.0,50.75,1454940.0],["2021-07-02",50.25,51.75,48.25,51.25,1767276.0],["2021-07-06",51.25,55.0,50.25,51.25,616348.0],["2021-07-07",50.25,50.75,47.5,48.0,589472.0],["2021-07-08",47.75,48.25,46.0,47.5,329624.0],["2021-07-09",47.5,48.5,47.25,47.5,240140.0],["2021-07-12",47.5,48.0,47.0,47.75,345500.0],["2021-07-13",47.75,48.0,45.75,46.5,482612.0],["2021-07-14",46.5,47.25,46.25,46.5,359916.0],["2021-07-15",46.25,47.0,46.0,46.5,246860.0],["2021-07-16",46.25,46.75,45.0,46.75,679212.0],["2021-07-19",45.5,45.75,43.25,44.0,334352.0],["2021-07-20",43.75,44.25,42.5,43.5,325096.0],["2021-07-21",43.5,44.0,43.25,43.5,155316.0],["2021-07-22",43.75,44.0,43.0,43.0,121900.0],["2021-07-23",43.25,43.75,42.5,43.25,150164.0],["2021-07-26",43.0,43.5,42.25,42.5,124660.0],["2021-07-27",42.5,42.5,42.0,42.0,102744.0],["2021-07-28",42.25,43.25,42.0,43.25,138556.0],["2021-07-29",44.0,44.0,43.25,43.25,241320.0],["2021-07-30",43.25,44.0,43.25,43.75,185352.0],["2021-08-02",43.75,44.0,43.75,43.75,88760.0],["2021-08-03",43.75,44.0,43.5,43.75,156184.0],["2021-08-04",43.75,44.25,42.75,44.0,257640.0],["2021-08-05",44.25,44.25,43.75,44.0,262776.0],["2021-08-06",44.25,44.5,43.5,44.0,110088.0],["2021-08-09",43.75,44.0,43.5,43.75,74808.0],["2021-08-10",44.0,44.0,42.25,42.75,79412.0],["2021-08-11",43.25,43.25,42.25,43.0,94564.0],["2021-08-12",42.75,43.0,40.75,41.5,390116.0],["2021-08-13",42.0,42.0,40.75,41.0,239068.0],["2021-08-16",41.5,41.5,39.25,40.25,279296.0],["2021-08-17",39.25,40.5,39.0,39.75,120664.0],["2021-08-18",40.5,40.5,39.5,40.25,321572.0],["2021-08-19",39.25,40.5,39.25,40.25,132632.0],["2021-08-20",40.25,43.75,40.0,43.75,647096.0],["2021-08-23",43.5,47.0,43.5,45.75,1004592.0],["2021-08-24",46.5,47.25,45.5,47.0,579912.0],["2021-08-25",46.75,47.0,44.5,46.0,1195732.0],["2021-08-26",48.75,50.75,47.25,50.0,1754716.0],["2021-08-27",49.25,53.5,48.5,53.0,1098908.0],["2021-08-30",52.25,56.0,51.5,54.0,1567584.0],["2021-08-31",53.25,55.0,52.75,54.75,1170968.0],["2021-09-01",54.5,55.25,52.75,53.25,807496.0],["2021-09-02",53.25,54.0,52.0,53.75,610716.0],["2021-09-03",53.5,54.25,52.25,52.5,662816.0],["2021-09-07",54.0,55.0,52.5,53.0,649188.0],["2021-09-08",53.75,56.0,52.75,55.5,626096.0],["2021-09-09",55.5,55.75,54.0,54.75,379720.0],["2021-09-10",54.25,54.5,53.0,54.0,268384.0],["2021-09-13",53.5,56.5,53.25,55.25,688532.0],["2021-09-14",54.75,55.75,54.0,54.75,227612.0],["2021-09-15",54.0,55.0,53.25,54.5,483400.0],["2021-09-16",54.25,55.75,53.25,55.0,132400.0],["2021-09-17",54.0,55.5,53.5,55.25,304276.0],["2021-09-20",53.25,54.25,52.0,52.75,233144.0],["2021-09-21",52.75,53.5,52.75,52.75,70760.0],["2021-09-22",53.25,54.25,52.5,53.25,94016.0],["2021-09-23",53.0,53.75,52.75,53.75,217920.0],["2021-09-24",53.0,54.5,53.0,53.5,181252.0],["2021-09-27",53.75,54.75,53.0,53.5,280984.0],["2021-09-28",53.75,54.25,52.5,52.75,309048.0],["2021-09-29",53.0,53.5,52.25,53.25,405536.0],["2021-09-30",53.0,53.25,51.75,52.0,313820.0],["2021-10-01",52.5,52.75,51.0,52.5,178376.0],["2021-10-04",52.0,53.25,52.0,53.0,259564.0],["2021-10-05",53.0,54.75,52.5,54.5,611456.0],["2021-10-06",54.25,57.5,53.75,55.75,633916.0],["2021-10-07",56.0,59.0,56.0,57.5,496436.0],["2021-10-08",57.25,58.25,56.75,57.0,119812.0],["2021-10-11",57.5,58.75,57.0,57.25,104316.0],["2021-10-12",57.75,58.0,57.0,57.5,219108.0],["2021-10-13",57.75,58.0,56.25,56.75,166020.0],["2021-10-14",57.5,58.75,56.75,57.5,210204.0],["2021-10-15",58.0,58.25,57.25,57.25,105868.0],["2021-10-18",56.75,57.5,56.25,56.25,171640.0],["2021-10-19",56.5,59.5,55.75,58.0,256848.0],["2021-10-20",57.75,58.5,57.75,58.0,93560.0],["2021-10-21",58.25,58.25,55.25,56.0,131136.0],["2021-10-22",57.0,57.0,53.75,54.25,106516.0],["2021-10-25",54.5,55.75,54.0,54.75,145472.0],["2021-10-26",54.75,55.5,53.25,53.5,110336.0],["2021-10-27",53.25,53.25,51.5,52.25,198248.0],["2021-10-28",53.75,56.5,52.75,52.75,421120.0],["2021-10-29",52.5,54.5,52.5,52.75,221396.0],["2021-11-01",53.25,53.75,51.25,53.0,260088.0],["2021-11-02",52.0,53.25,50.25,51.5,236808.0],["2021-11-03",51.25,51.5,50.5,51.0,99840.0],["2021-11-04",50.75,52.25,50.5,51.5,127276.0],["2021-11-05",52.25,52.25,49.75,50.0,237696.0],["2021-11-08",50.5,51.5,50.25,51.0,122924.0],["2021-11-09",50.5,51.25,49.5,50.0,136308.0],["2021-11-10",50.0,51.5,49.5,49.75,105424.0],["2021-11-11",50.25,50.5,49.5,50.25,135528.0],["2021-11-12",49.75,50.0,48.0,48.75,158136.0],["2021-11-15",48.25,48.5,46.75,47.75,151416.0],["2021-11-16",47.75,48.5,47.5,48.0,147404.0],["2021-11-17",48.25,48.5,47.25,48.0,110328.0],["2021-11-18",47.5,47.75,46.75,46.75,94980.0],["2021-11-19",46.25,46.5,45.25,45.75,144272.0],["2021-11-22",45.0,45.0,43.5,43.75,630972.0],["2021-11-23",44.0,45.5,44.0,45.25,320844.0],["2021-11-24",46.0,46.25,45.0,45.25,103976.0],["2021-11-26",44.5,45.0,43.75,45.0,99152.0],["2021-11-29",44.75,45.0,43.0,44.25,204516.0],["2021-11-30",43.75,44.25,42.5,43.25,288228.0],["2021-12-01",45.0,46.25,44.0,45.5,389468.0],["2021-12-02",45.0,46.25,45.0,45.5,121048.0],["2021-12-03",45.5,45.75,44.5,45.0,58724.0],["2021-12-06",45.25,45.25,43.25,43.5,122732.0],["2021-12-07",44.25,45.5,44.25,45.25,164680.0],["2021-12-08",45.0,45.5,44.25,44.5,123272.0],["2021-12-09",44.75,45.25,44.25,44.5,100020.0],["2021-12-10",44.5,44.75,43.5,43.75,80176.0],["2021-12-13",43.75,43.75,41.5,42.25,132132.0],["2021-12-14",41.5,43.0,41.5,42.25,112020.0],["2021-12-15",42.25,42.5,41.25,42.0,131472.0],["2021-12-16",42.0,42.75,41.5,41.75,81976.0],["2021-12-17",41.25,41.75,40.75,41.75,183420.0],["2021-12-20",41.0,41.5,39.0,40.0,341704.0],["2021-12-21",40.0,42.75,40.0,41.5,185644.0],["2021-12-22",41.75,42.25,41.0,42.0,213672.0],["2021-12-23",42.0,43.0,41.5,41.75,44904.0],["2021-12-27",42.0,43.75,41.25,42.75,120008.0],["2021-12-28",42.75,43.5,41.75,42.0,73744.0],["2021-12-29",42.0,42.25,41.5,42.25,85668.0],["2021-12-30",42.0,43.5,41.75,43.0,166824.0],["2021-12-31",42.5,43.5,42.25,42.75,74356.0],["2022-01-03",43.5,44.5,42.5,43.0,90648.0],["2022-01-04",43.0,43.5,42.25,43.0,68092.0],["2022-01-05",43.0,43.75,41.5,42.0,292456.0],["2022-01-06",42.0,43.25,41.5,41.75,47356.0],["2022-01-07",42.5,43.5,42.25,42.75,54812.0],["2022-01-10",42.5,43.0,42.0,42.25,126948.0],["2022-01-11",42.5,43.0,41.75,42.5,108716.0],["2022-01-12",42.5,43.25,42.0,42.5,109212.0],["2022-01-13",42.5,42.75,40.25,41.0,204168.0],["2022-01-14",41.0,41.25,39.75,40.0,136652.0],["2022-01-18",38.75,39.25,36.5,38.0,421168.0],["2022-01-19",39.25,40.25,37.75,37.75,204164.0],["2022-01-20",38.25,38.75,37.25,37.25,184364.0],["2022-01-21",37.5,37.75,35.5,35.5,125848.0],["2022-01-24",34.5,34.75,32.75,33.75,288528.0],["2022-01-25",33.5,34.75,33.0,34.5,224632.0],["2022-01-26",35.0,35.0,32.25,33.25,420588.0],["2022-01-27",34.5,35.75,33.5,34.5,333572.0],["2022-01-28",34.75,35.75,34.25,35.75,283780.0],["2022-01-31",36.0,36.25,35.0,35.75,195616.0],["2022-02-01",36.25,36.25,34.25,35.5,205752.0],["2022-02-02",35.75,35.75,34.0,34.5,188164.0],["2022-02-03",34.75,35.0,34.25,34.5,173320.0],["2022-02-04",34.5,34.75,33.75,34.5,215032.0],["2022-02-07",35.0,35.0,34.25,34.5,86404.0],["2022-02-08",34.5,35.75,34.5,35.5,371800.0],["2022-02-09",36.25,39.0,36.0,38.25,301588.0],["2022-02-10",37.5,39.25,37.5,38.0,258932.0],["2022-02-11",38.0,38.25,35.75,36.25,130256.0],["2022-02-14",36.25,37.0,35.5,36.0,469300.0],["2022-02-15",37.25,38.75,36.5,38.5,587068.0],["2022-02-16",37.75,38.5,37.25,38.0,208600.0],["2022-02-17",37.5,37.5,35.75,36.0,128060.0],["2022-02-18",35.5,35.5