{"t":"AMZN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1997-05-15",0.1219,0.125,0.0964,0.0979,1443120000],["1997-05-16",0.0984,0.099,0.0854,0.0865,294000000],["1997-05-19",0.088,0.0885,0.0812,0.0854,122136000],["1997-05-20",0.0865,0.0875,0.0818,0.0818,109344000],["1997-05-21",0.0818,0.0823,0.0688,0.0714,377064000],["1997-05-22",0.0719,0.0724,0.0656,0.0698,235536000],["1997-05-23",0.0703,0.076,0.0667,0.075,318744000],["1997-05-27",0.0755,0.0823,0.0729,0.0792,173952000],["1997-05-28",0.0812,0.0818,0.0766,0.0766,91488000],["1997-05-29",0.0771,0.0771,0.074,0.0753,69456000],["1997-05-30",0.075,0.0755,0.074,0.075,51888000],["1997-06-02",0.0755,0.0766,0.075,0.0755,11832000],["1997-06-03",0.0766,0.0766,0.074,0.074,23664000],["1997-06-04",0.074,0.0745,0.0698,0.0708,61608000],["1997-06-05",0.0708,0.0771,0.0688,0.0771,113448000],["1997-06-06",0.0758,0.0854,0.0755,0.0828,156144000],["1997-06-09",0.0828,0.0854,0.0828,0.0844,47040000],["1997-06-10",0.0854,0.0854,0.0766,0.0792,109176000],["1997-06-11",0.0797,0.0802,0.0766,0.0771,23760000],["1997-06-12",0.0792,0.0823,0.0776,0.0802,32640000],["1997-06-13",0.0812,0.0812,0.0792,0.0792,13872000],["1997-06-16",0.0802,0.0802,0.0781,0.0786,18264000],["1997-06-17",0.0799,0.0799,0.0747,0.0753,94128000],["1997-06-18",0.076,0.0768,0.075,0.0755,49296000],["1997-06-19",0.0755,0.0766,0.075,0.0755,20064000],["1997-06-20",0.0766,0.0776,0.075,0.0763,67752000],["1997-06-23",0.0771,0.0771,0.074,0.075,20952000],["1997-06-24",0.0753,0.0763,0.074,0.0755,15024000],["1997-06-25",0.0763,0.0763,0.0745,0.0755,42120000],["1997-06-26",0.076,0.076,0.0753,0.0755,63792000],["1997-06-27",0.0758,0.0758,0.074,0.0745,23760000],["1997-06-30",0.0755,0.0799,0.074,0.0771,54936000],["1997-07-01",0.0771,0.0771,0.0755,0.0758,25848000],["1997-07-02",0.0758,0.0797,0.0755,0.0794,77640000],["1997-07-03",0.0799,0.0958,0.0797,0.0956,251544000],["1997-07-07",0.0917,0.101,0.0917,0.1,161064000],["1997-07-08",0.1021,0.1167,0.1021,0.1151,310344000],["1997-07-09",0.1151,0.1193,0.1135,0.1161,165240000],["1997-07-10",0.1167,0.1286,0.1167,0.1281,181032000],["1997-07-11",0.126,0.126,0.1104,0.1146,210624000],["1997-07-14",0.1161,0.1167,0.1057,0.1068,92088000],["1997-07-15",0.1068,0.124,0.1068,0.1219,185496000],["1997-07-16",0.1224,0.1247,0.1151,0.1167,60480000],["1997-07-17",0.1172,0.1172,0.1078,0.1109,63384000],["1997-07-18",0.1094,0.1109,0.1078,0.1078,15600000],["1997-07-21",0.1089,0.1099,0.1073,0.1091,11496000],["1997-07-22",0.1083,0.1094,0.1031,0.1068,31272000],["1997-07-23",0.1094,0.1167,0.1089,0.1146,65184000],["1997-07-24",0.1151,0.1156,0.1109,0.113,24336000],["1997-07-25",0.1109,0.1125,0.1109,0.1115,12408000],["1997-07-28",0.1115,0.1198,0.1109,0.1161,51480000],["1997-07-29",0.1182,0.125,0.1167,0.124,96288000],["1997-07-30",0.125,0.1253,0.1214,0.1224,50352000],["1997-07-31",0.1219,0.1219,0.1167,0.1198,29088000],["1997-08-01",0.1172,0.1208,0.1125,0.1208,71760000],["1997-08-04",0.1187,0.1206,0.1151,0.1156,53424000],["1997-08-05",0.1167,0.1167,0.1073,0.1104,60648000],["1997-08-06",0.1104,0.1156,0.1094,0.1125,24864000],["1997-08-07",0.1125,0.113,0.1063,0.1089,40680000],["1997-08-08",0.1083,0.1151,0.1052,0.1146,44232000],["1997-08-11",0.1146,0.1167,0.1125,0.1164,24792000],["1997-08-12",0.1141,0.1151,0.1099,0.1099,11424000],["1997-08-13",0.1115,0.1115,0.1083,0.1099,11808000],["1997-08-14",0.1089,0.1125,0.106,0.1078,20832000],["1997-08-15",0.1068,0.1078,0.0969,0.1057,31944000],["1997-08-18",0.1026,0.1026,0.0984,0.1021,35688000],["1997-08-19",0.1047,0.1104,0.1026,0.1083,20064000],["1997-08-20",0.1094,0.1094,0.1036,0.1083,19992000],["1997-08-21",0.1068,0.1086,0.1036,0.1057,12480000],["1997-08-22",0.1052,0.1063,0.1047,0.1063,14256000],["1997-08-25",0.1052,0.113,0.1052,0.1109,22536000],["1997-08-26",0.112,0.1177,0.1115,0.1172,51480000],["1997-08-27",0.1154,0.1161,0.1125,0.1159,27840000],["1997-08-28",0.1151,0.1198,0.1141,0.1187,22944000],["1997-08-29",0.1182,0.1187,0.1161,0.1169,14448000],["1997-09-02",0.1172,0.1187,0.1167,0.1177,14640000],["1997-09-03",0.1172,0.1208,0.1156,0.1167,39288000],["1997-09-04",0.1182,0.1276,0.1172,0.1276,66960000],["1997-09-05",0.1292,0.1333,0.1229,0.125,38160000],["1997-09-08",0.1266,0.151,0.125,0.15,112968000],["1997-09-09",0.157,0.1693,0.1513,0.162,179424000],["1997-09-10",0.1656,0.1664,0.1562,0.1651,77328000],["1997-09-11",0.1667,0.1667,0.1521,0.1578,85248000],["1997-09-12",0.1594,0.1849,0.1578,0.1844,66672000],["1997-09-15",0.1833,0.1839,0.1526,0.1547,111672000],["1997-09-16",0.1562,0.1771,0.156,0.1677,128640000],["1997-09-17",0.1729,0.175,0.1667,0.1703,52152000],["1997-09-18",0.1719,0.1734,0.1641,0.1646,42576000],["1997-09-19",0.169,0.2042,0.1688,0.1974,178584000],["1997-09-22",0.2,0.2339,0.1974,0.225,338760000],["1997-09-23",0.2245,0.2323,0.2198,0.2313,153648000],["1997-09-24",0.2323,0.2406,0.2146,0.2188,164016000],["1997-09-25",0.2172,0.2177,0.2026,0.2039,99360000],["1997-09-26",0.2036,0.213,0.2026,0.2083,54624000],["1997-09-29",0.2073,0.2094,0.1979,0.2021,47424000],["1997-09-30",0.2,0.2174,0.1901,0.2169,105096000],["1997-10-01",0.2219,0.225,0.1969,0.201,99984000],["1997-10-02",0.2021,0.2089,0.1995,0.2005,37536000],["1997-10-03",0.2042,0.2062,0.199,0.2008,23280000],["1997-10-06",0.2,0.2062,0.1971,0.2062,40560000],["1997-10-07",0.2042,0.2094,0.2021,0.2029,34848000],["1997-10-08",0.2073,0.2083,0.1992,0.2003,56136000],["1997-10-09",0.2,0.201,0.187,0.1875,79008000],["1997-10-10",0.1865,0.2031,0.1833,0.1951,75744000],["1997-10-13",0.1964,0.2021,0.1964,0.2,16296000],["1997-10-14",0.2031,0.2052,0.1917,0.199,30936000],["1997-10-15",0.1984,0.1984,0.1885,0.1961,47112000],["1997-10-16",0.199,0.199,0.1802,0.1813,69624000],["1997-10-17",0.1807,0.1828,0.176,0.1813,50688000],["1997-10-20",0.1839,0.1937,0.1833,0.1911,98256000],["1997-10-21",0.1979,0.2219,0.1927,0.2214,241920000],["1997-10-22",0.2208,0.231,0.2188,0.226,104160000],["1997-10-23",0.2115,0.2281,0.2094,0.225,113136000],["1997-10-24",0.2375,0.2531,0.2271,0.2513,189840000],["1997-10-27",0.2401,0.2505,0.2115,0.2135,121824000],["1997-10-28",0.1958,0.25,0.1937,0.2474,234384000],["1997-10-29",0.2573,0.275,0.25,0.2695,142536000],["1997-10-30",0.2604,0.2677,0.2521,0.2562,95400000],["1997-10-31",0.2682,0.2729,0.2484,0.2542,100536000],["1997-11-03",0.2609,0.2609,0.2474,0.2536,39984000],["1997-11-04",0.25,0.2526,0.2411,0.2479,47304000],["1997-11-05",0.249,0.256,0.2438,0.2438,61872000],["1997-11-06",0.2458,0.2458,0.2318,0.2331,58272000],["1997-11-07",0.2208,0.232,0.2193,0.224,52536000],["1997-11-10",0.225,0.2281,0.2104,0.2104,55296000],["1997-11-11",0.2122,0.2156,0.1958,0.1974,86256000],["1997-11-12",0.1888,0.2094,0.1833,0.1885,173664000],["1997-11-13",0.1974,0.1984,0.1885,0.193,85800000],["1997-11-14",0.1969,0.2104,0.1891,0.2083,117384000],["1997-11-17",0.2115,0.2271,0.2109,0.2188,147888000],["1997-11-18",0.2188,0.224,0.2172,0.2208,37320000],["1997-11-19",0.2203,0.226,0.2156,0.2255,50688000],["1997-11-20",0.2286,0.2302,0.2255,0.2292,118464000],["1997-11-21",0.2276,0.2292,0.2245,0.2245,52056000],["1997-11-24",0.2188,0.2208,0.2115,0.2115,40392000],["1997-11-25",0.212,0.2167,0.2021,0.2102,66096000],["1997-11-26",0.212,0.2206,0.212,0.213,32616000],["1997-11-28",0.2135,0.2167,0.2057,0.2062,32064000],["1997-12-01",0.212,0.2188,0.2068,0.2135,47664000],["1997-12-02",0.213,0.2151,0.2089,0.2117,25248000],["1997-12-03",0.2099,0.2188,0.2094,0.2182,25800000],["1997-12-04",0.2201,0.2276,0.2193,0.225,60768000],["1997-12-05",0.2219,0.2297,0.2177,0.2297,53232000],["1997-12-08",0.2271,0.2385,0.226,0.2354,95328000],["1997-12-09",0.2333,0.2385,0.2302,0.2344,26640000],["1997-12-10",0.2292,0.2313,0.2198,0.2255,28896000],["1997-12-11",0.2198,0.2417,0.2198,0.2344,100296000],["1997-12-12",0.2323,0.2401,0.2203,0.2271,53448000],["1997-12-15",0.2292,0.2333,0.2203,0.2292,33888000],["1997-12-16",0.2323,0.2323,0.2229,0.2229,33744000],["1997-12-17",0.2188,0.2229,0.2128,0.2195,122808000],["1997-12-18",0.2177,0.2214,0.2115,0.2146,64080000],["1997-12-19",0.2115,0.226,0.2083,0.225,95064000],["1997-12-22",0.225,0.2391,0.2216,0.2349,87048000],["1997-12-23",0.2344,0.237,0.2313,0.2313,23544000],["1997-12-24",0.2313,0.2354,0.2234,0.2302,46728000],["1997-12-26",0.2281,0.2323,0.2245,0.226,9744000],["1997-12-29",0.2292,0.2391,0.2266,0.2375,51048000],["1997-12-30",0.2417,0.2453,0.2391,0.2424,125712000],["1997-12-31",0.2438,0.2521,0.2422,0.251,88920000],["1998-01-02",0.25,0.25,0.2398,0.2479,33216000],["1998-01-05",0.2443,0.2469,0.2354,0.2375,71808000],["1998-01-06",0.2349,0.2438,0.2333,0.2419,83496000],["1998-01-07",0.2417,0.2417,0.2346,0.2391,54504000],["1998-01-08",0.2349,0.2352,0.2266,0.2307,120312000],["1998-01-09",0.2333,0.2333,0.2115,0.213,132864000],["1998-01-12",0.2083,0.2193,0.2073,0.2151,148032000],["1998-01-13",0.2172,0.2333,0.2161,0.2323,146424000],["1998-01-14",0.2328,0.2438,0.2313,0.2438,170112000],["1998-01-15",0.2396,0.2505,0.2396,0.2477,120288000],["1998-01-16",0.2479,0.249,0.2385,0.2396,51264000],["1998-01-20",0.2411,0.2505,0.2406,0.2477,109344000],["1998-01-21",0.2469,0.2583,0.2438,0.2536,174768000],["1998-01-22",0.2536,0.2635,0.251,0.2568,189432000],["1998-01-23",0.2672,0.2672,0.2469,0.2469,182376000],["1998-01-26",0.249,0.2495,0.237,0.2406,94248000],["1998-01-27",0.2409,0.2432,0.2333,0.2375,82080000],["1998-01-28",0.2375,0.2417,0.2313,0.2385,105864000],["1998-01-29",0.2396,0.2495,0.2391,0.2479,96720000],["1998-01-30",0.25,0.2531,0.2443,0.2458,74448000],["1998-02-02",0.2474,0.2604,0.2469,0.2599,138264000],["1998-02-03",0.2594,0.2625,0.2547,0.2576,88584000],["1998-02-04",0.2531,0.2594,0.2526,0.2531,24696000],["1998-02-05",0.2557,0.2557,0.2438,0.2469,116640000],["1998-02-06",0.2464,0.251,0.2438,0.2453,42456000],["1998-02-09",0.2458,0.2479,0.2385,0.2427,52536000],["1998-02-10",0.2438,0.2659,0.2417,0.2651,245928000],["1998-02-11",0.2646,0.2732,0.2641,0.2646,129480000],["1998-02-12",0.2635,0.2651,0.2594,0.263,60720000],["1998-02-13",0.2625,0.2635,0.2573,0.2594,168408000],["1998-02-17",0.2609,0.2609,0.2536,0.2573,47520000],["1998-02-18",0.2573,0.2573,0.2526,0.2536,59424000],["1998-02-19",0.2555,0.2646,0.2542,0.2615,88728000],["1998-02-20",0.2615,0.2646,0.2557,0.2635,54072000],["1998-02-23",0.2646,0.2708,0.2604,0.2703,79560000],["1998-02-24",0.2708,0.2839,0.2677,0.2703,278904000],["1998-02-25",0.2734,0.2771,0.263,0.2745,134904000],["1998-02-26",0.2732,0.3042,0.2719,0.3031,307464000],["1998-02-27",0.301,0.3318,0.2992,0.3208,494136000],["1998-03-02",0.3161,0.3219,0.3125,0.3177,219144000],["1998-03-03",0.3146,0.3156,0.2979,0.299,160320000],["1998-03-04",0.3,0.3094,0.2917,0.306,146280000],["1998-03-05",0.299,0.3258,0.2969,0.3125,240024000],["1998-03-06",0.3151,0.3208,0.3073,0.3198,117744000],["1998-03-09",0.3203,0.3573,0.3198,0.3479,461112000],["1998-03-10",0.3562,0.3677,0.3453,0.3463,495000000],["1998-03-11",0.3417,0.3438,0.326,0.3318,246984000],["1998-03-12",0.3281,0.338,0.3214,0.3271,195984000],["1998-03-13",0.3318,0.337,0.324,0.3279,130464000],["1998-03-16",0.3315,0.3365,0.3292,0.3292,66240000],["1998-03-17",0.3323,0.3344,0.3245,0.3328,62016000],["1998-03-18",0.3302,0.3573,0.3302,0.3555,273192000],["1998-03-19",0.3557,0.3646,0.349,0.35,242304000],["1998-03-20",0.35,0.3536,0.3464,0.35,128256000],["1998-03-23",0.3482,0.3531,0.3448,0.3492,60096000],["1998-03-24",0.3438,0.3615,0.3438,0.351,113616000],["1998-03-25",0.3542,0.3573,0.3375,0.3404,225792000],["1998-03-26",0.3406,0.349,0.3313,0.3448,157560000],["1998-03-27",0.351,0.363,0.3448,0.3542,152928000],["1998-03-30",0.3578,0.3646,0.3547,0.3578,110016000],["1998-03-31",0.3557,0.3604,0.349,0.3564,131304000],["1998-04-01",0.3552,0.3766,0.3501,0.3755,289032000],["1998-04-02",0.3797,0.4031,0.374,0.3961,332856000],["1998-04-03",0.401,0.4016,0.3844,0.3875,233880000],["1998-04-06",0.3927,0.3948,0.3677,0.3693,220488000],["1998-04-07",0.3625,0.3635,0.3531,0.3583,232680000],["1998-04-08",0.3599,0.374,0.3562,0.3693,226296000],["1998-04-09",0.3849,0.4,0.3818,0.3969,320688000],["1998-04-13",0.3953,0.401,0.3833,0.393,219600000],["1998-04-14",0.3911,0.4161,0.3885,0.4049,326472000],["1998-04-15",0.4083,0.4167,0.3938,0.4005,223848000],["1998-04-16",0.4005,0.4138,0.3883,0.4104,324888000],["1998-04-17",0.3992,0.4052,0.3938,0.3953,140712000],["1998-04-20",0.3974,0.4146,0.3906,0.3927,179592000],["1998-04-21",0.3969,0.3974,0.3797,0.3878,167088000],["1998-04-22",0.3885,0.3901,0.3625,0.3635,226032000],["1998-04-23",0.3625,0.3625,0.3354,0.3375,245064000],["1998-04-24",0.3417,0.3656,0.3396,0.3536,335712000],["1998-04-27",0.3474,0.3526,0.3214,0.3448,377712000],["1998-04-28",0.387,0.4146,0.3711,0.3984,1391880000],["1998-04-29",0.4052,0.4109,0.3901,0.3979,633144000],["1998-04-30",0.4062,0.4083,0.3771,0.3823,449712000],["1998-05-01",0.3865,0.3964,0.3771,0.3938,186144000],["1998-05-04",0.3958,0.3995,0.3891,0.3969,154704000],["1998-05-05",0.3917,0.3979,0.388,0.3905,119976000],["1998-05-06",0.3917,0.3917,0.3755,0.3766,148776000],["1998-05-07",0.3792,0.3875,0.3677,0.3792,277752000],["1998-05-08",0.3802,0.3865,0.3729,0.3849,95856000],["1998-05-11",0.3872,0.3875,0.3604,0.362,227448000],["1998-05-12",0.3656,0.3831,0.3609,0.3807,232728000],["1998-05-13",0.3771,0.3917,0.374,0.387,278880000],["1998-05-14",0.3833,0.3943,0.3792,0.3815,172008000],["1998-05-15",0.3828,0.3854,0.3729,0.3734,92568000],["1998-05-18",0.375,0.3776,0.3615,0.3669,132360000],["1998-05-19",0.3734,0.3776,0.3719,0.3766,68472000],["1998-05-20",0.3766,0.3812,0.3677,0.3693,80976000],["1998-05-21",0.3729,0.375,0.3638,0.3698,68064000],["1998-05-22",0.3682,0.3693,0.3562,0.3583,117240000],["1998-05-26",0.3586,0.362,0.337,0.3411,217680000],["1998-05-27",0.3349,0.3641,0.3323,0.3609,464688000],["1998-05-28",0.3635,0.3656,0.3552,0.3581,188256000],["1998-05-29",0.3578,0.3708,0.3562,0.3672,172824000],["1998-06-01",0.3667,0.3688,0.3471,0.3568,160872000],["1998-06-02",0.3635,0.3708,0.3458,0.3641,164028000],["1998-06-03",0.374,0.3771,0.35,0.3521,131628000],["1998-06-04",0.3578,0.3661,0.3438,0.3656,99912000],["1998-06-05",0.3646,0.3698,0.3594,0.3688,68544000],["1998-06-08",0.3651,0.3859,0.3625,0.3854,109260000],["1998-06-09",0.387,0.4323,0.3854,0.4271,388728000],["1998-06-10",0.4302,0.4688,0.425,0.451,485700000],["1998-06-11",0.4604,0.5219,0.4583,0.5208,717024000],["1998-06-12",0.5292,0.5292,0.4854,0.5083,433116000],["1998-06-15",0.4958,0.5708,0.4927,0.5479,674028000],["1998-06-16",0.5562,0.6146,0.5542,0.6135,783348000],["1998-06-17",0.6323,0.6766,0.6281,0.6583,805308000],["1998-06-18",0.675,0.6875,0.5979,0.601,632796000],["1998-06-19",0.5922,0.6354,0.5667,0.6318,733572000],["1998-06-22",0.6229,0.6865,0.6021,0.6781,726360000],["1998-06-23",0.6755,0.7729,0.6708,0.7724,749268000],["1998-06-24",0.7917,0.8396,0.7427,0.8318,1174092000],["1998-06-25",0.8333,0.8729,0.8,0.8255,1089300000],["1998-06-26",0.8125,0.8354,0.7812,0.7854,622992000],["1998-06-29",0.7896,0.8302,0.7896,0.8229,490152000],["1998-06-30",0.8151,0.8458,0.8062,0.8313,437544000],["1998-07-01",0.8484,0.9542,0.8396,0.951,565092000],["1998-07-02",0.9646,1.0458,0.9375,1.0333,1045596000],["1998-07-06",1.0615,1.1729,1.0458,1.1625,937668000],["1998-07-07",1.1917,1.1979,1.0083,1.0177,945036000],["1998-07-08",0.9323,0.9917,0.8531,0.8927,1166232000],["1998-07-09",0.9219,0.9708,0.875,0.8792,589860000],["1998-07-10",0.8583,0.8823,0.8177,0.8292,499644000],["1998-07-13",0.8042,0.9,0.7854,0.8969,384960000],["1998-07-14",0.9042,0.9646,0.8917,0.9583,507168000],["1998-07-15",0.9667,0.9781,0.9146,0.9375,352200000],["1998-07-16",0.9453,0.9583,0.9042,0.9448,279984000],["1998-07-17",0.9365,1.0042,0.9323,0.9984,356520000],["1998-07-20",1.0094,1.1677,0.9979,1.1458,718500000],["1998-07-21",1.1437,1.225,1.0667,1.1005,946560000],["1998-07-22",1.1167,1.1656,1.0875,1.1167,559488000],["1998-07-23",1.0833,1.1542,1.0583,1.0635,556212000],["1998-07-24",1.0771,1.0958,0.975,1.0354,579480000],["1998-07-27",0.9927,1.0615,0.9635,1.0464,576612000],["1998-07-28",1.037,1.05,0.9833,0.9911,414936000],["1998-07-29",1.0042,1.0125,0.8958,0.8984,392892000],["1998-07-30",0.9312,0.9583,0.8792,0.9479,635484000],["1998-07-31",0.9542,0.9594,0.9094,0.924,268812000],["1998-08-03",0.9146,0.9292,0.8938,0.9021,258264000],["1998-08-04",0.9177,0.951,0.901,0.9156,561300000],["1998-08-05",0.9401,0.9427,0.8333,0.8849,461208000],["1998-08-06",0.8698,0.9375,0.8589,0.9125,372072000],["1998-08-07",0.9271,0.9906,0.9115,0.9667,468660000],["1998-08-10",0.975,1.0156,0.9583,1.0135,370320000],["1998-08-11",0.9625,1.0573,0.9604,1.0333,563172000],["1998-08-12",1.0562,1.0958,1.0339,1.0865,402816000],["1998-08-13",1.0885,1.125,1.0583,1.0625,492588000],["1998-08-14",1.0891,1.0896,1.0021,1.0229,388200000],["1998-08-17",1.0063,1.0266,0.9875,0.9974,292356000],["1998-08-18",1.0099,1.076,0.9927,1.0724,360012000],["1998-08-19",1.0938,1.1146,1.0583,1.0729,385632000],["1998-08-20",1.0521,1.0812,1.0458,1.076,317724000],["1998-08-21",1.0604,1.0857,1.0271,1.0807,302724000],["1998-08-24",1.0854,1.125,1.0844,1.1229,278988000],["1998-08-25",1.1453,1.1458,1.0896,1.0969,287028000],["1998-08-26",1.0812,1.0854,1.0568,1.0604,327816000],["1998-08-27",1.0365,1.0417,0.9917,0.9917,320544000],["1998-08-28",0.9979,1.0073,0.8604,0.8824,780720000],["1998-08-31",0.8786,0.8969,0.6927,0.6979,820008000],["1998-09-01",0.6344,0.7219,0.5417,0.6663,1349016000],["1998-09-02",0.6927,0.8,0.6833,0.7323,946572000],["1998-09-03",0.6969,0.7521,0.6729,0.7156,509424000],["1998-09-04",0.7224,0.75,0.6833,0.7188,356244000],["1998-09-08",0.7833,0.7896,0.75,0.7688,438732000],["1998-09-09",0.7458,0.7698,0.6948,0.7042,357924000],["1998-09-10",0.6615,0.6708,0.6271,0.6635,639396000],["1998-09-11",0.6531,0.674,0.6125,0.6339,472248000],["1998-09-14",0.6698,0.6708,0.6125,0.6141,301200000],["1998-09-15",0.5901,0.6229,0.5865,0.6083,344568000],["1998-09-16",0.6187,0.7161,0.5958,0.7042,782376000],["1998-09-17",0.6703,0.6958,0.6375,0.6417,849156000],["1998-09-18",0.6479,0.6766,0.6474,0.6641,334848000],["1998-09-21",0.6333,0.724,0.6333,0.7125,475344000],["1998-09-22",0.7354,0.7625,0.7302,0.7349,606108000],["1998-09-23",0.7568,0.8792,0.75,0.876,911676000],["1998-09-24",0.8927,0.974,0.8458,0.851,1022484000],["1998-09-25",0.8208,0.9219,0.8208,0.9104,731976000],["1998-09-28",0.9698,1.0,0.9323,0.9635,772092000],["1998-09-29",0.9771,0.9964,0.9292,0.9427,766716000],["1998-09-30",0.9292,0.9625,0.9068,0.9302,588612000],["1998-10-01",0.9,0.925,0.8333,0.8552,687840000],["1998-10-02",0.8776,0.9323,0.8417,0.9187,689916000],["1998-10-05",0.9073,0.925,0.8417,0.8725,489924000],["1998-10-06",0.9292,0.9354,0.8667,0.9026,563436000],["1998-10-07",0.8552,0.8729,0.7604,0.7786,856680000],["1998-10-08",0.6906,0.7333,0.6667,0.7182,607692000],["1998-10-09",0.7521,0.7656,0.6979,0.7599,414540000],["1998-10-12",0.8094,0.8417,0.775,0.7766,436344000],["1998-10-13",0.7651,0.7948,0.7552,0.7615,213708000],["1998-10-14",0.7589,0.8135,0.7479,0.7792,311808000],["1998-10-15",0.7854,0.8156,0.7708,0.8089,339420000],["1998-10-16",0.8219,0.8495,0.8083,0.8286,428100000],["1998-10-19",0.825,0.8906,0.825,0.8813,333624000],["1998-10-20",0.9062,0.9375,0.8885,0.8896,383352000],["1998-10-21",0.912,0.9187,0.8802,0.9167,252360000],["1998-10-22",0.8969,0.9823,0.8948,0.9557,533904000],["1998-10-23",0.9542,0.9859,0.951,0.9677,272496000],["1998-10-26",0.9927,1.0156,0.9729,1.012,390336000],["1998-10-27",1.0344,1.05,0.9672,0.9693,403284000],["1998-10-28",0.9745,0.9958,0.9521,0.9755,397836000],["1998-10-29",1.0109,1.0604,0.9917,1.0542,658644000],["1998-10-30",1.0552,1.0818,1.0385,1.0536,423648000],["1998-11-02",1.0677,1.0953,1.0375,1.0917,629880000],["1998-11-03",1.0927,1.1089,1.0479,1.0505,367764000],["1998-11-04",1.0948,1.1,1.0552,1.0818,407664000],["1998-11-05",1.0641,1.0844,1.0521,1.0708,294648000],["1998-11-06",1.05,1.0688,1.0333,1.038,377880000],["1998-11-09",1.0156,1.062,1.0063,1.0573,436872000],["1998-11-10",1.0688,1.1667,1.0677,1.0979,687516000],["1998-11-11",1.1135,1.1187,1.0438,1.0552,329268000],["1998-11-12",1.0458,1.1073,1.0417,1.0917,239496000],["1998-11-13",1.0995,1.1125,1.0477,1.0646,178812000],["1998-11-16",1.0708,1.0823,1.0292,1.0521,237948000],["1998-11-17",1.0781,1.2854,1.0708,1.2375,1222836000],["1998-11-18",1.2635,1.4219,1.2625,1.3667,1182672000],["1998-11-19",1.425,1.4625,1.275,1.2771,777912000],["1998-11-20",1.4583,1.5146,1.375,1.5052,1338252000],["1998-11-23",1.5906,1.8208,1.5505,1.8167,1355628000],["1998-11-24",1.8667,1.9427,1.7083,1.7875,1633512000],["1998-11-25",1.8042,1.8625,1.7083,1.7526,550452000],["1998-11-27",1.8104,1.8167,1.775,1.8052,191736000],["1998-11-30",1.8302,1.8354,1.5979,1.6,595044000],["1998-12-01",1.5458,1.7479,1.5167,1.7458,943092000],["1998-12-02",1.7245,1.7292,1.6464,1.6625,592980000],["1998-12-03",1.6594,1.7042,1.5417,1.5792,436728000],["1998-12-04",1.6292,1.6417,1.5208,1.5708,445152000],["1998-12-07",1.6083,1.6167,1.5427,1.5917,315480000],["1998-12-08",1.5802,1.7156,1.5708,1.7005,510996000],["1998-12-09",1.7115,1.8693,1.6833,1.8021,930132000],["1998-12-10",1.8135,1.8667,1.7469,1.776,607236000],["1998-12-11",1.7505,1.8667,1.75,1.8583,509352000],["1998-12-14",1.8427,1.9167,1.8167,1.8521,775020000],["1998-12-15",1.8917,2.025,1.8792,2.0229,760308000],["1998-12-16",2.1594,2.5146,2.1583,2.4083,2035944000],["1998-12-17",2.2,2.4292,2.1714,2.3063,1352700000],["1998-12-18",2.3583,2.4083,2.3156,2.3891,459036000],["1998-12-21",2.5292,2.6813,2.5,2.6562,667680000],["1998-12-22",2.7245,2.7417,2.5719,2.6865,635208000],["1998-12-23",2.7333,2.75,2.6594,2.7083,291276000],["1998-12-24",2.6854,2.725,2.6583,2.7068,108276000],["1998-12-28",2.7583,3.0156,2.7083,2.9328,597972000],["1998-12-29",2.9167,2.9177,2.7375,2.7693,492156000],["1998-12-30",2.775,2.8604,2.5323,2.6771,651672000],["1998-12-31",2.6437,2.7583,2.6344,2.6771,365964000],["1999-01-04",2.7307,2.9667,2.6656,2.9578,785844000],["1999-01-05",2.7391,3.2438,2.6625,3.1125,1257464000],["1999-01-06",3.4094,3.5094,3.35,3.45,723532000],["1999-01-07",3.4281,4.0062,3.325,3.9719,945492000],["1999-01-08",4.6062,4.9781,3.8,4.0062,1333244000],["1999-01-11",4.6,4.625,4.1906,4.6156,778460000],["1999-01-12",4.5125,4.55,3.975,4.0844,488864000],["1999-01-13",3.125,4.0875,3.125,3.7,597528000],["1999-01-14",3.75,3.9813,3.4,3.45,418248000],["1999-01-15",3.5,3.7516,3.4406,3.5094,402652000],["