,32.75,33.75,328096.0],["2022-02-22",33.0,34.5,32.25,33.75,574084.0],["2022-02-23",34.25,34.25,30.5,30.75,527116.0],["2022-02-24",25.5,25.75,20.0,22.0,2113836.0],["2022-02-25",24.0,24.75,19.75,20.0,1696448.0],["2022-02-28",15.5,16.0,12.75,13.0,1607072.0],["2022-03-01",14.75,15.0,9.5,9.5,2408228.0],["2022-03-02",11.0,13.0,10.0,11.25,2029716.0],["2022-03-03",11.75,12.0,6.0,6.5,4750088.0],["2022-03-04",7.75,12.0,7.5,10.0,12290340.0],["2022-03-07",11.75,13.75,8.5,9.75,7515648.0],["2022-03-08",9.25,13.25,8.75,9.5,4484328.0],["2022-03-09",10.25,11.25,9.5,9.75,2028348.0],["2022-03-10",9.75,10.0,8.75,9.0,2920152.0],["2022-03-11",9.75,10.25,9.0,9.25,2427940.0],["2022-03-14",9.5,9.5,8.75,9.0,1295188.0],["2022-03-15",9.25,9.5,9.0,9.0,894008.0],["2022-03-16",10.25,12.5,9.75,11.5,4289864.0],["2022-03-17",11.25,14.75,11.0,13.25,3117172.0],["2022-03-18",14.5,19.5,14.5,16.25,6049816.0],["2022-03-21",18.75,19.25,15.5,16.75,2806104.0],["2022-03-22",16.5,16.75,14.5,15.75,1532304.0],["2022-03-23",15.25,15.25,14.0,14.0,1223184.0],["2022-03-24",15.5,15.5,14.5,15.25,1084424.0],["2022-03-25",14.75,15.0,13.75,14.0,795708.0],["2022-03-28",14.5,15.25,14.25,15.25,642240.0],["2022-03-29",17.25,18.75,16.5,17.25,2384796.0],["2022-03-30",17.5,17.75,16.5,17.0,558804.0],["2022-03-31",17.0,17.25,16.0,17.0,464956.0],["2022-04-01",16.5,18.75,16.25,18.25,827532.0],["2022-04-04",17.75,18.5,17.5,17.75,362160.0],["2022-04-05",17.25,17.5,16.5,17.25,375624.0],["2022-04-06",17.0,17.0,14.0,14.5,1122432.0],["2022-04-07",15.0,15.25,14.0,14.5,487280.0],["2022-04-08",14.75,15.25,14.5,14.75,394412.0],["2022-04-11",14.25,15.0,13.75,14.75,315128.0],["2022-04-12",14.25,14.5,14.0,14.5,246832.0],["2022-04-13",14.25,14.75,14.25,14.5,142456.0],["2022-04-14",14.0,14.5,14.0,14.5,186636.0],["2022-04-18",14.25,14.25,14.0,14.0,167360.0],["2022-04-19",14.25,14.5,14.0,14.25,151132.0],["2022-04-20",14.25,14.25,14.0,14.0,131928.0],["2022-04-21",14.5,15.0,14.0,14.75,505984.0],["2022-04-22",14.75,15.25,14.5,15.0,166144.0],["2022-04-25",14.5,15.0,14.25,15.0,122628.0],["2022-04-26",15.0,15.25,14.75,15.0,92296.0],["2022-04-27",14.75,14.75,14.5,14.75,128460.0],["2022-04-28",15.0,16.5,15.0,16.25,403428.0],["2022-04-29",15.75,17.0,15.75,17.0,314176.0],["2022-05-02",16.5,16.5,15.5,16.0,138240.0],["2022-05-03",16.25,16.25,15.25,15.75,302152.0],["2022-05-04",15.5,15.75,14.5,15.0,281496.0],["2022-05-05",15.0,15.25,14.5,14.5,148472.0],["2022-05-06",14.5,14.5,14.0,14.25,122484.0],["2022-05-09",13.75,13.75,12.25,12.25,337764.0],["2022-05-10",12.75,13.25,12.25,12.25,140736.0],["2022-05-11",12.25,12.5,12.0,12.0,104024.0],["2022-05-12",12.0,12.0,10.75,11.25,343420.0],["2022-05-13",11.75,12.0,11.5,11.75,69112.0],["2022-05-16",11.75,12.5,11.75,12.25,75740.0],["2022-05-17",12.75,12.75,12.25,12.5,96484.0],["2022-05-18",12.5,12.5,12.25,12.5,92336.0],["2022-05-19",12.25,12.5,12.0,12.25,58972.0],["2022-05-20",12.25,12.5,12.25,12.25,107456.0],["2022-05-23",12.25,12.25,12.0,12.0,65128.0],["2022-05-24",12.0,12.0,11.5,12.0,65356.0],["2022-05-25",11.75,12.0,11.5,12.0,73628.0],["2022-05-26",11.75,12.5,11.75,12.25,86148.0],["2022-05-27",12.5,13.5,12.0,13.0,254580.0],["2022-05-31",13.0,13.5,12.0,12.25,117344.0],["2022-06-01",12.75,12.75,12.0,12.25,54212.0],["2022-06-02",12.0,12.5,12.0,12.25,35724.0],["2022-06-03",12.25,12.75,12.0,12.75,35220.0],["2022-06-06",12.5,12.75,12.25,12.25,34752.0],["2022-06-07",12.25,12.5,12.0,12.5,34668.0],["2022-06-08",12.5,13.75,12.25,13.0,321056.0],["2022-06-09",12.75,13.0,12.5,12.75,31240.0],["2022-06-10",12.5,13.0,12.5,12.75,98812.0],["2022-06-13",12.25,12.25,12.0,12.0,74220.0],["2022-06-14",12.25,12.25,10.25,11.75,151936.0],["2022-06-15",11.5,12.0,11.5,11.75,55732.0],["2022-06-16",11.5,11.5,11.25,11.25,247052.0],["2022-06-17",11.25,11.5,11.25,11.5,90208.0],["2022-06-21",11.25,11.75,11.25,11.75,50068.0],["2022-06-22",11.25,11.75,11.25,11.5,70784.0],["2022-06-23",11.5,11.75,11.25,11.75,68200.0],["2022-06-24",11.75,12.0,11.5,12.0,41468.0],["2022-06-27",11.5,11.75,11.5,11.5,35932.0],["2022-06-28",11.5,11.5,11.25,11.5,35220.0],["2022-06-29",11.5,11.75,11.25,11.5,44728.0],["2022-06-30",11.5,11.75,11.25,11.5,30552.0],["2022-07-01",11.25,11.5,11.25,11.25,32324.0],["2022-07-05",11.25,11.5,11.25,11.25,42332.0],["2022-07-06",11.25,11.5,11.0,11.25,76648.0],["2022-07-07",11.0,11.25,11.0,11.0,41040.0],["2022-07-08",11.0,11.25,11.0,11.0,24776.0],["2022-07-11",11.0,11.25,11.0,11.25,78672.0],["2022-07-12",11.0,11.0,10.75,10.75,41104.0],["2022-07-13",11.0,11.0,11.0,11.0,32412.0],["2022-07-14",11.0,11.25,11.0,11.25,40500.0],["2022-07-15",11.75,11.75,11.0,11.75,58432.0],["2022-07-18",11.25,11.75,11.25,11.75,39132.0],["2022-07-19",11.5,12.25,11.5,12.25,58752.0],["2022-07-20",11.5,12.0,11.5,11.75,24440.0],["2022-07-21",11.5,12.25,11.5,11.75,25900.0],["2022-07-22",11.25,11.75,10.5,11.25,83984.0],["2022-07-25",11.25,11.5,11.0,11.25,19008.0],["2022-07-26",11.25,11.25,10.75,11.25,31508.0],["2022-07-27",11.0,11.25,11.0,11.25,16876.0],["2022-07-28",10.75,11.25,10.75,11.25,26032.0],["2022-07-29",11.25,12.0,11.0,12.0,26776.0],["2022-08-01",11.25,11.75,11.25,11.5,16072.0],["2022-08-02",11.5,11.5,11.25,11.25,28632.0],["2022-08-03",11.25,12.0,11.25,11.75,28424.0],["2022-08-04",12.75,13.0,11.75,12.25,160316.0],["2022-08-05",11.75,12.5,11.75,12.25,43836.0],["2022-08-08",11.75,12.25,11.75,12.0,38452.0],["2022-08-09",11.75,12.0,11.5,11.75,33968.0],["2022-08-10",11.75,12.25,11.5,12.25,36716.0],["2022-08-11",12.25,12.25,11.75,11.75,55572.0],["2022-08-12",12.25,12.25,11.5,11.75,112584.0],["2022-08-15",12.0,12.0,11.5,11.5,25260.0],["2022-08-16",11.75,11.75,11.5,11.75,15668.0],["2022-08-17",11.5,11.75,11.5,11.75,28052.0],["2022-08-18",11.75,11.75,11.75,11.75,23672.0],["2022-08-19",11.5,11.75,11.5,11.75,38684.0],["2022-08-22",11.5,11.75,11.5,11.75,17944.0],["2022-08-23",11.75,11.75,11.5,11.75,84484.0],["2022-08-24",11.75,11.75,11.5,11.5,18148.0],["2022-08-25",11.5,11.75,11.5,11.75,9388.0],["2022-08-26",11.5,11.75,11.5,11.5,15276.0],["2022-08-29",11.5,11.75,11.25,11.25,6380.0],["2022-08-30",11.5,11.5,11.25,11.25,13504.0],["2022-08-31",11.25,11.5,11.0,11.0,16276.0],["2022-09-01",11.0,11.0,10.5,10.75,15344.0],["2022-09-02",10.75,11.0,10.5,10.5,19480.0],["2022-09-06",10.5,11.0,10.0,10.25,34460.0],["2022-09-07",10.0,10.5,10.0,10.0,39720.0],["2022-09-08",10.0,10.5,10.0,10.0,14928.0],["2022-09-09",10.25,10.25,10.0,10.25,27688.0],["2022-09-12",10.25,11.5,10.25,11.5,60376.0],["2022-09-13",11.5,11.5,10.25,10.75,33660.0],["2022-09-14",10.5,11.0,10.5,10.75,9812.0],["2022-09-15",10.75,11.0,10.5,11.0,17968.0],["2022-09-16",11.0,11.0,9.0,9.0,82664.0],["2022-09-19",10.0,10.25,9.75,10.25,25592.0],["2022-09-20",10.0,10.0,9.5,9.75,49820.0],["2022-09-21",9.75,9.75,9.25,9.25,27492.0],["2022-09-22",9.25,9.5,9.0,9.25,16112.0],["2022-09-23",9.75,9.75,8.75,9.25,35020.0],["2022-09-26",9.0,9.25,8.75,9.0,17068.0],["2022-09-27",8.75,9.25,8.5,8.5,8652.0],["2022-09-28",8.5,9.0,8.25,8.75,32776.0],["2022-09-29",8.75,9.0,8.5,8.5,11780.0],["2022-09-30",8.5,8.75,8.0,8.0,22424.0],["2022-10-03",8.0,8.5,8.0,8.25,15992.0],["2022-10-04",8.5,9.25,8.25,9.0,47884.0],["2022-10-05",9.25,9.25,8.5,8.75,18100.0],["2022-10-06",9.25,9.25,8.5,9.25,10260.0],["2022-10-07",9.25,9.25,8.5,8.75,12796.0],["2022-10-10",8.5,8.75,8.25,8.25,12076.0],["2022-10-11",8.25,8.75,8.25,8.25,8280.0],["2022-10-12",8.25,8.75,8.25,8.5,10732.0],["2022-10-13",9.25,9.25,8.25,8.25,16920.0],["2022-10-14",8.25,8.5,8.25,8.25