1999-01-19",3.7625,3.7625,3.4062,3.4953,228108000],["1999-01-20",3.3766,3.425,2.7438,2.825,610704000],["1999-01-21",2.6125,2.7594,2.3141,2.65,940964000],["1999-01-22",2.4875,3.1469,2.4688,3.075,875316000],["1999-01-25",3.0375,3.0844,2.75,2.8094,546476000],["1999-01-26",2.8156,3.0312,2.7656,2.8773,490696000],["1999-01-27",3.3531,3.4938,3.0,3.1406,700452000],["1999-01-28",3.1609,3.2188,3.0062,3.0719,475012000],["1999-01-29",3.0406,3.0406,2.875,2.9234,327920000],["1999-02-01",2.9437,3.0578,2.875,2.8969,255620000],["1999-02-02",2.9094,2.9109,2.7125,2.7562,260972000],["1999-02-03",2.725,3.15,2.7125,3.1437,375820000],["1999-02-04",3.1312,3.1688,2.9062,2.95,232992000],["1999-02-05",2.925,3.0719,2.8078,2.8969,171320000],["1999-02-08",2.8594,2.8781,2.6437,2.7281,251964000],["1999-02-09",2.6984,2.7,2.4984,2.5,256520000],["1999-02-10",2.4562,2.5844,2.375,2.4359,264100000],["1999-02-11",2.5125,2.7547,2.4875,2.7469,275860000],["1999-02-12",2.7,2.7469,2.5906,2.6125,155308000],["1999-02-16",2.6719,2.7125,2.425,2.4656,155596000],["1999-02-17",2.4609,2.5516,2.3125,2.3375,193372000],["1999-02-18",2.4125,2.4125,2.1063,2.2375,431252000],["1999-02-19",2.3594,2.5625,2.275,2.5469,538364000],["1999-02-22",2.5438,2.7406,2.45,2.6625,384244000],["1999-02-23",2.7531,2.925,2.7375,2.8797,422784000],["1999-02-24",2.9406,3.0547,2.7562,2.7734,495728000],["1999-02-25",2.9156,3.1406,2.8656,3.125,733796000],["1999-02-26",3.1688,3.25,3.025,3.2031,507308000],["1999-03-01",3.175,3.4016,3.1,3.325,387380000],["1999-03-02",3.3609,3.3937,3.0266,3.0328,332064000],["1999-03-03",3.0938,3.1875,3.0062,3.0875,310576000],["1999-03-04",3.1375,3.175,2.8969,3.0031,357748000],["1999-03-05",3.0984,3.1125,2.9594,3.0375,243524000],["1999-03-08",3.0359,3.1609,2.9813,3.0547,209252000],["1999-03-09",3.1281,3.3312,3.0859,3.2484,325840000],["1999-03-10",3.4188,3.4734,3.35,3.4281,282352000],["1999-03-11",3.4938,3.5687,3.275,3.3719,325044000],["1999-03-12",3.35,3.3844,3.2156,3.3328,186652000],["1999-03-15",3.325,3.475,3.275,3.4734,140416000],["1999-03-16",3.475,3.5094,3.3187,3.3453,150688000],["1999-03-17",3.2828,3.3375,3.2062,3.275,157348000],["1999-03-18",3.3219,3.5,3.3094,3.4609,246004000],["1999-03-19",3.5469,3.5766,3.375,3.3766,214504000],["1999-03-22",3.3297,3.4125,3.2625,3.3,131968000],["1999-03-23",3.2156,3.2469,2.95,2.9844,224336000],["1999-03-24",2.9297,3.1,2.85,3.0922,230876000],["1999-03-25",3.2234,3.5,3.2047,3.4969,321996000],["1999-03-26",3.5,3.6937,3.4344,3.4766,498440000],["1999-03-29",3.75,3.7875,3.7,3.7406,377760000],["1999-03-30",3.8,4.2375,3.7883,4.1172,523548000],["1999-03-31",4.2812,4.45,4.1281,4.3047,441884000],["1999-04-01",4.4844,4.5031,4.1875,4.275,231464000],["1999-04-05",4.3156,4.6875,4.2937,4.6625,318336000],["1999-04-06",4.6125,4.8938,4.4875,4.5719,290636000],["1999-04-07",4.6656,4.6828,4.2812,4.3953,263332000],["1999-04-08",4.3703,4.6031,4.15,4.475,229756000],["1999-04-09",4.4531,4.65,4.3938,4.5719,136780000],["1999-04-12",4.4031,4.7063,4.4,4.6109,171384000],["1999-04-13",4.6687,4.8,4.4563,4.4594,160776000],["1999-04-14",4.55,4.6125,4.1656,4.2,199056000],["1999-04-15",4.1469,4.2625,3.775,4.1813,329968000],["1999-04-16",4.5969,4.7875,4.5172,4.75,633204000],["1999-04-19",4.725,4.725,3.875,3.9734,567396000],["1999-04-20",3.9328,4.3578,3.8375,4.3,400100000],["1999-04-21",4.3094,4.55,4.225,4.4812,221640000],["1999-04-22",4.6078,4.775,4.4484,4.7516,250764000],["1999-04-23",4.8219,5.4125,4.7937,5.2531,634336000],["1999-04-26",5.225,5.3969,5.1,5.1797,279700000],["1999-04-27",5.425,5.5312,5.05,5.1469,357908000],["1999-04-28",5.0,5.05,4.5594,4.8375,389476000],["1999-04-29",4.3109,4.5437,4.125,4.2063,844168000],["1999-04-30",4.425,4.5,4.125,4.3016,355528000],["1999-05-03",4.1719,4.1766,3.7531,3.7734,523728000],["1999-05-04",3.8156,4.0125,3.5125,3.575,433928000],["1999-05-05",3.5969,3.7062,3.3469,3.6625,554196000],["1999-05-06",3.7,3.775,3.3937,3.4344,365688000],["1999-05-07",3.5187,3.6,3.275,3.4094,333080000],["1999-05-10",3.4156,3.675,3.35,3.6719,284824000],["1999-05-11",3.7672,3.8469,3.6,3.7094,278828000],["1999-05-12",3.7016,3.7156,3.5375,3.5734,146548000],["1999-05-13",3.6094,3.6969,3.4,3.4,229980000],["1999-05-14",3.3281,3.3688,3.2453,3.3094,225336000],["1999-05-17",3.25,3.45,3.0375,3.4406,417164000],["1999-05-18",3.4109,3.4375,3.2734,3.3156,248156000],["1999-05-19",3.3484,3.4906,3.3375,3.4891,252384000],["1999-05-20",3.4188,3.45,3.2625,3.2703,137880000],["1999-05-21",3.2687,3.3,3.1437,3.2141,160112000],["1999-05-24",3.2156,3.2344,2.9,2.9375,285076000],["1999-05-25",2.9313,3.0281,2.7844,2.7891,310204000],["1999-05-26",2.8297,3.0469,2.6125,3.0234,423172000],["1999-05-27",2.9906,3.0141,2.85,2.8641,271468000],["1999-05-28",2.8906,3.0094,2.8,2.9688,193604000],["1999-06-01",2.7875,2.8375,2.6246,2.6453,401528000],["1999-06-02",2.6188,2.875,2.4281,2.8031,738128000],["1999-06-03",2.8484,2.8625,2.6125,2.6266,346232000],["1999-06-04",2.6406,2.75,2.5406,2.7109,389836000],["1999-06-07",2.7141,2.9969,2.7,2.9344,338028000],["1999-06-08",3.0,3.0344,2.7594,2.7891,276888000],["1999-06-09",2.8484,2.8625,2.7438,2.85,178084000],["1999-06-10",2.7969,2.9531,2.7531,2.8984,254212000],["1999-06-11",2.8781,2.925,2.6188,2.6453,277732000],["1999-06-14",2.5984,2.6125,2.2438,2.3,415292000],["1999-06-15",2.3063,2.4938,2.2656,2.4125,366188000],["1999-06-16",2.5328,2.825,2.525,2.7922,434144000],["1999-06-17",2.7906,2.9781,2.7406,2.8234,380828000],["1999-06-18",2.7984,2.8625,2.7375,2.7828,159440000],["1999-06-21",2.8391,3.0891,2.7938,3.0875,324544000],["1999-06-22",3.0797,3.2375,2.9125,2.9375,334588000],["1999-06-23",2.8891,3.0328,2.8031,2.9437,328596000],["1999-06-24",2.9531,2.9703,2.825,2.8406,167104000],["1999-06-25",2.9109,2.9375,2.7031,2.7547,195036000],["1999-06-28",2.775,2.7969,2.5609,2.7672,337436000],["1999-06-29",2.7562,2.9562,2.7188,2.9016,312960000],["1999-06-30",2.9125,3.2313,2.875,3.1281,338124000],["1999-07-01",3.1312,3.1625,2.95,3.0594,287656000],["1999-07-02",3.0812,3.15,3.0187,3.1016,144168000],["1999-07-06",3.2,3.3328,3.1375,3.1719,297724000],["1999-07-07",3.1531,3.1875,3.0,3.0469,199760000],["1999-07-08",3.1406,3.1875,3.0328,3.1344,212488000],["1999-07-09",3.1531,3.1937,3.1016,3.1375,111636000],["1999-07-12",3.125,3.1375,2.9,2.9344,213064000],["1999-07-13",2.9062,3.1797,2.875,3.1531,409064000],["1999-07-14",3.1844,3.375,3.1453,3.375,388072000],["1999-07-15",3.375,3.5375,3.3344,3.4891,455260000],["1999-07-16",3.4688,3.5625,3.4031,3.4406,205948000],["1999-07-19",3.4,3.4156,3.2875,3.2922,188768000],["1999-07-20",3.2281,3.2344,3.0016,3.0031,344436000],["1999-07-21",3.025,3.2062,3.0062,3.1359,342688000],["1999-07-22",2.9109,2.9281,2.6188,2.6703,1150944000],["1999-07-23",2.7453,2.8688,2.5797,2.8641,601612000],["1999-07-26",2.7609,2.8875,2.625,2.6484,612552000],["1999-07-27",2.725,2.7594,2.5031,2.525,475396000],["1999-07-28",2.5496,2.6531,2.4906,2.6437,515672000],["1999-07-29",2.5594,2.6094,2.5,2.5391,374960000],["1999-07-30",2.5531,2.5687,2.4375,2.5016,241140000],["1999-08-02",2.4594,2.5531,2.3484,2.35,339356000],["1999-08-03",2.425,2.425,2.2406,2.3719,582780000],["1999-08-04",2.3438,2.4094,2.2,2.2109,448228000],["1999-08-05",2.1891,2.45,2.05,2.4313,750340000],["1999-08-06",2.4156,2.4875,2.2313,2.2391,424376000],["1999-08-09",2.2875,2.2875,2.1141,2.1375,260828000],["1999-08-10",2.1344,2.3047,2.05,2.275,463900000],["1999-08-11",2.3094,2.3812,2.1297,2.2734,513100000],["1999-08-12",2.275,2.3937,2.2344,2.2938,262816000],["1999-08-13",2.375,2.4359,2.3531,2.4359,215696000],["1999-08-16",2.4562,2.5219,2.3875,2.4578,255064000],["1999-08-17",2.5125,2.7375,2.4969,2.7313,473376000],["1999-08-18",2.8781,2.9375,2.8125,2.8281,568308000],["1999-08-19",2.7687,2.7797,2.6281,2.6531,365700000],["1999-08-20",2.6562,2.8391,2.6281,2.8359,285624000],["1999-08-23",2.8984,3.0125,2.8937,2.9594,384120000],["1999-08-24",2.9,3.1375,2.8984,3.0016,500200000],["1999-08-25",3.0703,3.325,3.0375,3.3219,418828000],["1999-08-26",3.325,3.3891,3.1875,3.2141,384884000],["1999-08-27",3.2625,3.2633,3.125,3.2125,258456000],["1999-08-30",3.1891,3.25,2.9469,2.9813,369888000],["1999-08-31",2.9594,3.1172,2.8047,3.1094,655848000],["1999-09-01",3.175,3.175,2.9375,2.9766,439232000],["1999-09-02",2.875,3.0969,2.8688,3.0031,336774000],["1999-09-03",3.1813,3.2,3.0312,3.1219,328718000],["1999-09-07",3.1906,3.2188,3.1063,3.1469,180174000],["1999-09-08",3.1,3.1625,3.0469,3.0719,139520000],["1999-09-09",3.175,3.2219,3.1188,3.1813,183664000],["1999-09-10",3.2969,3.4,3.2438,3.325,248418000],["1999-09-13",3.2812,3.3,3.125,3.1656,154952000],["1999-09-14",3.1375,3.3219,3.1375,3.3,175656000],["1999-09-15",3.3875,3.3969,3.25,3.2781,156346000],["1999-09-16",3.2469,3.2906,3.1375,3.2625,141178000],["1999-09-17",3.2812,3.3,3.1375,3.1906,144790000],["1999-09-20",3.1844,3.25,3.1344,3.1375,119142000],["1999-09-21",3.0812,3.1969,3.05,3.1125,164650000],["1999-09-22",3.1437,3.325,3.0344,3.3,200750000],["1999-09-23",3.35,3.4375,3.0617,3.1125,287472000],["1999-09-24",3.1,3.3,3.075,3.25,219450000],["1999-09-27",3.3094,3.3937,3.0938,3.1281,287662000],["1999-09-28",3.125,3.325,3.0563,3.2938,315376000],["1999-09-29",3.325,4.25,3.2875,4.0375,1587488000],["1999-09-30",3.9906,4.075,3.8125,3.9969,620924000],["1999-10-01",3.85,3.9625,3.8328,3.8625,208606000],["1999-10-04",3.9719,3.9875,3.7875,3.8531,195148000],["1999-10-05",3.8563,3.9875,3.7375,3.9219,328402000],["1999-10-06",3.9781,4.1813,3.975,4.1219,310644000],["1999-10-07",4.2812,4.5,4.175,4.3656,492188000],["1999-10-08",4.3438,4.475,4.2219,4.4625,229174000],["1999-10-11",4.4563,4.4688,4.3375,4.4187,133848000],["1999-10-12",4.3844,4.425,4.2438,4.2469,144628000],["1999-10-13",4.125,4.25,3.9781,3.9969,231236000],["1999-10-14",4.025,4.1687,3.9219,3.9797,254260000],["1999-10-15",3.7938,3.8531,3.6969,3.7531,243738000],["1999-10-18",3.7531,3.825,3.5531,3.7031,215876000],["1999-10-19",3.8812,3.9125,3.7812,3.8312,155600000],["1999-10-20",3.9156,4.0312,3.8172,4.025,154710000],["1999-10-21",3.8969,4.1406,3.8531,4.0375,179220000],["1999-10-22",4.0719,4.1813,3.9,3.9313,146096000],["1999-10-25",3.95,4.15,3.8969,4.1375,143618000],["1999-10-26",4.1562,4.2156,4.0062,4.0625,154230000],["1999-10-27",3.9688,3.9688,3.7406,3.7969,256704000],["1999-10-28",3.475,3.6562,3.2938,3.55,714528000],["1999-10-29",3.6375,3.6406,3.4625,3.5312,193776000],["1999-11-01",3.4031,3.5938,3.3156,3.4562,256482000],["1999-11-02",3.4875,3.5,3.2531,3.3219,264864000],["1999-11-03",3.4094,3.425,3.25,3.2906,215442000],["1999-11-04",3.3594,3.3937,3.05,3.1531,335184000],["1999-11-05",3.2375,3.275,3.1125,3.2469,221828000],["1999-11-08",3.2406,4.0,3.175,3.9,646788000],["1999-11-09",4.1,4.1531,3.5,3.5406,529542000],["1999-11-10",3.5781,3.75,3.5062,3.6,230134000],["1999-11-11",3.7375,3.8312,3.5687,3.65,185878000],["1999-11-12",3.6875,3.75,3.5406,3.7469,206392000],["1999-11-15",3.7812,3.8,3.6656,3.675,128744000],["1999-11-16",3.7125,3.9813,3.6875,3.9469,304774000],["1999-11-17",3.8969,4.0,3.7719,3.825,133148000],["1999-11-18",3.8375,3.9094,3.7625,3.8969,116208000],["1999-11-19",3.8937,3.9062,3.8031,3.8969,115212000],["1999-11-22",3.8937,4.125,3.8,4.025,214168000],["1999-11-23",4.0188,4.2812,3.8125,4.0875,366650000],["1999-11-24",4.2125,4.3875,4.1625,4.3625,289662000],["1999-11-26",4.5531,4.7562,4.5312,4.6562,229920000],["1999-11-29",4.775,4.8438,4.5062,4.5219,361074000],["1999-11-30",4.4133,4.4437,4.1906,4.2531,269310000],["1999-12-01",4.3625,4.3938,4.0984,4.25,213272000],["1999-12-02",4.3,4.5656,4.2812,4.4531,190774000],["1999-12-03",4.625,4.6687,4.3031,4.3281,223024000],["1999-12-06",4.3438,4.4938,4.2344,4.3875,183984000],["1999-12-07",4.4,4.4,4.2188,4.3031,134542000],["1999-12-08",4.3406,4.65,4.3,4.4281,257344000],["1999-12-09",4.775,5.65,4.6719,5.1813,827292000],["1999-12-10",5.5969,5.6,5.2219,5.3344,298580000],["1999-12-13",5.3313,5.3313,5.075,5.125,173074000],["1999-12-14",5.1875,5.2,4.6781,4.7812,202158000],["1999-12-15",4.6438,4.9719,4.55,4.825,202670000],["1999-12-16",4.9125,4.9375,4.675,4.7438,140088000],["1999-12-17",4.8594,4.8812,4.6906,4.7031,119118000],["1999-12-20",4.8875,5.1,4.7531,4.85,211332000],["1999-12-21",4.8281,5.0219,4.775,4.9938,190190000],["1999-12-22",5.0281,5.0281,4.775,4.8844,118420000],["1999-12-23",4.9,4.95,4.4531,4.5,258292000],["1999-12-27",4.3875,4.4125,4.0,4.0563,330476000],["1999-12-28",4.1531,4.325,4.0781,4.1156,206086000],["1999-12-29",4.1719,4.2688,4.1312,4.175,118260000],["1999-12-30",4.2312,4.2562,3.925,3.9531,185132000],["1999-12-31",3.9656,3.9688,3.8,3.8063,145414000],["2000-01-03",4.075,4.4781,3.9523,4.4688,322352000],["2000-01-04",4.2688,4.575,4.0875,4.0969,349748000],["2000-01-05",3.525,3.7562,3.4,3.4875,769148000],["2000-01-06",3.5656,3.6344,3.2,3.2781,375040000],["2000-01-07",3.35,3.525,3.3094,3.4781,210108000],["2000-01-10",3.6281,3.6312,3.2781,3.4594,295158000],["2000-01-11",3.3438,3.5,3.25,3.3375,210654000],["2000-01-12",3.3937,3.4,3.15,3.1781,216090000],["2000-01-13",3.2469,3.3594,3.1562,3.2969,208962000],["2000-01-14",3.3375,3.4313,3.2,3.2125,137072000],["2000-01-18",3.1719,3.2594,3.15,3.2062,107698000],["2000-01-19",3.2062,3.375,3.15,3.3406,164910000],["2000-01-20",3.3469,3.35,3.1969,3.2375,119560000],["2000-01-21",3.2313,3.2313,3.0,3.1031,229238000],["2000-01-24",3.3781,3.6688,3.375,3.5062,583404000],["2000-01-25",3.5,3.5625,3.3,3.4625,188682000],["2000-01-26",3.4313,3.5,3.2375,3.2406,131160000],["2000-01-27",3.2594,3.3875,3.2313,3.3469,135680000],["2000-01-28",3.25,3.3219,3.0,3.0844,275558000],["2000-01-31",3.0187,3.2375,2.9219,3.2281,213958000],["2000-02-01",3.375,3.5312,3.2188,3.3719,268092000],["2000-02-02",3.3969,3.6125,3.3875,3.4719,280518000],["2000-02-03",4.0563,4.2969,3.8688,4.2094,875000000],["2000-02-04",4.1375,4.1375,3.8937,3.9281,220460000],["2000-02-07",3.8094,3.8438,3.6562,3.75,202580000],["2000-02-08",3.7,4.2,3.6719,4.1562,389456000],["2000-02-09",4.0273,4.1867,4.0008,4.0125,191608000],["2000-02-10",3.925,3.9938,3.775,3.8094,199592000],["2000-02-11",3.8563,3.9562,3.775,3.8094,166180000],["2000-02-14",3.7844,3.7875,3.6781,3.7219,103394000],["2000-02-15",3.6719,3.8094,3.5312,3.6906,128490000],["2000-02-16",3.6375,3.6719,3.5312,3.5344,85204000],["2000-02-17",3.5625,3.5656,3.4,3.45,122592000],["2000-02-18",3.4219,3.45,3.1937,3.2375,174528000],["2000-02-22",3.2469,3.325,3.1531,3.1781,113716000],["2000-02-23",3.2438,3.5875,3.2344,3.5219,168824000],["2000-02-24",3.5281,3.5687,3.2812,3.4219,117386000],["2000-02-25",3.3719,3.4688,3.2594,3.4562,97410000],["2000-02-28",3.3281,3.3594,3.2062,3.2875,101154000],["2000-02-29",3.3,3.4484,3.2938,3.4437,142970000],["2000-03-01",3.3812,3.425,3.25,3.2938,111534000],["2000-03-02",3.2469,3.25,3.1094,3.1281,159602000],["2000-03-03",3.1625,3.2375,3.1031,3.125,121190000],["2000-03-06",3.1437,3.3625,3.1406,3.1969,153316000],["2000-03-07",3.2438,3.2906,3.1063,3.175,83576000],["2000-03-08",3.1625,3.2375,3.0281,3.1813,118814000],["2000-03-09",3.15,3.45,3.1094,3.4406,166250000],["2000-03-10",3.3625,3.4266,3.25,3.3438,74270000],["2000-03-13",3.2,3.3312,3.15,3.2656,112686000],["2000-03-14",3.3031,3.3469,3.1688,3.2812,96106000],["2000-03-15",3.2375,3.2562,3.1,3.1875,121654000],["2000-03-16",3.1125,3.3187,3.0,3.3125,194062000],["2000-03-17",3.3031,3.3187,3.225,3.2406,105970000],["2000-03-20",3.175,3.225,3.1188,3.2094,116270000],["2000-03-21",3.2562,3.65,3.1125,3.6188,341658000],["2000-03-22",3.5438,3.7,3.4625,3.5344,231328000],["2000-03-23",3.475,3.5469,3.375,3.3844,108842000],["2000-03-24",3.7313,3.7625,3.5656,3.6344,194920000],["2000-03-27",3.6125,3.7562,3.5875,3.6562,94972000],["2000-03-28",3.6188,3.6375,3.4734,3.5062,103952000],["2000-03-29",3.475,3.4938,3.25,3.3125,117730000],["2000-03-30",3.225,3.3688,3.2,3.325,100680000],["2000-03-31",3.3375,3.3563,3.15,3.35,102310000],["2000-04-03",3.2719,3.2844,3.1,3.1781,97308000],["2000-04-04",3.1437,3.2719,2.7875,3.1969,286360000],["2000-04-05",3.0875,3.2469,3.025,3.1094,98000000],["2000-04-06",3.1719,3.275,3.0938,3.2125,120654000],["2000-04-07",3.2562,3.4313,3.2062,3.3781,121046000],["2000-04-10",3.3625,3.4219,3.1625,3.1688,90472000],["2000-04-11",3.125,3.3,3.0625,3.1688,94132000],["2000-04-12",3.2,3.2188,2.8125,2.8187,173910000],["2000-04-13",2.8937,2.9375,2.3969,2.4,213580000],["2000-04-14",2.3937,2.6188,2.0406,2.3438,401490000],["2000-04-17",2.2625,2.6,2.2313,2.3531,243618000],["2000-04-18",2.3812,2.8125,2.3563,2.7469,214700000],["2000-04-19",2.7656,2.7656,2.5844,2.6719,107476000],["2000-04-20",2.6688,2.6844,2.4938,2.6188,98506000],["2000-04-24",2.4688,2.5781,2.2438,2.4906,133866000],["2000-04-25",2.5906,2.7062,2.5125,2.6219,143008000],["2000-04-26",2.6656,2.8719,2.6227,2.675,240128000],["2000-04-27",2.4656,2.7625,2.425,2.6437,225320000],["2000-04-28",2.7,2.7812,2.6562,2.7594,136676000],["2000-05-01",2.8,3.0156,2.7625,2.9969,171570000],["2000-05-02",2.9594,3.0,2.7938,2.8063,148558000],["2000-05-03",2.7625,2.8281,2.65,2.7062,108496000],["2000-05-04",2.7125,2.825,2.6562,2.7531,94504000],["2000-05-05",2.7313,2.9313,2.7062,2.925,81242000],["2000-05-08",2.8406,2.9625,2.7719,2.8008,79000000],["2000-05-09",2.825,2.8875,2.65,2.8125,91036000],["2000-05-10",2.7266,2.7687,2.45,2.6656,174230000],["2000-05-11",2.6969,2.7875,2.5469,2.7438,111616000],["2000-05-12",2.7344,2.825,2.6562,2.6875,79392000],["2000-05-15",2.6813,2.825,2.5438,2.8031,82508000],["2000-05-16",2.8563,2.9938,2.8,2.9531,128644000],["2000-05-17",2.8594,3.1188,2.85,3.05,139972000],["2000-05-18",3.0187,3.0438,2.7562,2.7687,94540000],["2000-05-19",2.7313,2.7875,2.6125,2.6312,92218000],["2000-05-22",2.65,2.6562,2.3438,2.5938,165456000],["2000-05-23",2.525,2.5938,2.325,2.3344,116744000],["2000-05-24",2.3219,2.4875,2.0219,2.4281,233332000],["2000-05-25",2.475,2.5,2.275,2.275,98390000],["2000-05-26",2.3125,2.3875,2.2,2.325,72420000],["2000-05-30",2.3656,2.5938,2.3656,2.5875,112264000],["2000-05-31",2.5375,2.6125,2.4062,2.4156,137640000],["2000-06-01",2.4437,2.5563,2.3187,2.5094,152444000],["2000-06-02",2.6188,2.9062,2.6125,2.8937,166450000],["2000-06-05",2.7516,2.8125,2.625,2.725,136264000],["2000-06-06",2.7,2.7281,2.5125,2.5281,97062000],["2000-06-07",2.5938,2.6094,2.5062,2.5906,76824000],["2000-06-08",2.6281,2.6719,2.5812,2.5938,60806000],["2000-06-09",2.5969,2.6625,2.5938,2.6094,38446000],["2000-06-12",2.6094,2.6094,2.35,2.4219,79720000],["2000-06-13",2.4094,2.475,2.3125,2.45,95770000],["2000-06-14",2.4656,2.4938,2.3,2.3219,100410000],["2000-06-15",2.35,2.3969,2.2656,2.3156,71094000],["2000-06-16",2.3625,2.3719,2.2687,2.3,61418000],["2000-06-19",2.275,2.2938,2.175,2.2656,103030000],["2000-06-20",2.2938,2.4313,2.2562,2.3063,123982000],["2000-06-21",2.2719,2.3469,2.2531,2.3031,71466000],["2000-06-22",2.3094,2.3219,2.0812,2.1,210322000],["2000-06-23",1.8312,1.85,1.6234,1.6938,1036764000],["2000-06-26",1.7656,1.7664,1.6406,1.6969,421528000],["2000-06-27",1.6875,1.925,1.675,1.825,352764000],["2000-06-28",1.8438,1.9969,1.8062,1.8937,297486000],["2000-06-29",1.8563,1.925,1.8062,1.8563,179730000],["2000-06-30",1.85,1.8625,1.775,1.8156,129038000],["2000-07-03",1.8344,1.875,1.825,1.85,35248000],["2000-07-05",1.85,1.925,1.8188,1.825,84272000],["2000-07-06",1.8438,1.8687,1.7375,1.8031,135342000],["2000-07-07",1.8062,1.85,1.7625,1.8062,77412000],["2000-07-10",1.8188,1.8188,1.75,1.7531,84812000],["2000-07-11",1.7594,1.7625,1.6313,1.6562,197930000],["2000-07-12",1.7719,1.8062,1.7125,1.7531,225318000],["2000-07-13",1.7812,1.8,1.7437,1.75,171950000],["2000-07-14",1.8188,2.1602,1.8156,2.1312,448722000],["2000-07-17",2.1437,2.1969,2.0125,2.0563,130600000],["2000-07-18",2.0062,2.1813,1.975,2.0875,159168000],["2000-07-19",2.075,2.0781,1.95,2.0438,94874000],["2000-07-20",2.0469,2.1688,1.975,2.0156,138914000],["2000-07-21",2.0219,2.125,2.0219,2.0563,94258000],["2000-07-24",2.0531,2.0687,1.9031,1.9375,115564000],["2000-07-25",1.8375,1.9375,1.6625,1.8813,555050000],["2000-07-26",1.7531,1.8359,1.7031,1.8031,310956000],["2000-07-27",1.5719,1.6,1.4875,1.5688,471586000],["2000-07-28",1.5719,1.6063,1.45,1.5,248940000],["2000-07-31",1.5031,1.5125,1.3937,1.5063,189576000],["2000-08-01",1.5312,1.6125,1.5125,1.5125,163128000],["2000-08-02",1.5125,1.6,1.5109,1.5406,99058000],["2000-08-03",1.4719,1.5875,1.4656,1.575,102882000],["2000-08-04",1.5969,1.7094,1.575,1.625,97422000],["2000-08-07",1.6,1.7125,1.5812,1.6906,88062000],["2000-08-08",1.6625,1.6688,1.6219,1.6469,101012000],["2000-08-09",1.6187,1.6187,1.5187,1.5438,177488000],["2000-08-10",1.575,1.5875,1.4875,1.5219,121460000],["2000-08-11",1.525,1.7,1.5156,1.6844,182324000],["2000-08-14",1.675,1.7594,1.6344,1.7437,124344000],["2000-08-15",1.7313,1.9156,1.7188,1.8781,169944000],["2000-08-16",1.8781,1.9937,1.8766,1.9312,196664000],["2000-08-17",1.9,1.9531,1.8438,1.9125,99482000],["2000-08-18",1.9625,2.0062,1.9469,1.95,147422000],["2000-08-21",1.9547,1.9937,1.825,1.875,80750000],["2000-08-22",1.9062,1.9094,1.8031,1.825,70164000],["2000-08-23",1.8188,1.975,1.75,1.9406,94426000],["2000-08-24",1.9781,2.025,1.9406,1.9688,94380000],["2000-08-25",1.9562,2.0031,1.9281,1.9969,54172000],["2000-08-28",1.9406,2.125,1.9281,1.9562,183570000],["2000-08-29",1.975,2.0438,1.9438,1.9813,90422000],["2000-08-30",2.1188,2.1984,2.1,2.1469,258392000],["2000-08-31",2.1562,2.1594,2.0719,2.075,92326000],["2000-09-01",2.1063,2.125,2.05,2.075,66942000],["2000-09-05",2.0469,2.3156,2.0125,2.2844,203364000],["2000-09-06",2.3625,2.4813,2.2844,2.2938,285264000],["2000-09-07",2.3406,2.35,2.15,2.175,148124000],["2000-09-08",2.2031,2.25,2.125,2.1469,101778000],["2000-09-11",2.1312,2.2609,2.1094,2.1188,108942000],["2000-09-12",2.1688,2.2094,2.1125,2.1344,76430000],["2000-09-13",2.0656,2.1562,2.05,2.1219,81700000],["2000-09-14",2.2094,2.3,2.1875,2.2438,139270000],["2000-09-15",2.2687,2.2719,2.1437,2.1813,123604000],["2000-09-18",2.175,2.2313,2.0938,2.1406,88904000],["2000-09-19",2.1031,2.1375,1.9562,2.0375,144616000],["2000-09-20",2.0219,2.025,1.8687,1.875,194896000],["2000-09-21",1.8719,2.025,1.8625,2.0031,148512000],["2000-09-22",1.9188,2.1063,1.9156,2.0719,119924000],["2000-09-25",2.0609,2.1281,2.0,2.0187,109198000],["2000-09-26",2.0312,2.0563,1.9781,1.9875,85208000],["2000-09-27",1.9344,1.9813,1.775,1.8937,200618000],["2000-09-28",1.8656,2.0125,1.8563,2.0,117158000],["2000-09-29",1.95,2.0625,1.8813,1.9219,130342000],["2000-10-02",1.9094,1.9219,1.7625,1.7938,109554000],["2000-10-03",1.8375,1.8625,1.75,1.7531,107598000],["2000-10-04",1.6719,1.8531,1.625,1.8,156822000],["2000-10-05",1.7594,1.8312,1.6,1.6781,139326000],["2000-10-06",1.625,1.6625,1.5094,1.5781,177422000],["2000-10-09",1.5125,1.5281,1.3687,1.5031,254550000],["2000-10-10",1.4875,1.6359,1.4438,1.5219,145310000],["2000-10-11",1.3969,1.5125,1.3813,1.3906,157794000],["2000-10-12",1.4188,1.4406,1.2313,1.2563,160652000],["2000-10-13",1.2125,1.4438,1.175,1.4219,152668000],["2000-10-16",1.4062,1.4156,1.2062,1.2156,142954000],["2000-10-17",1.2437,1.2594,1.0438,1.0969,302810000],["2000-10-18",0.9937,1.2687,0.9688,1.2563,375774000],["2000-10-19",1.3281,1.4062,1.2094,1.3875,217498000],["2000-10-20",1.3844,1.5625,1.3563,1.5406,232438000],["2000-10-23",1.4844,1.5187,1.3813,1.5,203992000],["2000-10-24",1.4937,1.6938,1.4406,1.4781,273532000],["2000-10-25",1.7,1.825,1.5875,1.5938,571458000],["2000-10-26",1.6094,1.875,1.55,1.8438,356510000],["2000-10-27",1.6969,1.875,1.6938,1.7812,247414000],["2000-10-30",1.6531,1.7188,1.5133,1.6437,250204000],["2000-10-31",1.6344,1.8438,1.6031,1.8312,198390000],["2000-11-01",1.7906,2.0,1.7844,1.8687,221984000],["2000-11-02",1.9031,1.9937,1.875,1.9875,139794000],["2000-11-03",1.95,2.0438,1.8438,1.8781,119248000],["2000-11-06",1.9281,1.9312,1.7375,1.8281,128892000],["2000-11-07",1.825,1.9719,1.7781,1.8469,109906000],["2000-11-08",1.8,1.85,1.6625,1.6938,116706000],["2000-11-09",1.6344,1.65,1.4937,1.5625,143392000],["2000-11-10",1.5375,1.5938,1.5,1.5031,105112000],["2000-11-13",1.4406,1.5055,1.3719,1.3906,167550000],["2000-11-14",1.4375,1.4937,1.2875,1.4469,156758000],["2000-11-15",1.4312,1.5406,1.4219,1.475,105264000],["2000-11-16",1.4344,1.525,1.3875,1.3906,82696000],["2000-11-17",1.4,1.4813,1.3438,1.3719,99920000],["2000-11-20",1.3,1.3969,1.25,1.2906,128766000],["2000-11-21",1.3312,1.3438,1.1812,1.2125,123950000],["2000-11-22",1.1938,1.375,1.1063,1.2594,237542000],["2000-11-24",1.3211,1.4562,1.3031,1.4469,152786000],["2000-11-27",1.4875,1.5375,1.35,1.4,128228000],["2000-11-28",1.3,1.3094,1.2313,1.2516,226550000],["2000-11-29",1.2563,1.375,1.2125,1.3469,229264000],["2000-11-30",1.2375,1.3094,1.1437,1.2344,262470000],["2000-12-01",1.2469,1.3375,1.15,1.2313,155148000],["2000-12-04",1.2594,1.3594,1.1625,1.3281,165110000],["2000-12-05",1.3563,1.3813,1.2375,1.2687,199398000],["2000-12-06",1.2344,1.3,1.1812,1.1812,176516000],["2000-12-07",1.1531,1.1719,1.0063,1.0688,212950000],["2000-12-08",1.1656,1.2344,1.0625,1.1719,259396000],["2000-12-11",1.1437,1.3062,1.0875,1.2656,218084000],["2000-12-12",1.225,1.375,1.2156,1.2938,146136000],["2000-12-13",1.3281,1.3312,1.175,1.1875,125636000],["2000-12-14",1.2031,1.2344,1.1297,1.1344,140416000],["2000-12-15",1.1125,1.2125,1.1,1.1437,174274000],["2000-12-18",1.0375,1.0594,0.9469,0.9937,320704000],["2000-12-19",1.0156,1.0438,0.8687,0.9125,264370000],["2000-12-20",0.8094,0.8938,0.7812,0.8344,441014000],["2000-12-21",0.8188,0.8875,0.7437,0.7594,177028000],["2000-12-22",0.7656,0.8273,0.7625,0.7781,187740000],["2000-12-26",0.8156,0.925,0.8125,0.8469,180256000],["2000-12-27",0.8,0.8719,0.7781,0.8438,131976000],["2000-12-28",0.8313,0.9125,0.8313,0.8687,169112000],["2000-12-29",0.8375,0.8562,0.75,0.7781,196994000],["2001-01-02",0.7906,0.8,0.6812,0.6938,184070000],["2001-01-03",0.6812,0.8938,0.6781,0.8781,293608000],["2001-01-04",0.85,0.8781,0.7719,0.775,212410000],["2001-01-05",0.775,0.7937,0.6781,0.7281,175976000],["2001-01-08",0.7219,0.7781,0.6875,0.7469,208894000],["2001-01-09",0.7281,0.8313,0.7281,0.8188,469104000],["2001-01-10",0.7922,0.85,0.7781,0.825,220050000],["2001-01-11",0.7875,0.8656,0.7812,0.85,255132000],["2001-01-12",0.8672,0.925,0.8562,0.8844,168684000],["2001-01-16",0.9156,0.9187,0.8625,0.9031,120340000],["2001-01-17",0.9438,0.9781,0.8875,0.9187,183320000],["2001-01-18",0.9187,0.975,0.8969,0.975,82316000],["2001-01-19",1.0187,1.0187,0.9344,0.9969,123550000],["2001-01-22",0.975,0.9969,0.925,0.925,87972000],["2001-01-23",0.9187,0.9656,0.9125,0.9477,94886000],["2001-01-24",0.9594,1.1187,0.95,1.0938,276962000],["2001-01-25",1.0844,1.0875,0.95,0.95,141328000],["2001-01-26",0.9469,1.025,0.9438,0.975,101892000],["2001-01-29",0.9563,1.0375,0.9406,1.0063,154260000],["2001-01-30",1.0281,1.0344,0.9336,0.9469,245466000],["2001-01-31",0.9469,0.9781,0.8531,0.8656,409516000],["2001-02-01",0.8594,0.8594,0.7875,0.8125,189374000],["2001-02-02",0.8062,0.8094,0.7125,0.7188,242022000],["2001-02-05",0.7312,0.7469,0.7156,0.7219,183796000],["2001-02-06",0.6906,0.7937,0.6781,0.7906,381518000],["2001-02-07",0.7594,0.7906,0.7281,0.75,151358000],["2001-02-08",0.7656,0.7937,0.7188,0.7188,105904000],["2001-02-09",0.7156,0.7375,0.6687,0.6687,149080000],["2001-02-12",0.7063,0.75,0.6852,0.725,105906000],["2001-02-13",0.75,0.7531,0.6875,0.6875,95908000],["2001-02-14",0.7063,0.7375,0.675,0.7219,162468000],["2001-02-15",0.675,0.7312,0.675,0.725,327690000],["2001-02-16",0.6812,0.7063,0.6656,0.6844,129812000],["2001-02-20",0.6812,0.6844,0.6219,0.625,131782000],["2001-02-21",0.6125,0.625,0.5656,0.5969,151052000],["2001-02-22",0.6,0.6062,0.5688,0.5969,164984000],["2001-02-23",0.5938,0.6031,0.5531,0.5906,102998000],["2001-02-26",0.6031,0.6125,0.575,0.5969,124582000],["2001-02-27",0.5906,0.6062,0.5813,0.5875,154652000],["2001-02-28",0.5625,0.5875,0.4969,0.5094,292596000],["2001-03-01",0.4938,0.5344,0.4797,0.5219,219934000],["2001-03-02",0.5016,0.5312,0.5,0.5,150912000],["2001-03-05",0.6187,0.6531,0.575,0.6313,470014000],["2001-03-06",0.6539,0.7,0.5625,0.5938,463830000],["2001-03-07",0.5969,0.6281,0.5719,0.6125,212882000],["2001-03-08",0.5969,0.6,0.5813,0.5844,99152000],["2001-03-09",0.5719,0.625,0.5688,0.6125,177134000],["2001-03-12",0.5688,0.5844,0.525,0.5312,114330000],["2001-03-13",0.5406,0.5531,0.525,0.55,66614000],["2001-03-14",0.5125,0.5469,0.5063,0.5312,62488000],["2001-03-15",0.5688,0.5719,0.5406,0.5437,116498000],["2001-03-16",0.5312,0.5531,0.5125,0.55,139684000],["2001-03-19",0.5594,0.5656,0.5063,0.525,135490000],["2001-03-20",0.5281,0.575,0.5063,0.5125,125894000],["2001-03-21",0.5188,0.5219,0.5,0.5,110132000],["2001-03-22",0.5031,0.5125,0.4781,0.5094,131892000],["2001-03-23",0.5281,0.5406,0.4969,0.5094,75088000],["2001-03-26",0.535,0.5645,0.531,0.547,137012000],["2001-03-27",0.546,0.59,0.5255,0.582,112064000],["2001-03-28",0.555,0.558,0.5375,0.54,67738000],["2001-03-29",0.5285,0.5515,0.5,0.5,92768000],["2001-03-30",0.506,0.542,0.4955,0.5115,71168000],["2001-04-02",0.5165,0.5265,0.425,0.455,176078000],["2001-04-03",0.4355,0.4575,0.425,0.4315,97314000],["2001-04-04",0.4285,0.45,0.405,0.42,114162000],["2001-04-05",0.451,0.465,0.436,0.456,108484000],["2001-04-06",0.445,0.445,0.41,0.4185,105622000],["2001-04-09",0.592,0.595,0.535,0.559,468114000],["2001-04-10",0.562,0.675,0.56,0.6005,377208000],["2001-04-11",0.655,0.6825,0.609,0.666,268436000],["2001-04-12",0.6525,0.7505,0.65,0.7335,230600000],["2001-04-16",0.725,0.727,0.6825,0.7015,126202000],["2001-04-17",0.6905,0.7435,0.6875,0.737,101470000],["2001-04-18",0.783,0.908,0.7775,0.827,391100000],["2001-04-19",0.845,0.845,0.7845,0.7995,174852000],["2001-04-20",0.781,0.81,0.7485,0.789,170442000],["2001-04-23",0.8195,0.873,0.801,0.81,233792000],["2001-04-24",0.822,0.84,0.774,0.784,141652000],["2001-04-25",0.7845,0.805,0.73,0.8045,186342000],["2001-04-26",0.8125,0.825,0.75,0.7715,119212000],["2001-04-27",0.786,0.7865,0.751,0.7635,88920000],["2001-04-30",0.7815,0.845,0.7795,0.789,115606000],["2001-05-01",0.795,0.85,0.79,0.8445,102158000],["2001-05-02",0.857,0.8715,0.842,0.8555,149944000],["2001-05-03",0.8415,0.85,0.8125,0.8375,100200000],["2001-05-04",0.8175,0.88,0.7965,0.878,131690000],["2001-05-07",0.868,0.8765,0.8255,0.846,101674000],["2001-05-08",0.814,0.8245,0.78,0.809,143830000],["2001-05-09",0.7775,0.783,0.75,0.7505,93420000],["2001-05-10",0.77,0.782,0.73,0.731,100252000],["2001-05-11",0.7275,0.74,0.7,0.734,69738000],["2001-05-14",0.7265,0.7265,0.658,0.6665,123884000],["2001-05-15",0.6675,0.715,0.657,0.677,122624000],["2001-05-16",0.6725,0.719,0.655,0.7065,145580000],["2001-05-17",0.7045,0.75,0.7015,0.739,135108000],["2001-05-18",0.7415,0.75,0.725,0.736,101436000],["2001-05-21",0.7475,0.821,0.7375,0.819,144648000],["2001-05-22",0.8395,0.85,0.795,0.8125,146180000],["2001-05-23",0.81,0.84,0.756,0.78,178530000],["2001-05-24",0.7855,0.8375,0.7625,0.8375,106698000],["2001-05-25",0.8325,0.8765,0.8185,0.8545,138574000],["2001-05-29",0.8605,0.877,0.835,0.861,187898000],["2001-05-30",0.827,0.85,0.781,0.783,177028000],["2001-05-31",0.792,0.86,0.7875,0.8345,192640000],["2001-06-01",0.861,0.8655,0.8195,0.8475,129372000],["2001-06-04",0.866,0.87,0.8075,0.8455,122820000],["2001-06-05",0.853,0.896,0.8,0.822,255162000],["2001-06-06",0.8335,0.836,0.774,0.7995,194722000],["2001-06-07",0.791,0.8115,0.7845,0.8065,68904000],["2001-06-08",0.8125,0.8165,0.7825,0.785,50166000],["2001-06-11",0.775,0.7775,0.7225,0.743,99420000],["2001-06-12",0.73,0.7395,0.716,0.732,86674000],["2001-06-13",0.748,0.7575,0.7055,0.706,75688000],["2001-06-14",0.706,0.706,0.658,0.6645,101766000],["2001-06-15",0.6505,0.673,0.615,0.6245,153432000],["2001-06-18",0.6225,0.635,0.5835,0.5915,114342000],["2001-06-19",0.6225,0.6325,0.56,0.568,122190000],["2001-06-20",0.5635,0.635,0.56,0.6265,213046000],["2001-06-21",0.634,0.66,0.6295,0.654,195548000],["2001-06-22",0.6565,0.6635,0.619,0.62,126334000],["2001-06-25",0.6355,0.657,0.6285,0.6405,138940000],["2001-06-26",0.627,0.687,0.602,0.6625,132790000],["2001-06-27",0.6905,0.7125,0.6825,0.702,152488000],["2001-06-28",0.7115,0.7295,0.6885,0.718,110334000],["2001-06-29",0.7155,0.7325,0.686,0.7075,89780000],["2001-07-02",0.705,0.7355,0.6925,0.7265,126690000],["2001-07-03",0.7245,0.725,0.7,0.7065,54022000],["2001-07-05",0.714,0.7725,0.71,0.7635,241664000],["2001-07-06",0.745,0.786,0.74,0.7635,181824000],["2001-07-09",0.7675,0.795,0.7555,0.7905,160020000],["2001-07-10",0.804,0.806,0.78,0.7805,172854000],["2001-07-11",0.7715,0.79,0.7475,0.767,116436000],["2001-07-12",0.785,0.827,0.785,0.8245,119530000],["2001-07-13",0.813,0.85,0.805,0.849,136966000],["2001-07-16",0.847,0.871,0.8005,0.8005,146316000],["2001-07-17",0.792,0.8245,0.7915,0.8175,74124000],["2001-07-18",0.8035,0.8325,0.794,0.798,73462000],["2001-07-19",0.8075,0.84,0.807,0.8245,104256000],["2001-07-20",0.8265,0.8625,0.8225,0.849,74714000],["2001-07-23",0.851,0.8565,0.798,0.8015,173278000],["2001-07-24",0.681,0.7,0.595,0.603,651458000],["2001-07-25",0.6145,0.6155,0.5535,0.5755,251194000],["2001-07-26",0.5835,0.6375,0.5615,0.6165,210050000],["2001-07-27",0.6165,0.6215,0.585,0.6125,181518000],["2001-07-30",0.6105,0.6375,0.599,0.6275,103620000],["2001-07-31",0.632,0.643,0.6115,0.6245,87578000],["2001-08-01",0.6365,0.643,0.6085,0.625,110212000],["2001-08-02",0.6295,0.63,0.605,0.6095,77450000],["2001-08-03",0.612,0.6195,0.6055,0.6075,61698000],["2001-08-06",0.609,0.61,0.5925,0.595,53236000],["2001-08-07",0.5945,0.595,0.576,0.58,51204000],["2001-08-08",0.5755,0.5775,0.5515,0.5555,67468000],["2001-08-09",0.557,0.5585,0.5125,0.523,120980000],["2001-08-10",0.529,0.5325,0.497,0.4975,183746000],["2001-08-13",0.505,0.515,0.4885,0.506,96630000],["2001-08-14",0.516,0.552,0.5135,0.5265,96142000],["2001-08-15",0.527,0.5415,0.5,0.504,67170000],["2001-08-16",0.504,0.5075,0.47,0.4905,124542000],["2001-08-17",0.4755,0.5045,0.4725,0.4995,107212000],["2001-08-20",0.5095,0.5205,0.4975,0.52,72280000],["2001-08-21",0.535,0.5395,0.494,0.4945,102766000],["2001-08-22",0.508,0.5115,0.4795,0.51,82524000],["2001-08-23",0.5065,0.508,0.4785,0.4815,80014000],["2001-08-24",0.492,0.515,0.486,0.5115,75598000],["2001-08-27",0.5045,0.5135,0.4955,0.5065,52360000],["2001-08-28",0.506,0.5075,0.478,0.4985,64582000],["2001-08-29",0.502,0.5025,0.4505,0.4595,76072000],["2001-08-30",0.453,0.4745,0.4275,0.4345,117028000],["2001-08-31",0.435,0.465,0.4345,0.447,72832000],["2001-09-04",0.4475,0.4595,0.426,0.4295,97154000],["2001-09-05",0.433,0.434,0.3425,0.3825,421468000],["2001-09-06",0.392,0.4095,0.3835,0.4075,142632000],["2001-09-07",0.398,0.4305,0.3925,0.4255,142442000],["2001-09-10",0.42,0.4325,0.403,0.4315,116672000],["2001-09-17",0.365,0.4025,0.3525,0.3745,211470000],["2001-09-18",0.3795,0.3875,0.3625,0.3645,125418000],["2001-09-19",0.3675,0.3725,0.332,0.3655,188730000],["2001-09-20",0.3555,0.382,0.3525,0.374,172618000],["2001-09-21",0.3475,0.386,0.3345,0.374,257322000],["2001-09-24",0.385,0.3915,0.367,0.373,102054000],["2001-09-25",0.3745,0.3785,0.351,0.3545,97262000],["2001-09-26",0.36,0.3615,0.3,0.3175,156782000],["2001-09-27",0.3235,0.332,0.2835,0.31,165500000],["2001-09-28",0.3125,0.3235,0.2915,0.2985,139344000],["2001-10-01",0.2955,0.305,0.2755,0.3005,159888000],["2001-10-02",0.3085,0.3085,0.2975,0.304,113554000],["2001-10-03",0.3085,0.3605,0.301,0.338,106470000],["2001-10-04",0.3545,0.3935,0.334,0.352,124344000],["2001-10-05",0.3485,0.395,0.337,0.36,118018000],["2001-10-08",0.3535,0.365,0.3455,0.356,78688000],["2001-10-09",0.3555,0.356,0.3335,0.3455,55336000],["2001-10-10",0.345,0.3655,0.34,0.363,61660000],["2001-10-11",0.377,0.408,0.375,0.3925,133306000],["2001-10-12",0.388,0.4075,0.3735,0.4035,72592000],["2001-10-15",0.412,0.46,0.4115,0.444,172036000],["2001-10-16",0.4615,0.4875,0.4555,0.478,165992000],["2001-10-17",0.499,0.4995,0.4425,0.446,178890000],["2001-10-18",0.4455,0.4615,0.419,0.4235,87066000],["2001-10-19",0.4245,0.426,0.375,0.4005,140146000],["2001-10-22",0.4035,0.4415,0.402,0.4385,84620000],["2001-10-23",0.4625,0.48,0.4425,0.4775,244528000],["2001-10-24",0.4025,0.4075,0.37,0.382,533848000],["2001-10-25",0.3695,0.389,0.3575,0.3885,185356000],["2001-10-26",0.3815,0.4005,0.3755,0.378,122142000],["2001-10-29",0.3805,0.383,0.352,0.3525,103236000],["2001-10-30",0.3505,0.3515,0.316,0.321,201110000],["2001-10-31",0.3395,0.351,0.3275,0.349,154830000],["2001-11-01",0.354,0.355,0.33,0.3475,101070000],["2001-11-02",0.3475,0.3475,0.3335,0.3355,73942000],["2001-11-05",0.355,0.36,0.348,0.3495,125756000],["2001-11-06",0.354,0.3565,0.3455,0.3525,112156000],["2001-11-07",0.3505,0.384,0.35,0.3715,194312000],["2001-11-08",0.383,0.3835,0.337,0.3485,189794000],["2001-11-09",0.3525,0.361,0.3485,0.356,88008000],["2001-11-12",0.358,0.362,0.34,0.3525,76546000],["2001-11-13",0.372,0.3765,0.36,0.3645,122726000],["2001-11-14",0.3815,0.4745,0.38,0.4745,590596000],["2001-11-15",0.461,0.495,0.4375,0.4525,418964000],["2001-11-16",0.4605,0.4675,0.4375,0.4475,261240000],["2001-11-19",0.4675,0.475,0.45,0.4595,200228000],["2001-11-20",0.4535,0.465,0.43,0.43,149040000],["2001-11-21",0.437,0.4485,0.402,0.44,179932000],["2001-11-23",0.445,0.457,0.428,0.454,81456000],["2001-11-26",0.4915,0.611,0.49,0.6105,1013784000],["2001-11-27",0.6025,0.6125,0.561,0.574,686176000],["2001-11-28",0.562,0.62,0.559,0.5795,970324000],["2001-11-29",0.5945,0.595,0.5395,0.5575,405480000],["2001-11-30",0.565,0.5775,0.54,0.566,177776000],["2001-12-03",0.551,0.554,0.524,0.5245,190518000],["2001-12-04",0.5465,0.6025,0.5355,0.5965,289994000],["2001-12-05",0.62,0.64,0.5875,0.588,478244000],["2001-12-06",0.602,0.62,0.5925,0.605,249692000],["2001-12-07",0.6145,0.615,0.575,0.5855,141760000],["2001-12-10",0.5775,0.6075,0.572,0.5825,170318000],["2001-12-11",0.6,0.6215,0.589,0.612,282680000],["2001-12-12",0.6215,0.6215,0.5815,0.5955,161502000],["2001-12-13",0.577,0.59,0.5425,0.5445,157482000],["2001-12-14",0.555,0.56,0.5035,0.55,200492000],["2001-12-17",0.555,0.557,0.509,0.5405,171986000],["2001-12-18",0.5525,0.568,0.531,0.543,147084000],["2001-12-19",0.5365,0.5575,0.5255,0.5355,140074000],["2001-12-20",0.5285,0.5415,0.507,0.5075,157024000],["2001-12-21",0.5155,0.553,0.5,0.5,278898000],["2001-12-24",0.5075,0.511,0.4755,0.4915,124738000],["2001-12-26",0.5485,0.564,0.5435,0.555,363970000],["2001-12-27",0.5665,0.5745,0.5285,0.53,216802000],["2001-12-28",0.5455,0.554,0.5345,0.545,205158000],["2001-12-31",0.5535,0.5595,0.537,0.541,120694000],["2002-01-02",0.5465,0.55,0.524,0.548,130392000],["2002-01-03",0.5565,0.597,0.5525,0.595,217514000],["2002-01-04",0.601,0.62,0.5975,0.6125,253746000],["2002-01-07",0.604,0.6255,0.604,0.617,243658000],["2002-01-08",0.6135,0.616,0.5875,0.5925,120822000],["2002-01-09",0.598,0.6085,0.565,0.5765,217592000],["2002-01-10",0.583,0.5835,0.5435,0.552,162518000],["2002-01-11",0.5515,0.567,0.5465,0.5515,85536000],["2002-01-14",0.54,0.5415,0.5045,0.5055,119466000],["2002-01-15",0.517,0.521,0.508,0.5145,101846000],["2002-01-16",0.5005,0.5005,0.4515,0.4565,300798000],["2002-01-17",0.491,0.4925,0.47,0.487,332614000],["2002-01-18",0.48,0.5275,0.4695,0.508,229870000],["2002-01-22",0.637,0.6395,0.607,0.63,1132918000],["2002-01-23",0.6245,0.63,0.595,0.6235,360632000],["2002-01-24",0.6375,0.703,0.6355,0.7005,469372000],["2002-01-25",0.678,0.7695,0.6695,0.722,605530000],["2002-01-28",0.743,0.7885,0.738,0.775,460320000],["2002-01-29",0.777,0.7775,0.6985,0.711,404898000],["2002-01-30",0.699,0.7125,0.66,0.695,295036000],["2002-01-31",0.706,0.7245,0.6705,0.7095,209706000],["2002-02-01",0.7035,0.7045,0.6675,0.6865,156028000],["2002-02-04",0.6455,0.6545,0.6215,0.6265,382716000],["2002-02-05",0.599,0.6145,0.558,0.575,286314000],["2002-02-06",0.595,0.6,0.56,0.563,177188000],["2002-02-07",0.5625,0.5925,0.553,0.562,143448000],["2002-02-08",0.5755,0.6335,0.575,0.626,121712000],["2002-02-11",0.632,0.675,0.627,0.665,189394000],["2002-02-12",0.6515,0.662,0.625,0.645,149268000],["2002-02-13",0.655,0.6665,0.653,0.6645,120816000],["2002-02-14",0.667,0.713,0.665,0.694,185630000],["2002-02-15",0.6955,0.702,0.6635,0.6705,145308000],["2002-02-19",0.6475,0.692,0.64,0.6505,165838000],["2002-02-20",0.6595,0.67,0.6075,0.648,160322000],["2002-02-21",0.6455,0.6825,0.645,0.663,165524000],["2002-02-22",0.6525,0.6615,0.635,0.6535,157308000],["2002-02-25",0.6545,0.687,0.65,0.6865,114694000],["2002-02-26",0.6755,0.7245,0.6725,0.72,166210000],["2002-02-27",0.7275,0.7365,0.706,0.7135,171012000],["2002-02-28",0.7145,0.7375,0.6965,0.705,121048000],["2002-03-01",0.7065,0.77,0.706,0.7695,196784000],["2002-03-04",0.771,0.8245,0.77,0.824,278564000],["2002-03-05",0.8,0.834,0.7765,0.7985,176194000],["2002-03-06",0.741,0.8295,0.741,0.8165,285254000],["2002-03-07",0.8205,0.8475,0.77,0.781,185446000],["2002-03-08",0.8125,0.848,0.7965,0.8175,188696000],["2002-03-11",0.802,0.844,0.793,0.8355,132494000],["2002-03-12",0.8175,0.8295,0.802,0.8155,112382000],["2002-03-13",0.8025,0.817,0.782,0.787,111188000],["2002-03-14",0.7495,0.775,0.714,0.724,303386000],["2002-03-15",0.7135,0.7145,0.6775,0.7015,246414000],["2002-03-18",0.7075,0.764,0.707,0.7505,196636000],["2002-03-19",0.7575,0.77,0.728,0.733,97874000],["2002-03-20",0.724,0.7565,0.715,0.725,143586000],["2002-03-21",0.731,0.762,0.728,0.7585,111558000],["2002-03-22",0.756,0.78,0.755,0.7765,103700000],["2002-03-25",0.7735,0.7865,0.736,0.737,102322000],["2002-03-26",0.732,0.7725,0.7275,0.7415,98502000],["2002-03-27",0.695,0.7175,0.685,0.7125,162926000],["2002-03-28",0.72,0.7325,0.7125,0.715,62450000],["2002-04-01",0.714,0.74,0.707,0.74,95358000],["2002-04-02",0.732,0.7545,0.7095,0.7125,95428000],["2002-04-03",0.7185,0.7225,0.68,0.6835,90682000],["2002-04-04",0.6865,0.69,0.6615,0.677,114634000],["2002-04-05",0.6835,0.702,0.6655,0.675,90000000],["2002-04-08",0.6485,0.698,0.648,0.6975,105556000],["2002-04-09",0.7035,0.7295,0.678,0.68,129180000],["2002-04-10",0.688,0.7,0.6525,0.674,105134000],["2002-04-11",0.664,0.664,0.626,0.637,119152000],["2002-04-12",0.645,0.6805,0.6425,0.6655,107582000],["2002-04-15",0.671,0.705,0.6675,0.6945,95074000],["2002-04-16",0.709,0.7145,0.686,0.7005,73620000],["2002-04-17",0.712,0.75,0.712,0.741,155122000],["2002-04-18",0.735,0.743,0.6975,0.713,77528000],["2002-04-19",0.719,0.737,0.7075,0.7265,74552000],["2002-04-22",0.729,0.7425,0.7075,0.7155,105806000],["2002-04-23",0.7175,0.7375,0.694,0.703,161538000],["2002-04-24",0.7615,0.8425,0.7525,0.8395,689188000],["2002-04-25",0.8255,0.8525,0.8205,0.841,234604000],["2002-04-26",0.843,0.8475,0.816,0.8455,162714000],["2002-04-29",0.8375,0.85,0.795,0.809,168304000],["2002-04-30",0.8065,0.838,0.7965,0.8345,128416000],["2002-05-01",0.8275,0.8525,0.821,0.8245,154026000],["2002-05-02",0.8215,0.8325,0.8125,0.816,96380000],["2002-05-03",0.8115,0.82,0.7875,0.8025,103220000],["2002-05-06",0.797,0.8245,0.7875,0.806,107052000],["2002-05-07",0.8055,0.8175,0.8015,0.8055,110874000],["2002-05-08",0.8275,0.873,0.825,0.866,157768000],["2002-05-09",0.856,0.9115,0.855,0.8865,220046000],["2002-05-10",0.8945,0.898,0.84,0.847,151456000],["2002-05-13",0.8585,0.8815,0.8425,0.866,134002000],["2002-05-14",0.902,0.9725,0.901,0.9405,293194000],["2002-05-15",0.934,1.02,0.9175,0.997,257962000],["2002-05-16",0.9755,0.9975,0.9645,0.9805,156314000],["2002-05-17",0.9985,1.0,0.9405,0.958,128938000],["2002-05-20",0.94,0.974,0.9385,0.9695,169216000],["2002-05-21",0.977,0.99,0.9275,0.938,155270000],["2002-05-22",0.9335,0.9565,0.911,0.9375,101504000],["2002-05-23",0.942,0.9775,0.9305,0.9725,112964000],["2002-05-24",0.97,0.9845,0.953,0.9735,85006000],["2002-05-28",0.9785,0.9805,0.9385,0.953,79066000],["2002-05-29",0.941,0.955,0.94,0.9455,72282000],["2002-05-30",0.935,0.947,0.904,0.9185,148642000],["2002-05-31",0.925,0.9445,0.91,0.9115,101628000],["2002-06-03",0.9155,0.925,0.8965,0.898,74328000],["2002-06-04",0.89,0.907,0.8735,0.8985,136994000],["2002-06-05",0.899,0.909,0.8725,0.8995,87450000],["2002-06-06",0.8945,0.9205,0.888,0.9085,105000000],["2002-06-07",0.8945,0.9325,0.8925,0.929,107160000],["2002-06-10",0.895,0.906,0.851,0.865,221648000],["2002-06-11",0.8655,0.8895,0.856,0.857,110416000],["2002-06-12",0.8525,0.8575,0.813,0.854,146624000],["2002-06-13",0.85,0.875,0.837,0.8715,97858000],["2002-06-14",0.857,0.87,0.813,0.841,159464000],["2002-06-17",0.8475,0.924,0.843,0.9205,181032000],["2002-06-18",0.9065,0.958,0.9045,0.939,159242000],["2002-06-19",0.9245,0.955,0.9135,0.915,148406000],["2002-06-20",0.916,0.919,0.867,0.8775,173940000],["2002-06-21",0.88,0.8895,0.867,0.8765,103536000],["2002-06-24",0.8715,0.889,0.847,0.8755,119136000],["2002-06-25",0.8445,0.8475,0.752,0.767,306080000],["2002-06-26",0.7345,0.7965,0.734,0.7925,165444000],["2002