,10128.0],["2022-10-17",8.25,8.75,8.25,8.5,1088.0],["2022-10-18",8.75,9.0,8.75,9.0,6156.0],["2022-10-19",9.5,9.5,8.75,8.75,12392.0],["2022-10-20",8.5,8.75,7.5,8.25,25896.0],["2022-10-21",8.25,8.75,8.0,8.5,6852.0],["2022-10-24",8.0,8.0,7.75,7.75,11808.0],["2022-10-25",8.75,8.75,7.5,7.75,11140.0],["2022-10-26",8.0,8.0,7.5,7.75,1392.0],["2022-10-27",7.75,8.0,7.75,7.75,2376.0],["2022-10-28",8.0,8.25,7.5,7.5,5152.0],["2022-10-31",7.75,8.5,7.75,7.75,4320.0],["2022-11-01",7.75,9.0,7.75,8.75,12596.0],["2022-11-02",9.5,10.25,9.25,9.25,53744.0],["2022-11-03",9.0,10.0,9.0,9.75,12540.0],["2022-11-04",9.5,10.0,8.5,9.25,6892.0],["2022-11-07",9.0,10.0,8.75,10.0,4748.0],["2022-11-08",10.0,10.5,9.25,9.5,6820.0],["2022-11-09",9.25,9.5,9.0,9.5,6100.0],["2022-11-10",10.0,10.0,9.25,9.5,9864.0],["2022-11-11",10.0,10.25,9.25,10.0,16924.0],["2022-11-14",10.0,10.25,10.0,10.0,4980.0],["2022-11-15",9.5,10.75,9.5,10.75,14464.0],["2022-11-16",10.5,11.0,9.75,9.75,8260.0],["2022-11-17",9.75,10.5,9.75,10.0,1384.0],["2022-11-18",10.25,11.0,10.0,11.0,31472.0],["2022-11-21",10.5,11.25,10.5,11.0,20784.0],["2022-11-22",10.5,11.5,10.5,11.25,17940.0],["2022-11-23",11.5,12.0,11.25,11.75,30492.0],["2022-11-25",15.0,15.5,14.0,15.25,350188.0],["2022-11-28",14.75,15.0,13.75,15.0,140652.0],["2022-11-29",15.0,15.25,14.25,15.0,136780.0],["2022-11-30",15.0,15.0,14.5,15.0,183904.0],["2022-12-01",15.0,15.25,14.5,15.0,76568.0],["2022-12-02",14.5,15.0,14.5,15.0,73604.0],["2022-12-05",15.0,15.25,14.5,15.0,43140.0],["2022-12-06",15.0,15.0,14.75,15.0,65580.0],["2022-12-07",14.5,15.0,14.5,15.0,70184.0],["2022-12-08",14.25,15.0,14.25,14.5,17228.0],["2022-12-09",14.0,15.5,11.75,13.0,63460.0],["2022-12-12",13.0,14.5,13.0,13.75,17268.0],["2022-12-13",13.25,13.75,13.25,13.5,108372.0],["2022-12-14",13.25,13.75,13.0,13.0,11488.0],["2022-12-15",12.75,13.0,10.5,10.5,60112.0],["2022-12-16",11.5,12.25,11.25,11.75,17488.0],["2022-12-19",11.25,12.0,10.75,11.25,16304.0],["2022-12-20",11.25,12.0,10.75,11.5,33744.0],["2022-12-21",11.75,11.75,10.75,11.25,28724.0],["2022-12-22",11.25,11.75,11.25,11.5,6200.0],["2022-12-23",11.5,15.0,11.25,11.5,53256.0],["2022-12-27",11.5,12.75,11.5,12.5,30320.0],["2022-12-28",12.25,13.0,12.25,12.75,22436.0],["2022-12-29",12.25,12.5,12.0,12.25,218012.0],["2022-12-30",11.5,12.25,11.5,12.25,16672.0],["2023-01-03",11.75,13.0,10.75,13.0,43876.0],["2023-01-04",12.5,12.5,11.75,12.25,29968.0],["2023-01-05",12.0,12.25,12.0,12.0,30376.0],["2023-01-06",12.0,12.25,11.75,12.0,11124.0],["2023-01-09",12.25,12.75,12.0,12.5,310912.0],["2023-01-10",12.5,13.0,12.5,13.0,13944.0],["2023-01-11",12.25,13.0,12.25,13.0,51752.0],["2023-01-12",13.0,14.0,12.75,14.0,35268.0],["2023-01-13",13.75,14.5,13.25,14.5,44488.0],["2023-01-17",14.0,14.5,14.0,14.25,56244.0],["2023-01-18",14.0,14.5,14.0,14.25,28624.0],["2023-01-19",14.0,14.25,13.0,14.0,35348.0],["2023-01-20",13.25,14.25,13.25,13.75,17624.0],["2023-01-23",14.0,14.0,13.75,13.75,15480.0],["2023-01-24",13.5,14.0,13.5,14.0,28376.0],["2023-01-25",14.0,14.25,13.5,14.25,34936.0],["2023-01-26",14.25,14.25,13.75,13.75,55336.0],["2023-01-27",13.5,14.0,12.0,13.0,91584.0],["2023-01-30",12.5,13.0,12.25,12.5,44084.0],["2023-01-31",12.75,12.75,12.25,12.5,7124.0],["2023-02-01",12.5,15.75,12.25,15.0,134388.0],["2023-02-02",14.75,15.5,14.25,15.0,59464.0],["2023-02-03",14.75,15.75,14.25,15.25,69984.0],["2023-02-06",14.75,16.5,14.25,16.0,86076.0],["2023-02-07",15.75,16.75,15.25,16.5,58020.0],["2023-02-08",16.5,19.0,16.5,18.5,132532.0],["2023-02-09",18.0,20.0,18.0,19.5,121212.0],["2023-02-10",19.75,20.25,18.75,19.75,118180.0],["2023-02-13",20.5,21.0,20.0,20.5,130976.0],["2023-02-14",20.75,21.0,19.75,20.25,118224.0],["2023-02-15",19.5,20.0,19.25,19.75,32616.0],["2023-02-16",19.0,19.25,17.5,18.0,95208.0],["2023-02-17",17.75,17.75,17.25,17.5,40060.0],["2023-02-21",17.25,18.75,17.25,18.0,36432.0],["2023-02-22",18.5,18.75,18.0,18.25,16412.0],["2023-02-23",18.0,18.75,17.5,17.5,13288.0],["2023-02-24",17.5,18.0,17.0,17.25,9640.0],["2023-02-27",17.25,18.25,17.0,17.5,15580.0],["2023-02-28",18.0,18.25,17.5,17.75,32824.0],["2023-03-01",17.5,18.5,17.5,18.25,56112.0],["2023-03-02",18.25,18.25,17.75,17.75,106260.0],["2023-03-03",17.75,18.25,17.25,17.5,75664.0],["2023-03-06",17.5,18.0,17.0,17.75,8272.0],["2023-03-07",17.75,18.5,17.25,18.0,40292.0],["2023-03-08",16.56,18.09,16.3,18.09,63900.0],["2023-03-09",17.86,18.06,16.52,17.0,81500.0],["2023-03-10",17.1,17.19,15.46,16.16,108700.0],["2023-03-13",15.71,16.05,15.65,15.7,48800.0],["2023-03-14",15.62,15.66,14.44,15.15,135100.0],["2023-03-15",14.88,15.3,14.52,15.0,42700.0],["2023-03-16",14.76,16.0,14.52,16.0,41100.0],["2023-03-17",15.5,15.7,15.11,15.31,20600.0],["2023-03-20",15.41,16.09,15.41,16.06,16200.0],["2023-03-21",15.59,16.62,15.59,16.45,29700.0],["2023-03-22",16.35,17.0,16.32,16.51,24200.0],["2023-03-23",16.6,17.92,16.52,17.92,51200.0],["2023-03-24",17.49,17.8,17.02,17.5,69400.0],["2023-03-27",17.5,17.5,17.25,17.25,18800.0],["2023-03-28",17.06,17.38,17.0,17.27,135200.0],["2023-03-29",17.2,17.86,17.2,17.49,154100.0],["2023-03-30",17.65,17.8,17.5,17.7,37400.0],["2023-03-31",17.7,17.86,17.4,17.72,189600.0],["2023-04-03",18.05,18.12,17.82,17.93,64200.0],["2023-04-04",17.93,18.19,17.55,18.0,66800.0],["2023-04-05",17.88,18.02,17.76,17.99,9300.0],["2023-04-06",17.86,18.13,17.62,17.85,12000.0],["2023-04-10",17.66,17.94,17.66,17.94,10900.0],["2023-04-11",17.91,18.2,17.91,18.0,35600.0],["2023-04-12",18.0,18.83,18.0,18.38,95500.0],["2023-04-13",18.48,19.85,18.48,18.67,142200.0],["2023-04-14",19.0,19.0,18.65,18.84,52000.0],["2023-04-17",19.0,19.91,18.99,19.5,73500.0],["2023-04-18",19.88,21.48,19.6,20.63,187800.0],["2023-04-19",20.69,20.74,19.97,19.97,110300.0],["2023-04-20",19.66,20.71,19.59,20.21,23900.0],["2023-04-21",20.47,20.5,19.53,20.0,21700.0],["2023-04-24",19.85,20.09,18.98,19.57,58300.0],["2023-04-25",18.87,19.7,18.87,19.37,56200.0],["2023-04-26",19.83,19.88,19.05,19.16,11700.0],["2023-04-27",19.69,19.98,19.31,19.8,24200.0],["2023-04-28",19.71,19.88,18.43,19.86,162100.0],["2023-05-01",19.5,20.05,19.01,19.21,33400.0],["2023-05-02",19.79,19.8,17.51,18.3,66700.0],["2023-05-03",18.4,20.05,18.4,18.75,38700.0],["2023-05-04",18.83,19.45,18.83,19.04,46700.0],["2023-05-05",19.05,19.2,18.69,19.0,10800.0],["2023-05-08",19.45,19.68,19.22,19.35,24900.0],["2023-05-09",19.45,19.69,19.01,19.22,24000.0],["2023-05-10",19.5,19.9,17.8,18.63,344000.0],["2023-05-11",19.39,19.64,19.2,19.2,80200.0],["2023-05-12",19.4,19.49,18.51,18.66,106300.0],["2023-05-15",19.44,19.48,18.76,19.15,209100.0],["2023-05-16",19.4,19.75,19.26,19.69,24000.0],["2023-05-17",19.78,19.98,19.09,19.31,103300.0],["2023-05-18",19.55,19.55,19.2,19.25,8000.0],["2023-05-19",19.33,19.46,18.8,18.8,7000.0],["2023-05-22",19.21,19.39,19.11,19.11,31800.0],["2023-05-23",19.21,19.5,19.16,19.2,12300.0],["2023-05-24",19.25,19.5,19.22,19.31,21900.0],["2023-05-25",19.4,19.49,19.21,19.32,33400.0],["2023-05-26",19.47,19.72,19.34,19.44,10600.0],["2023-05-30",19.15,19.35,18.74,18.79,282700.0],["2023-05-31",19.0,19.32,18.95,19.14,65500.0],["2023-06-01",19.0,19.31,18.97,19.2,71300.0],["2023-06-02",19.2,19.38,18.6,18.86,170000.0],["2023-06-05",18.88,19.53,18.6,19.41,43600.0],["2023-06-06",19.24,19.74,19.24,19.56,34700.0],["2023-06-07",19.36,19.8,19.36,19.67,11400.0],["2023-06-08",19.77,19.77,19.6,19.7,9100.0],["2023-06-09",19.7,20.74,19.69,20.53,54500.0],["2023-06-12",20.31,21.15,20.25,21.08,46700.0],["2023-06-13",21.54,21.6,20.04,20.5,105400.0],["2023-06-14",20.83,20.85,19.9,20.29,276200.0],["2023-06-15",20.31,20.6,20.15,20.31,104900.0],["2023-06-16",20.33,21.03,20.3,21.0,73400.0],["2023-06-20",20.59,20.68,19.62,20.22,30100.0],["2023-06-21",19.94,19.95,19.02,19.75,34400.0],["2023-06-22",19.74,19.74,19.25,19.34,57900.0],["2023-06-23",19.24,19.64,19.09,19.11,18200.0],["2023-06-26",19.25,19.57,19.2,19.5,10100.0],["2023-06-27",19.32,19.34,19.14,19.25,12000.0],["2023-06-28",19.21,19.34,19.12,19.25,13400.0],["2023-06-29",19.13,19.59,19.13,19.55,28300.0],["2023-06-30",19.51,20.5,19.42,20.44,33500.0],["2023-07-03",20.44,20.44,19.37,19.7,14200.0],["2023-07-05",19.5,19.68,19.21,19.27,76400.0],["2023-07-06",19.26,19.35,19.15,19.27,19600.0],["2023-07-07",19.19,19.56,19.19,19.56,21700.0],["2023-07-10",19.25,19.48,19.18,19.25,7300.0],["2023-07-11",19.24,19.6,19.24,19.3,9600.0],["2023-07-12",19.15,19.33,19.15,19.31,14700.0],["2023-07-13",19.31,20.0,19.27,19.61,16200.0],["2023-07-14",19.34,19.59,19.25,19.37,13600.0],["2023-07-17",19.43,19.43,19.11,19.26,15400.0],["2023-07-18",19.17,19.36,19.17,19.31,18700.0],["2023-07-19",19.16,19.26,18.85,19.16,26500.0],["2023-07-20",18.88,19.1,18.85,18.99,22800.0],["2023-07-21",18.61,18.89,18.0,18.0,411400.0],["2023-07-24",18.02,18.4,18.02,18.05,96800.0],["2023-07-25",18.02,18.05,17.88,17.9,29300.0],["2023-07-26",17.91,18.0,17.76,17.76,5800.0],["2023-07-27",17.93,17.97,17.75,17.9,17900.0],["2023-07-28",18.0,18.0,17.92,17.99,14800.0],["2023-07-31",18.0,18.0,17.7,17.92,87500.0],["2023-08-01",17.94,17.94,15.31,16.9,68700.0],["2023-08-02",17.0,17.7,16.87,17.16,23300.0],["2023-08-03",17.4,17.4,16.76,17.16,42500.0],["2023-08-04",17.3,17.47,17.15,17.21,35700.0],["2023-08-07",17.11,17.2,17.11,17.15,2700.0],["2023-08-08",17.25,17.4,17.16,17.18,11100.0],["2023-08-09",17.39,18.3,17.15,17.43,41800.0],["2023-08-10",17.39,17.45,17.35,17.39,8500.0],["2023-08-11",17.39,17.5,17.15,17.39,4600.0],["2023-08-14",17.21,17.6,17.12,17.12,23000.0],["2023-08-15",17.23,17.23,16.78,17.08,9800.0],["2023-08-16",16.97,16.97,16.58,16.59,28100.0],["2023-08-17",16.59,16.59,16.41,16.41,15700.0],["2023-08-18",16.23,16.56,16.13,16.23,28200.0],["2023-08-21",16.12,16.64,16.1,16.34,8000.0],["2023-08-22",16.26,16.99,16.26,16.4,6400.0],["2023-08-23",16.58,16.59,16.35,16.59,2600.0],["2023-08-24",16.36,16.5,16.24,16.31,11300.0],["2023-08-25",16.16,16.5,16.01,16.09,3600.0],["2023-08-28",16.02,16.8,16.0,16.17,8500.0],["2023-08-29",16.08,16.29,16.0,16.16,13000.0],["2023-08-30",16.45,16.55,16.13,16.2,21700.0],["2023-08-31",16.13,17.14,15.88,16.87,33000.0],["2023-09-01",16.53,16.53,16.1,16.25,7700.0],["2023-09-05",16.06,16.22,16.06,16.17,13400.0],["2023-09-06",16.14,16.4,16.1,16.38,8700.0],["2023-09-07",16.24,16.69,16.12,16.55,8900.0],["2023-09-08",16.5,16.79,16.5,16.78,11600.0],["2023-09-11",16.51,16.73,16.5,16.52,5600.0],["2023-09-12",16.5,16.74,16.5,16.58,7500.0],["2023-09-13",19.42,19.85,18.13,19.25,157000.0],["2023-09-14",18.71,19.24,18.71,19.24,35900.0],["2023-09-15",18.52,19.35,18.52,19.25,48600.0],["2023-09-18",18.94,19.3,18.68,19.3,10500.0],["2023-09-19",19.2,19.5,18.8,18.8,23800.0],["2023-09-20",18.65,19.75,18.65,19.3,11600.0],["2023-09-21",19.07,19.4,19.07,19.3,9800.0],["2023-09-22",19.14,19.35,19.0,19.0,10400.0],["2023-09-25",18.9,19.08,18.75,18.99,27500.0],["2023-09-26",19.12,19.28,18.37,19.1,40000.0],["2023-09-27",18.6,19.18,18.6,19.18,6100.0],["2023-09-28",19.0,19.35,18.85,19.34,14000.0],["2023-09-29",19.54,19.8,19.5,19.5,21600.0],["2023-10-02",19.56,20.9,19.56,20.36,60500.0],["2023-10-03",20.87,21.1,20.0,20.0,19900.0],["2023-10-04",20.01,20.02,18.62,18.62,17500.0],["2023-10-05",19.45,20.41,18.65,19.3,35500.0],["2023-10-06",20.0,20.2,18.19,18.5,138300.0],["2023-10-09",20.0,20.5,18.9,19.17,114500.0],["2023-10-10",19.0,19.0,17.5,18.4,40700.0],["2023-10-11",18.76,19.03,17.55,17.61,73900.0],["2023-10-12",18.41,18.77,17.29,17.57,169500.0],["2023-10-13",17.28,17.28,15.89,15.97,260000.0],["2023-10-16",15.88,16.0,15.06,15.47,246200.0],["2023-10-17",15.19,15.25,14.5,15.0,278100.0],["2023-10-18",15.02,15.18,14.9,15.0,68500.0],["2023-10-19",15.5,16.15,14.85,16.05,167500.0],["2023-10-20",15.76,17.39,15.76,16.85,35600.0],["2023-10-23",16.65,17.2,16.5,16.99,44600.0],["2023-10-24",17.01,17.15,16.51,16.89,20100.0],["2023-10-25",17.4,17.4,16.74,16.94,193700.0],["2023-10-26",16.75,17.35,16.6,16.75,11700.0],["2023-10-27",16.51,16.99,16.01,16.01,204600.0],["2023-10-30",15.99,16.98,15.5,15.72,45700.0],["2023-10-31",15.34,16.0,15.34,15.72,20200.0],["2023-11-01",15.41,15.9,15.41,15.73,140400.0],["2023-11-02",15.51,16.99,15.1,16.84,142700.0],["2023-11-03",16.52,17.01,16.5,17.01,56200.0],["2023-11-06",16.83,17.05,16.02,16.9,56800.0],["2023-11-07",16.57,16.98,16.51,16.85,34300.0],["2023-11-08",16.37,17.0,15.83,16.42,40500.0],["2023-11-09",16.4,17.6,16.3,17.45,24100.0],["2023-11-10",17.1,17.75,16.65,17.75,37000.0],["2023-11-13",17.4,18.26,17.11,18.26,65700.0],["2023-11-14",17.72,19.76,17.72,19.6,70800.0],["2023-11-15",20.0,20.26,19.04,19.94,85400.0],["2023-11-16",19.5,19.98,19.09,19.7,48000.0],["2023-11-17",18.76,20.0,18.76,19.87,68700.0],["2023-11-20",20.53,21.0,19.45,20.81,173400.0],["2023-11-21",20.21,20.6,19.74,20.13,149700.0],["2023-11-22",19.82,20.24,19.5,19.61,60000.0],["2023-11-24",19.85,20.2,19.7,19.9,14900.0],["2023-11-27",19.96,20.1,19.7,20.0,28400.0],["2023-11-28",20.0,20.0,19.8,20.0,14900.0],["2023-11-29",19.8,20.0,19.7,19.77,17400.0],["2023-11-30",19.7,20.35,19.7,20.07,54600.0],["2023-12-01",19.98,20.25,19.9,20.1,57400.0],["2023-12-04",19.7,20.08,19.7,19.7,60500.0],["2023-12-05",19.7,20.21,19.61,19.96,39800.0],["2023-12-06",19.8,20.1,19.75,19.99,36100.0],["2023-12-07",19.76,20.27,19.76,20.14,27800.0],["2023-12-08",19.96,20.69,19.67,20.13,140400.0],["2023-12-11",19.71,20.11,19.65,19.79,41800.0],["2023-12-12",19.63,20.08,19.5,19.98,86600.0],["2023-12-13",19.71,20.02,19.53,19.77,14600.0],["2023-12-14",19.6,19.95,19.6,19.7,36300.0],["2023-12-15",19.8,19.81,19.33,19.76,47400.0],["2023-12-18",19.44,19.56,19.27,19.51,23900.0],["2023-12-19",19.42,19.84,19.35,19.51,19600.0],["2023-12-20",19.19,20.05,19.19,19.97,48900.0],["2023-12-21",19.55,20.4,19.54,20.12,40400.0],["2023-12-22",20.0,20.32,19.7,19.91,55200.0],["2023-12-26",19.98,19.98,19.51,19.7,16500.0],["2023-12-27",19.56,19.74,19.31,19.6,34100.0],["2023-12-28",19.25,19.57,19.25,19.45,18600.0],["2023-12-29",19.5,19.8,19.43,19.7,20600.0],["2024-01-02",19.65,19.71,19.1,19.44,28700.0],["2024-01-03",19.25,19.43,19.04,19.39,23200.0],["2024-01-04",19.25,19.53,18.5,19.0,40800.0],["2024-01-05",19.29,19.29,18.8,19.1,13800.0],["2024-01-08",19.01,19.19,18.6,18.89,19000.0],["2024-01-09",19.07,19.1,18.5,18.97,10600.0],["2024-01-10",18.85,19.74,18.83,19.53,13700.0],["2024-01-11",19.44,19.46,19.05,19.05,6900.0],["2024-01-12",19.05,19.66,18.83,19.21,20300.0],["2024-01-16",18.91,19.33,18.62,18.71,8400.0],["2024-01-17",18.71,19.09,18.67,19.09,14400.0],["2024-01-18",19.0,19.3,19.0,19.03,13900.0],["2024-01-19",18.67,19.37,18.57,19.33,10600.0],["2024-01-22",19.4,19.45,18.92,19.28,14900.0],["2024-01-23",19.28,19.45,18.94,19.38,25900.0],["2024-01-24",19.18,19.38,18.83,19.35,30400.0],["2024-01-25",19.13,19.44,18.74,19.16,14800.0],["2024-01-26",19.04,19.38,19.04,19.35,7500.0],["2024-01-29",19.25,19.3,19.07,19.07,20400.0],["2024-01-30",18.64,19.1,18.64,19.08,41700.0],["2024-01-31",19.0,19.5,19.0,19.45,16400.0],["2024-02-01",19.4,20.3,19.4,20.04,45700