-06-27",0.8055,0.8235,0.765,0.793,123840000],["2002-06-28",0.7845,0.818,0.77,0.8125,124758000],["2002-07-01",0.8085,0.8085,0.676,0.6775,270730000],["2002-07-02",0.68,0.708,0.65,0.666,173398000],["2002-07-03",0.669,0.723,0.6445,0.7125,154074000],["2002-07-05",0.7195,0.7615,0.7185,0.7605,67338000],["2002-07-08",0.7475,0.7925,0.734,0.747,117800000],["2002-07-09",0.7525,0.8015,0.749,0.78,150572000],["2002-07-10",0.7825,0.797,0.7325,0.748,135224000],["2002-07-11",0.733,0.792,0.7,0.7775,146342000],["2002-07-12",0.7875,0.8095,0.7625,0.7715,140000000],["2002-07-15",0.7735,0.799,0.75,0.797,120522000],["2002-07-16",0.7845,0.8535,0.783,0.8145,215814000],["2002-07-17",0.842,0.858,0.766,0.808,146442000],["2002-07-18",0.796,0.8295,0.7765,0.7775,137134000],["2002-07-19",0.768,0.7855,0.7535,0.7645,122116000],["2002-07-22",0.7575,0.7825,0.75,0.775,186658000],["2002-07-23",0.777,0.794,0.72,0.7275,225828000],["2002-07-24",0.6185,0.708,0.613,0.705,395326000],["2002-07-25",0.6855,0.7005,0.62,0.6245,187204000],["2002-07-26",0.636,0.6555,0.625,0.6465,111134000],["2002-07-29",0.6625,0.723,0.6615,0.7165,140990000],["2002-07-30",0.7095,0.745,0.704,0.7385,111178000],["2002-07-31",0.7225,0.733,0.707,0.7225,76020000],["2002-08-01",0.7155,0.725,0.6995,0.708,121336000],["2002-08-02",0.7065,0.707,0.6725,0.692,83572000],["2002-08-05",0.6825,0.6895,0.639,0.6435,77146000],["2002-08-06",0.6635,0.695,0.657,0.687,94038000],["2002-08-07",0.6965,0.697,0.6425,0.68,111114000],["2002-08-08",0.662,0.705,0.653,0.695,109416000],["2002-08-09",0.6805,0.7375,0.68,0.713,95558000],["2002-08-12",0.707,0.7245,0.6975,0.723,70066000],["2002-08-13",0.715,0.7335,0.695,0.6965,104688000],["2002-08-14",0.6965,0.703,0.666,0.6955,138704000],["2002-08-15",0.7025,0.7375,0.696,0.731,100932000],["2002-08-16",0.7195,0.7505,0.7155,0.745,73042000],["2002-08-19",0.742,0.776,0.7335,0.775,85542000],["2002-08-20",0.769,0.7995,0.7655,0.799,154026000],["2002-08-21",0.7975,0.7985,0.76,0.769,145684000],["2002-08-22",0.7665,0.7975,0.746,0.7865,137082000],["2002-08-23",0.78,0.786,0.7475,0.7585,100776000],["2002-08-26",0.7645,0.772,0.734,0.7465,128192000],["2002-08-27",0.752,0.7635,0.725,0.726,71578000],["2002-08-28",0.724,0.7485,0.7175,0.7285,99710000],["2002-08-29",0.7215,0.7595,0.7105,0.757,135836000],["2002-08-30",0.7455,0.769,0.7375,0.747,68794000],["2002-09-03",0.7355,0.7515,0.7245,0.73,93604000],["2002-09-04",0.733,0.748,0.713,0.7415,88608000],["2002-09-05",0.729,0.736,0.712,0.7125,106404000],["2002-09-06",0.728,0.774,0.728,0.7655,99906000],["2002-09-09",0.756,0.8325,0.753,0.8255,176450000],["2002-09-10",0.8265,0.8675,0.821,0.8565,224976000],["2002-09-11",0.8575,0.8925,0.852,0.8555,133264000],["2002-09-12",0.8415,0.8565,0.8305,0.8375,141302000],["2002-09-13",0.8345,0.8495,0.825,0.8305,73098000],["2002-09-16",0.8255,0.8465,0.8225,0.8355,59250000],["2002-09-17",0.85,0.8875,0.8385,0.8675,172424000],["2002-09-18",0.861,0.8965,0.8475,0.8865,167820000],["2002-09-19",0.87,0.882,0.8585,0.8605,96822000],["2002-09-20",0.8725,0.882,0.7725,0.793,252112000],["2002-09-23",0.78,0.822,0.7795,0.8025,148090000],["2002-09-24",0.7935,0.8185,0.78,0.7965,141458000],["2002-09-25",0.8085,0.8195,0.7645,0.7865,186780000],["2002-09-26",0.7965,0.8675,0.7855,0.8575,232700000],["2002-09-27",0.8425,0.87,0.841,0.8505,140674000],["2002-09-30",0.832,0.8425,0.7925,0.7965,184798000],["2002-10-01",0.8115,0.853,0.8005,0.8475,184346000],["2002-10-02",0.8405,0.882,0.835,0.8505,164472000],["2002-10-03",0.8395,0.8625,0.833,0.8375,127082000],["2002-10-04",0.8475,0.8575,0.819,0.8275,152988000],["2002-10-07",0.8275,0.848,0.8185,0.832,114962000],["2002-10-08",0.844,0.853,0.823,0.847,121960000],["2002-10-09",0.835,0.8565,0.83,0.843,121670000],["2002-10-10",0.858,0.8985,0.8575,0.898,210572000],["2002-10-11",0.909,0.937,0.905,0.923,192570000],["2002-10-14",0.909,0.9615,0.9085,0.96,197448000],["2002-10-15",0.992,1.007,0.9325,0.947,280184000],["2002-10-16",0.9135,0.983,0.9125,0.9745,174842000],["2002-10-17",1.005,1.011,0.9215,0.937,283618000],["2002-10-18",0.924,0.9645,0.918,0.952,131366000],["2002-10-21",0.9445,0.9765,0.936,0.963,135154000],["2002-10-22",0.9505,0.9955,0.945,0.969,172914000],["2002-10-23",0.976,0.991,0.9685,0.9875,132962000],["2002-10-24",0.9975,1.013,0.99,0.993,258598000],["2002-10-25",0.942,0.968,0.924,0.965,318000000],["2002-10-28",0.964,0.9865,0.92,0.9295,175996000],["2002-10-29",0.9255,0.946,0.9035,0.9285,144840000],["2002-10-30",0.9425,0.961,0.9235,0.954,137776000],["2002-10-31",0.9515,0.974,0.9425,0.968,136452000],["2002-11-01",0.961,0.995,0.9545,0.99,110988000],["2002-11-04",0.9695,0.9905,0.9295,0.939,259270000],["2002-11-05",0.9315,0.9435,0.91,0.936,158848000],["2002-11-06",0.9385,0.9695,0.913,0.967,159468000],["2002-11-07",0.9425,0.965,0.9385,0.956,128394000],["2002-11-08",0.952,0.983,0.9405,0.9755,140642000],["2002-11-11",0.97,0.9775,0.94,0.95,114992000],["2002-11-12",0.9505,0.9995,0.9505,0.991,209244000],["2002-11-13",0.9805,1.05,0.9805,1.0205,364124000],["2002-11-14",1.0495,1.0745,1.0475,1.0605,263546000],["2002-11-15",1.0575,1.1175,1.0545,1.1105,245168000],["2002-11-18",1.1325,1.187,1.1075,1.121,506670000],["2002-11-19",1.094,1.0945,1.0615,1.0645,245178000],["2002-11-20",1.0675,1.15,1.061,1.145,265888000],["2002-11-21",1.1665,1.1925,1.1605,1.17,225770000],["2002-11-22",1.16,1.214,1.155,1.1995,233732000],["2002-11-25",1.2015,1.225,1.191,1.2125,201822000],["2002-11-26",1.201,1.21,1.169,1.17,128116000],["2002-11-27",1.186,1.212,1.1855,1.204,113320000],["2002-11-29",1.2075,1.219,1.1665,1.1675,51546000],["2002-12-02",1.2075,1.25,1.2,1.2055,223050000],["2002-12-03",1.1915,1.199,1.169,1.187,118022000],["2002-12-04",1.174,1.19,1.148,1.1695,157578000],["2002-12-05",1.183,1.184,1.11,1.129,212852000],["2002-12-06",1.085,1.1345,1.0755,1.1305,187870000],["2002-12-09",1.1115,1.1175,1.08,1.084,149094000],["2002-12-10",1.098,1.0995,1.062,1.093,141874000],["2002-12-11",1.0835,1.119,1.081,1.1065,127746000],["2002-12-12",1.1235,1.131,1.0905,1.115,119550000],["2002-12-13",1.0975,1.1175,1.0935,1.109,77184000],["2002-12-16",1.1115,1.1265,1.102,1.1255,98814000],["2002-12-17",1.1165,1.128,1.116,1.123,68390000],["2002-12-18",1.1125,1.113,1.099,1.105,79856000],["2002-12-19",1.0815,1.11,1.0765,1.0845,116288000],["2002-12-20",1.0895,1.1005,1.08,1.0965,98706000],["2002-12-23",1.089,1.1235,1.089,1.112,88490000],["2002-12-24",1.109,1.114,1.094,1.094,46972000],["2002-12-26",1.0795,1.08,1.0,1.015,283986000],["2002-12-27",0.9985,1.005,0.9215,0.943,439456000],["2002-12-30",0.9425,0.97,0.937,0.9625,165694000],["2002-12-31",0.9625,0.978,0.9415,0.9445,110740000],["2003-01-02",0.9595,0.984,0.9275,0.9785,129680000],["2003-01-03",0.9795,1.0265,0.9705,1.026,175140000],["2003-01-06",1.02,1.0585,1.015,1.035,153962000],["2003-01-07",1.0415,1.0875,1.03,1.0775,191364000],["2003-01-08",1.072,1.08,1.041,1.051,139630000],["2003-01-09",1.054,1.085,1.045,1.0725,123096000],["2003-01-10",1.048,1.083,1.0405,1.066,151586000],["2003-01-13",1.0665,1.105,1.0625,1.102,142426000],["2003-01-14",1.0925,1.138,1.083,1.137,140976000],["2003-01-15",1.1295,1.1305,1.097,1.1135,139788000],["2003-01-16",1.0845,1.105,1.0725,1.09,158232000],["2003-01-17",1.073,1.0855,1.0615,1.07,115724000],["2003-01-21",1.0625,1.0805,1.018,1.054,125862000],["2003-01-22",1.0385,1.085,1.0375,1.0585,133672000],["2003-01-23",1.077,1.102,1.0575,1.0895,219960000],["2003-01-24",1.1295,1.164,1.095,1.1055,433636000],["2003-01-27",1.084,1.1185,1.082,1.089,164140000],["2003-01-28",1.0955,1.0985,1.0615,1.081,159368000],["2003-01-29",1.0775,1.1175,1.07,1.104,141138000],["2003-01-30",1.11,1.12,1.0865,1.091,119314000],["2003-01-31",1.082,1.1135,1.078,1.0925,125250000],["2003-02-03",1.097,1.122,1.091,1.108,103910000],["2003-02-04",1.097,1.107,1.0785,1.1025,96352000],["2003-02-05",1.109,1.125,1.1015,1.1085,106862000],["2003-02-06",1.108,1.124,1.0965,1.1045,80754000],["2003-02-07",1.105,1.1055,1.06,1.072,138858000],["2003-02-10",1.07,1.0705,1.0285,1.07,161930000],["2003-02-11",1.078,1.08,1.0345,1.039,133580000],["2003-02-12",1.0395,1.06,1.033,1.0565,108678000],["2003-02-13",1.0475,1.05,0.9805,1.003,231536000],["2003-02-14",0.9995,1.0115,0.9855,1.003,132506000],["2003-02-18",1.0075,1.0705,1.0075,1.0695,157998000],["2003-02-19",1.0575,1.0625,1.051,1.0595,109416000],["2003-02-20",1.0595,1.075,1.0545,1.068,83396000],["2003-02-21",1.0675,1.0915,1.052,1.089,144156000],["2003-02-24",1.082,1.109,1.082,1.089,138732000],["2003-02-25",1.075,1.1,1.07,1.094,112480000],["2003-02-26",1.0815,1.099,1.081,1.082,82426000],["2003-02-27",1.083,1.0885,1.0125,1.081,101526000],["2003-02-28",1.0785,1.101,1.0715,1.1005,93742000],["2003-03-03",1.1075,1.1305,1.087,1.0905,89606000],["2003-03-04",1.085,1.1175,1.068,1.1135,108686000],["2003-03-05",1.104,1.131,1.101,1.121,103208000],["2003-03-06",1.116,1.1425,1.106,1.1345,108548000],["2003-03-07",1.116,1.152,1.113,1.1485,116968000],["2003-03-10",1.13,1.148,1.1275,1.144,88120000],["2003-03-11",1.1375,1.146,1.1255,1.139,80682000],["2003-03-12",1.1255,1.169,1.1245,1.168,111462000],["2003-03-13",1.184,1.2295,1.1565,1.221,224178000],["2003-03-14",1.227,1.245,1.21,1.2355,178156000],["2003-03-17",1.2235,1.342,1.22,1.3275,302498000],["2003-03-18",1.323,1.342,1.305,1.339,174996000],["2003-03-19",1.3165,1.3345,1.308,1.327,169620000],["2003-03-20",1.317,1.3815,1.3065,1.3725,187524000],["2003-03-21",1.3855,1.3975,1.352,1.3965,213154000],["2003-03-24",1.354,1.363,1.31,1.3115,206810000],["2003-03-25",1.3125,1.3545,1.3105,1.345,144264000],["2003-03-26",1.344,1.3935,1.3355,1.388,147514000],["2003-03-27",1.3795,1.402,1.3725,1.3885,212842000],["2003-03-28",1.3795,1.3975,1.355,1.359,128740000],["2003-03-31",1.3285,1.337,1.298,1.3015,184296000],["2003-04-01",1.2775,1.2795,1.253,1.277,195480000],["2003-04-02",1.299,1.324,1.292,1.319,132460000],["2003-04-03",1.3255,1.3545,1.301,1.3325,146488000],["2003-04-04",1.3355,1.3415,1.2975,1.311,121456000],["2003-04-07",1.3605,1.378,1.3375,1.341,144608000],["2003-04-08",1.3395,1.34,1.3225,1.326,108072000],["2003-04-09",1.3175,1.3185,1.242,1.253,239178000],["2003-04-10",1.2715,1.297,1.239,1.2835,186224000],["2003-04-11",1.2925,1.312,1.271,1.2875,137980000],["2003-04-14",1.24,1.2575,1.225,1.2525,208342000],["2003-04-15",1.2445,1.2715,1.241,1.2565,126828000],["2003-04-16",1.265,1.275,1.2065,1.219,185890000],["2003-04-17",1.2235,1.2505,1.2175,1.2495,135798000],["2003-04-21",1.2515,1.3085,1.245,1.2625,142646000],["2003-04-22",1.2545,1.2845,1.241,1.279,137372000],["2003-04-23",1.32,1.3275,1.268,1.2715,177002000],["2003-04-24",1.27,1.336,1.2385,1.256,352066000],["2003-04-25",1.4,1.45,1.391,1.4485,799448000],["2003-04-28",1.432,1.4595,1.43,1.4555,316020000],["2003-04-29",1.4455,1.452,1.4305,1.4445,210528000],["2003-04-30",1.43,1.45,1.419,1.4345,189000000],["2003-05-01",1.434,1.435,1.4075,1.433,153784000],["2003-05-02",1.4315,1.4725,1.4275,1.4715,197688000],["2003-05-05",1.4735,1.5025,1.4505,1.498,222726000],["2003-05-06",1.4935,1.559,1.49,1.544,279248000],["2003-05-07",1.533,1.543,1.5015,1.535,207036000],["2003-05-08",1.518,1.538,1.511,1.5225,170270000],["2003-05-09",1.523,1.5495,1.51,1.548,119634000],["2003-05-12",1.5415,1.59,1.5335,1.585,144938000],["2003-05-13",1.5775,1.6745,1.572,1.6475,316890000],["2003-05-14",1.657,1.6595,1.622,1.63,159864000],["2003-05-15",1.632,1.6375,1.61,1.6315,103846000],["2003-05-16",1.6255,1.658,1.619,1.6525,152882000],["2003-05-19",1.635,1.6485,1.57,1.578,195270000],["2003-05-20",1.578,1.6065,1.5585,1.574,161324000],["2003-05-21",1.567,1.592,1.558,1.5875,104006000],["2003-05-22",1.5875,1.6645,1.5645,1.65,169798000],["2003-05-23",1.6515,1.6525,1.6235,1.636,141264000],["2003-05-27",1.6275,1.7515,1.6225,1.7425,244508000],["2003-05-28",1.744,1.7865,1.7325,1.743,181062000],["2003-05-29",1.7445,1.7985,1.735,1.7775,186832000],["2003-05-30",1.7805,1.8045,1.75,1.7945,203806000],["2003-06-02",1.825,1.834,1.7675,1.77,191054000],["2003-06-03",1.7355,1.7655,1.734,1.7615,201918000],["2003-06-04",1.75,1.78,1.735,1.7695,186668000],["2003-06-05",1.758,1.792,1.7305,1.776,143874000],["2003-06-06",1.802,1.813,1.6625,1.6675,227618000],["2003-06-09",1.7235,1.7235,1.654,1.684,168768000],["2003-06-10",1.701,1.719,1.6415,1.7035,193272000],["2003-06-11",1.6985,1.7405,1.68,1.7325,154928000],["2003-06-12",1.765,1.77,1.7355,1.76,140650000],["2003-06-13",1.77,1.7725,1.7025,1.7065,120236000],["2003-06-16",1.7285,1.7925,1.704,1.792,142558000],["2003-06-17",1.7965,1.8185,1.7625,1.792,164998000],["2003-06-18",1.775,1.862,1.7675,1.7925,224136000],["2003-06-19",1.79,1.8375,1.769,1.775,119762000],["2003-06-20",1.79,1.794,1.742,1.752,140250000],["2003-06-23",1.774,1.793,1.7515,1.779,168146000],["2003-06-24",1.7685,1.791,1.727,1.77,163544000],["2003-06-25",1.765,1.8065,1.7575,1.7695,133180000],["2003-06-26",1.7605,1.842,1.753,1.836,205848000],["2003-06-27",1.8345,1.8545,1.809,1.815,135130000],["2003-06-30",1.8315,1.841,1.801,1.816,102878000],["2003-07-01",1.8165,1.8645,1.785,1.8625,144856000],["2003-07-02",1.88,1.8945,1.857,1.8925,121722000],["2003-07-03",1.851,1.908,1.851,1.896,76920000],["2003-07-07",1.915,1.955,1.8975,1.9525,133946000],["2003-07-08",1.938,2.0415,1.9375,2.0255,242908000],["2003-07-09",2.027,2.0365,1.9935,2.025,156644000],["2003-07-10",1.956,1.975,1.91,1.9125,176512000],["2003-07-11",1.915,1.915,1.855,1.8825,231198000],["2003-07-14",1.925,1.9805,1.912,1.9635,173806000],["2003-07-15",1.9805,1.9805,1.881,1.9215,117030000],["2003-07-16",1.926,1.926,1.866,1.884,112512000],["2003-07-17",1.8575,1.865,1.802,1.816,152840000],["2003-07-18",1.816,1.8425,1.7395,1.749,268058000],["2003-07-21",1.7355,1.8,1.73,1.7665,196514000],["2003-07-22",1.785,1.8,1.7,1.7435,317936000],["2003-07-23",1.8875,2.0125,1.8675,2.0055,643562000],["2003-07-24",2.0525,2.155,2.029,2.0655,476560000],["2003-07-25",2.037,2.0825,1.9875,2.08,212952000],["2003-07-28",2.0745,2.109,2.0435,2.104,149064000],["2003-07-29",2.0995,2.125,2.053,2.0695,156510000],["2003-07-30",2.0575,2.0635,2.0225,2.033,143326000],["2003-07-31",2.0675,2.0985,2.0335,2.082,179414000],["2003-08-01",2.0705,2.0815,1.989,2.0015,176104000],["2003-08-04",1.985,2.0145,1.9475,1.9825,141088000],["2003-08-05",1.962,1.9925,1.9315,1.9335,136324000],["2003-08-06",1.931,1.9975,1.914,1.947,183852000],["2003-08-07",1.95,1.967,1.9295,1.9505,127910000],["2003-08-08",1.9565,1.97,1.9315,1.9575,96218000],["2003-08-11",1.9495,1.952,1.9175,1.9465,104782000],["2003-08-12",1.9475,1.998,1.9155,1.9925,122570000],["2003-08-13",2.0125,2.0235,1.9855,2.0105,143090000],["2003-08-14",1.996,2.0185,1.9825,2.015,97006000],["2003-08-15",2.0115,2.019,1.9985,2.005,49730000],["2003-08-18",2.024,2.162,2.019,2.151,223484000],["2003-08-19",2.1725,2.2095,2.146,2.1785,209786000],["2003-08-20",2.153,2.197,2.1505,2.188,134494000],["2003-08-21",2.211,2.2955,2.1935,2.285,231850000],["2003-08-22",2.318,2.3475,2.2405,2.261,209466000],["2003-08-25",2.2425,2.308,2.2265,2.2925,142070000],["2003-08-26",2.2825,2.307,2.2555,2.2965,130848000],["2003-08-27",2.2885,2.3035,2.263,2.294,90788000],["2003-08-28",2.297,2.3,2.2405,2.297,139750000],["2003-08-29",2.291,2.322,2.286,2.316,123168000],["2003-09-02",2.326,2.3725,2.3005,2.3665,189188000],["2003-09-03",2.379,2.3875,2.293,2.3095,213958000],["2003-09-04",2.31,2.3695,2.302,2.3645,205100000],["2003-09-05",2.3475,2.374,2.305,2.326,162058000],["2003-09-08",2.325,2.3675,2.303,2.364,148164000],["2003-09-09",2.355,2.369,2.315,2.334,162016000],["2003-09-10",2.313,2.3615,2.303,2.311,160058000],["2003-09-11",2.31,2.3175,2.2385,2.2595,232262000],["2003-09-12",2.2425,2.289,2.2365,2.284,135002000],["2003-09-15",2.268,2.2885,2.2615,2.2755,88540000],["2003-09-16",2.27,2.3125,2.2525,2.312,155104000],["2003-09-17",2.3105,2.343,2.277,2.308,146682000],["2003-09-18",2.308,2.412,2.297,2.3945,180770000],["2003-09-19",2.3935,2.3985,2.3675,2.379,124990000],["2003-09-22",2.328,2.3765,2.31,2.3735,184800000],["2003-09-23",2.3705,2.546,2.3675,2.522,405918000],["2003-09-24",2.5175,2.565,2.48,2.4805,306604000],["2003-09-25",2.483,2.5475,2.464,2.5025,220666000],["2003-09-26",2.495,2.523,2.415,2.428,268770000],["2003-09-29",2.444,2.4985,2.42,2.493,180786000],["2003-09-30",2.4825,2.488,2.4175,2.4215,185292000],["2003-10-01",2.4185,2.464,2.3755,2.456,251276000],["2003-10-02",2.447,2.51,2.434,2.5045,164398000],["2003-10-03",2.5565,2.661,2.5515,2.6445,283512000],["2003-10-06",2.6445,2.712,2.6295,2.7075,155462000],["2003-10-07",2.7,2.8125,2.6975,2.7455,405998000],["2003-10-08",2.772,2.814,2.756,2.785,271160000],["2003-10-09",2.8705,2.955,2.87,2.893,432138000],["2003-10-10",2.885,2.9165,2.872,2.903,228708000],["2003-10-13",2.897,2.9345,2.872,2.915,166580000],["2003-10-14",2.905,2.999,2.89,2.9955,199732000],["2003-10-15",3.0195,3.0205,2.9215,2.9275,204578000],["2003-10-16",2.908,2.9955,2.9045,2.9955,204222000],["2003-10-17",2.965,2.995,2.9325,2.9845,238658000],["2003-10-20",2.978,3.012,2.946,2.9795,221722000],["2003-10-21",2.9865,3.0575,2.9505,2.9675,342298000],["2003-10-22",2.8025,2.8075,2.6865,2.7015,654038000],["2003-10-23",2.649,2.726,2.6455,2.716,292234000],["2003-10-24",2.7275,2.747,2.65,2.7255,208764000],["2003-10-27",2.745,2.7625,2.725,2.741,127838000],["2003-10-28",2.7595,2.845,2.7275,2.8365,184618000],["2003-10-29",2.8325,2.8575,2.8,2.8345,175530000],["2003-10-30",2.87,2.876,2.7785,2.7915,196508000],["2003-10-31",2.795,2.8065,2.719,2.7215,154534000],["2003-11-03",2.74,2.84,2.7155,2.837,182622000],["2003-11-04",2.835,2.8745,2.803,2.843,140190000],["2003-11-05",2.8065,2.8495,2.804,2.837,106148000],["2003-11-06",2.8405,2.8435,2.7375,2.7495,175836000],["2003-11-07",2.7805,2.785,2.7,2.7155,170008000],["2003-11-10",2.6975,2.7,2.587,2.599,182410000],["2003-11-11",2.592,2.6375,2.538,2.6115,218402000],["2003-11-12",2.6285,2.7145,2.6055,2.7065,185186000],["2003-11-13",2.702,2.7565,2.6785,2.74,141460000],["2003-11-14",2.7215,2.739,2.6105,2.6225,167306000],["2003-11-17",2.596,2.6095,2.479,2.518,259938000],["2003-11-18",2.5365,2.549,2.4225,2.425,252004000],["2003-11-19",2.4355,2.4925,2.3835,2.4765,281580000],["2003-11-20",2.455,2.523,2.417,2.4425,246752000],["2003-11-21",2.45,2.46,2.388,2.429,183868000],["2003-11-24",2.464,2.5725,2.4325,2.5665,212630000],["2003-11-25",2.5675,2.665,2.5625,2.6235,275426000],["2003-11-26",2.6415,2.677,2.5935,2.648,178154000],["2003-11-28",2.642,2.703,2.6415,2.6985,79660000],["2003-12-01",2.72,2.7375,2.6525,2.7325,230456000],["2003-12-02",2.725,2.7375,2.6925,2.6965,124758000],["2003-12-03",2.705,2.7125,2.568,2.5755,231416000],["2003-12-04",2.5725,2.6215,2.5375,2.59,204324000],["2003-12-05",2.56,2.635,2.56,2.578,150030000],["2003-12-08",2.5775,2.61,2.506,2.554,167528000],["2003-12-09",2.5585,2.5825,2.465,2.467,209210000],["2003-12-10",2.4725,2.5085,2.4155,2.46,185092000],["2003-12-11",2.463,2.5575,2.4595,2.54,188110000],["2003-12-12",2.5495,2.5655,2.496,2.5495,123812000],["2003-12-15",2.6025,2.6125,2.5025,2.5205,193536000],["2003-12-16",2.48,2.49,2.4315,2.475,210996000],["2003-12-17",2.4735,2.4805,2.35,2.379,277136000],["2003-12-18",2.3805,2.4445,2.3725,2.4375,215014000],["2003-12-19",2.44,2.4705,2.413,2.462,160918000],["2003-12-22",2.449,2.505,2.435,2.4945,155994000],["2003-12-23",2.501,2.631,2.4885,2.624,220080000],["2003-12-24",2.615,2.694,2.6075,2.666,113196000],["2003-12-26",2.707,2.747,2.657,2.6735,141568000],["2003-12-29",2.6895,2.692,2.6065,2.6735,161138000],["2003-12-30",2.659,2.675,2.63,2.6415,103048000],["2003-12-31",2.641,2.674,2.62,2.631,106144000],["2004-01-02",2.638,2.6565,2.5715,2.595,132798000],["2004-01-05",2.6,2.68,2.5685,2.6635,225682000],["2004-01-06",2.6555,2.675,2.637,2.6515,119710000],["2004-01-07",2.609,2.633,2.547,2.595,184854000],["2004-01-08",2.6045,2.605,2.5015,2.512,206406000],["2004-01-09",2.4885,2.6075,2.455,2.5795,255584000],["2004-01-12",2.5805,2.6515,2.54,2.6475,189018000],["2004-01-13",2.6335,2.7495,2.6205,2.7455,290446000],["2004-01-14",2.731,2.7995,2.7075,2.79,222682000],["2004-01-15",2.7365,2.839,2.731,2.809,244346000],["2004-01-16",2.8135,2.8185,2.7635,2.786,182284000],["2004-01-20",2.7785,2.842,2.7705,2.8305,154968000],["2004-01-21",2.808,2.847,2.782,2.81,135672000],["2004-01-22",2.8405,2.891,2.812,2.859,213444000],["2004-01-23",2.855,2.8805,2.831,2.8555,120780000],["2004-01-26",2.84,2.86,2.815,2.8515,111320000],["2004-01-27",2.8365,2.887,2.783,2.787,259282000],["2004-01-28",2.682,2.7225,2.581,2.598,431626000],["2004-01-29",2.602,2.603,2.43,2.461,449702000],["2004-01-30",2.4745,2.5685,2.465,2.52,228090000],["2004-02-02",2.5325,2.5325,2.3975,2.4135,231778000],["2004-02-03",2.4095,2.414,2.226,2.247,541428000],["2004-02-04",2.2405,2.2955,2.215,2.2695,432014000],["2004-02-05",2.3015,2.3545,2.295,2.302,263790000],["2004-02-06",2.3055,2.3365,2.2755,2.3175,130162000],["2004-02-09",2.3375,2.34,2.285,2.293,122922000],["2004-02-10",2.2925,2.3125,2.2755,2.2795,98980000],["2004-02-11",2.293,2.368,2.277,2.357,157634000],["2004-02-12",2.3465,2.405,2.3355,2.353,135144000],["2004-02-13",2.3645,2.385,2.312,2.319,108634000],["2004-02-17",2.307,2.3225,2.24,2.2765,220764000],["2004-02-18",2.268,2.2685,2.232,2.2435,159070000],["2004-02-19",2.2575,2.308,2.2325,2.2325,148850000],["2004-02-20",2.24,2.269,2.2365,2.2585,149506000],["2004-02-23",2.259,2.2625,2.1675,2.1985,186838000],["2004-02-24",2.196,2.197,2.1115,2.116,221906000],["2004-02-25",2.125,2.1645,2.125,2.147,143056000],["2004-02-26",2.16,2.1925,2.15,2.1825,119206000],["2004-02-27",2.1785,2.18,2.126,2.1505,143272000],["2004-03-01",2.151,2.174,2.129,2.1485,99190000],["2004-03-02",2.1365,2.1745,2.093,2.1005,139332000],["2004-03-03",2.093,2.169,2.0825,2.1585,192032000],["2004-03-04",2.156,2.2235,2.155,2.2195,147602000],["2004-03-05",2.1895,2.2415,2.1765,2.2045,128530000],["2004-03-08",2.198,2.253,2.1565,2.175,132170000],["2004-03-09",2.171,2.1945,2.1135,2.1355,131862000],["2004-03-10",2.136,2.16,2.073,2.0775,138654000],["2004-03-11",2.0545,2.1185,2.052,2.064,140852000],["2004-03-12",2.0675,2.1305,2.065,2.122,124476000],["2004-03-15",2.113,2.14,2.046,2.054,132244000],["2004-03-16",2.0645,2.118,2.063,2.1065,124364000],["2004-03-17",2.152,2.1725,2.1295,2.14,102146000],["2004-03-18",2.1265,2.16,2.1105,2.1505,114486000],["2004-03-19",2.1515,2.1875,2.1315,2.14,115098000],["2004