.0],["2024-02-02",19.97,20.2,19.75,20.18,81400.0],["2024-02-05",20.1,20.29,19.95,20.27,38100.0],["2024-02-06",20.15,21.28,20.1,21.13,137500.0],["2024-02-07",20.52,22.41,20.4,21.96,109000.0],["2024-02-08",21.7,22.7,21.57,22.63,38700.0],["2024-02-09",22.5,22.79,21.96,22.26,169100.0],["2024-02-12",22.26,22.7,22.12,22.7,59200.0],["2024-02-13",22.41,22.7,22.4,22.65,19700.0],["2024-02-14",22.55,23.59,22.47,23.34,41100.0],["2024-02-15",23.41,23.98,23.01,23.88,34700.0],["2024-02-16",23.9,24.3,23.37,23.9,48800.0],["2024-02-20",23.85,23.85,21.96,23.41,40300.0],["2024-02-21",23.28,23.49,22.8,23.04,61600.0],["2024-02-22",23.52,23.89,23.17,23.85,61800.0],["2024-02-23",23.84,24.2,23.45,23.76,55400.0],["2024-02-26",23.68,26.68,23.05,25.99,225200.0],["2024-02-27",25.0,26.25,24.75,25.93,151000.0],["2024-02-28",25.93,26.2,25.52,25.95,27300.0],["2024-02-29",25.89,26.19,25.66,26.05,38700.0],["2024-03-01",26.05,26.13,25.51,25.99,51100.0],["2024-03-04",26.0,26.0,24.76,25.72,61500.0],["2024-03-05",25.28,25.91,25.01,25.75,21800.0],["2024-03-06",25.5,26.0,25.31,25.98,80900.0],["2024-03-07",26.0,26.2,25.23,25.6,38900.0],["2024-03-08",25.82,25.91,25.4,25.4,38500.0],["2024-03-11",25.26,26.0,25.04,25.44,29400.0],["2024-03-12",25.05,25.8,25.05,25.35,25800.0],["2024-03-13",25.22,25.65,25.2,25.33,33600.0],["2024-03-14",25.44,25.5,24.8,25.25,16900.0],["2024-03-15",25.18,25.23,24.5,24.76,69700.0],["2024-03-18",24.76,25.25,24.04,24.17,49800.0],["2024-03-19",24.0,24.65,22.17,23.98,104900.0],["2024-03-20",23.78,23.98,23.27,23.75,17800.0],["2024-03-21",23.87,23.87,22.94,22.94,95400.0],["2024-03-22",23.0,24.35,22.9,23.55,75600.0],["2024-03-25",23.06,23.23,22.53,22.87,42000.0],["2024-03-26",23.15,23.5,22.59,23.12,26600.0],["2024-03-27",23.15,23.97,23.09,23.85,28200.0],["2024-03-28",23.92,24.1,23.84,24.01,15000.0],["2024-04-01",23.8,24.14,23.47,23.84,74100.0],["2024-04-02",23.05,24.02,23.05,23.4,42100.0],["2024-04-03",23.31,23.92,23.31,23.75,9600.0],["2024-04-04",23.75,24.32,23.33,23.68,21500.0],["2024-04-05",23.34,24.0,23.34,23.68,9800.0],["2024-04-08",23.59,23.59,22.51,22.75,15000.0],["2024-04-09",22.76,23.5,22.76,23.26,17300.0],["2024-04-10",23.13,23.88,22.9,23.47,14600.0],["2024-04-11",23.4,23.78,23.36,23.78,6000.0],["2024-04-12",23.48,23.9,23.35,23.62,9500.0],["2024-04-15",23.35,23.48,23.03,23.48,5100.0],["2024-04-16",23.07,23.4,22.45,23.07,9500.0],["2024-04-17",22.57,23.85,22.35,23.64,24200.0],["2024-04-18",23.43,23.81,23.08,23.43,12500.0],["2024-04-19",23.18,24.0,23.06,23.88,20000.0],["2024-04-22",23.89,24.04,23.53,23.63,47600.0],["2024-04-23",23.6,23.9,23.44,23.62,17600.0],["2024-04-24",23.39,23.95,23.39,23.75,15900.0],["2024-04-25",23.89,23.89,22.94,23.49,12800.0],["2024-04-26",23.5,23.5,23.17,23.43,13900.0],["2024-04-29",23.23,23.75,23.19,23.55,5300.0],["2024-04-30",23.67,24.54,23.41,24.5,51400.0],["2024-05-01",24.51,24.79,24.0,24.43,9500.0],["2024-05-02",24.4,24.88,24.2,24.82,19000.0],["2024-05-03",24.5,24.98,24.5,24.8,6300.0],["2024-05-06",24.25,24.94,24.25,24.35,60900.0],["2024-05-07",24.74,25.45,24.65,25.22,24100.0],["2024-05-08",25.0,25.79,24.5,25.79,17200.0],["2024-05-09",25.65,25.65,25.21,25.25,14000.0],["2024-05-10",25.2,25.75,25.2,25.57,14200.0],["2024-05-13",25.6,25.68,25.4,25.54,5400.0],["2024-05-14",25.44,25.77,25.42,25.42,12900.0],["2024-05-15",25.42,25.84,25.4,25.5,11300.0],["2024-05-16",25.94,26.0,25.45,25.75,14700.0],["2024-05-17",25.72,26.28,25.61,25.84,34400.0],["2024-05-20",25.78,26.0,25.63,25.87,15800.0],["2024-05-21",25.71,25.99,25.45,25.53,6400.0],["2024-05-22",25.75,25.79,25.5,25.77,19700.0],["2024-05-23",25.5,25.68,25.45,25.51,11500.0],["2024-05-24",25.51,25.53,25.45,25.53,5400.0],["2024-05-28",25.45,25.58,25.4,25.5,21500.0],["2024-05-29",25.4,25.91,25.4,25.4,16300.0],["2024-05-30",25.4,25.48,25.4,25.4,7400.0],["2024-05-31",25.4,25.79,25.4,25.4,19400.0],["2024-06-03",25.4,26.0,25.4,26.0,45400.0],["2024-06-04",25.75,25.82,25.2,25.38,50900.0],["2024-06-05",25.5,27.9,25.2,27.6,90500.0],["2024-06-06",27.26,27.55,26.34,26.99,28300.0],["2024-06-07",26.49,27.4,26.49,26.94,36700.0],["2024-06-10",27.01,27.03,26.6,26.75,15500.0],["2024-06-11",27.0,27.0,26.27,26.6,17000.0],["2024-06-12",26.72,26.72,26.1,26.54,9100.0],["2024-06-13",26.24,26.53,26.11,26.4,12000.0],["2024-06-14",26.15,26.15,25.51,26.15,26200.0],["2024-06-17",25.54,26.39,25.35,26.39,25900.0],["2024-06-18",26.48,26.5,25.31,26.3,10700.0],["2024-06-20",26.0,26.32,25.71,26.31,28600.0],["2024-06-21",26.31,26.31,25.57,26.01,16600.0],["2024-06-24",25.8,25.93,25.62,25.71,3500.0],["2024-06-25",25.38,26.25,25.38,25.73,11200.0],["2024-06-26",25.61,25.89,25.43,25.89,16600.0],["2024-06-27",25.62,25.8,25.45,25.79,16600.0],["2024-06-28",25.57,26.11,25.51,25.94,28500.0],["2024-07-01",25.79,26.02,25.5,26.02,5200.0],["2024-07-02",26.02,26.19,25.48,26.04,19100.0],["2024-07-03",26.19,26.2,25.9,26.2,8500.0],["2024-07-05",26.0,26.2,26.0,26.02,13200.0],["2024-07-08",26.06,26.2,26.02,26.13,17200.0],["2024-07-09",26.19,26.2,26.0,26.1,7000.0],["2024-07-10",26.02,26.2,25.87,26.18,9500.0],["2024-07-11",26.05,26.16,25.99,26.14,14400.0],["2024-07-12",26.01,26.05,25.83,25.92,12100.0],["2024-07-15",25.92,26.01,25.92,25.98,12900.0],["2024-07-16",25.93,26.2,25.92,26.12,37700.0],["2024-07-17",26.0,26.76,25.92,26.75,119700.0],["2024-07-18",26.74,26.91,26.68,26.89,7100.0],["2024-07-19",26.98,27.18,26.45,26.97,25900.0],["2024-07-22",27.15,27.15,26.54,26.56,7200.0],["2024-07-23",26.6,26.88,26.35,26.84,6000.0],["2024-07-24",26.51,27.2,26.37,27.07,11400.0],["2024-07-25",27.0,27.17,27.0,27.09,12100.0],["2024-07-26",27.05,27.2,26.79,27.0,23700.0],["2024-07-29",27.0,27.0,26.74,26.97,24500.0],["2024-07-30",26.74,27.04,26.74,26.88,8200.0],["2024-07-31",26.09,26.9,26.09,26.63,29200.0],["2024-08-01",27.19,27.86,26.85,27.7,99400.0],["2024-08-02",27.8,28.03,27.36,28.01,95000.0],["2024-08-05",27.24,27.4,26.5,27.18,40600.0],["2024-08-06",27.18,27.18,26.75,26.76,8900.0],["2024-08-07",26.8,27.18,26.76,26.95,11800.0],["2024-08-08",27.33,27.46,27.06,27.2,12000.0],["2024-08-09",27.29,28.4,27.2,28.4,46500.0],["2024-08-12",28.4,28.48,27.85,28.15,39000.0],["2024-08-13",28.14,28.44,27.89,27.89,5700.0],["2024-08-14",27.95,28.27,27.66,28.16,5400.0],["2024-08-15",28.3,28.3,27.8,28.04,21400.0],["2024-08-16",27.88,28.01,27.7,27.71,6800.0],["2024-08-19",27.66,28.0,27.57,27.81,28000.0],["2024-08-20",27.62,27.8,27.25,27.76,39300.0],["2024-08-21",27.77,27.77,27.47,27.49,9000.0],["2024-08-22",27.47,27.62,26.53,27.12,15200.0],["2024-08-23",27.46,27.5,27.07,27.37,9100.0],["2024-08-26",27.17,27.23,26.8,27.12,18300.0],["2024-08-27",26.95,27.09,26.52,26.86,13700.0],["2024-08-28",26.63,27.14,26.57,26.87,8100.0],["2024-08-29",26.63,26.86,26.4,26.67,18000.0],["2024-08-30",26.5,26.82,26.31,26.67,5900.0],["2024-09-03",25.92,26.57,25.92,26.38,19100.0],["2024-09-04",26.11,26.79,25.92,26.45,8800.0],["2024-09-05",26.59,28.4,25.93,27.2,37900.0],["2024-09-06",27.2,27.43,26.53,27.32,5900.0],["2024-09-09",27.13,29.0,26.41,29.0,73200.0],["2024-09-10",28.99,28.99,25.93,27.18,61400.0],["2024-09-11",27.35,29.47,27.01,28.7,43000.0],["2024-09-12",28.44,28.96,27.59,27.99,14600.0],["2024-09-13",27.94,28.62,27.63,28.05,18500.0],["2024-09-16",28.05,29.4,27.95,28.64,87200.0],["2024-09-17",28.6,29.8,28.21,29.36,27600.0],["2024-09-18",29.36,29.5,28.5,29.35,13000.0],["2024-09-19",29.19,30.2,29.19,30.0,139700.0],["2024-09-20",29.68,30.46,29.33,30.0,14400.0],["2024-09-23",29.79,30.05,29.5,29.81,13200.0],["2024-09-24",30.06,30.14,29.42,30.14,8400.0],["2024-09-25",29.95,30.05,29.37,29.84,80600.0],["2024-09-26",29.86,30.75,29.53,29.83,25500.0],["2024-09-27",29.97,30.49,29.83,30.49,11000.0],["2024-09-30",30.3,30.82,29.73,30.42,16100.0],["2024-10-01",30.69,32.6,29.26,31.6,81800.0],["2024-10-02",31.85,32.69,31.58,31.9,22900.0],["2024-10-03",31.95,32.4,31.47,31.47,18400.0],["2024-10-04",31.77,31.8,30.05,30.37,16500.0],["2024-10-07",29.85,30.88,29.65,30.21,10800.0],["2024-10-08",30.1,31.3,29.98,31.3,12600.0],["2024-10-09",30.7,31.0,29.74,29.85,13600.0],["2024-10-10",30.18,30.39,29.51,29.81,9100.0],["2024-10-11",29.88,30.2,29.61,29.64,15500.0],["2024-10-14",29.69,30.95,29.6,30.26,59000.0],["2024-10-15",30.38,30.38,29.56,29.81,40900.0],["2024-10-16",29.62,30.58,29.6,29.81,14000.0],["2024-10-17",29.99,30.15,29.8,29.82,9300.0],["2024-10-18",29.82,30.1,29.29,29.5,49200.0],["2024-10-21",29.49,31.28,29.3,30.9,35500.0],["2024-10-22",30.87,30.87,30.15,30.69,13100.0],["2024-10-23",30.8,32.0,30.52,31.86,48700.0],["2024-10-24",31.99,31.99,30.95,31.45,11600.0],["2024-10-25",31.8,32.0,30.55,31.3,34100.0],["2024-10-28",31.4,31.62,30.1,30.74,67600.0],["2024-10-29",30.5,30.77,30.5,30.74,7000.0],["2024-10-30",30.4,31.0,29.8,30.97,18800.0],["2024-10-31",30.5,32.0,30.5,31.99,28500.0],["2024-11-01",31.52,31.88,30.96,31.35,25700.0],["2024-11-04",30.96,32.5,30.96,31.88,22500.0],["2024-11-05",31.45,31.88,30.94,31.1,27700.0],["2024-11-06",31.2,33.47,31.2,32.86,130700.0],["2024-11-07",32.69,32.95,32.2,32.86,15400.0],["2024-11-08",32.7,34.0,32.3,33.8,83500.0],["2024-11-11",32.99,33.79,32.5,33.17,42900.0],["2024-11-12",33.64,33.64,32.87,33.34,31800.0],["2024-11-13",33.35,33.63,33.05,33.63,29500.0],["2024-11-14",33.9,33.99,33.4,33.86,34500.0],["2024-11-15",33.42,33.95,32.9,33.05,41500.0],["2024-11-18",32.86,33.33,32.08,32.71,40600.0],["2024-11-19",32.44,32.67,31.42,31.6,21700.0],["2024-11-20",31.4,31.5,30.2,30.95,21000.0],["2024-11-21",30.79,32.12,30.75,31.0,22800.0],["2024-11-22",31.0,31.48,30.37,31.35,88900.0],["2024-11-25",31.01,32.9,31.01,32.9,28700.0],["2024-11-26",32.5,33.36,32.41,32.51,34500.0],["2024-11-27",32.78,33.2,32.15,32.15,20100.0],["2024-11-29",32.4,34.0,32.4,33.95,71700.0],["2024-12-02",34.0,34.93,33.48,34.17,97500.0],["2024-12-03",34.03,34.71,33.85,33.94,27400.0],["2024-12-04",34.94,35.05,33.91,34.39,27400.0],["2024-12-05",34.97,35.25,34.05,35.06,105400.0],["2024-12-06",35.59,35.59,34.43,34.74,50400.0],["2024-12-09",34.85,35.49,34.58,35.14,61700.0],["2024-12-10",35.49,35.86,34.94,35.06,46500.0],["2024-12-11",35.27,37.3,35.12,36.26,79200.0],["2024-12-12",36.55,38.0,35.58,37.09,85300.0],["2024-12-13",36.98,37.57,36.23,36.47,28500.0],["2024-12-16",35.72,36.22,35.63,35.71,40500.0],["2024-12-17",35.74,36.34,34.87,35.98,44400.0],["2024-12-18",36.0,36.86,35.21,36.0,139100.0],["2024-12-19",35.6,36.7,35.55,36.7,274600.0],["2024-12-20",36.7,39.87,36.01,39.04,154700.0],["2024-12-23",39.0,39.22,37.69,38.14,60700.0],["2024-12-24",38.0,38.41,37.17,37.28,58700.0],["2024-12-26",37.58,38.54,37.58,38.0,68100.0],["2024-12-27",37.81,39.34,37.75,38.96,185900.0],["2024-12-30",39.0,41.26,38.92,40.19,200000.0],["2024-12-31",40.44,41.8,39.97,40.1,163600.0],["2025-01-02",40.52,43.25,40.17,42.7,109000.0],["2025-01-03",43.0,46.49,42.81,44.47,140200.0],["2025-01-06",44.99,46.2,44.49,45.68,101300.0],["2025-01-07",45.71,46.49,44.81,45.18,87500.0],["2025-01-08",44.47,45.6,43.87,44.6,275600.0],["2025-01-10",44.5,45.79,43.67,45.08,102000.0],["2025-01-13",44.23,45.8,44.23,44.7,88400.0],["2025-01-14",45.7,48.0,45.3,46.09,192000.0],["2025-01-15",46.78,46.98,45.08,46.04,136800.0],["2025-01-16",47.49,48.39,45.57,45.9,211600.0],["2025-01-17",46.96,46.96,45.76,46.0,206600.0],["2025-01-21",45.92,47.08,45.6,45.69,176600.0],["2025-01-22",45.99,46.88,42.3,44.38,184400.0],["2025-01-23",44.0,45.51,44.0,45.19,95300.0],["2025-01-24",45.87,46.79,45.06,45.5,178600.0],["2025-01-27",45.01,46.16,42.43,42.88,185400.0],["2025-01-28",42.7,45.85,42.67,45.12,129400.0],["2025-01-29",45.5,46.13,44.82,45.1,48200.0],["2025-01-30",45.08,45.33,42.89,43.35,90800.0],["2025-01-31",43.72,45.51,43.25,45.05,77400.0],["2025-02-03",43.61,44.68,42.67,43.18,86900.0],["2025-02-04",43.4,44.39,43.21,43.45,32400.0],["2025-02-05",43.61,43.73,42.65,43.05,34500.0],["2025-02-06",42.98,43.37,42.73,42.75,35600.0],["2025-02-07",42.84,42.98,41.54,42.17,44200.0],["2025-02-10",43.0,43.0,42.3,42.74,88200.0],["2025-02-11",42.76,43.0,42.61,42.82,44600.0],["2025-02-12",42.82,43.9,41.75,43.65,169100.0],["2025-02-13",45.2,47.0,45.2,45.69,327300.0],["2025-02-14",47.09,47.5,44.38,45.25,176300.0],["2025-02-18",47.13,47.33,45.36,45.6,253400.0],["2025-02-19",45.75,46.19,45.44,45.7,125400.0],["2025-02-20",45.3,46.0,44.31,45.99,91300.0],["2025-02-21",46.32,46.32,45.3,45.47,116400.0],["2025-02-24",45.5,46.38,45.5,45.82,162800.0],["2025-02-25",46.0,46.22,45.69,45.97,246100.0],["2025-02-26",46.09,46.25,44.82,45.09,72900.0],["2025-02-27",45.5,46.2,44.9,44.98,88300.0],["2025-02-28",44.98,45.59,43.85,44.76,124200.0],["2025-03-03",44.76,45.85,44.76,44.96,92000.0],["2025-03-04",44.96,44.96,42.55,43.96,254000.0],["2025-03-05",43.96,44.49,43.48,44.05,97200.0],["2025-03-06",44.65,46.09,44.2,45.0,125100.0],["2025-03-07",45.57,45.92,44.2,44.91,149400.0],["2025-03-10",44.55,44.55,39.54,40.0,258700.0],["2025-03-11",39.35,41.0,36.23,39.43,231800.0],["2025-03-12",40.24,41.99,40.05,40.51,68400.0],["2025-03-13",41.6,42.0,39.31,39.78,204300.0],["2025-03-14",40.1,42.62,39.5,42.04,100900.0],["2025-03-17",42.97,45.5,42.96,44.75,87800.0],["2025-03-18",46.8,47.21,45.5,45.98,254600.0],["2025-03-19",46.64,46.64,45.32,45.94,141900.0],["2025-03-20",46.0,46.78,44.31,45.04,117700.0],["2025-03-21",45.0,46.0,44.01,45.95,71700.0],["2025-03-24",46.0,46.25,45.29,46.0,76400.0],["2025-03-25",46.0,46.09,45.36,45.75,59500.0],["2025-03-26",46.0,46.02,45.55,45.73,45000.0],["2025-03-27",45.67,46.16,45.67,46.0,39700.0],["2025-03-28",46.0,46.17,44.89,44.99,139300.0],["2025-03-31",44.58,44.75,43.45,43.61,177900.0],["2025-04-01",44.0,45.4,43.87,44.16,91600.0],["2025-04-02",43.5,44.89,43.0,44.01,68800.0],["2025-04-03",43.0,44.89,42.23,42.6,153000.0],["2025-04-04",40.4,41.55,37.85,38.91,274400.0],["2025-04-07",38.9,41.0,37.63,38.0,290800.0],["2025-04-08",40.43,41.99,37.74,38.26,156900.0],["2025-04-09",37.8,40.7,37.8,39.7,85400.0],["2025-04-10",39.7,40.41,39.0,39.88,61300.0],["2025-04-11",40.0,40.27,39.25,39.44,59200.0],["2025-04-14",40.31,42.01,39.46,41.06,62200.0],["2025-04-15",41.18,42.59,40.89,41.06,69600.0],["2025-04-16",41.0,43.11,41.0,42.46,70900.0],["2025-04-17",42.8,45.27,42.68,44.32,116500.0],["2025-04-21",44.99,45.45,41.62,41.84,122100.0],["2025-04-22",42.0,45.0,42.0,43.34,64900.0],["2025-04-23",44.44,44.78,43.41,43.5,61600.0],["2025-04-24",43.5,45.0,43.35,44.18,53000.0],["2025-04-25",44.19,44.25,41.7,42.63,110300.0],["2025-04-28",45.1,48.7,44.99,45.6,420000.0],["2025-04-29",46.3,46.85,44.7,45.2,102600.0],["2025-04-30",45.0,45.72,44.1,45.36,88800.0],["2025-05-01",46.22,46.97,45.35,45.66,130800.0],["2025-05-02",45.82,46.76,45.5,45.71,71700.0],["2025-05-05",45.78,45.98,44.62,44.76,74100.0],["2025-05-06",44.33,46.48,43.81,45.68,126100.0],["2025-05-07",45.68,46.38,45.58,46.11,109600.0],["2025-05-08",46.38,48.42,45.92,47.88,259100.0],["2025-05-09",48.28,49.87,46.5,46.84,354900.0],["2025-05-12",49.39,50.8,48.48,49.7,329600.0],["2025-05-13",50.5,51.3,49.94,51.25,273100.0],["2025-05-14",51.31