-03-22",2.0875,2.0925,2.0255,2.0425,179502000],["2004-03-23",2.066,2.087,1.9925,2.0115,224514000],["2004-03-24",2.0155,2.019,1.9575,1.9815,157518000],["2004-03-25",2.0,2.11,2.0,2.0995,142254000],["2004-03-26",2.1005,2.1245,2.0645,2.085,114808000],["2004-03-29",2.0985,2.14,2.0985,2.138,111220000],["2004-03-30",2.1355,2.1965,2.128,2.19,109058000],["2004-03-31",2.1925,2.2,2.1475,2.164,93498000],["2004-04-01",2.1725,2.242,2.165,2.237,130170000],["2004-04-02",2.3,2.3125,2.2625,2.3045,162962000],["2004-04-05",2.2835,2.3545,2.2795,2.348,118782000],["2004-04-06",2.3155,2.3485,2.2875,2.322,118326000],["2004-04-07",2.31,2.34,2.2695,2.2925,91012000],["2004-04-08",2.392,2.4075,2.35,2.405,177594000],["2004-04-12",2.408,2.4185,2.3785,2.398,86918000],["2004-04-13",2.3995,2.417,2.318,2.329,114488000],["2004-04-14",2.304,2.383,2.299,2.3395,122882000],["2004-04-15",2.349,2.38,2.3,2.3495,112070000],["2004-04-16",2.3525,2.355,2.2665,2.275,167870000],["2004-04-19",2.2675,2.3635,2.256,2.3555,107050000],["2004-04-20",2.383,2.3905,2.259,2.26,187522000],["2004-04-21",2.26,2.3245,2.2455,2.286,121084000],["2004-04-22",2.2975,2.455,2.2945,2.443,315964000],["2004-04-23",2.3,2.3445,2.2755,2.3145,291988000],["2004-04-26",2.3165,2.388,2.3075,2.3625,146284000],["2004-04-27",2.3795,2.44,2.3395,2.4,179674000],["2004-04-28",2.381,2.4175,2.332,2.3485,122552000],["2004-04-29",2.345,2.354,2.2755,2.3095,180714000],["2004-04-30",2.303,2.3175,2.1655,2.18,196826000],["2004-05-03",2.174,2.2575,2.1705,2.2205,138468000],["2004-05-04",2.2205,2.2285,2.185,2.1975,145778000],["2004-05-05",2.199,2.2525,2.1975,2.213,97810000],["2004-05-06",2.1795,2.2125,2.1385,2.157,156368000],["2004-05-07",2.148,2.209,2.084,2.095,185852000],["2004-05-10",2.0615,2.1075,2.0285,2.063,204180000],["2004-05-11",2.096,2.152,2.095,2.135,151912000],["2004-05-12",2.117,2.1575,2.0625,2.151,149724000],["2004-05-13",2.123,2.2065,2.1125,2.1805,165224000],["2004-05-14",2.185,2.196,2.138,2.1525,102532000],["2004-05-17",2.112,2.1295,2.085,2.104,132514000],["2004-05-18",2.11,2.12,2.0915,2.0995,112040000],["2004-05-19",2.119,2.1635,2.0735,2.0845,147588000],["2004-05-20",2.0825,2.0985,2.04,2.049,118526000],["2004-05-21",2.0635,2.074,2.0275,2.0585,105458000],["2004-05-24",2.0645,2.115,2.0585,2.0815,101478000],["2004-05-25",2.0875,2.193,2.0695,2.181,144440000],["2004-05-26",2.193,2.25,2.1835,2.2345,147952000],["2004-05-27",2.2635,2.3915,2.2425,2.381,283504000],["2004-05-28",2.3635,2.434,2.344,2.425,212582000],["2004-06-01",2.3935,2.5225,2.385,2.5115,258806000],["2004-06-02",2.5245,2.5605,2.4885,2.5175,249470000],["2004-06-03",2.4925,2.5175,2.466,2.47,166828000],["2004-06-04",2.5025,2.5755,2.5,2.5475,251712000],["2004-06-07",2.5845,2.5995,2.5325,2.588,153760000],["2004-06-08",2.565,2.606,2.555,2.597,119894000],["2004-06-09",2.581,2.5915,2.5005,2.512,131588000],["2004-06-10",2.52,2.5235,2.463,2.497,144180000],["2004-06-14",2.467,2.4995,2.452,2.4625,103618000],["2004-06-15",2.4855,2.53,2.4745,2.5055,138250000],["2004-06-16",2.5045,2.5375,2.4955,2.5285,81952000],["2004-06-17",2.5255,2.5455,2.4705,2.4885,117510000],["2004-06-18",2.472,2.514,2.47,2.48,88334000],["2004-06-21",2.4725,2.515,2.4625,2.4885,89806000],["2004-06-22",2.4835,2.4895,2.412,2.45,162410000],["2004-06-23",2.4385,2.55,2.4175,2.5405,151894000],["2004-06-24",2.55,2.597,2.5345,2.551,135202000],["2004-06-25",2.5525,2.5965,2.5435,2.59,139962000],["2004-06-28",2.619,2.702,2.61,2.6695,230078000],["2004-06-29",2.661,2.697,2.6325,2.6855,171788000],["2004-06-30",2.6805,2.735,2.671,2.72,137982000],["2004-07-01",2.69,2.702,2.6025,2.628,144238000],["2004-07-02",2.631,2.662,2.5915,2.6295,97248000],["2004-07-06",2.6275,2.63,2.5245,2.562,123138000],["2004-07-07",2.5395,2.6015,2.512,2.55,130312000],["2004-07-08",2.4255,2.4985,2.4235,2.475,200678000],["2004-07-09",2.4935,2.5,2.391,2.416,160670000],["2004-07-12",2.411,2.4675,2.4015,2.4525,141338000],["2004-07-13",2.4555,2.499,2.4435,2.48,98176000],["2004-07-14",2.4475,2.52,2.4445,2.475,101312000],["2004-07-15",2.4755,2.4835,2.406,2.4335,104882000],["2004-07-16",2.4495,2.453,2.339,2.355,185738000],["2004-07-19",2.363,2.363,2.2575,2.301,196942000],["2004-07-20",2.307,2.3925,2.306,2.3495,152526000],["2004-07-21",2.366,2.38,2.226,2.238,186730000],["2004-07-22",2.1855,2.3035,2.182,2.291,327820000],["2004-07-23",2.1235,2.138,1.978,1.999,718544000],["2004-07-26",2.0115,2.012,1.9165,1.939,279448000],["2004-07-27",1.96,1.9955,1.94,1.9555,210698000],["2004-07-28",1.9645,1.9785,1.869,1.8985,203672000],["2004-07-29",1.9155,1.948,1.901,1.929,164000000],["2004-07-30",1.925,1.971,1.9115,1.946,120630000],["2004-08-02",1.9225,1.938,1.8905,1.915,118244000],["2004-08-03",1.916,1.954,1.8615,1.8805,155712000],["2004-08-04",1.841,1.873,1.82,1.856,195312000],["2004-08-05",1.8705,1.874,1.769,1.7805,168048000],["2004-08-06",1.7625,1.8335,1.7425,1.7745,230262000],["2004-08-09",1.767,1.815,1.7425,1.766,183344000],["2004-08-10",1.7845,1.86,1.7775,1.855,201408000],["2004-08-11",1.82,1.845,1.78,1.828,188962000],["2004-08-12",1.8125,1.8675,1.8085,1.8145,182362000],["2004-08-13",1.828,1.85,1.7935,1.8065,99622000],["2004-08-16",1.807,1.92,1.799,1.8975,163286000],["2004-08-17",1.9285,1.972,1.895,1.9115,223260000],["2004-08-18",1.896,1.977,1.871,1.968,190996000],["2004-08-19",2.013,2.024,1.8175,1.9315,253922000],["2004-08-20",1.923,1.9955,1.9055,1.9755,135816000],["2004-08-23",1.9945,2.0,1.9555,1.9725,110652000],["2004-08-24",1.986,1.9965,1.916,1.9525,152808000],["2004-08-25",1.953,2.0245,1.908,2.015,145096000],["2004-08-26",2.009,2.0415,1.985,2.0095,139434000],["2004-08-27",2.016,2.0195,1.98,1.995,84808000],["2004-08-30",1.994,1.9975,1.9125,1.9155,154230000],["2004-08-31",1.919,1.9425,1.893,1.907,122864000],["2004-09-01",1.9115,1.9505,1.901,1.912,105050000],["2004-09-02",1.902,1.982,1.8955,1.959,114446000],["2004-09-03",1.9505,2.0005,1.932,1.937,104578000],["2004-09-07",1.9575,1.968,1.9055,1.9255,116660000],["2004-09-08",1.9245,1.9405,1.8855,1.9005,132226000],["2004-09-09",1.912,1.9155,1.868,1.9035,139134000],["2004-09-10",1.9065,1.94,1.895,1.9285,92690000],["2004-09-13",1.9565,2.002,1.941,2.0005,161304000],["2004-09-14",2.01,2.1375,1.995,2.1335,317442000],["2004-09-15",2.1025,2.159,2.0935,2.1105,222716000],["2004-09-16",2.1195,2.214,2.1175,2.1285,231932000],["2004-09-17",2.1425,2.163,2.1195,2.148,157684000],["2004-09-20",2.1355,2.1995,2.1305,2.1635,184448000],["2004-09-21",2.1785,2.1885,2.1385,2.1645,133910000],["2004-09-22",2.1575,2.162,2.0585,2.069,244336000],["2004-09-23",2.0665,2.11,2.0555,2.0915,148220000],["2004-09-24",2.0905,2.0955,2.0425,2.047,124114000],["2004-09-27",2.0455,2.0505,1.9875,1.9965,167948000],["2004-09-28",2.0075,2.0165,1.9485,1.9715,238058000],["2004-09-29",1.9725,2.046,1.968,2.042,198376000],["2004-09-30",2.0275,2.064,2.0105,2.043,188266000],["2004-10-01",2.0645,2.065,2.0195,2.0235,225378000],["2004-10-04",2.068,2.084,2.037,2.0505,175852000],["2004-10-05",2.042,2.0625,2.0285,2.048,102680000],["2004-10-06",2.0365,2.0705,2.02,2.068,102562000],["2004-10-07",2.071,2.135,2.0425,2.0575,187888000],["2004-10-08",2.047,2.0595,1.9815,2.0,170924000],["2004-10-11",1.9915,2.0375,1.9705,2.0075,158566000],["2004-10-12",1.9775,2.029,1.9735,2.011,128420000],["2004-10-13",2.071,2.0775,1.9875,1.999,184404000],["2004-10-14",1.9725,1.9775,1.9365,1.955,180524000],["2004-10-15",1.9645,1.9835,1.894,1.9275,164112000],["2004-10-18",1.9115,1.9735,1.8945,1.9635,161864000],["2004-10-19",1.987,1.9925,1.9085,1.9165,176052000],["2004-10-20",1.9055,1.9295,1.8895,1.9175,135970000],["2004-10-21",1.965,2.0095,1.925,1.9735,384342000],["2004-10-22",1.811,1.84,1.65,1.73,670886000],["2004-10-25",1.7,1.7205,1.686,1.6985,210636000],["2004-10-26",1.7075,1.713,1.6755,1.6915,194850000],["2004-10-27",1.6815,1.7315,1.681,1.7115,181214000],["2004-10-28",1.712,1.7385,1.707,1.7225,144412000],["2004-10-29",1.718,1.7225,1.7,1.7065,129832000],["2004-11-01",1.711,1.7575,1.7075,1.755,123626000],["2004-11-02",1.7745,1.8245,1.757,1.812,226650000],["2004-11-03",1.859,1.881,1.778,1.796,204164000],["2004-11-04",1.785,1.8645,1.776,1.8455,152006000],["2004-11-05",1.865,1.8695,1.801,1.828,147982000],["2004-11-08",1.8375,1.879,1.836,1.866,137730000],["2004-11-09",1.859,1.8905,1.835,1.87,129598000],["2004-11-10",1.9,1.942,1.8915,1.9045,213104000],["2004-11-11",1.9045,1.95,1.882,1.9415,136700000],["2004-11-12",1.9525,2.047,1.95,2.023,231920000],["2004-11-15",2.023,2.075,2.009,2.0445,207324000],["2004-11-16",2.025,2.033,1.9875,2.0035,128026000],["2004-11-17",2.02,2.0295,1.977,1.995,136872000],["2004-11-18",1.9865,2.048,1.9795,2.0185,136136000],["2004-11-19",1.9575,1.972,1.9095,1.9275,228550000],["2004-11-22",1.922,1.9265,1.879,1.9025,177372000],["2004-11-23",1.909,1.984,1.9015,1.9155,148112000],["2004-11-24",1.9435,1.958,1.905,1.9375,118818000],["2004-11-26",1.9475,1.967,1.9445,1.9545,46754000],["2004-11-29",1.98,1.981,1.8855,1.947,197482000],["2004-11-30",1.9485,1.99,1.9475,1.984,140572000],["2004-12-01",2.0,2.0,1.9625,1.999,155120000],["2004-12-02",1.982,2.037,1.964,2.0085,132018000],["2004-12-03",2.018,2.023,1.977,2.0045,164954000],["2004-12-06",1.9865,1.999,1.9575,1.9745,121760000],["2004-12-07",1.9725,1.9875,1.9025,1.91,141868000],["2004-12-08",1.916,1.955,1.8995,1.936,128434000],["2004-12-09",1.92,1.9975,1.9085,1.991,148934000],["2004-12-10",1.977,2.005,1.95,1.9525,110214000],["2004-12-13",1.9665,2.014,1.941,1.9915,121042000],["2004-12-14",2.0075,2.0235,1.997,2.022,105030000],["2004-12-15",2.017,2.05,2.0105,2.05,133484000],["2004-12-16",2.043,2.05,1.9855,2.0025,108298000],["2004-12-17",2.008,2.011,1.9935,2.0005,109720000],["2004-12-20",1.9965,2.0245,1.9405,1.9475,144314000],["2004-12-21",1.942,1.971,1.932,1.9695,104588000],["2004-12-22",1.9305,1.9795,1.9275,1.976,105526000],["2004-12-23",1.967,1.976,1.946,1.9465,64136000],["2004-12-27",1.976,2.1465,1.9735,2.1125,445784000],["2004-12-28",2.195,2.256,2.175,2.2315,504756000],["2004-12-29",2.2375,2.284,2.222,2.241,235184000],["2004-12-30",2.25,2.2765,2.2275,2.2485,139318000],["2004-12-31",2.2565,2.2745,2.208,2.2145,95814000],["2005-01-03",2.2475,2.272,2.2105,2.226,208930000],["2005-01-04",2.1335,2.163,2.075,2.107,388370000],["2005-01-05",2.0785,2.138,2.078,2.0885,167084000],["2005-01-06",2.0905,2.1125,2.045,2.0525,174018000],["2005-01-07",2.069,2.1345,2.058,2.116,196732000],["2005-01-10",2.097,2.148,2.0855,2.092,146958000],["2005-01-11",2.07,2.108,2.0505,2.082,158406000],["2005-01-12",2.0745,2.124,2.041,2.115,161446000],["2005-01-13",2.1225,2.229,2.117,2.13,347872000],["2005-01-14",2.145,2.233,2.118,2.2275,250660000],["2005-01-18",2.2145,2.25,2.2075,2.229,142632000],["2005-01-19",2.2235,2.237,2.1715,2.198,147934000],["2005-01-20",2.0855,2.198,2.082,2.118,256612000],["2005-01-21",2.0995,2.1275,2.051,2.058,212054000],["2005-01-24",2.072,2.0975,2.0155,2.019,193918000],["2005-01-25",2.032,2.072,2.0225,2.047,180558000],["2005-01-26",2.059,2.09,2.013,2.067,154298000],["2005-01-27",2.0635,2.12,2.057,2.1155,160768000],["2005-01-28",2.1045,2.15,2.0765,2.111,123048000],["2005-01-31",2.122,2.171,2.1215,2.161,126406000],["2005-02-01",2.15,2.1635,2.119,2.124,135230000],["2005-02-02",2.1525,2.177,2.043,2.094,526472000],["2005-02-03",1.745,1.7945,1.7265,1.7875,1210372000],["2005-02-04",1.7825,1.799,1.7595,1.786,346094000],["2005-02-07",1.791,1.792,1.7775,1.7845,142248000],["2005-02-08",1.777,1.826,1.7765,1.815,192050000],["2005-02-09",1.8225,1.84,1.7935,1.7945,158776000],["2005-02-10",1.8035,1.8055,1.7765,1.789,159648000],["2005-02-11",1.7785,1.7975,1.75,1.789,156834000],["2005-02-14",1.7825,1.8315,1.775,1.8015,139662000],["2005-02-15",1.8105,1.8225,1.7875,1.807,103554000],["2005-02-16",1.7965,1.8175,1.779,1.783,104596000],["2005-02-17",1.787,1.7925,1.7625,1.7845,105962000],["2005-02-18",1.7805,1.7875,1.755,1.7655,90594000],["2005-02-22",1.751,1.7695,1.7255,1.736,137114000],["2005-02-23",1.7475,1.7485,1.66,1.707,210008000],["2005-02-24",1.683,1.7425,1.683,1.7345,167784000],["2005-02-25",1.736,1.7615,1.724,1.7495,117646000],["2005-02-28",1.736,1.783,1.7335,1.759,168458000],["2005-03-01",1.753,1.7705,1.741,1.7695,116380000],["2005-03-02",1.7695,1.7965,1.7535,1.775,97434000],["2005-03-03",1.775,1.798,1.77,1.7825,100512000],["2005-03-04",1.792,1.8155,1.785,1.7925,110914000],["2005-03-07",1.797,1.82,1.7905,1.816,71718000],["2005-03-08",1.8155,1.8215,1.7875,1.7915,95858000],["2005-03-09",1.787,1.7965,1.745,1.77,148246000],["2005-03-10",1.7655,1.7855,1.7285,1.7455,117446000],["2005-03-11",1.7405,1.7435,1.7025,1.7375,160206000],["2005-03-14",1.7335,1.7375,1.7,1.73,108670000],["2005-03-15",1.729,1.7425,1.695,1.709,101412000],["2005-03-16",1.694,1.722,1.68,1.6935,107400000],["2005-03-17",1.679,1.722,1.679,1.6985,97160000],["2005-03-18",1.7075,1.714,1.6825,1.708,105894000],["2005-03-21",1.7105,1.7315,1.677,1.6835,121688000],["2005-03-22",1.685,1.697,1.6535,1.6575,109814000],["2005-03-23",1.6545,1.692,1.641,1.659,126474000],["2005-03-24",1.67,1.694,1.6435,1.644,106746000],["2005-03-28",1.655,1.6825,1.651,1.6695,86532000],["2005-03-29",1.664,1.7075,1.6615,1.6715,122746000],["2005-03-30",1.6795,1.726,1.6755,1.716,106996000],["2005-03-31",1.7245,1.7275,1.7,1.7135,71086000],["2005-04-01",1.7315,1.7355,1.689,1.7005,100368000],["2005-04-04",1.7,1.759,1.6905,1.75,146844000],["2005-04-05",1.7615,1.767,1.7495,1.764,98660000],["2005-04-06",1.755,1.76,1.731,1.741,105522000],["2005-04-07",1.734,1.746,1.725,1.745,76146000],["2005-04-08",1.7375,1.7465,1.7285,1.73,60260000],["2005-04-11",1.73,1.75,1.718,1.73,65062000],["2005-04-12",1.72,1.732,1.683,1.7315,123944000],["2005-04-13",1.7175,1.7355,1.7075,1.715,82502000],["2005-04-14",1.713,1.725,1.694,1.6985,83568000],["2005-04-15",1.698,1.7,1.651,1.651,119700000],["2005-04-18",1.645,1.679,1.642,1.65,138340000],["2005-04-19",1.659,1.6685,1.6005,1.639,132388000],["2005-04-20",1.655,1.688,1.645,1.6625,184310000],["2005-04-21",1.675,1.6945,1.6445,1.6865,153894000],["2005-04-22",1.6745,1.6815,1.6455,1.652,127840000],["2005-04-25",1.6565,1.6795,1.6525,1.6765,84908000],["2005-04-26",1.6715,1.699,1.629,1.6355,279386000],["2005-04-27",1.542,1.587,1.53,1.586,586258000],["2005-04-28",1.583,1.646,1.5815,1.626,289456000],["2005-04-29",1.643,1.6445,1.576,1.618,210470000],["2005-05-02",1.615,1.664,1.605,1.655,181960000],["2005-05-03",1.647,1.678,1.6445,1.6605,135558000],["2005-05-04",1.6675,1.706,1.6635,1.698,155132000],["2005-05-05",1.698,1.709,1.6795,1.698,92338000],["2005-05-06",1.712,1.7345,1.707,1.726,134270000],["2005-05-09",1.72,1.74,1.7125,1.732,88632000],["2005-05-10",1.72,1.7235,1.701,1.7115,109500000],["2005-05-11",1.715,1.7255,1.6825,1.691,120960000],["2005-05-12",1.685,1.706,1.6775,1.6925,120100000],["2005-05-13",1.6995,1.7175,1.69,1.695,79836000],["2005-05-16",1.7015,1.7385,1.696,1.727,85614000],["2005-05-17",1.7225,1.741,1.7045,1.7365,66314000],["2005-05-18",1.7405,1.7985,1.7365,1.7665,191150000],["2005-05-19",1.7685,1.7955,1.7665,1.7795,106870000],["2005-05-20",1.7725,1.78,1.748,1.775,100856000],["2005-05-23",1.7785,1.801,1.7695,1.784,114028000],["2005-05-24",1.774,1.7785,1.7565,1.777,118292000],["2005-05-25",1.7635,1.7725,1.7595,1.7625,77458000],["2005-05-26",1.764,1.784,1.7585,1.7725,95742000],["2005-05-27",1.761,1.7775,1.7575,1.775,65742000],["2005-05-31",1.768,1.802,1.7645,1.7755,98604000],["2005-06-01",1.7785,1.8495,1.772,1.825,206404000],["2005-06-02",1.8165,1.8455,1.8105,1.8205,95366000],["2005-06-03",1.823,1.825,1.766,1.7795,96718000],["2005-06-06",1.777,1.801,1.774,1.7885,77630000],["2005-06-07",1.7955,1.81,1.7645,1.7675,97696000],["2005-06-08",1.77,1.774,1.74,1.7415,106282000],["2005-06-09",1.7465,1.764,1.72,1.76,77450000],["2005-06-10",1.7625,1.7645,1.7235,1.7475,69350000],["2005-06-13",1.7335,1.7705,1.7325,1.7435,78240000],["2005-06-14",1.741,1.7585,1.7395,1.752,72688000],["2005-06-15",1.767,1.7705,1.726,1.762,103036000],["2005-06-16",1.76,1.7905,1.758,1.779,84110000],["2005-06-17",1.7945,1.8035,1.758,1.7655,96522000],["2005-06-20",1.7525,1.7985,1.752,1.7845,101946000],["2005-06-21",1.78,1.7905,1.764,1.769,89142000],["2005-06-22",1.775,1.7925,1.757,1.761,50146000],["2005-06-23",1.757,1.778,1.755,1.7715,106044000],["2005-06-24",1.765,1.772,1.744,1.751,73510000],["2005-06-27",1.7455,1.7525,1.7085,1.725,91126000],["2005-06-28",1.73,1.7315,1.6795,1.6855,140686000],["2005-06-29",1.685,1.7035,1.6635,1.6675,96266000],["2005-06-30",1.6735,1.678,1.6465,1.6545,114314000],["2005-07-01",1.662,1.6635,1.6395,1.6455,58654000],["2005-07-05",1.675,1.724,1.6725,1.704,147676000],["2005-07-06",1.7005,1.72,1.693,1.703,87944000],["2005-07-07",1.69,1.7255,1.69,1.698,84858000],["2005-07-08",1.7055,1.7375,1.6925,1.737,85140000],["2005-07-11",1.736,1.784,1.73,1.7795,103320000],["2005-07-12",1.7745,1.827,1.773,1.8155,117544000],["2005-07-13",1.8135,1.8275,1.8095,1.8255,64036000],["2005-07-14",1.8595,1.871,1.844,1.8595,117266000],["2005-07-15",1.8675,1.875,1.8375,1.8575,104180000],["2005-07-18",1.8475,1.8595,1.838,1.8595,59466000],["2005-07-19",1.869,1.9085,1.8345,1.9085,116812000],["2005-07-20",1.8745,1.9125,1.865,1.9085,127368000],["2005-07-21",1.948,1.9875,1.888,1.8975,221112000],["2005-07-22",1.8945,1.9115,1.862,1.8975,117422000],["2005-07-25",1.9,1.952,1.8925,1.8975,109400000],["2005-07-26",1.911,1.9375,1.886,1.887,295646000],["2005-07-27",2.1005,2.187,2.092,2.1825,921512000],["2005-07-28",2.177,2.2905,2.1685,2.284,502830000],["2005-07-29",2.2655,2.2875,2.2305,2.2575,209836000],["2005-08-01",2.244,2.2595,2.2175,2.2465,142544000],["2005-08-02",2.245,2.3485,2.244,2.3255,216728000],["2005-08-03",2.3005,2.309,2.292,2.3055,96650000],["2005-08-04",2.2775,2.2885,2.271,2.273,99544000],["2005-08-05",2.2625,2.2855,2.2585,2.2635,99030000],["2005-08-08",2.266,2.295,2.263,2.283,89098000],["2005-08-09",2.288,2.322,2.2875,2.2965,91824000],["2005-08-10",2.2695,2.2785,2.2295,2.238,198424000],["2005-08-11",2.231,2.2605,2.225,2.2605,116844000],["2005-08-12",2.2315,2.286,2.2025,2.21,129482000],["2005-08-15",2.1965,2.2675,2.194,2.252,110502000],["2005-08-16",2.245,2.247,2.21,2.2135,72502000],["2005-08-17",2.2095,2.2215,2.206,2.206,61008000],["2005-08-18",2.194,2.195,2.1755,2.1865,72086000],["2005-08-19",2.18,2.1885,2.1665,2.186,66478000],["2005-08-22",2.1805,2.2135,2.147,2.1885,107482000],["2005-08-23",2.187,2.1985,2.161,2.171,70354000],["2005-08-24",2.166,2.166,2.1135,2.1185,117438000],["2005-08-25",2.127,2.14,2.104,2.1155,61844000],["2005-08-26",2.115,2.1315,2.113,2.1185,57214000],["2005-08-29",2.0955,2.15,2.0955,2.1395,73078000],["2005-08-30",2.1195,2.1355,2.098,2.1245,77484000],["2005-08-31",2.122,2.1405,2.102,2.135,67384000],["2005-09-01",2.126,2.1485,2.0875,2.092,88580000],["2005-09-02",2.1,2.1025,2.052,2.0755,80542000],["2005-09-06",2.0775,2.1825,2.0755,2.181,158796000],["2005-09-07",2.175,2.215,2.1725,2.1865,122830000],["2005-09-08",2.1725,2.1745,2.1415,2.148,77684000],["2005-09-09",2.1495,2.16,2.1405,2.1475,65774000],["2005-09-12",2.136,2.248,2.1345,2.225,175588000],["2005-09-13",2.2085,2.219,2.172,2.1965,90104000],["2005-09-14",2.194,2.2365,2.141,2.155,126360000],["2005-09-15",2.16,2.1795,2.1325,2.1355,91758000],["2005-09-16",2.14,2.146,2.106,2.14,82234000],["2005-09-19",2.1315,2.1715,2.1085,2.1375,68806000],["2005-09-20",2.1325,2.1505,2.0885,2.0935,69440000],["2005-09-21",2.0925,2.132,2.0625,2.0625,106276000],["2005-09-22",2.06,2.1135,2.025,2.104,116760000],["2005-09-23",2.0985,2.131,2.0775,2.1095,62908000],["2005-09-26",2.1225,2.171,2.12,2.167,112328000],["2005-09-27",2.163,2.1865,2.141,2.158,83470000],["2005-09-28",2.1625,2.187,2.1495,2.1685,64794000],["2005-09-29",2.169,2.24,2.1565,2.2395,127856000],["2005-09-30",2.2325,2.292,2.23,2.265,121120000],["2005-10-03",2.2665,2.3295,2.258,2.3005,116584000],["2005-10-04",2.3,2.306,2.225,2.2465,130430000],["2005-10-05",2.2455,2.2645,2.1945,2.2245,129054000],["2005-10-06",2.228,2.2405,2.1665,2.2005,123858000],["2005-10-07",2.2135,2.2305,2.169,2.186,67850000],["2005-10-10",2.191,2.219,2.179,2.188,73606000],["2005-10-11",2.196,2.216,2.1615,2.17,106036000],["2005-10-12",2.1455,2.184,2.122,2.1275,114084000],["2005-10-13",2.1215,2.149,2.095,2.131,76656000],["2005-10-14",2.15,2.1935,2.117,2.1895,91552000],["2005-10-17",2.1815,2.251,2.181,2.251,104500000],["2005-10-18",2.246,2.2525,2.215,2.2325,89154000],["2005-10-19",2.227,2.293,2.214,2.293,130570000],["2005-10-20",2.295,2.3035,2.234,2.2505,118584000],["2005-10-21",2.2835,2.3025,2.2575,2.2975,92496000],["2005-10-24",2.306,2.348,2.293,2.3465,109518000],["2005-10-25",2.344,2.35,2.302,2.3085,228774000],["2005-10-26",2.05,2.055,1.974,1.9875,602094000],["2005-10-27",1.982,1.995,1.943,1.953,175406000],["2005-10-28",1.9775,1.9825,1.936,1.9475,123184000],["2005-10-31",1.9675,2.0195,1.956,1.993,135612000],["2005-11-01",1.9985,2.037,1.9825,2.0185,107660000],["2005-11-02",2.0145,2.0615,1.99,2.0375,97236000],["2005-11-03",2.0445,2.1,2.0425,2.078,140000000],["2005-11-04",2.0745,2.09,2.0455,2.0545,88908000],["2005-11-07",2.054,2.0735,2.0275,2.0695,67722000],["2005-11-08",2.0665,2.1055,2.0515,2.0975,99016000],["2005-11-09",2.0895,2.1,2.064,2.07,69432000],["2005-11-10",2.0735,2.1225,2.043,2.109,111710000],["2005-11-11",2.1185,2.152,2.1125,2.134,79644000],["2005-11-14",2.126,2.15,2.117,2.1265,62062000],["2005-11-15",2.273,2.2825,2.2215,2.2225,425558000],["2005-11-16",2.2135,2.27,2.212,2.265,159340000],["2005-11-17",2.2715,2.338,2.268,2.337,233752000],["2005-11-18",2.345,2.4,2.333,2.399,1186656000],["2005-11-21",2.3785,2.4155,2.364,2.3995,357398000],["2005-11-22",2.375,2.4505,2.367,2.4425,259814000],["2005-11-23",2.4385,2.448,2.4045,2.412,149664000],["2005-11-25",2.4025,2.424,2.381,2.403,53916000],["2005-11-28",2.4075,2.456,2.381,2.4175,213418000],["2005-11-29",2.4155,2.4715,2.406,2.4275,207688000],["2005-11-30",2.424,2.434,2.3775,2.423,158512000],["2005-12-01",2.444,2.47,2.4315,2.45,157334000],["2005-12-02",2.446,2.4765,2.42,2.453,129032000],["2005-12-05",2.443,2.4675,2.4375,2.4415,105018000],["2005-12-06",2.453,2.495,2.453,2.463,191628000],["2005-12-07",2.4655,2.4735,2.4145,2.4415,135936000],["2005-12-08",2.4415,2.455,2.393,2.4175,142880000],["2005-12-09",2.4325,2.452,2.4125,2.437,94180000],["2005-12-12",2.4575,2.465,2.432,2.4535,68486000],["2005-12-13