,51.67,48.64,48.95,206500.0],["2025-05-15",52.5,57.4,52.38,54.92,839000.0],["2025-05-16",54.92,56.83,54.46,54.7,359600.0],["2025-05-19",53.76,58.3,53.75,56.4,486300.0],["2025-05-20",57.0,57.55,55.77,56.38,457700.0],["2025-05-21",56.75,57.58,54.21,55.27,320600.0],["2025-05-22",55.16,55.62,52.95,53.13,194800.0],["2025-05-23",52.32,53.36,51.0,52.65,180600.0],["2025-05-27",53.49,56.4,53.01,54.31,363000.0],["2025-05-28",54.5,54.98,52.85,52.91,89100.0],["2025-05-29",53.4,54.99,53.07,53.78,107800.0],["2025-05-30",53.09,53.84,52.6,52.95,90200.0],["2025-06-02",53.08,54.29,52.6,54.05,165000.0],["2025-06-03",53.7,53.97,50.52,50.85,111400.0],["2025-06-04",50.46,51.09,49.61,50.05,121700.0],["2025-06-05",50.2,51.82,50.0,51.69,112800.0],["2025-06-06",50.25,51.58,48.59,49.23,118400.0],["2025-06-09",49.3,49.9,48.03,48.34,66200.0],["2025-06-10",48.04,48.34,45.54,47.25,180800.0],["2025-06-11",47.47,48.0,44.55,44.84,212600.0],["2025-06-12",44.88,47.98,43.22,47.0,171700.0],["2025-06-13",38.78,41.0,34.55,38.27,1485800.0],["2025-06-16",36.76,40.31,35.0,40.01,1030900.0],["2025-06-17",40.0,41.66,39.67,40.02,401900.0],["2025-06-18",40.0,40.92,39.8,40.05,186500.0],["2025-06-20",40.0,40.65,39.62,40.0,257200.0],["2025-06-23",39.1,39.77,38.08,39.0,266700.0],["2025-06-24",39.36,43.22,39.36,41.33,241200.0],["2025-06-25",41.43,42.8,40.55,40.79,122400.0],["2025-06-26",42.09,46.0,42.0,44.86,324700.0],["2025-06-27",45.0,46.46,43.94,44.49,140300.0],["2025-06-30",44.49,46.11,44.01,46.07,119200.0],["2025-07-01",44.48,45.5,43.0,43.29,163000.0],["2025-07-02",43.29,43.91,43.2,43.5,60900.0],["2025-07-03",43.58,45.0,42.54,43.36,133300.0],["2025-07-07",43.55,44.4,42.94,43.26,76300.0],["2025-07-08",43.66,45.06,43.57,44.52,66600.0],["2025-07-09",45.03,46.81,45.03,46.3,86800.0],["2025-07-10",46.1,46.29,45.04,45.48,109500.0],["2025-07-11",56.95,59.68,49.05,49.4,1002900.0],["2025-07-14",53.57,54.28,50.7,53.83,740800.0],["2025-07-15",54.65,54.65,53.06,53.07,186700.0],["2025-07-16",53.0,53.94,52.15,52.18,170000.0],["2025-07-17",51.2,52.16,50.55,50.67,196100.0],["2025-07-18",50.57,51.96,50.5,51.12,204200.0],["2025-07-21",52.18,52.84,51.12,51.78,228100.0],["2025-07-22",51.0,52.5,51.0,52.0,158100.0],["2025-07-23",52.36,52.56,51.55,52.4,95000.0],["2025-07-24",52.6,56.4,52.6,55.73,253900.0],["2025-07-25",55.73,56.96,54.07,54.08,126600.0],["2025-07-28",54.1,54.92,53.78,54.71,144900.0],["2025-07-29",54.72,56.8,54.72,55.95,237500.0],["2025-07-30",56.17,57.35,56.05,57.11,134700.0],["2025-07-31",57.0,57.0,54.22,54.71,132200.0],["2025-08-01",53.8,53.8,49.0,50.55,285800.0],["2025-08-04",50.01,50.49,47.6,49.06,261700.0],["2025-08-05",49.01,49.01,47.2,48.52,129500.0],["2025-08-06",48.5,53.57,47.66,52.35,236000.0],["2025-08-07",54.5,55.58,51.01,53.47,129900.0],["2025-08-08",55.51,57.42,54.71,56.2,273500.0],["2025-08-11",57.99,58.88,55.88,56.45,179100.0],["2025-08-12",57.0,59.58,56.6,59.25,186500.0],["2025-08-13",59.79,59.88,56.03,56.73,204100.0],["2025-08-14",56.8,59.14,56.75,58.54,130000.0],["2025-08-15",58.01,58.85,57.66,58.1,126600.0],["2025-08-18",57.75,62.0,56.49,60.44,565500.0],["2025-08-19",62.87,64.0,61.33,62.72,584500.0],["2025-08-20",62.25,62.25,57.36,57.72,218900.0],["2025-08-21",58.06,59.5,58.0,58.29,162300.0],["2025-08-22",58.91,60.48,58.25,58.7,126100.0],["2025-08-25",58.54,58.66,56.8,57.9,94000.0],["2025-08-26",58.0,58.75,56.17,56.44,105600.0],["2025-08-27",56.26,57.84,55.98,56.38,117900.0],["2025-08-28",56.74,63.29,56.67,60.69,736600.0],["2025-08-29",60.07,60.69,58.5,58.53,186200.0],["2025-09-02",56.89,57.47,54.25,55.17,191300.0],["2025-09-03",55.07,57.0,55.07,56.27,126500.0],["2025-09-04",56.63,58.2,56.12,57.85,89500.0],["2025-09-05",58.36,58.36,53.12,55.01,181900.0],["2025-09-08",54.5,55.5,54.13,54.99,232400.0],["2025-09-09",55.06,55.06,53.7,53.91,79200.0],["2025-09-10",54.18,54.48,50.0,51.42,229300.0],["2025-09-11",51.63,55.06,51.63,53.63,208500.0],["2025-09-12",53.79,54.26,53.0,53.72,86000.0],["2025-09-15",53.72,54.0,52.41,53.02,85900.0],["2025-09-16",52.74,54.16,52.4,52.58,99300.0],["2025-09-17",52.0,54.23,51.8,52.2,83800.0],["2025-09-18",52.47,53.27,51.5,52.83,101500.0],["2025-09-19",53.0,55.78,52.69,55.08,185400.0],["2025-09-22",55.08,55.4,54.0,54.93,99500.0],["2025-09-23",55.74,55.99,54.32,54.82,93100.0],["2025-09-24",55.01,55.19,52.9,53.32,102600.0],["2025-09-25",53.19,54.28,52.5,54.1,65800.0],["2025-09-26",54.28,54.41,51.5,52.6,114200.0],["2025-09-29",52.58,54.32,52.12,54.04,145900.0],["2025-09-30",53.47,54.43,51.8,54.43,124000.0],["2025-10-01",53.41,53.96,52.37,52.8,72600.0],["2025-10-02",52.57,52.64,51.1,51.65,61100.0],["2025-10-03",51.53,53.76,51.25,52.21,102400.0],["2025-10-06",51.82,52.66,51.0,51.56,82000.0],["2025-10-07",51.58,52.0,51.11,51.57,41800.0],["2025-10-08",51.9,52.0,49.2,49.75,148900.0],["2025-10-09",49.95,51.81,49.55,51.3,111600.0],["2025-10-10",51.49,51.99,49.74,50.34,94900.0],["2025-10-13",50.26,51.08,49.3,49.53,43700.0],["2025-10-14",49.2,50.01,48.71,48.85,64900.0],["2025-10-15",49.33,52.51,49.33,51.63,169300.0],["2025-10-16",52.01,55.43,52.01,54.95,193400.0],["2025-10-17",53.52,54.45,51.93,51.94,134600.0],["2025-10-20",52.23,53.7,52.11,53.19,81200.0],["2025-10-21",53.19,53.19,51.0,51.42,109900.0],["2025-10-22",51.4,52.25,50.43,50.72,69200.0],["2025-10-23",51.75,51.75,49.9,50.59,91100.0],["2025-10-24",50.59,51.3,50.4,50.52,59300.0],["2025-10-27",50.52,50.77,49.7,50.21,87600.0],["2025-10-28",50.59,50.59,49.1,49.42,46800.0],["2025-10-29",48.85,49.41,46.25,47.86,194000.0],["2025-10-30",48.39,49.0,46.85,47.56,99900.0],["2025-10-31",47.5,48.98,47.5,48.15,55000.0],["2025-11-03",48.88,48.99,47.2,48.09,88800.0],["2025-11-04",47.34,47.78,44.7,45.47,104100.0],["2025-11-05",45.8,47.81,45.43,46.26,92000.0],["2025-11-06",46.96,47.47,44.6,44.77,107800.0],["2025-11-07",43.84,44.64,42.6,43.57,192800.0],["2025-11-10",49.18,51.5,48.15,50.0,321700.0],["2025-11-11",49.51,50.23,48.12,48.12,120700.0],["2025-11-12",48.15,49.12,46.92,47.33,119700.0],["2025-11-13",47.55,48.71,47.4,48.41,50400.0],["2025-11-14",47.0,48.76,46.44,48.15,69100.0],["2025-11-17",48.37,49.75,47.08,48.56,124900.0],["2025-11-18",48.5,50.12,48.14,49.68,82100.0],["2025-11-19",50.42,52.66,49.55,52.02,217500.0],["2025-11-20",51.0,52.5,50.45,51.52,179500.0],["2025-11-21",50.58,52.79,50.58,52.53,113100.0],["2025-11-24",52.34,53.59,51.55,51.99,107100.0],["2025-11-25",53.95,55.55,52.86,53.38,225600.0],["2025-11-26",53.56,54.04,52.77,53.21,56900.0],["2025-11-28",53.3,54.66,53.1,53.39,37800.0],["2025-12-01",53.0,53.0,51.38,51.99,179700.0],["2025-12-02",51.99,53.0,51.86,51.99,49800.0],["2025-12-03",51.3,51.42,48.68,49.17,77900.0],["2025-12-04",49.1,50.93,49.1,50.39,61700.0],["2025-12-05",49.8,50.61,49.8,50.34,65700.0],["2025-12-08",50.56,50.8,50.06,50.45,41100.0],["2025-12-09",50.45,50.69,49.82,50.44,85400.0],["2025-12-10",49.92,51.54,49.92,50.86,59300.0],["2025-12-11",50.8,51.42,50.12,50.92,49600.0],["2025-12-12",50.37,51.65,50.37,51.14,119300.0],["2025-12-15",51.14,52.74,50.66,52.34,75200.0],["2025-12-16",52.5,53.93,52.5,53.1,129400.0],["2025-12-17",53.1,53.73,52.25,52.45,82500.0],["2025-12-18",52.28,54.41,52.22,52.3,96600.0],["2025-12-19",52.5,52.63,51.27,51.5,278300.0],["2025-12-22",51.4,52.75,51.29,52.7,52500.0],["2025-12-23",52.5,52.98,52.32,52.54,26700.0],["2025-12-24",52.18,53.27,52.04,52.75,23700.0],["2025-12-26",52.99,53.38,52.6,52.67,24800.0],["2025-12-29",52.43,53.0,52.1,52.52,57000.0],["2025-12-30",52.59,53.24,52.59,52.91,30800.0],["2025-12-31",52.68,53.18,52.16,52.57,57900.0],["2026-01-02",52.79,53.0,52.05,52.7,76500.0],["2026-01-05",52.83,53.26,51.97,52.24,71400.0],["2026-01-06",52.25,53.16,52.25,52.97,79600.0],["2026-01-07",52.73,53.1,52.14,52.4,41900.0],["2026-01-08",52.2,52.45,51.29,52.0,58800.0],["2026-01-09",51.78,52.75,51.6,52.04,50100.0],["2026-01-12",52.0,53.21,51.88,52.0,80700.0],["2026-01-13",52.16,55.28,51.98,53.42,128200.0],["2026-01-14",53.21,54.87,53.21,54.08,111700.0],["2026-01-15",54.5,55.63,54.5,54.61,86600.0],["2026-01-16",54.55,55.19,54.24,54.5,82900.0],["2026-01-20",53.61,54.5,53.19,54.02,94500.0],["2026-01-21",53.86,54.88,53.72,54.1,60100.0],["2026-01-22",54.55,56.5,54.11,55.28,170700.0],["2026-01-23",55.28,55.59,53.94,54.04,54700.0],["2026-01-26",53.84,54.9,53.5,53.94,72900.0],["2026-01-27",54.25,54.74,53.62,54.11,45700.0],["2026-01-28",54.11,54.6,53.83,54.07,72700.0],["2026-01-29",54.25,56.29,54.07,55.72,65200.0],["2026-01-30",54.89,55.4,54.54,54.64,82700.0],["2026-02-02",54.6,54.89,53.01,53.38,62500.0],["2026-02-03",53.41,54.0,52.85,53.07,105100.0],["2026-02-04",53.07,53.68,52.83,52.97,50100.0],["2026-02-05",52.55,52.76,51.78,52.03,53800.0],["2026-02-06",52.09,53.3,51.98,52.62,42000.0],["2026-02-09",52.47,53.79,52.13,53.6,82200.0],["2026-02-10",53.6,54.24,52.99,54.09,71000.0],["2026-02-11",54.75,56.19,54.75,55.5,162200.0],["2026-02-12",55.46,55.5,52.2,53.26,57700.0],["2026-02-13",53.11,54.25,52.01,52.45,75800.0],["2026-02-17",52.45,53.5,52.38,52.5,35500.0],["2026-02-18",52.82,55.14,52.33,54.77,52600.0],["2026-02-19",54.28,55.85,54.25,55.59,84700.0],["2026-02-20",55.5,56.74,55.08,56.24,41900.0],["2026-02-23",56.0,57.0,55.08,55.58,77300.0],["2026-02-24",55.6,55.87,54.28,55.67,57500.0],["2026-02-25",56.05,56.84,56.0,56.39,58000.0],["2026-02-26",56.13,56.3,54.98,55.44,55800.0],["2026-02-27",54.7,56.6,54.6,55.89,49700.0],["2026-03-02",55.02,56.67,53.03,56.04,93900.0],["2026-03-03",54.55,55.08,52.06,53.06,68700.0],["2026-03-04",53.3,54.99,53.3,54.73,42600.0],["2026-03-05",54.29,54.53,52.79,53.18,99400.0],["2026-03-06",62.86,62.86,52.91,54.0,324100.0],["2026-03-09",53.5,53.6,52.73,53.05,54100.0],["2026-03-10",52.72,54.24,52.35,53.05,82600.0],["2026-03-11",52.56,53.43,52.56,53.28,38900.0],["2026-03-12",51.0,51.25,44.0,44.31,422500.0],["2026-03-13",52.0,58.5,48.26,50.6,687600.0],["2026-03-16",49.87,51.19,49.2,50.5,155300.0],["2026-03-17",50.5,51.52,46.82,49.05,278400.0],["2026-03-18",49.14,50.49,46.01,49.86,245900.0],["2026-03-19",49.52,50.71,49.5,50.41,57500.0],["2026-03-20",50.78,50.78,49.02,49.32,76800.0],["2026-03-23",49.38,49.8,48.19,48.99,52000.0],["2026-03-24",48.11,49.28,47.72,48.26,105400.0],["2026-03-25",48.94,49.54,48.5,48.79,62000.0],["2026-03-26",48.52,48.9,46.72,46.72,66000.0],["2026-03-27",46.42,47.45,46.1,46.47,74700.0],["2026-03-30",46.07,46.2,44.76,44.78,128700.0],["2026-03-31",45.41,46.5,45.27,46.3,42500.0],["2026-04-01",47.33,47.67,46.52,47.28,86200.0],["2026-04-02",46.39,48.0,46.32,47.72,29500.0],["2026-04-06",47.28,49.0,47.28,48.49,43000.0],["2026-04-07",48.01,48.74,47.35,47.67,74000.0],["2026-04-08",49.89,51.0,49.5,50.13,52300.0],["2026-04-09",49.69,51.44,49.5,51.14,48500.0],["2026-04-10",52.0,52.5,50.49,50.8,208400.0],["2026-04-13",51.15,53.51,49.8,52.75,110700.0],["2026-04-14",52.75,54.44,52.47,52.65,98200.0],["2026-04-15",53.23,53.23,51.8,52.61,101200.0],["2026-04-16",53.84,54.9,52.87,54.43,65600.0],["2026-04-17",54.59,55.46,54.5,54.64,64600.0],["2026-04-20",54.97,55.0,52.85,53.11,47600.0],["2026-04-21",52.96,53.28,52.1,52.12,18400.0],["2026-04-22",53.0,55.1,52.5,54.99,199900.0],["2026-04-23",54.12,56.26,53.55,54.76,240000.0],["2026-04-24",54.58,54.91,52.71,53.0,103500.0],["2026-04-27",53.0,53.61,51.53,51.87,52500.0],["2026-04-28",51.7,51.7,50.0,50.52,51200.0],["2026-04-29",50.91,50.91,49.03,49.09,62500.0],["2026-04-30",49.37,50.85,49.1,49.74,40600.0],["2026-05-01",50.4,50.92,49.84,50.29,28500.0],["2026-05-04",50.31,51.1,48.56,49.35,56500.0],["2026-05-05",49.52,50.1,49.1,49.14,34300.0],["2026-05-06",49.8,50.0,48.96,49.13,114900.0],["2026-05-07",49.13,49.13,48.35,48.46,63200.0],["2026-05-08",48.76,50.93,48.08,49.5,207400.0],["2026-05-11",50.08,51.66,49.35,50.03,249900.0],["2026-05-12",50.02,50.69,49.5,50.0,317600.0],["2026-05-13",53.41,57.0,52.5,56.89,302400.0],["2026-05-14",57.0,57.26,53.79,53.92,86600.0],["2026-05-15",54.0,55.0,52.33,54.29,103100.0],["2026-05-18",53.7,55.23,53.2,54.57,88800.0],["2026-05-19",54.04,55.99,54.04,55.44,74500.0],["2026-05-20",55.29,56.42,53.95,55.11,93600.0],["2026-05-21",54.34,57.0,54.34,56.7,110900.0],["2026-05-22",56.7,57.0,56.0,56.41,73700.0],["2026-05-26",57.0,57.0,54.57,56.42,64700.0],["2026-05-27",56.2,57.92,55.63,57.54,38700.0],["2026-05-28",57.0,57.92,56.36,56.56,37500.0],["2026-05-29",56.01,57.0,54.91,56.14,59500.0],["2026-06-01",55.91,56.26,54.65,55.09,56600.0],["2026-06-02",55.09,55.54,54.9,55.3,27000.0],["2026-06-03",55.0,55.3,52.23,52.61,78400.0],["2026-06-04",52.62,52.62,50.1,51.53,168200.0],["2026-06-05",50.87,51.54,48.3,51.4,148200.0],["2026-06-08",51.4,52.0,48.69,49.01,98100.0],["2026-06-09",50.19,51.06,48.67,49.27,110900.0],["2026-06-10",49.0,51.0,48.8,49.47,118700.0],["2026-06-11",48.25,50.76,48.2,50.49,66300.0],["2026-06-12",50.99,52.94,50.95,52.42,45200.0],["2026-06-15",52.99,53.96,52.0,52.22,55400.0],["2026-06-16",52.2,53.14,51.07,52.83,81700.0],["2026-06-17",52.91,53.13,52.02,52.47,109900.0],["2026-06-18",52.1,52.97,51.49,52.03,68000.0],["2026-06-22",51.5,51.5,49.1,50.43,104400.0],["2026-06-23",49.66,51.75,49.08,51.75,57300.0],["2026-06-24",50.84,51.99,50.5,51.56,63000.0],["2026-06-25",51.83,52.5,51.3,51.47,86000.0],["2026-06-26",51.43,52.31,51.26,51.66,77200.0],["2026-06-29",51.66,52.24,51.21,51.96,39000.0],["2026-06-30",51.83,52.41,51.0,52.21,108900.0],["2026-07-01",52.0,52.56,51.31,52.31,68800.0],["2026-07-02",52.76,52.99,51.5,52.0,81400.0],["2026-07-06",52.5,53.5,52.445,53.13,349648.966061],["2026-07-07",53.62,54.84,51.72,52.1,177128.840935],["2026-07-08",52.09,54.1,51.6205,53.75,76896.196744],["2026-07-09",53.75,54.1,52.4587,53.82,34469.26519],["2026-07-10",54.26,54.28,53.3,53.3,21318.768261],["2026-07-13",53.8,53.905,52.01,52.05,46062.037505],["2026-07-14",53.15,53.49,52.215,52.66,49635.674137],["2026-07-15",52.6,52.9,51.62,52.25,52136.209524],["2026-07-16",52.38,52.965,51.3,51.595,50102.4134],["2026-07-17",51.26,52.14,51.13,51.62,43252.008768],["2026-07-20",51.67,52.15,51.25,51.69,41823.252134],["2026-07-21",51.97,53.19,51.97,53.01,78553.407102],["2026-07-22",53.09,53.95,52.68,53.175,83645.3029],["2026-07-23",52.27,53.09,51.5,51.98,81601.737079],["2026-07-24",51.82,52.586,51,51.01,74586.6074],["2026-07-27",51.36,52.48,51,51.7,67594.915196],["2026-07-28",51.48,52.13,50.795,51.605,128592.989224],["2026-07-29",51.27,51.42,50.3301,50.58,54841.631609],["2026-07-30",50.97,53.4,50.97,52.79,96880.52575],["2026-07-31",52.64,54.375,51.2,52.29,157705.252325],["2026-08-03",52.85,54,52.6,53.12,110671.734737],["2026-08-04",52.39,54.58,52,54.32,102152.695989],["2026-08-05",54.48,54.94,53.77,54.52,53611.7736],["2026-08-06",54.3,56.38,54.3,55.88,105580.285227],["2026-08-07",56.34,57.29,55.57,57.1,78494.475499],["2026-08-10",56.61,56.99,56,56.89,7816.331046],["2026-08-11",55.76,56.93,55.072,56.61,88624.123164],["2026-08-12",56.79,57.22,56,56.93,101580.9377],["2026-08-13",57.15,57.57,56.92,57.04,76099.999528],["2026-08-14",57,57.365,56.8,57.08,42456.5283]]}