",2.427,2.4835,2.424,2.475,116256000],["2005-12-14",2.46,2.48,2.4395,2.4705,99318000],["2005-12-15",2.475,2.4975,2.4525,2.474,116410000],["2005-12-16",2.47,2.496,2.4605,2.4605,112530000],["2005-12-19",2.4495,2.5,2.416,2.4185,166174000],["2005-12-20",2.423,2.43,2.384,2.407,110704000],["2005-12-21",2.4145,2.453,2.389,2.4485,146450000],["2005-12-22",2.445,2.464,2.418,2.461,88436000],["2005-12-23",2.4545,2.4695,2.436,2.461,64130000],["2005-12-27",2.445,2.455,2.418,2.428,116374000],["2005-12-28",2.4245,2.4275,2.395,2.403,90636000],["2005-12-29",2.4065,2.423,2.3985,2.3995,63422000],["2005-12-30",2.3865,2.41,2.357,2.3575,108022000],["2006-01-03",2.3735,2.3925,2.3125,2.379,151644000],["2006-01-04",2.3745,2.3865,2.3345,2.3625,148818000],["2006-01-05",2.358,2.41,2.3555,2.3825,108344000],["2006-01-06",2.3985,2.429,2.366,2.3935,123058000],["2006-01-09",2.3275,2.355,2.32,2.354,178862000],["2006-01-10",2.3205,2.3375,2.268,2.2825,193722000],["2006-01-11",2.2825,2.285,2.213,2.2465,169944000],["2006-01-12",2.2395,2.2545,2.2045,2.218,116366000],["2006-01-13",2.2235,2.2425,2.2,2.22,88644000],["2006-01-17",2.1975,2.216,2.183,2.2,112620000],["2006-01-18",2.1595,2.2295,2.155,2.216,174866000],["2006-01-19",2.2245,2.262,2.215,2.2225,103138000],["2006-01-20",2.2115,2.218,2.16,2.196,166148000],["2006-01-23",2.209,2.2375,2.175,2.1865,115056000],["2006-01-24",2.183,2.2215,2.171,2.201,86848000],["2006-01-25",2.2025,2.2235,2.167,2.18,85742000],["2006-01-26",2.1975,2.239,2.1895,2.234,97790000],["2006-01-27",2.2275,2.261,2.2265,2.261,83480000],["2006-01-30",2.2705,2.2985,2.237,2.248,81996000],["2006-01-31",2.238,2.2605,2.2125,2.241,81120000],["2006-02-01",2.196,2.2345,2.175,2.199,150028000],["2006-02-02",2.192,2.202,1.99,2.137,474186000],["2006-02-03",1.885,1.925,1.8685,1.9165,670626000],["2006-02-06",1.917,1.917,1.8885,1.8975,170064000],["2006-02-07",1.9045,1.91,1.86,1.876,148072000],["2006-02-08",1.885,1.9195,1.8555,1.9085,150874000],["2006-02-09",1.9305,1.95,1.8965,1.8995,138656000],["2006-02-10",1.899,1.926,1.8685,1.926,100236000],["2006-02-13",1.9125,1.921,1.8765,1.893,95008000],["2006-02-14",1.902,1.9245,1.869,1.9125,90284000],["2006-02-15",1.912,1.964,1.905,1.963,138054000],["2006-02-16",1.9685,2.0,1.9415,1.9575,112760000],["2006-02-17",1.9465,1.969,1.9455,1.9595,91636000],["2006-02-21",1.9505,1.9555,1.913,1.9145,101122000],["2006-02-22",1.9155,1.955,1.8855,1.936,147138000],["2006-02-23",1.931,1.9375,1.8935,1.895,185750000],["2006-02-24",1.9125,1.9205,1.893,1.9175,74400000],["2006-02-27",1.92,1.939,1.8965,1.9005,88982000],["2006-02-28",1.8895,1.9045,1.8525,1.872,183018000],["2006-03-01",1.8725,1.8845,1.8425,1.856,139630000],["2006-03-02",1.782,1.85,1.7685,1.844,231674000],["2006-03-03",1.8445,1.8915,1.8335,1.8605,120898000],["2006-03-06",1.866,1.879,1.8385,1.843,85166000],["2006-03-07",1.8355,1.871,1.835,1.8465,94446000],["2006-03-08",1.836,1.8735,1.8305,1.8405,124732000],["2006-03-09",1.84,1.848,1.795,1.806,144002000],["2006-03-10",1.812,1.825,1.787,1.811,99454000],["2006-03-13",1.8155,1.8315,1.7985,1.8095,65562000],["2006-03-14",1.802,1.85,1.8005,1.8455,83704000],["2006-03-15",1.8475,1.85,1.8215,1.8445,56030000],["2006-03-16",1.854,1.8695,1.837,1.8385,96456000],["2006-03-17",1.844,1.849,1.7925,1.7995,137724000],["2006-03-20",1.796,1.8635,1.79,1.8115,123416000],["2006-03-21",1.796,1.8365,1.783,1.796,133432000],["2006-03-22",1.8,1.827,1.7895,1.8,86016000],["2006-03-23",1.798,1.817,1.774,1.784,80718000],["2006-03-24",1.786,1.806,1.7655,1.7735,73640000],["2006-03-27",1.775,1.783,1.757,1.7625,74170000],["2006-03-28",1.7605,1.801,1.76,1.7845,114544000],["2006-03-29",1.7845,1.8405,1.7655,1.816,143984000],["2006-03-30",1.8225,1.845,1.809,1.8335,80984000],["2006-03-31",1.834,1.8385,1.824,1.8265,53180000],["2006-04-03",1.8335,1.8665,1.805,1.807,101080000],["2006-04-04",1.807,1.855,1.801,1.8385,74356000],["2006-04-05",1.833,1.867,1.8135,1.867,111190000],["2006-04-06",1.86,1.942,1.8565,1.9255,185892000],["2006-04-07",1.9275,1.9335,1.85,1.8545,114090000],["2006-04-10",1.8575,1.864,1.811,1.8305,94950000],["2006-04-11",1.8305,1.8375,1.776,1.803,132112000],["2006-04-12",1.7955,1.822,1.7955,1.8065,57116000],["2006-04-13",1.7975,1.836,1.7745,1.831,74304000],["2006-04-17",1.8235,1.831,1.7525,1.7635,88844000],["2006-04-18",1.7695,1.8225,1.76,1.814,91914000],["2006-04-19",1.806,1.848,1.7945,1.8445,85610000],["2006-04-20",1.835,1.86,1.8115,1.817,107752000],["2006-04-21",1.831,1.839,1.786,1.8015,88470000],["2006-04-24",1.806,1.806,1.766,1.7895,61752000],["2006-04-25",1.7795,1.7885,1.7505,1.7775,255810000],["2006-04-26",1.767,1.8175,1.7575,1.7895,221430000],["2006-04-27",1.7755,1.7935,1.765,1.787,118650000],["2006-04-28",1.7885,1.7945,1.757,1.7605,69850000],["2006-05-01",1.7595,1.7785,1.722,1.7295,141454000],["2006-05-02",1.732,1.747,1.7115,1.719,117140000],["2006-05-03",1.7145,1.7195,1.6755,1.698,151718000],["2006-05-04",1.731,1.736,1.719,1.7235,119958000],["2006-05-05",1.7325,1.752,1.7075,1.752,114818000],["2006-05-08",1.7495,1.7655,1.7235,1.7345,84736000],["2006-05-09",1.721,1.763,1.7105,1.742,109694000],["2006-05-10",1.734,1.75,1.705,1.708,66006000],["2006-05-11",1.706,1.7075,1.654,1.6765,153920000],["2006-05-12",1.678,1.689,1.6275,1.6365,97472000],["2006-05-15",1.6275,1.6425,1.6105,1.639,86100000],["2006-05-16",1.642,1.651,1.616,1.638,104432000],["2006-05-17",1.6225,1.635,1.5765,1.5805,134082000],["2006-05-18",1.5855,1.682,1.576,1.6305,240544000],["2006-05-19",1.633,1.7,1.6015,1.697,196344000],["2006-05-22",1.698,1.7495,1.659,1.7415,222458000],["2006-05-23",1.75,1.8,1.688,1.688,176454000],["2006-05-24",1.6705,1.7615,1.6685,1.7595,190842000],["2006-05-25",1.768,1.7845,1.73,1.7815,116914000],["2006-05-26",1.783,1.825,1.773,1.8035,90486000],["2006-05-30",1.7865,1.7875,1.722,1.732,118416000],["2006-05-31",1.737,1.747,1.6865,1.7305,103932000],["2006-06-01",1.7315,1.7725,1.715,1.7535,118640000],["2006-06-02",1.7595,1.761,1.7025,1.738,108858000],["2006-06-05",1.723,1.727,1.6635,1.6745,100988000],["2006-06-06",1.679,1.69,1.6465,1.6705,85532000],["2006-06-07",1.67,1.727,1.6455,1.6885,106076000],["2006-06-08",1.6775,1.703,1.621,1.6775,166220000],["2006-06-09",1.675,1.7175,1.6725,1.689,104652000],["2006-06-12",1.7,1.7225,1.6745,1.68,83916000],["2006-06-13",1.6745,1.7085,1.6565,1.6735,108060000],["2006-06-14",1.675,1.6995,1.654,1.684,97382000],["2006-06-15",1.692,1.7585,1.6835,1.748,124122000],["2006-06-16",1.744,1.763,1.735,1.7545,102702000],["2006-06-19",1.76,1.774,1.752,1.7535,84232000],["2006-06-20",1.7505,1.7825,1.744,1.774,89310000],["2006-06-21",1.767,1.8525,1.767,1.8325,157306000],["2006-06-22",1.8275,1.8425,1.8055,1.8185,94640000],["2006-06-23",1.823,1.8325,1.801,1.8275,78468000],["2006-06-26",1.8275,1.8585,1.8215,1.8385,72116000],["2006-06-27",1.836,1.875,1.8085,1.824,112820000],["2006-06-28",1.835,1.8555,1.824,1.835,75034000],["2006-06-29",1.841,1.9285,1.835,1.926,127450000],["2006-06-30",1.929,1.942,1.8915,1.934,103824000],["2006-07-03",1.926,1.931,1.9115,1.9305,28726000],["2006-07-05",1.914,1.9215,1.839,1.8555,114680000],["2006-07-06",1.8535,1.887,1.826,1.84,87454000],["2006-07-07",1.8355,1.864,1.7875,1.8055,100082000],["2006-07-10",1.815,1.835,1.77,1.7895,77534000],["2006-07-11",1.787,1.796,1.7505,1.783,121772000],["2006-07-12",1.78,1.795,1.7285,1.7315,97894000],["2006-07-13",1.7165,1.7315,1.6855,1.6865,129110000],["2006-07-14",1.6755,1.6865,1.64,1.646,161896000],["2006-07-17",1.6395,1.6965,1.6395,1.6835,143946000],["2006-07-18",1.6825,1.7145,1.648,1.6745,104300000],["2006-07-19",1.675,1.7385,1.6695,1.724,177326000],["2006-07-20",1.7195,1.7405,1.6915,1.709,116724000],["2006-07-21",1.6925,1.6985,1.646,1.6595,142732000],["2006-07-24",1.6675,1.734,1.667,1.7155,147708000],["2006-07-25",1.7,1.708,1.6695,1.6795,344600000],["2006-07-26",1.438,1.45,1.298,1.313,1539704000],["2006-07-27",1.3225,1.34,1.3105,1.328,527876000],["2006-07-28",1.34,1.359,1.3285,1.3585,248440000],["2006-07-31",1.351,1.3645,1.337,1.3445,160764000],["2006-08-01",1.3275,1.332,1.292,1.316,262576000],["2006-08-02",1.3075,1.315,1.2945,1.3045,156208000],["2006-08-03",1.3045,1.345,1.295,1.3345,138822000],["2006-08-04",1.347,1.3795,1.34,1.3645,205048000],["2006-08-07",1.3595,1.3645,1.3295,1.339,109528000],["2006-08-08",1.34,1.351,1.3095,1.318,145204000],["2006-08-09",1.327,1.335,1.3,1.3105,138224000],["2006-08-10",1.31,1.326,1.294,1.3245,128112000],["2006-08-11",1.3215,1.3215,1.288,1.3035,102318000],["2006-08-14",1.311,1.353,1.309,1.3265,102560000],["2006-08-15",1.3485,1.393,1.331,1.3885,164032000],["2006-08-16",1.3985,1.407,1.376,1.3975,152732000],["2006-08-17",1.398,1.4875,1.3915,1.4545,189926000],["2006-08-18",1.4545,1.4615,1.411,1.456,119972000],["2006-08-21",1.435,1.449,1.3985,1.4065,106698000],["2006-08-22",1.407,1.4445,1.4025,1.4185,91742000],["2006-08-23",1.428,1.4445,1.3885,1.407,94528000],["2006-08-24",1.412,1.4125,1.377,1.3985,90338000],["2006-08-25",1.3895,1.4115,1.381,1.4015,70852000],["2006-08-28",1.42,1.45,1.4135,1.4455,121348000],["2006-08-29",1.4485,1.486,1.4375,1.476,147962000],["2006-08-30",1.4785,1.5425,1.474,1.5335,226066000],["2006-08-31",1.5375,1.5495,1.5235,1.5415,118940000],["2006-09-01",1.5425,1.59,1.5425,1.588,131264000],["2006-09-05",1.5805,1.615,1.562,1.6115,149354000],["2006-09-06",1.588,1.599,1.5325,1.54,182282000],["2006-09-07",1.5285,1.532,1.484,1.4865,178034000],["2006-09-08",1.5095,1.533,1.497,1.5255,104544000],["2006-09-11",1.5115,1.5565,1.486,1.5395,148076000],["2006-09-12",1.5435,1.597,1.5265,1.586,130548000],["2006-09-13",1.5865,1.598,1.5685,1.5835,87408000],["2006-09-14",1.577,1.5935,1.559,1.5825,74114000],["2006-09-15",1.595,1.637,1.579,1.626,205474000],["2006-09-18",1.6225,1.6335,1.594,1.604,102462000],["2006-09-19",1.612,1.615,1.541,1.579,171440000],["2006-09-20",1.5905,1.6405,1.59,1.606,170978000],["2006-09-21",1.612,1.628,1.5035,1.511,311074000],["2006-09-22",1.511,1.5475,1.495,1.542,144980000],["2006-09-25",1.5525,1.5985,1.537,1.5895,132392000],["2006-09-26",1.5945,1.6295,1.59,1.625,132022000],["2006-09-27",1.614,1.623,1.5965,1.6165,109396000],["2006-09-28",1.6135,1.6165,1.561,1.592,149988000],["2006-09-29",1.6005,1.617,1.577,1.606,104544000],["2006-10-02",1.599,1.6015,1.5415,1.5435,136300000],["2006-10-03",1.545,1.6,1.529,1.585,160680000],["2006-10-04",1.5875,1.6415,1.565,1.638,141296000],["2006-10-05",1.634,1.67,1.62,1.666,169118000],["2006-10-06",1.6575,1.661,1.625,1.6295,84384000],["2006-10-09",1.6245,1.674,1.6225,1.669,105784000],["2006-10-10",1.6635,1.679,1.6245,1.631,126668000],["2006-10-11",1.6305,1.6575,1.6135,1.6455,134570000],["2006-10-12",1.655,1.6855,1.6315,1.6775,119794000],["2006-10-13",1.6675,1.679,1.654,1.666,81346000],["2006-10-16",1.6425,1.66,1.6275,1.63,135388000],["2006-10-17",1.61,1.6305,1.5875,1.6235,132714000],["2006-10-18",1.6285,1.639,1.6,1.6155,106986000],["2006-10-19",1.6085,1.642,1.605,1.627,80752000],["2006-10-20",1.6345,1.6345,1.6105,1.6285,116788000],["2006-10-23",1.6235,1.6455,1.607,1.644,161186000],["2006-10-24",1.6435,1.9,1.643,1.6815,463106000],["2006-10-25",1.865,1.899,1.802,1.884,930450000],["2006-10-26",1.8625,1.9245,1.859,1.915,341466000],["2006-10-27",1.9075,1.919,1.883,1.912,199068000],["2006-10-30",1.9025,1.917,1.884,1.9075,137648000],["2006-10-31",1.911,1.9295,1.89,1.9045,124208000],["2006-11-01",1.9065,1.91,1.873,1.878,133378000],["2006-11-02",1.8665,1.8885,1.8555,1.8725,108946000],["2006-11-03",1.8805,1.8855,1.8435,1.873,102482000],["2006-11-06",1.882,1.9175,1.8765,1.9105,90818000],["2006-11-07",1.91,1.95,1.902,1.9385,154902000],["2006-11-08",1.929,1.974,1.923,1.9735,163198000],["2006-11-09",1.975,1.9885,1.9405,1.942,116142000],["2006-11-10",1.9395,1.968,1.938,1.963,89902000],["2006-11-13",1.9615,2.0,1.9565,1.9995,138886000],["2006-11-14",2.0055,2.0835,1.981,2.0755,219026000],["2006-11-15",2.075,2.155,2.075,2.13,271134000],["2006-11-16",2.1225,2.1475,2.12,2.142,220016000],["2006-11-17",2.1275,2.1335,2.111,2.1275,130604000],["2006-11-20",2.1175,2.1275,2.097,2.122,115928000],["2006-11-21",2.1275,2.1625,2.106,2.127,139688000],["2006-11-22",2.125,2.149,2.109,2.148,90712000],["2006-11-24",2.128,2.147,2.1155,2.1205,44826000],["2006-11-27",2.109,2.14,2.036,2.0425,179456000],["2006-11-28",2.0375,2.0535,2.015,2.046,141986000],["2006-11-29",2.024,2.055,2.0,2.0315,157092000],["2006-11-30",2.021,2.032,1.9925,2.017,126926000],["2006-12-01",2.013,2.027,1.9545,1.9705,166122000],["2006-12-04",1.9655,1.974,1.9435,1.955,194414000],["2006-12-05",1.9565,1.965,1.936,1.949,114754000],["2006-12-06",1.9385,1.979,1.932,1.945,115538000],["2006-12-07",1.9465,1.9545,1.9025,1.906,132430000],["2006-12-08",1.896,1.9475,1.885,1.923,102794000],["2006-12-11",1.911,1.9575,1.904,1.9345,96972000],["2006-12-12",1.922,1.947,1.9075,1.923,101664000],["2006-12-13",1.9305,1.9595,1.9095,1.925,93556000],["2006-12-14",1.937,1.977,1.93,1.951,125922000],["2006-12-15",1.969,2.0095,1.9615,2.0005,163070000],["2006-12-18",2.01,2.032,1.943,1.963,129734000],["2006-12-19",1.939,1.986,1.9115,1.971,150400000],["2006-12-20",1.9715,2.015,1.9695,2.0005,155686000],["2006-12-21",1.9935,2.017,1.9825,1.9945,131004000],["2006-12-22",1.999,2.0255,1.9955,2.012,111702000],["2006-12-26",2.0065,2.0065,1.971,1.99,89472000],["2006-12-27",1.993,2.0235,1.99,2.0145,70730000],["2006-12-28",2.019,2.0315,1.996,2.0105,90910000],["2006-12-29",2.003,2.0125,1.9675,1.973,83940000],["2007-01-03",1.934,1.953,1.9025,1.935,248102000],["2007-01-04",1.9295,1.957,1.913,1.945,126368000],["2007-01-05",1.936,1.9395,1.88,1.9185,132394000],["2007-01-08",1.911,1.9155,1.8585,1.875,135660000],["2007-01-09",1.88,1.903,1.867,1.889,114060000],["2007-01-10",1.8745,1.885,1.8535,1.8575,130550000],["2007-01-11",1.8585,1.9,1.8585,1.87,129312000],["2007-01-12",1.868,1.9105,1.8635,1.91,89328000],["2007-01-16",1.92,1.9445,1.8985,1.933,112874000],["2007-01-17",1.935,1.95,1.889,1.894,100536000],["2007-01-18",1.875,1.8825,1.836,1.849,182100000],["2007-01-19",1.8345,1.874,1.83,1.851,121918000],["2007-01-22",1.8825,1.895,1.84,1.8475,166340000],["2007-01-23",1.845,1.8535,1.815,1.8215,106272000],["2007-01-24",1.8255,1.868,1.825,1.863,105434000],["2007-01-25",1.904,1.9115,1.839,1.854,134952000],["2007-01-26",1.863,1.863,1.815,1.8425,82786000],["2007-01-29",1.835,1.8725,1.827,1.8715,147900000],["2007-01-30",1.8645,1.871,1.8315,1.8525,96270000],["2007-01-31",1.8475,1.9095,1.838,1.8835,145550000],["2007-02-01",1.8975,1.965,1.8925,1.935,522462000],["2007-02-02",1.8615,1.887,1.834,1.8695,517014000],["2007-02-05",1.8625,1.871,1.8385,1.858,122218000],["2007-02-06",1.86,1.9205,1.854,1.9135,172254000],["2007-02-07",1.9245,1.976,1.92,1.949,210064000],["2007-02-08",1.9475,1.9755,1.9335,1.955,109672000],["2007-02-09",1.9595,1.9655,1.933,1.936,119202000],["2007-02-12",1.9395,1.9495,1.918,1.9425,76714000],["2007-02-13",1.9425,1.9805,1.9425,1.9655,90110000],["2007-02-14",1.9615,2.014,1.957,2.007,136282000],["2007-02-15",2.007,2.016,1.993,2.003,101764000],["2007-02-16",1.995,2.022,1.9935,2.0165,93580000],["2007-02-20",2.0065,2.087,2.0,2.0755,178068000],["2007-02-21",2.0595,2.066,2.046,2.063,90168000],["2007-02-22",2.07,2.1,2.0445,2.05,98522000],["2007-02-23",2.05,2.06,2.037,2.039,109948000],["2007-02-26",2.043,2.06,2.02,2.044,80704000],["2007-02-27",2.0095,2.027,1.939,1.9415,177014000],["2007-02-28",1.9455,1.979,1.904,1.957,153748000],["2007-03-01",1.966,1.966,1.9025,1.9425,185116000],["2007-03-02",1.916,1.9435,1.8845,1.8845,155756000],["2007-03-05",1.8575,1.916,1.852,1.8525,191312000],["2007-03-06",1.8845,1.933,1.8705,1.929,256964000],["2007-03-07",1.934,1.966,1.914,1.918,172892000],["2007-03-08",1.9385,1.961,1.899,1.905,152586000],["2007-03-09",1.924,1.9445,1.9,1.942,124002000],["2007-03-12",1.932,1.9525,1.919,1.9405,97580000],["2007-03-13",1.915,1.944,1.8845,1.891,104082000],["2007-03-14",1.888,1.911,1.863,1.904,171822000],["2007-03-15",1.905,1.9145,1.8775,1.889,145314000],["2007-03-16",1.886,1.904,1.876,1.8925,137310000],["2007-03-19",1.9,1.927,1.9,1.9225,84532000],["2007-03-20",1.9265,1.9345,1.9115,1.929,76026000],["2007-03-21",1.9275,1.99,1.9155,1.99,99928000],["2007-03-22",1.974,1.986,1.9455,1.9745,106630000],["2007-03-23",1.978,1.98,1.949,1.949,58830000],["2007-03-26",1.949,1.9525,1.9215,1.9505,70422000],["2007-03-27",1.941,1.971,1.938,1.9685,79872000],["2007-03-28",1.9545,1.9755,1.937,1.967,124044000],["2007-03-29",1.9825,1.996,1.965,1.9905,128104000],["2007-03-30",1.9875,2.012,1.971,1.9895,119938000],["2007-04-02",1.9925,2.0235,1.9775,2.021,141826000],["2007-04-03",2.021,2.069,2.02,2.0595,119364000],["2007-04-04",2.061,2.0775,2.046,2.0765,81294000],["2007-04-05",2.0785,2.088,2.072,2.084,65768000],["2007-04-09",2.086,2.107,2.0805,2.083,83654000],["2007-04-10",2.0785,2.098,2.073,2.093,68436000],["2007-04-11",2.0865,2.0935,2.062,2.084,101568000],["2007-04-12",2.0865,2.1185,2.07,2.1135,95090000],["2007-04-13",2.1095,2.125,2.0965,2.1205,72200000],["2007-04-16",2.1885,2.265,2.1835,2.26,268880000],["2007-04-17",2.264,2.266,2.2375,2.2535,147978000],["2007-04-18",2.24,2.2575,2.2315,2.2495,99928000],["2007-04-19",2.2305,2.2575,2.2205,2.232,96194000],["2007-04-20",2.2545,2.2585,2.226,2.2475,119610000],["2007-04-23",2.2135,2.2405,2.208,2.2385,141772000],["2007-04-24",2.2375,2.25,2.2215,2.2375,397752000],["2007-04-25",2.656,2.859,2.6475,2.8405,2086584000],["2007-04-26",2.825,3.152,2.8035,3.139,1243590000],["2007-04-27",3.062,3.192,3.031,3.13,1014668000],["2007-04-30",3.0955,3.122,3.059,3.0665,479584000],["2007-05-01",3.056,3.102,3.014,3.102,370380000],["2007-05-02",3.084,3.1125,3.045,3.059,288544000],["2007-05-03",3.054,3.127,3.038,3.1095,269640000],["2007-05-04",3.1195,3.1875,3.1175,3.1615,285986000],["2007-05-07",3.1215,3.1615,3.0355,3.041,296166000],["2007-05-08",3.027,3.092,2.985,3.0915,271022000],["2007-05-09",3.1,3.1475,3.065,3.1425,177498000],["2007-05-10",3.122,3.1325,3.0425,3.046,201040000],["2007-05-11",3.048,3.08,3.028,3.078,158382000],["2007-05-14",3.084,3.087,3.03,3.085,155208000],["2007-05-15",3.07,3.0985,3.026,3.029,174042000],["2007-05-16",3.051,3.167,3.005,3.161,289708000],["2007-05-17",3.144,3.176,3.101,3.1085,237418000],["2007-05-18",3.124,3.165,3.114,3.165,195984000],["2007-05-21",3.179,3.434,3.165,3.415,729376000],["2007-05-22",3.424,3.4535,3.3605,3.444,344226000],["2007-05-23",3.4605,3.6655,3.4395,3.45,851650000],["2007-05-24",3.452,3.521,3.3855,3.4675,476492000],["2007-05-25",3.4845,3.485,3.4125,3.4275,199744000],["2007-05-29",3.4215,3.489,3.386,3.4815,234616000],["2007-05-30",3.453,3.504,3.443,3.493,211522000],["2007-05-31",3.534,3.537,3.4285,3.457,186204000],["2007-06-01",3.445,3.465,3.4175,3.429,140290000],["2007-06-04",3.4125,3.5325,3.3825,3.521,227610000],["2007-06-05",3.555,3.712,3.543,3.6825,608850000],["2007-06-06",3.657,3.6875,3.593,3.6145,311820000],["2007-06-07",3.6285,3.736,3.544,3.602,482764000],["2007-06-08",3.6235,3.662,3.5525,3.662,204090000],["2007-06-11",3.65,3.6525,3.55,3.5585,223182000],["2007-06-12",3.522,3.538,3.471,3.5035,236590000],["2007-06-13",3.545,3.5945,3.4625,3.5445,238358000],["2007-06-14",3.545,3.606,3.54,3.597,164906000],["2007-06-15",3.6425,3.6435,3.5595,3.62,196664000],["2007-06-18",3.617,3.632,3.57,3.5915,156272000],["2007-06-19",3.5775,3.583,3.484,3.4905,237420000],["2007-06-20",3.5125,3.525,3.4525,3.455,183452000],["2007-06-21",3.458,3.4885,3.433,3.4835,152194000],["2007-06-22",3.4775,3.494,3.421,3.443,167652000],["2007-06-25",3.4675,3.4815,3.415,3.433,151870000],["2007-06-26",3.4265,3.4315,3.369,3.374,224956000],["2007-06-27",3.348,3.4105,3.3355,3.407,164858000],["2007-06-28",3.423,3.5115,3.4075,3.4445,195644000],["2007-06-29",3.4515,3.4595,3.4075,3.4205,106332000],["2007-07-02",3.4405,3.4855,3.41,3.4805,98122000],["2007-07-03",3.502,3.5025,3.451,3.4725,44470000],["2007-07-05",3.468,3.4825,3.403,3.4365,89758000],["2007-07-06",3.4375,3.465,3.4005,3.4485,92306000],["2007-07-09",3.469,3.6175,3.451,3.6035,296338000],["2007-07-10",3.5825,3.597,3.5035,3.514,177708000],["2007-07-11",3.529,3.5825,3.5075,3.5365,131872000],["2007-07-12",3.5655,3.6785,3.5365,3.6395,229032000],["2007-07-13",3.654,3.7675,3.6485,3.755,250040000],["2007-07-16",3.7365,3.742,3.65,3.6845,166698000],["2007-07-17",3.7195,3.726,3.6795,3.6895,121688000],["2007-07-18",3.6635,3.6745,3.6125,3.666,125794000],["2007-07-19",3.712,3.716,3.656,3.6675,105470000],["2007-07-20",3.631,3.648,3.525,3.5815,182614000],["2007-07-23",3.589,3.6335,3.5425,3.587,185356000],["2007-07-24",3.552,3.608,3.4425,3.4625,506846000],["2007-07-25",4.233,4.44,4.1825,4.309,1209048000],["2007-07-26",4.251,4.45,4.1715,4.2005,465342000],["2007-07-27",4.2135,4.2665,4.124,4.202,278852000],["2007-07-30",4.15,4.2025,4.0755,4.135,257112000],["2007-07-31",4.185,4.1865,3.9,3.927,282090000],["2007-08-01",3.905,3.9075,3.753,3.8655,338360000],["2007-08-02",3.893,3.988,3.806,3.9855,207232000],["2007-08-03",3.977,4.0375,3.8355,3.84,159750000],["2007-08-06",3.853,3.95,3.83,3.95,180058000],["2007-08-07",3.9275,4.0,3.8945,3.957,161186000],["2007-08-08",3.9885,3.994,3.828,3.889,164896000],["2007-08-09",3.82,3.863,3.7055,3.7055,166968000],["2007-08-10",3.6575,3.825,3.6185,3.739,181352000],["2007-08-13",3.8045,3.816,3.735,3.7435,121372000],["2007-08-14",3.7395,3.7395,3.646,3.6725,118924000],["2007-08-15",3.651,3.7575,3.613,3.619,127518000],["2007-08-16",3.6,3.662,3.5025,3.6395,215746000],["2007-08-17",3.7245,3.752,3.6555,3.751,144812000],["2007-08-20",3.749,3.764,3.69,3.735,118322000],["2007-08-21",3.7105,3.8915,3.7045,3.8745,168582000],["2007-08-22",3.912,3.9745,3.892,3.925,136962000],["2007-08-23",3.947,3.95,3.8255,3.865,113300000],["2007-08-24",3.84,3.97,3.8345,3.9625,113314000],["2007-08-27",4.028,4.04,3.921,3.9325,139026000],["2007-08-28",3.893,3.9325,3.804,3.811,115340000],["2007-08-29",3.848,3.9525,3.843,3.9525,101536000],["2007-08-30",3.92,4.0055,3.915,3.934,92576000],["2007-08-31",4.0,4.0265,3.985,3.9955,123148000],["2007-09-04",3.995,4.1765,3.9865,4.135,165320000],["2007-09-05",4.112,4.2445,4.111,4.1875,181244000],["2007-09-06",4.225,4.323,4.1425,4.3105,176538000],["2007-09-07",4.235,4.2485,4.1605,4.226,164624000],["2007-09-10",4.2465,4.258,4.1255,4.167,107338000],["2007-09-11",4.2085,4.3305,4.1765,4.314,137196000],["2007-09-12",4.3035,4.4445,4.2985,4.365,180606000],["2007-09-13",4.3975,4.4035,4.325,4.363,119670000],["2007-09-14",4.3205,4.4045,4.3155,4.3885,79094000],["2007-09-17",4.349,4.367,4.299,4.3455,89690000],["2007-09-18",4.369,4.58,4.3355,4.4375,178488000],["2007-09-19",4.476,4.491,4.413,4.45,129174000],["2007-09-20",4.445,4.521,4.441,4.4825,115616000],["2007-09-21",4.5145,4.595,4.4825,4.565,130490000],["2007-09-24",4.565,4.6875,4.5405,4.6295,106436000],["2007-09-25",4.5995,4.675,4.5475,4.674,116006000],["2007-09-26",4.702,4.713,4.6145,4.6715,115406000],["2007-09-27",4.7035,4.7055,4.6555,4.669,56254000],["2007-09-28",4.6385,4.68,4.585,4.6575,96274000],["2007-10-01",4.671,4.705,4.6415,4.6705,107948000],["2007-10-02",4.693,4.695,4.57,4.618,97344000],["2007-10-03",4.6095,4.64,4.589,4.623,101044000],["2007-10-04",4.6275,4.6285,4.5725,4.613,66366000],["2007-10-05",4.6775,4.6855,4.617,4.6715,110470000],["2007-10-08",4.711,4.7925,4.7,4.7925,148568000],["2007-10-09",4.8295,4.8365,4.7375,4.766,142892000],["2007-10-10",4.775,4.7875,4.7185,4.733,111356000],["2007-10-11",4.7665,4.787,4.4065,4.467,196448000],["2007-10-12",4.471,4.6195,4.446,4.6185,167198000],["2007-10-15",4.59,4.606,4.505,4.5265,112176000],["2007-10-16",4.4345,4.5025,4.425,4.4765,170230000],["2007-10-17",4.595,4.595,4.453,4.5275,153574000],["2007-10-18",4.4685,4.5215,4.4575,4.4925,106590000],["2007-10-19",4.4965,4.5325,4.466,4.488,182524000],["2007-10-22",4.4625,4.5845,4.451,4.5645,197368000],["2007-10-23",4.764,5.0545,4.7105,5.041,835236000],["2007-10-24",4.5435,4.544,4.1635,4.4365,832348000],["2007-10-25",4.4115,4.475,4.316,4.4105,232618000],["2007-10-26",4.45,4.544,4.385,4.5,176524000],["2007-10-29",4.5205,4.5735,4.474,4.505,141944000],["2007-10-30",4.4835,4.5325,4.4025,4.412,108108000],["2007-10-31",4.4025,4.48,4.35,4.4575,140896000],["2007-11-01",4.3875,4.479,4.325,4.3825,165314000],["2007-11-02",4.3985,4.406,4.175,4.299,204610000],["2007-11-05",4.2175,4.301,4.138,4.2185,149062000],["2007-11-06",4.2305,4.375,4.2185,4.3635,158680000],["2007-11-07",4.3205,4.458,4.308,4.352,167956000],["2007-11-08",4.34,4.348,4.07,4.179,236064000],["2007-11-09",4.121,4.121,3.942,3.9445,232404000],["2007-11-12",3.913,4.0045,3.825,3.85,187938000],["2007-11-13",3.8955,4.0025,3.89,3.993,189926000],["2007-11-14",4.02,4.0575,3.9075,3.9255,168548000],["2007-11-15",3.9715,3.9865,3.835,3.8925,156630000],["2007-11-16",3.8505,3.9495,3.8315,3.93,142282000],["2007-11-19",3.9415,3.9875,3.897,3.959,172996000],["2007-11-20",3.993,4.1,3.9155,4.0195,232200000],["2007-11-21",3.962,4.043,3.9325,3.988,133566000],["2007-11-23",4.0055,4.0725,3.949,4.0715,55618000],["2007-11-26",4.115,4.2245,4.057,4.065,172210000],["2007-11-27",4.146,4.2825,4.1105,4.2795,172684000],["2007-11-28",4.3775,4.5285,4.3375,4.515,228068000],["2007-11-29",4.4945,4.5735,4.434,4.4575,139542000],["2007-11-30",4.528,4.554,4.4155,4.528,137632000],["2007-12-03",4.5015,4.6125,4.4885,4.5455,120010000],["2007-12-04",4.502,4.728,4.502,4.7205,146758000],["2007-12-05",4.7495,4.7495,4.599,4.6595,132172000],["2007-12-06",4.664,4.75,4.6415,4.7105,109454000],["2007-12-07",4.728,4.734,4.6455,4.7155,78696000],["2007-12-10",4.7155,4.7175,4.615,4.651,103612000],["2007-12-11",4.655,4.797,4.5375,4.5375,205392000],["2007-12-12",4.642,4.6875,4.466,4.564,144562000],["2007-12-13",4.5525,4.65,4.5315,4.62,120926000],["2007-12-14",4.5385,4.562,4.4465,4.454,120046000],["2007-12-17",4.4505,4.453,4.2495,4.2545,153954000],["2007-12-18",4.2915,4.373,4.193,4.3445,145322000],["2007-12-19",4.347,4.4975,4.3415,4.469,152324000],["2007-12-20",4.507,4.5375,4.4545,4.529,117596000],["2007-12-21",4.5735,4.614,4.5195,4.563,132098000],["2007-12-24",4.5525,4.578,4.515,4.5505,40342000],["2007-12-26",4.574,4.697,4.525,4.6425,108844000],["2007-12-27",4.6335,4.7645,4.625,4.7125,142274000],["2007-12-28",4.7635,4.795,4.605,4.7225,151758000],["2007-12-31",4.6905,4.7185,4.6225,4.632,115104000],["2008-01-02",4.7675,4.8715,4.735,4.8125,277174000],["2008-01-03",4.803,4.8625,4.726,4.7605,182450000],["2008-01-04",4.663,4.67,4.425,4.4395,205400000],["2008-01-07",4.431,4.5285,4.2735,4.441,199632000],["2008-01-08",4.3775,4.5915,4.3465,4.394,245666000],["2008-01-09",4.378,4.39,4.012,4.261,328218000],["2008-01-10",4.199,4.2985,4.1485,4.213,232198000],["2008-01-11",4.2015,4.2015,4.0145,4.054,212486000],["2008-01-14",4.109,4.166,3.9435,4.1435,181122000],["2008-01-15",4.0245,4.0505,3.9255,4.012,193118000],["2008-01-16",3.979,4.118,3.922,4.0175,248140000],["2008-01-17",4.008,4.1125,3.977,4.006,198018000],["2008-01-18",3.9965,4.1155,3.902,3.988,267286000],["2008-01-22",3.679,3.986,3.611,3.924,256444000],["2008-01-23",3.78,3.84,3.4975,3.6985,408114000],["2008-01-24",3.7265,3.894,3.7095,3.8835,197732000],["2008-01-25",3.9345,4.0715,3.8165,3.88,200552000],["2008-01-28",3.8455,3.87,3.717,3.791,170106000],["2008-01-29",3.7885,3.795,3.603,3.6975,199160000],["2008-01-30",3.677,3.871,3.6625,3.7105,505974000],["2008-01-31",3.4455,3.9435,3.442,3.885,857718000],["2008-02-01",3.951,3.97,3.6685,3.7315,327220000],["2008-02-04",3.725,3.833,3.695,3.6975,183104000],["2008-02-05",3.64,3.7105,3.6,3.6045,192678000],["2008-02-06",3.615,3.6215,3.4085,3.4245,247990000],["2008-02-07",3.3685,3.6355,3.361,3.5455,290034000],["2008-02-08",3.67,3.73,3.626,3.675,234008000],["2008-02-11",3.657,3.798,3.6385,3.7595,155274000],["2008-02-12",3.7715,3.8525,3.6895,3.7225,188980000],["2008-02-13",3.7495,3.9425,3.6635,3.8865,221406000],["2008-02-14",3.8865,3.894,3.759,3.79,149944000],["2008-02-15",3.75,3.7595,3.597,3.648,222402000],["2008-02-19",3.677,3.7,3.5775,3.604,142184000],["2008-02-20",3.595,3.694,3.555,3.682,129014000],["2008-02-21",3.697,3.7105,3.4685,3.495,263016000],["2008-02-22",3.527,3.6105,3.493,3.604,246854000],["2008-02-25",3.6175,3.675,3.5705,3.6635,157164000],["2008-02-26",3.5955,3.675,3.514,3.5845,197826000],["2008-02-27",3.534,3.574,3.4785,3.5435,178610000],["2008-02-28",3.515,3.53,3.3555,3.3925,263356000],["2008-02-29",3.3505,3.375,3.1985,3.2235,233292000],["2008-03-03",3.1795,3.2245,3.06,3.1215,274422000],["2008-03-04",3.0835,3.33,3.0615,3.267,334072000],["2008-03-05",3.283,3.317,3.191,3.2495,222528000],["2008-03-06",3.2375,3.273,3.125,3.137,166866000],["2008-03-07",3.11,3.2435,3.1005,3.2045,208762000],["2008-03-10",3.195,3.2575,3.1455,3.1735,186420000],["2008-03-11",3.2975,3.3585,3.1855,3.3575,194858000],["2008-03-12",3.3385,3.4115,3.282,3.3255,154976000],["2008-03-13",3.2555,3.4775,3.2185,3.416,214150000],["2008-03-14",3.4305,3.534,3.303,3.411,248414000],["2008-03-17",3.286,3.3895,3.246,3.3265,194182000],["2008-03-18",3.4125,3.5965,3.3795,3.585,191014000],["2008-03-19",3.555,3.7,3.5085,3.5085,220838000],["2008-03-20",3.5085,3.6745,3.469,3.6595,228214000],["2008-03-24",3.691,3.8465,3.6375,3.7975,187908000],["2008-03-25",3.7915,3.8145,3.7025,3.7585,126550000],["2008-03-26",3.707,3.756,3.662,3.69,125702000],["2008-03-27",3.7185,3.7345,3.54,3.54,158848000],["2008-03-28",3.55,3.6105,3.463,3.488,105582000],["2008-03-31",3.5125,3.582,3.4815,3.565,109406000],["2008-04-01",3.6495,3.8545,3.638,3.835,194680000],["2008-04-02",3.854,3.95,3.806,3.8685,171848000],["2008-04-03",3.7575,3.8005,3.6905,3.747,162998000],["2008-04-04",3.763,3.8915,3.714,3.8435,143056000],["2008-04-07",3.868,3.9215,3.8,3.845,133448000],["2008-04-08",3.82,3.8805,3.775,3.865,99320000],["2008-04-09",3.828,3.8335,3.683,3.7195,133206000],["2008-04-10",3.724,3.7745,3.6365,3.7415,125110000],["2008-04-11",3.692,3.715,3.581,3.5995,135712000],["2008-04-14",3.585,3.7,3.5645,3.6305,87090000],["2008-04-15",3.6485,3.699,3.5325,3.625,136262000],["2008-04-16",3.651,3.75,3.647,3.7295,134936000],["2008-04-17",3.709,3.751,3.6805,3.702,124400000],["2008-04-18",3.824,4.1,3.816,4.005,335826000],["2008-04-21",4.0015,4.067,3.953,4.009,186708000],["2008-04-22",3.997,3.997,3.877,3.98,144900000],["2008-04-23",4.015,4.132,3.937,4.05,385008000],["2008-04-24",3.8855,4.0265,3.8465,3.8845,421470000],["2008-04-25",3.8905,4.066,3.863,4.043,189130000],["2008-04-28",4.032,4.125,4.006,4.0985,219838000],["2008-04-29",4.071,4.0885,3.993,4.037,134528000],["2008-04-30",4.045,4.067,3.896,3.9315,157514000],["2008-05-01",3.92,4.0005,3.8985,3.968,143940000],["2008-05-02",4.015,4.06,3.82,3.8655,163098000],["2008-05-05",3.8635,3.8885,3.7935,3.796,112948000],["2008-05-06",3.7755,3.8385,3.7525,3.7855,130914000],["2008-05-07",3.763,3.832,3.6545,3.659,167532000],["2008-05-08",3.6865,3.708,3.578,3.6395,162626000],["2008-05-09",3.61,3.667,3.583,3.6205,84870000],["2008-05-12",3.65,3.7465,3.589,3.7265,144308000],["2008-05-13",3.7285,3.748,3.6655,3.728,100416000],["2008-05-14",3.746,3.7875,3.699,3.71,91784000],["2008-05-15",3.6945,3.816,3.6775,3.806,138354000],["2008-05-16",3.821,3.8415,3.743,3.823,124134000],["2008-05-19",3.9505,4.2375,3.943,4.1145,373696000],["2008-05-20",4.1085,4.135,4.0015,4.036,158244000],["2008-05-21",4.0185,4.0575,3.875,3.915,141410000],["2008-05-22",3.934,3.9845,3.9,3.963,107812000],["2008-05-23",3.9275,3.9435,3.8715,3.9175,126638000],["2008-05-27",3.913,4.045,3.8985,4.031,202164000],["2008-05-28",4.0365,4.0395,3.9495,4.004,134012000],["2008-05-29",4.0305,4.098,4.0085,4.0175,137152000],["2008-05-30",4.029,4.0885,4.015,4.081,105412000],["2008-06-02",4.0575,4.0785,4.0025,4.0115,124304000],["2008-06-03",4.0355,4.0945,3.963,4.0055,117400000],["2008-06-04",4.0055,4.091,3.986,4.075,129166000],["2008-06-05",4.1055,4.244,4.09,4.2255,178774000],["2008-06-06",4.162,4.182,4.028,4.0315,156874000],["2008-06-09",4.0595,4.0765,3.906,3.9715,130746000],["2008-06-10",3.91,4.052,3.91,3.981,121312000],["2008-06-11",3.9675,4.0,3.8515,3.864,117490000],["2008-06-12",3.901,3.9525,3.7505,3.8075,124088000],["2008-06-13",3.835,4.0,3.835,3.9585,119490000],["2008-06-16",3.921,4.1265,3.9205,4.085,115088000],["2008-06-17",4.1575,4.215,4.14,4.1485,176048000],["2008-06-18",4.1,4.1585,4.066,4.126,136932000],["2008-06-19",4.1105,4.2235,4.075,4.213,134346000],["2008-06-20",4.155,4.173,4.0255,4.055,131778000],["2008-06-23",4.065,4.1075,3.9775,4.034,148516000],["2008-06-24",3.9775,4.0395,3.8815,3.982,142802000],["2008-06-25",4.0225,4.1075,3.976,4.0255,147866000],["2008-06-26",3.955,3.9945,3.8,3.815,226202000],["2008-06-27",3.7795,3.8035,3.631,3.733,236810000],["2008-06-30",3.7515,3.806,3.6605,3.6665,142082000],["2008-07-01",3.612,3.7115,3.526,3.681,205850000],["2008-07-02",3.708,3.7205,3.569,3.572,140888000],["2008-07-03",3.6255,3.692,3.526,3.6,84964000],["2008-07-07",3.6185,3.72,3.538,3.6245,147110000],["2008-07-08",3.619,3.7745,3.5875,3.752,158320000],["2008-07-09",3.728,3.745,3.524,3.5305,138242000],["2008-07-10",3.535,3.5885,3.3995,3.5315,198832000],["2008-07-11",3.47,3.4995,3.337,3.427,158600000],["2008-07-14",3.4655,3.475,3.2795,3.314,180426000],["2008-07-15",3.2935,3.431,3.1495,3.3515,226842000],["2008-07-16",3.347,3.6375,3.342,3.592,240778000],["2008-07-17",3.56,3.619,3.387,3.6055,191948000],["2008-07-18",3.497,3.542,3.42,3.456,165960000],["2008-07-21",3.476,3.49,3.315,3.424,137938000],["2008-07-22",3.3545,3.457,3.294,3.3985,175916000],["2008-07-23",3.373,3.6035,3.373,3.527,358324000],["2008-07-24",3.815,4.119,3.8145,3.936,619932000],["2008-07-25",3.9815,4.047,3.906,3.9155,183014000],["2008-07-28",3.8545,3.9155,3.743,3.799,209604000],["2008-07-29",3.8245,3.94,3.808,3.9105,135418000],["2008-07-30",3.918,3.9925,3.821,3.9105,151346000],["2008-07-31",3.8375,3.9085,3.805,3.817,106014000],["2008-08-01",3.818,3.8245,3.7025,3.7875,95490000],["2008-08-04",3.7995,3.865,3.7505,3.7855,89964000],["2008-08-05",3.846,3.976,3.826,3.9555,155892000],["2008-08-06",3.9275,3.9315,3.8365,3.9045,128122000],["2008-08-07",3.8505,3.9025,3.8,3.8475,108896000],["2008-08-08",3.839,4.0605,3.8145,4.0255,183254000],["2008-08-11",4.009,4.5875,3.989,4.4045,501404000],["2008-08-12",4.366,4.424,4.305,4.3625,160530000],["2008-08-13",4.314,4.4125,4.227,4.3345,144176000],["2008-08-14",4.2855,4.4375,4.261,4.4015,138034000],["2008-08-15",4.414,4.4765,4.313,4.32,137432000],["2008-08-18",4.3045,4.314,4.152,4.1555,130948000],["2008-08-19",4.1545,4.1755,4.053,4.0645,132608000],["2008-08-20",4.1,4.1625,4.06,4.1065,119012000],["2008-08-21",4.0705,4.1885,4.049,4.163,123156000],["2008-08-22",4.2135,4.273,4.1965,4.263,93556000],["2008-08-25",4.2315,4.232,4.1225,4.1425,87128000],["2008-08-26",4.137,4.156,4.0625,4.088,87484000],["2008-08-27",4.072,4.137,4.05,4.0865,112546000],["2008-08-28",4.1105,4.1825,4.09,4.171,156682000],["2008-08-29",4.145,4.145,4.025,4.0405,94574000],["2008-09-02",4.158,4.225,4.0605,4.0705,120016000],["2008-09-03",4.07,4.1,4.001,4.0385,114852000],["2008-09-04",4.03,4.0405,3.901,3.9015,166330000],["2008-09-05",3.867,4.036,3.854,3.9595,161382000],["2008-09-08",4.1125,4.1875,3.9425,4.058,189812000],["2008-09-09",4.038,4.098,3.9495,3.952,116436000],["2008-09-10",4.0005,4.011,3.8075,3.837,188894000],["2008-09-11",3.7635,3.99,3.755,3.9755,156272000],["2008-09-12",3.9405,3.98,3.831,3.915,129602000],["2008-09-15",3.843,3.994,3.815,3.867,179616000],["2008-09-16",3.84,3.9815,3.8335,3.9365,261844000],["2008-09-17",3.884,3.912,3.562,3.577,263312000],["2008-09-18",3.654,3.875,3.504,3.825,247944000],["2008-09-19",4.006,4.3385,3.825,4.05,295444000],["2008-09-22",4.0565,4.0815,3.716,3.7465,140754000],["2008-09-23",3.7895,3.8145,3.5385,3.588,171884000],["2008-09-24",3.615,3.6825,3.447,3.498,187448000],["2008-09-25",3.533,3.6375,3.5005,3.604,121460000],["2008-09-26",3.476,3.5525,3.404,3.535,134942000],["2008-09-29",3.4205,3.4685,3.066,3.1675,240086000],["2008-09-30",3.292,3.656,3.266,3.638,260938000],["2008-10-01",3.589,3.5995,3.4205,3.479,192444000],["2008-10-02",3.3815,3.448,3.2705,3.368,174522000],["2008-10-03",3.471,3.5475,3.3295,3.35,224562000],["2008-10-06",3.203,3.2945,3.0235,3.2615,267710000],["2008-10-07",3.2895,3.3215,2.925,2.926,255120000],["2008-10-08",2.782,3.1375,2.7675,3.051,286490000],["2008-10-09",3.0985,3.175,2.8,2.8,278618000],["2008-10-10",2.6495,2.9875,2.5525,2.8125,360434000],["2008-10-13",2.948,3.1105,2.8685,3.101,223896000],["2008-10-14",3.175,3.2,2.74,2.793,346132000],["2008-10-15",2.723,2.7345,2.4175,2.436,325152000],["2008-10-16",2.32,2.535,2.1695,2.5145,441622000],["2008-10-17",2.4415,3.1165,2.4205,2.5325,258928000],["2008-10-20",2.6085,2.655,2.4955,2.6485,169042000],["2008-10-21",2.593,2.6475,2.496,2.5115,173392000],["2008-10-22",2.5025,2.6235,2.395,2.4995,390264000],["2008-10-23",2.1685,2.5455,2.1655,2.516,652038000],["2008-10-24",2.2375,2.616,2.225,2.448,392118000],["2008-10-27",2.45,2.6295,2.4215,2.479,235184000],["2008-10-28",2.575,2.815,2.4535,2.802,296694000],["2008-10-29",2.7765,2.9895,2.726,2.8445,303926000],["2008-10-30",2.938,2.9945,2.754,2.8355,222514000],["2008-10-31",2.8005,2.8625,2.7505,2.862,170692000],["2008-11-03",2.8175,2.8625,2.751,2.7885,143402000],["2008-11-04",2.858,2.9365,2.761,2.9225,153276000],["2008-11-05",2.8735,2.9,2.581,2.599,229968000],["2008-11-06",2.49,2.552,2.315,2.361,309756000],["2008-11-07",2.388,2.4895,2.3505,2.4605,148792000],["2008-11-10",2.499,2.534,2.343,2.423,179298000],["2008-11-11",2.355,2.403,2.2405,2.315,198784000],["2008-11-12",2.1995,2.272,2.045,2.078,295372000],["2008-11-13",2.07,2.25,1.924,2.2465,338706000],["2008-11-14",2.1805,2.225,2.075,2.0875,238994000],["2008-11-17",1.9955,2.063,1.9535,1.9845,214236000],["2008-11-18",1.9865,2.033,1.804,1.922,300984000],["2008-11-19",1.8985,1.95,1.7875,1.792,250422000],["2008-11-20",1.7645,1.986,1.734,1.7515,368478000],["2008-11-21",1.8195,1.95,1.786,1.8935,300854000],["2008-11-24",1.9395,2.172,1.935,2.125,290994000],["2008-11-25",2.1045,2.1445,1.9805,2.1095,260300000],["2008-11-26",2.0435,2.2,2.0145,2.198,268794000],["2008-11-28",2.2015,2.205,2.111,2.135,69620000],["2008-12-01",2.1,2.163,2.019,2.0235,223578000],["2008-12-02",2.0695,2.0855,1.941,2.0595,174274000],["2008-12-03",2.008,2.294,2.0025,2.2605,313512000],["2008-12-04",2.297,2.525,2.2875,2.366,395646000],["2008-12-05",2.2945,2.4245,2.165,2.413,292176000],["2008-12-08",2.4575,2.607,2.368,2.5705,218814000],["2008-12-09",2.4905,2.724,2.485,2.5625,266296000],["2008-12-10",2.573,2.575,2.417,2.485,155076000],["2008-12-11",2.4665,2.5245,2.4085,2.4125,151672000],["2008-12-12",2.376,2.569,2.376,2.5625,173296000],["2008-12-15",2.5325,2.5475,2.4075,2.4425,145708000],["2008-12-16",2.481,2.648,2.4645,2.6315,177258000],["2008-12-17",2.613,2.7385,2.5765,2.659,183662000],["2008-12-18",2.65,2.7425,2.56,2.604,150362000],["2008-12-19",2.5795,2.6495,2.546,2.578,219264000],["2008-12-22",2.58,2.6075,2.4235,2.492,178500000],["2008-12-23",2.506,2.5805,2.506,2.554,116908000],["2008-12-24",2.583,2.5975,2.5505,2.572,32910000],["2008-12-26",2.6895,2.6975,2.5775,2.589,136946000],["2008-12-29",2.5715,2.5885,2.428,2.47,130158000],["2008-12-30",2.4755,2.5605,2.437,2.538,132026000],["2008-12-31",2.537,2.5845,2.4955,2.564,155844000],["2009-01-02",2.5675,2.7265,2.5535,2.718,145928000],["2009-01-05",2.7865,2.787,2.6515,2.703,190196000],["2009-01-06",2.7275,2.911,2.6875,2.868,221602000],["2009-01-07",2.8145,2.8475,2.7675,2.81,158854000],["2009-01-08",2.7495,2.866,2.729,2.858,131558000],["2009-01-09",2.846,2.85,2.735,2.7755,133682000],["2009-01-12",2.706,2.715,2.5435,2.596,191126000],["2009-01-13",2.548,2.6645,2.5375,2.5725,157664000],["2009-01-14",2.505,2.505,2.407,2.4245,208852000],["2009-01-15",2.428,2.6115,2.3815,2.572,232346000],["2009-01-16",2.59,2.6165,2.4765,2.5795,165164000],["2009-01-20",2.5375,2.585,2.4135,2.422,135344000],["2009-01-21",2.4655,2.5345,2.4125,2.527,116590000],["2009-01-22",2.471,2.544,2.413,2.497,142666000],["2009-01-23",2.445,2.571,2.4225,2.5315,115866000],["2009-01-26",2.509,2.5445,2.426,2.4815,143114000],["2009-01-27",2.465,2.521,2.386,2.422,174764000],["2009-01-28",2.486,2.5745,2.4485,2.518,161132000],["2009-01-29",2.498,2.5925,2.457,2.5,359336000],["2009-01-30",2.868,2.987,2.862,2.941,795662000],["2009-02-02",2.9285,3.1,2.9065,3.0575,386486000],["2009-02-03",3.0435,3.21,3.0,3.1795,293892000],["2009-02-04",3.169,3.172,3.0415,3.053,274526000],["2009-02-05",3.0575,3.1905,3.0315,3.159,203392000],["2009-02-06",3.159,3.35,3.159,3.3275,240898000],["2009-02-09",3.328,3.368,3.269,3.3355,188752000],["2009-02-10",3.3075,3.3615,3.1535,3.1655,214012000],["2009-02-11",3.155,3.245,3.1125,3.2175,166946000],["2009-02-12",3.1625,3.2125,3.0855,3.198,161910000],["2009-02-13",3.1985,3.234,3.1435,3.163,82618000],["2009-02-17",3.0835,3.1325,3.059,3.0835,142522000],["2009-02-18",3.1135,3.139,3.026,3.1175,147320000],["2009-02-19",3.142,3.209,3.0835,3.0975,135378000],["2009-02-20",3.0535,3.2075,3.042,3.193,187090000],["2009-02-23",3.208,3.2455,3.076,3.0855,146720000],["2009-02-24",3.0985,3.305,3.0945,3.28,205428000],["2009-02-25",3.245,3.2875,3.141,3.1855,182442000],["2009-02-26",3.206,3.2365,3.117,3.117,145506000],["2009-02-27",3.063,3.254,3.047,3.2395,229766000],["2009-03-02",3.197,3.276,3.0755,3.0995,210238000],["2009-03-03",3.1375,3.1645,3.065,3.085,193832000],["2009-03-04",3.14,3.2895,3.12,3.2405,239218000],["2009-03-05",3.206,3.29,3.18,3.2385,235406000],["2009-03-06",3.26,3.275,2.991,3.0845,301876000],["2009-03-09",3.11,3.2015,3.0075,3.0245,271228000],["2009-03-10",3.1245,3.295,3.089,3.2855,308714000],["2009-03-11",3.312,3.4685,3.2635,3.427,277634000],["2009-03-12",3.4175,3.4935,3.3625,3.479,226978000],["2009-03-13",3.482,3.487,3.3765,3.4315,178068000],["2009-03-16",3.428,3.4645,3.334,3.349,188746000],["2009-03-17",3.3685,3.5855,3.35,3.5675,238056000],["2009-03-18",3.5485,3.6955,3.5065,3.5625,208034000],["2009-03-19",3.57,3.5955,3.462,3.505,176382000],["2009-03-20",3.5195,3.5445,3.454,3.498,169362000],["2009-03-23",3.568,3.7805,3.535,3.779,172248000],["2009-03-24",3.7425,3.75,3.6155,3.6405,149158000],["2009-03-25",3.6545,3.6975,3.492,3.62,157912000],["2009-03-26",3.6735,3.749,3.632,3.6845,133154000],["2009-03-27",3.5805,3.6145,3.505,3.526,171376000],["2009-03-30",3.52,3.5835,3.4875,3.572,167462000],["2009-03-31",3.6305,3.725,3.606,3.672,178364000],["2009-04-01",3.651,3.7545,3.5855,3.675,140828000],["2009-04-02",3.6815,3.862,3.672,3.817,221338000],["2009-04-03",3.821,3.916,3.775,3.9085,116198000],["2009-04-06",3.863,3.918,3.8,3.8995,115026000],["2009-04-07",3.8485,3.854,3.744,3.7755,114976000],["2009-04-08",3.7965,3.8555,3.7285,3.849,113060000],["2009-04-09",3.8755,4.0,3.863,3.9885,141646000],["2009-04-13",3.992,3.9985,3.8925,3.947,124244000],["2009-04-14",3.9,3.973,3.847,3.861,123208000],["2009-04-15",3.775,3.7905,3.6755,3.7355,188256000],["2009-04-16",3.7665,3.874,3.758,3.8625,149356000],["2009-04-17",3.839,3.936,3.794,3.9025,148520000],["2009-04-20",3.922,3.9895,3.8415,3.8785,173738000],["2009-04-21",3.8665,3.955,3.8645,3.937,143244000],["2009-04-22",3.9085,4.109,3.8905,3.96,175510000],["2009-04-23",4.0665,4.103,3.954,4.0305,323754000],["2009-04-24",4.1015,4.334,4.0365,4.223,469686000],["2009-04-27",4.194,4.249,4.1105,4.156,194118000],["2009-04-28",4.134,4.2675,4.12,4.12,158480000],["2009-04-29",4.1495,4.1495,3.963,3.9895,194702000],["2009-04-30",4.0465,4.1335,3.9945,4.026,170752000],["2009-05-01",4.019,4.019,3.8925,3.948,122434000],["2009-05-04",4.013,4.0675,3.9425,3.9885,140386000],["2009-05-05",4.0505,4.1,4.0095,4.095,117406000],["2009-05-06",4.144,4.18,3.983,4.0995,172080000],["2009-05-07",4.1365,4.1375,3.894,3.964,192642000],["2009-05-08",3.9845,4.0115,3.8155,3.8975,163860000],["2009-05-11",3.84,3.9925,3.8005,3.9305,137446000],["2009-05-12",3.935,3.9485,3.8265,3.8965,110974000],["2009-05-13",3.8125,3.8325,3.7005,3.7095,175410000],["2009-05-14",3.6895,3.803,3.6655,3.7555,186872000],["2009-05-15",3.727,3.8105,3.671,3.68,160234000],["2009-05-18",3.698,3.798,3.655,3.7975,136582000],["2009-05-19",3.7715,3.948,3.756,3.8935,160578000],["2009-05-20",3.925,4.0555,3.871,3.8985,147020000],["2009-05-21",3.8375,3.8985,3.77,3.798,112810000],["2009-05-22",3.805,3.852,3.751,3.782,69694000],["2009-05-26",3.7515,3.924,3.7275,3.9195,133992000],["2009-05-27",3.9255,3.975,3.8375,3.855,111342000],["2009-05-28",3.885,3.955,3.794,3.8825,98862000],["2009-05-29",3.886,3.9005,3.82,3.8995,101444000],["2009-06-01",3.9105,4.24,3.8745,4.1525,215930000],["2009-06-02",4.121,4.2725,4.105,4.2465,187940000],["2009-06-03",4.1655,4.2855,4.1565,4.284,152068000],["2009-06-04",4.271,4.32,4.2285,4.276,109308000],["2009-06-05",4.3145,4.3975,4.265,4.378,165270000],["2009-06-08",4.3375,4.359,4.2555,4.318,112042000],["2009-06-09",4.3465,4.3835,4.3085,4.354,89502000],["2009-06-10",4.379,4.428,4.2415,4.3295,121472000],["2009-06-11",4.315,4.3745,4.2525,4.2845,100194000],["2009-06-12",4.2515,4.26,4.1005,4.204,124460000],["2009-06-15",4.1415,4.165,4.05,4.159,108036000],["2009-06-16",4.185,4.1975,4.064,4.1075,109316000],["2009-06-17",4.125,4.215,4.032,4.1325,155702000],["2009-06-18",4.1405,4.1475,4.05,4.08,109062000],["2009-06-19",4.1075,4.173,4.075,4.148,108764000],["2009-06-22",4.1205,4.1215,3.928,3.9575,194888000],["2009-06-23",3.9485,3.955,3.8125,3.884,148310000],["2009-06-24",3.9,4.0265,3.89,3.9635,121628000],["2009-06-25",3.955,4.1115,3.9515,4.11,147208000],["2009-06-26",4.095,4.207,4.0565,4.194,175506000],["2009-06-29",4.1935,4.21,4.1205,4.1515,125406000],["2009-06-30",4.181,4.246,4.1235,4.183,159696000],["2009-07-01",4.221,4.225,4.0685,4.08,139624000],["2009-07-02",4.0555,4.0685,3.9255,3.966,144372000],["2009-07-06",3.9225,3.9445,3.827,3.905,147376000],["2009-07-07",3.9265,3.9345,3.7705,3.7815,129830000],["2009-07-08",3.823,3.8965,3.785,3.868,170814000],["2009-07-09",3.9125,3.927,3.841,3.905,127190000],["2009-07-10",3.876,3.941,3.8085,3.8815,119522000],["2009-07-13",3.9035,4.0825,3.9005,4.0735,161004000],["2009-07-14",4.074,4.121,4.021,4.0975,90872000],["2009-07-15",4.15,4.232,4.139,4.2275,126780000],["2009-07-16",4.221,4.312,4.186,4.3055,107238000],["2009-07-17",4.29,4.325,4.26,4.2925,101032000],["2009-07-20",4.3135,4.444,4.313,4.4115,121132000],["2009-07-21",4.426,4.4505,4.37,4.4505,154572000],["2009-07-22",4.4325,4.4615,4.389,4.4395,106592000],["2009-07-23",4.492,4.72,4.4795,4.6935,383242000],["2009-07-24",4.38,4.445,4.275,4.3245,384092000],["2009-07-27",4.312,4.3245,4.178,4.212,225586000],["2009-07-28",4.192,4.282,4.13,4.249,175498000],["2009-07-29",4.2235,4.275,4.176,4.217,130058000],["2009-07-30",4.282,4.3625,4.2585,4.3045,145064000],["2009-07-31",4.288,4.3375,4.231,4.288,117738000],["2009-08-03",4.328,4.41,4.328,4.372,133260000],["2009-08-04",4.374,4.374,4.2465,4.29,123558000],["2009-08-05",4.282,4.2875,4.151,4.2145,145588000],["2009-08-06",4.2155,4.242,4.1525,4.2235,93860000],["2009-08-07",4.205,4.298,4.205,4.266,112560000],["2009-08-10",4.2505,4.2735,4.1635,4.222,88812000],["2009-08-11",4.182,4.22,4.1225,4.178,100500000],["2009-08-12",4.171,4.33,4.169,4.298,112388000],["2009-08-13",4.286,4.3185,4.2035,4.23,114248000],["2009-08-14",4.2055,4.2085,4.139,4.179,98494000],["2009-08-17",4.058,4.089,4.0125,4.053,137772000],["2009-08-18",4.0705,4.1345,4.0395,4.106,117688000],["2009-08-19",4.0455,4.15,4.0245,4.15,103412000],["2009-08-20",4.149,4.2175,4.133,4.2045,107500000],["2009-08-21",4.239,4.253,4.177,4.25,122614000],["2009-08-24",4.2585,4.2795,4.212,4.225,94464000],["2009-08-25",4.233,4.317,4.1975,4.2095,95820000],["2009-08-26",4.205,4.238,4.169,4.2,72276000],["2009-08-27",4.2005,4.2425,4.157,4.2155,79954000],["2009-08-28",4.239,4.2495,4.1285,4.138,92414000],["2009-08-31",4.0965,4.0975,4.0175,4.0595,105276000],["2009-09-01",4.037,4.121,3.95,3.958,124916000],["2009-09-02",3.952,4.0075,3.89,3.907,130254000],["2009-09-03",3.9195,3.948,3.8755,3.923,82804000],["2009-09-04",3.9135,3.989,3.8815,3.9435,93430000],["2009-09-08",3.993,4.052,3.9435,4.045,140752000],["2009-09-09",4.03,4.1315,4.025,4.112,135524000],["2009-09-10",4.1165,4.2035,4.115,4.1925,140462000],["2009-09-11",4.222,4.245,4.188,4.227,120138000],["2009-09-14",4.1905,4.2285,4.173,4.193,71440000],["2009-09-15",4.2085,4.2205,4.1395,4.1775,88936000],["2009-09-16",4.2955,4.549,4.295,4.535,262286000],["2009-09-17",4.5375,4.5595,4.45,4.522,157454000],["2009-09-18",4.537,4.55,4.4735,4.514,135390000],["2009-09-21",4.4845,4.538,4.424,4.528,84186000],["2009-09-22",4.573,4.7095,4.555,4.6875,165298000],["2009-09-23",4.641,4.725,4.611,4.619,113706000],["2009-09-24",4.6,4.6355,4.5385,4.6055,101502000],["2009-09-25",4.572,4.6125,4.4875,4.526,85136000],["2009-09-28",4.552,4.6405,4.53,4.6105,70160000],["2009-09-29",4.598,4.6165,4.505,4.586,87878000],["2009-09-30",4.613,4.7085,4.5715,4.668,170784000],["2009-10-01",4.625,4.645,4.5185,4.552,132902000],["2009-10-02",4.5025,4.557,4.479,4.4925,100788000],["2009-10-05",4.5125,4.5465,4.4135,4.4335,140570000],["2009-10-06",4.4665,4.554,4.42,4.5455,139274000],["2009-10-07",4.575,4.724,4.5575,4.6985,148902000],["2009-10-08",4.74,4.836,4.7115,4.761,193486000],["2009-10-09",4.75,4.7975,4.713,4.7855,93880000],["2009-10-12",4.8085,4.8125,4.6535,4.68,111828000],["2009-10-13",4.6915,4.7625,4.684,4.7415,94400000],["2009-10-14",4.811,4.891,4.801,4.873,111136000],["2009-10-15",4.7565,4.853,4.754,4.8005,124842000],["2009-10-16",4.765,4.806,4.6805,4.766,140768000],["2009-10-19",4.7675,4.814,4.7125,4.734,120348000],["2009-10-20",4.7955,4.805,4.7135,4.749,155552000],["2009-10-21",4.7635,4.8315,4.6455,4.671,155224000],["2009-10-22",4.683,4.705,4.585,4.6725,330370000],["2009-10-23",5.5525,5.9825,5.531,5.9245,1166116000],["2009-10-26",5.9605,6.284,5.9245,6.232,645424000],["2009-10-27",6.1465,6.213,5.971,6.1035,406084000],["2009-10-28",6.0785,6.256,6.038,6.082,337754000],["2009-10-29",6.195,6.215,6.006,6.129,256436000],["2009-10-30",6.0985,6.145,5.9105,5.9405,266244000],["2009-11-02",5.933,5.975,5.8355,5.942,225600000],["2009-11-03",5.8835,5.944,5.8315,5.9185,189570000],["2009-11-04",5.95,5.9625,5.838,5.855,152350000],["2009-11-05",5.873,6.0475,5.8125,6.0305,181736000],["2009-11-06",6.15,6.349,6.1335,6.31,264520000],["2009-11-09",6.3555,6.416,6.2795,6.3335,172484000],["2009-11-10",6.34,6.5305,6.3,6.5075,210586000],["2009-11-11",6.554,6.5655,6.4165,6.4955,148684000],["2009-11-12",6.499,6.6075,6.499,6.5265,144202000],["2009-11-13",6.558,6.6495,6.4875,6.6485,147536000],["2009-11-16",6.606,6.728,6.549,6.5795,180366000],["2009-11-17",6.57,6.5925,6.466,6.5625,154960000],["2009-11-18",6.545,6.5705,6.4765,6.5645,104270000],["2009-11-19",6.527,6.527,6.424,6.4495,119964000],["2009-11-20",6.388,6.4995,6.3705,6.483,133052000],["2009-11-23",6.5525,6.65,6.55,6.65,137562000],["2009-11-24",6.6785,6.7165,6.611,6.647,146394000],["2009-11-25",6.6655,6.71,6.62,6.7015,101424000],["2009-11-27",6.515,6.65,6.494,6.587,88452000],["2009-11-30",6.6095,6.804,6.608,6.7955,202390000],["2009-12-01",6.847,6.9675,6.7875,6.925,193152000],["2009-12-02",6.9575,7.1335,6.948,7.1125,235960000],["2009-12-03",7.181,7.2955,7.0385,7.0585,330470000],["2009-12-04",7.171,7.1725,6.7555,6.879,296548000],["2009-12-07",6.9,6.95,6.692,6.7105,156740000],["2009-12-08",6.715,6.804,6.6435,6.7055,160056000],["2009-12-09",6.73,6.7355,6.491,6.5655,252658000],["2009-12-10",6.6205,6.8095,6.62,6.769,226872000],["2009-12-11",6.8035,6.8145,6.66,6.7075,160934000],["2009-12-14",6.625,6.6305,6.4675,6.569,200458000],["2009-12-15",6.538,6.623,6.4795,6.5115,148576000],["2009-12-16",6.5465,6.5725,6.3825,6.418,205226000],["2009-12-17",6.468,6.504,6.345,6.3455,169530000],["2009-12-18",6.3955,6.4395,6.2825,6.424,192108000],["2009-12-21",6.524,6.66,6.5095,6.6395,189472000],["2009-12-22",6.688,6.7995,6.6325,6.6875,165150000],["2009-12-23",6.74,6.9525,6.7175,6.947,190922000],["2009-12-24",6.96,6.985,6.877,6.9235,102576000],["2009-12-28",6.9875,7.099,6.9265,6.9655,175278000],["2009-12-29",7.0645,7.129,6.9275,6.9705,168012000],["2009-12-30",6.92,6.92,6.764,6.8245,138264000],["2009-12-31",6.8545,6.864,6.726,6.726,90460000],["2010-01-04",6.8125,6.8305,6.657,6.695,151998000],["2010-01-05",6.6715,6.774,6.5905,6.7345,177038000],["2010-01-06",6.73,6.7365,6.5825,6.6125,143576000],["2010-01-07",6.6005,6.616,6.44,6.5,220604000],["2010-01-08",6.528,6.684,6.4515,6.676,196610000],["2010-01-11",6.631,6.64,6.4605,6.5155,175588000],["2010-01-12",6.4495,6.491,6.3275,6.3675,181926000],["2010-01-13",6.395,6.4855,6.2875,6.4555,214464000],["2010-01-14",6.457,6.519,6.32,6.3675,195498000],["2010-01-15",6.459,6.4825,6.353,6.357,307530000],["2010-01-19",6.3155,6.4,6.2165,6.3805,177852000],["2010-01-20",6.3565,6.46,6.254,6.289,181494000],["2010-01-21",6.363,6.4075,6.25,6.331,199412000],["2010-01-22",6.28,6.3835,6.038,6.0715,231378000],["2010-01-25",6.105,6.114,5.906,6.0155,240478000],["2010-01-26",6.028,6.149,5.953,5.974,191180000],["2010-01-27",6.0515,6.1665,5.94,6.1375,295306000],["2010-01-28",6.2215,6.36,6.14,6.3015,545862000],["2010-01-29",6.4885,6.5925,6.207,6.2705,589426000],["2010-02-01",6.159,6.243,5.691,5.9435,755488000],["2010-02-02",5.9395,5.949,5.72,5.906,461594000],["2010-02-03",5.856,5.9805,5.828,5.955,248118000],["2010-02-04",5.932,6.0165,5.787,5.797,255680000],["2010-02-05",5.794,5.8825,5.705,5.8695,220496000],["2010-02-08",5.969,6.05,5.828,5.8415,197804000],["2010-02-09",5.91,5.9545,5.85,5.9015,184460000],["2010-02-10",5.9,5.9305,5.8,5.868,124664000],["2010-02-11",5.8605,6.021,5.825,6.0045,166870000],["2010-02-12",5.9495,5.997,5.875,5.983,161470000],["2010-02-16",6.003,6.025,5.859,5.8765,178654000],["2010-02-17",5.8535,5.8565,5.7775,5.8155,178896000],["2010-02-18",5.792,5.9255,5.741,5.904,196002000],["2010-02-19",5.8955,5.9545,5.85,5.876,142312000],["2010-02-22",5.8685,5.9485,5.809,5.9005,136146000],["2010-02-23",5.9005,5.9625,5.8255,5.862,141364000],["2010-02-24",5.898,5.99,5.8575,5.986,147798000],["2010-02-25",5.9085,5.917,5.7925,5.91,190668000],["2010-02-26",5.894,5.9715,5.85,5.92,114432000],["2010-03-01",5.935,6.233,5.8765,6.227,265930000],["2010-03-02",6.2505,6.3675,6.24,6.2765,241950000],["2010-03-03",6.27,6.347,6.2215,6.2945,128808000],["2010-03-04",6.299,6.4425,6.2785,6.4265,150194000],["2010-03-05",6.4565,6.4725,6.3535,6.4455,135386000],["2010-03-08",6.415,6.5425,6.3855,6.5055,112118000],["2010-03-09",6.4795,6.5405,6.3985,6.441,121416000],["2010-03-10",6.4555,6.5585,6.424,6.5255,112514000],["2010-03-11",6.5225,6.681,6.518,6.679,144816000],["2010-03-12",6.71,6.71,6.559,6.591,123016000],["2010-03-15",6.585,6.6,6.4315,6.5565,126584000],["2010-03-16",6.562,6.6145,6.525,6.5895,82650000],["2010-03-17",6.6205,6.6345,6.561,6.567,87176000],["2010-03-18",6.551,6.6425,6.522,6.638,100426000],["2010-03-19",6.6855,6.6855,6.483,6.5175,178100000],["2010-03-22",6.51,6.548,6.432,6.5235,107668000],["2010-03-23",6.5445,6.547,6.4035,6.463,84262000],["2010-03-24",6.432,6.47,6.36,6.402,93928000],["2010-03-25",6.457,6.8455,6.402,6.7365,324192000],["2010-03-26",6.745,6.8495,6.688,6.753,131314000],["2010-03-29",6.7685,6.8315,6.7165,6.756,92538000],["2010-03-30",6.787,6.9095,6.768,6.829,123854000],["2010-03-31",6.8,6.84,6.724,6.7885,92012000],["2010-04-01",6.79,6.8255,6.559,6.5905,175716000],["2010-04-05",6.6425,6.687,6.539,6.5745,116330000],["2010-04-06",6.5615,6.8,6.559,6.778,159006000],["2010-04-07",6.798,6.804,6.693,6.7435,118908000],["2010-04-08",6.7355,7.0625,6.7355,7.048,253782000],["2010-04-09",7.036,7.0665,6.9535,7.003,120222000],["2010-04-12",7.0,7.1455,6.984,7.06,108906000],["2010-04-13",7.0615,7.099,6.956,7.008,95710000],["2010-04-14",7.017,7.225,6.96,7.214,158006000],["2010-04-15",7.2275,7.3545,7.2,7.291,156592000],["2010-04-16",7.244,7.3585,7.0725,7.1085,167936000],["2010-04-19",7.1175,7.1835,6.9565,7.1215,120440000],["2010-04-20",7.1915,7.232,7.105,7.21,86234000],["2010-04-21",7.2585,7.45,7.176,7.3215,147488000],["2010-04-22",7.3505,7.5545,7.294,7.5045,303316000],["2010-04-23",7.269,7.4545,7.121,7.1815,379504000],["2010-04-26",7.16,7.3865,7.145,7.3555,186366000],["2010-04-27",7.2775,7.322,7.0555,7.101,172780000],["2010-04-28",7.1295,7.1375,6.9345,6.9675,184706000],["2010-04-29",7.0045,7.1225,6.9895,7.0865,126284000],["2010-04-30",7.07,7.07,6.8455,6.855,122270000],["2010-05-03",6.86,6.972,6.8055,6.8745,113092000],["2010-05-04",6.781,6.7905,6.419,6.4915,253356000],["2010-05-05",6.4,6.5805,6.3775,6.5465,189162000],["2010-05-06",6.5,6.6165,6.03,6.4355,203780000],["2010-05-07",6.3985,6.559,6.188,6.249,238552000],["2010-05-10",6.4865,6.6105,6.463,6.5645,136122000],["2010-05-11",6.4975,6.654,6.4235,6.523,120882000],["2010-05-12",6.5705,6.7065,6.484,6.6935,118090000],["2010-05-13",6.6965,6.8495,6.55,6.5735,118804000],["2010-05-14",6.518,6.55,6.338,6.4265,105556000],["2010-05-17",6.412,6.4975,6.29,6.4455,112844000],["2010-05-18",6.507,6.5625,6.2755,6.314,105138000],["2010-05-19",6.2755,6.3965,6.19,6.2295,129266000],["2010-05-20",6.132,6.25,5.939,5.9855,171888000],["2010-05-21",5.895,6.2485,5.876,6.136,159338000],["2010-05-24",6.1285,6.225,6.0325,6.106,90718000],["2010-05-25",5.927,6.2595,5.925,6.243,138268000],["2010-05-26",6.2525,6.2895,6.115,6.1605,139292000],["2010-05-27",6.249,6.3425,6.03,6.335,94954000],["2010-05-28",6.3035,6.38,6.2005,6.273,79096000],["2010-06-01",6.2485,6.3285,6.151,6.162,73190000],["2010-06-02",6.201,6.3215,6.0825,6.3155,95294000],["2010-06-03",6.3125,6.4575,6.2425,6.438,105538000],["2010-06-04",6.3165,6.41,6.109,6.1385,109954000],["2010-06-07",6.292,6.3305,6.0835,6.1005,131328000],["2010-06-08",6.1,6.1,5.79,5.942,229688000],["2010-06-09",6.0155,6.0735,5.868,5.8955,147384000],["2010-06-10",6.0,6.175,5.96,6.1605,121236000],["2010-06-11",6.0695,6.1765,6.0145,6.1515,84092000],["2010-06-14",6.212,6.285,6.175,6.1915,78460000],["2010-06-15",6.16,6.346,6.125,6.342,90820000],["2010-06-16",6.2695,6.399,6.268,6.345,79286000],["2010-06-17",6.337,6.39,6.2345,6.2945,69580000],["2010-06-18",6.324,6.374,6.2535,6.2915,76720000],["2010-06-21",6.3395,6.374,6.0705,6.1275,106554000],["2010-06-22",6.1325,6.2615,6.0775,6.1155,124144000],["2010-06-23",6.1055,6.161,6.002,6.0725,109102000],["2010-06-24",6.0305,6.0425,5.84,5.9165,155422000],["2010-06-25",5.907,6.088,5.8815,6.05,115394000],["2010-06-28",5.9425,6.002,5.855,5.89,112244000],["2010-06-29",5.813,5.824,5.3005,5.4305,257326000],["2010-06-30",5.429,5.634,5.4055,5.463,194814000],["2010-07-01",5.445,5.5845,5.335,5.548,170596000],["2010-07-02",5.546,5.5645,5.428,5.457,89542000],["2010-07-06",5.5325,5.6265,5.45,5.503,104386000],["2010-07-07",5.492,5.6815,5.4905,5.6715,98820000],["2010-07-08",5.751,5.874,5.7035,5.811,135500000],["2010-07-09",5.8275,5.87,5.7325,5.863,81302000],["2010-07-12",5.8905,5.985,5.866,5.9755,95672000],["2010-07-13",6.0345,6.244,6.015,6.1825,141822000],["2010-07-14",6.1515,6.1875,6.0735,6.165,105140000],["2010-07-15",6.0065,6.124,5.963,6.103,120954000],["2010-07-16",6.064,6.096,5.9005,5.9245,124558000],["2010-07-19",5.919,6.037,5.85,5.997,100618000],["2010-07-20",6.0305,6.0355,5.8755,6.005,135700000],["2010-07-21",6.031,6.0625,5.863,5.8715,100234000],["2010-07-22",5.9355,6.0435,5.901,6.0035,300068000],["2010-07-23",5.2965,5.964,5.29,5.9435,848422000],["2010-07-26",5.913,5.93,5.744,5.92,222756000],["2010-07-27",5.9215,5.925,5.7535,5.8565,155922000],["2010-07-28",5.85,5.91,5.82,5.8565,109446000],["2010-07-29",5.8995,5.9435,5.776,5.843,123516000],["2010-07-30",5.7765,5.937,5.7255,5.8945,141550000],["2010-08-02",5.9575,6.019,5.8785,6.0035,108874000],["2010-08-03",6.0,6.1435,5.984,6.121,119076000],["2010-08-04",6.153,6.4235,6.15,6.379,185416000],["2010-08-05",6.3385,6.4,6.291,6.3915,85646000],["2010-08-06",6.336,6.42,6.295,6.416,101304000],["2010-08-09",6.423,6.4965,6.3925,6.4415,101716000],["2010-08-10",6.3975,6.5,6.369,6.5,114138000],["2010-08-11",6.405,6.406,6.26,6.2945,110834000],["2010-08-12",6.188,6.35,6.1775,6.328,87358000],["2010-08-13",6.303,6.374,6.213,6.2345,79532000],["2010-08-16",6.1805,6.3685,6.152,6.3035,80494000],["2010-08-17",6.367,6.499,6.3395,6.443,100894000],["2010-08-18",6.4625,6.5405,6.413,6.4825,158030000],["2010-08-19",6.461,6.501,6.341,6.3785,111650000],["2010-08-20",6.36,6.402,6.301,6.388,83402000],["2010-08-23",6.393,6.461,6.325,6.33,77226000],["2010-08-24",6.2705,6.272,6.159,6.2265,107394000],["2010-08-25",6.1925,6.3685,6.1915,6.3425,106890000],["2010-08-26",6.3575,6.3795,6.241,6.243,93890000],["2010-08-27",6.273,6.332,6.1125,6.332,101600000],["2010-08-30",6.3015,6.3475,6.1845,6.1895,68520000],["2010-08-31",6.1425,6.295,6.125,6.2415,84512000],["2010-09-01",6.318,6.63,6.3085,6.6245,142766000],["2010-09-02",6.6085,6.7605,6.6025,6.7605,108148000],["2010-09-03",6.8445,6.975,6.8315,6.9395,131624000],["2010-09-07",6.878,6.93,6.8445,6.861,77660000],["2010-09-08",6.8965,6.985,6.8225,6.957,116570000],["2010-09-09",7.0195,7.0685,6.963,7.019,99160000],["2010-09-10",7.0375,7.13,7.002,7.122,100872000],["2010-09-13",7.2035,7.287,7.188,7.2535,101548000],["2010-09-14",7.225,7.335,7.1915,7.2875,86388000],["2010-09-15",7.244,7.281,7.178,7.2725,98072000],["2010-09-16",7.27,7.4115,7.258,7.4065,116540000],["2010-09-17",7.445,7.449,7.325,7.416,145192000],["2010-09-20",7.435,7.5975,7.3675,7.565,128988000],["2010-09-21",7.538,7.6655,7.48,7.5365,150840000],["2010-09-22",7.492,7.635,7.455,7.5915,132248000],["2010-09-23",7.56,7.796,7.5485,7.6425,141312000],["2010-09-24",7.7715,8.0445,7.771,8.0365,211812000],["2010-09-27",8.011,8.06,7.894,7.9685,128926000],["2010-09-28",7.992,8.044,7.7445,7.985,169884000],["2010-09-29",7.9515,8.089,7.8875,7.9495,145750000],["2010-09-30",8.0005,8.0465,7.78,7.853,152120000],["2010-10-01",7.854,7.872,7.61,7.6855,173668000],["2010-10-04",7.6975,7.798,7.6395,7.7695,106930000],["2010-10-05",7.854,8.0605,7.8505,8.0435,112400000],["2010-10-06",8.03,8.034,7.73,7.77,121216000],["2010-10-07",7.8255,7.87,7.6695,7.8135,92440000],["2010-10-08",7.759,7.814,7.639,7.7775,138368000],["2010-10-11",7.7445,7.8315,7.617,7.6515,89728000],["2010-10-12",7.6255,7.8475,7.57,7.824,105616000],["2010-10-13",7.8345,7.8395,7.6925,7.7585,112656000],["2010-10-14",7.758,7.8475,7.7115,7.7765,80482000],["2010-10-15",7.921,8.244,7.8375,8.232,202710000],["2010-10-18",8.25,8.2595,8.091,8.178,126626000],["2010-10-19",8.034,8.14,7.85,7.9335,150500000],["2010-10-20",7.939,7.9935,7.8285,7.9335,115808000],["2010-10-21",8.1335,8.3065,8.0645,8.2485,269650000],["2010-10-22",8.1225,8.5085,8.1135,8.4565,326368000],["2010-10-25",8.5785,8.5995,8.416,8.45,130618000],["2010-10-26",8.3785,8.55,8.375,8.4975,93792000],["2010-10-27",8.4455,8.4875,8.327,8.3755,114436000],["2010-10-28",8.4155,8.4245,8.2525,8.342,93688000],["2010-10-29",8.29,8.425,8.2405,8.2615,99970000],["2010-11-01",8.2225,8.229,8.076,8.129,104798000],["2010-11-02",8.1875,8.297,8.168,8.2305,85200000],["2010-11-03",8.27,8.4305,8.1145,8.4235,122242000],["2010-11-04",8.493,8.6265,8.42,8.4465,147918000],["2010-11-05",8.4675,8.5825,8.4295,8.5385,104244000],["2010-11-08",8.542,8.66,8.439,8.5995,114120000],["2010-11-09",8.6335,8.657,8.453,8.5135,79572000],["2010-11-10",8.5295,8.6685,8.4705,8.6665,108806000],["2010-11-11",8.55,8.6025,8.471,8.5185,113834000],["2010-11-12",8.506,8.563,8.2525,8.284,143212000],["2010-11-15",8.258,8.2675,7.928,7.945,192972000],["2010-11-16",7.937,8.0455,7.8385,7.889,131428000],["2010-11-17",7.892,8.0425,7.8775,7.9175,90498000],["2010-11-18",8.037,8.25,8.037,8.2085,124506000],["2010-11-19",8.1975,8.2495,8.142,8.241,89296000],["2010-11-22",8.255,8.53,8.25,8.5195,122850000],["2010-11-23",8.4305,8.4405,8.231,8.41,129306000],["2010-11-24",8.5765,8.8945,8.5765,8.8625,200850000],["2010-11-26",8.868,8.919,8.808,8.86,85432000],["2010-11-29",8.9995,9.092,8.8785,8.9745,193900000],["2010-11-30",8.8475,8.885,8.745,8.77,135244000],["2010-12-01",8.958,8.966,8.8,8.8275,115402000],["2010-12-02",8.843,8.8725,8.696,8.8265,110752000],["2010-12-03",8.775,8.82,8.7025,8.784,98150000],["2010-12-06",8.776,8.9215,8.73,8.9025,113084000],["2010-12-07",9.025,9.0735,8.8285,8.8385,101542000],["2010-12-08",8.8745,8.908,8.76,8.8145,74538000],["2010-12-09",8.8885,8.9055,8.69,8.7425,91110000],["2010-12-10",8.744,8.7975,8.668,8.781,71310000],["2010-12-13",8.8165,8.897,8.6865,8.7125,84050000],["2010-12-14",8.714,8.788,8.6545,8.697,73706000],["2010-12-15",8.686,8.95,8.6795,8.7785,116210000],["2010-12-16",8.779,8.915,8.752,8.902,82430000],["2010-12-17",8.9205,8.9375,8.851,8.879,90146000],["2010-12-20",8.9635,9.199,8.902,9.1645,174706000],["2010-12-21",9.194,9.2825,9.13,9.2375,102220000],["2010-12-22",9.25,9.2725,9.2055,9.238,51562000],["2010-12-23",9.217,9.249,9.0945,9.1295,67164000],["2010-12-27",9.095,9.157,9.0225,9.107,44988000],["2010-12-28",9.105,9.1385,9.0525,9.0545,39500000],["2010-12-29",9.09,9.2175,9.0205,9.1685,62402000],["2010-12-30",9.196,9.2275,9.1375,9.1375,39224000],["2010-12-31",9.098,9.115,8.9755,9.0,69038000],["2011-01-03",9.0685,9.3,9.0605,9.211,106628000],["2011-01-04",9.3075,9.385,9.189,9.2505,100636000],["2011-01-05",9.205,9.3725,9.2035,9.371,68376000],["2011-01-06",9.325,9.3705,9.2625,9.293,63594000],["2011-01-07",9.394,9.4225,9.187,9.2745,104434000],["2011-01-10",9.252,9.2645,9.1255,9.234,67518000],["2011-01-11",9.271,9.3,9.1605,9.217,56284000],["2011-01-12",9.268,9.269,9.165,9.204,53582000],["2011-01-13",9.18,9.3225,9.1755,9.2765,67340000],["2011-01-14",9.275,9.447,9.246,9.4375,73256000],["2011-01-18",9.433,9.58,9.4125,9.5625,77924000],["2011-01-19",9.545,9.55,9.3105,9.3435,77648000],["2011-01-20",9.2645,9.3425,9.05,9.098,114198000],["2011-01-21",9.15,9.1625,8.842,8.871,136124000],["2011-01-24",8.8975,8.9245,8.7075,8.8425,112006000],["2011-01-25",8.775,8.8375,8.714,8.835,93020000],["2011-01-26",8.8755,8.8945,8.7315,8.7695,75244000],["2011-01-27",8.874,9.25,8.8655,9.2225,291888000],["2011-01-28",8.5725,8.6855,8.345,8.557,398164000],["2011-01-31",8.508,8.572,8.3705,8.482,134362000],["2011-02-01",8.526,8.655,8.4755,8.6055,101718000],["2011-02-02",8.571,8.76,8.5435,8.6765,90950000],["2011-02-03",8.675,8.7335,8.5975,8.6855,73578000],["2011-02-04",8.7,8.8595,8.6875,8.7965,86956000],["2011-02-07",8.8075,8.8775,8.7385,8.8215,105094000],["2011-02-08",8.833,9.1555,8.8295,9.153,155898000],["2011-02-09",9.1575,9.3235,9.113,9.265,166254000],["2011-02-10",9.2195,9.362,9.18,9.3105,106628000],["2011-02-11",9.278,9.475,9.2685,9.4625,89758000],["2011-02-14",9.4625,9.57,9.4175,9.521,81226000],["2011-02-15",9.4365,9.5245,9.4125,9.4515,77818000],["2011-02-16",9.4885,9.5,9.3175,9.331,92564000],["2011-02-17",9.2885,9.4545,9.2655,9.388,68510000],["2011-02-18",9.377,9.425,9.2565,9.325,83572000],["2011-02-22",9.184,9.236,8.966,9.021,112742000],["2011-02-23",9.0125,9.0575,8.7195,8.834,109640000],["2011-02-24",8.843,8.9875,8.728,8.8875,93130000],["2011-02-25",8.9475,9.0375,8.855,8.862,83828000],["2011-02-28",8.6955,8.7945,8.6075,8.6645,135664000],["2011-03-01",8.6765,8.698,8.4335,8.472,116942000],["2011-03-02",8.4545,8.665,8.4175,8.601,103714000],["2011-03-03",8.6855,8.723,8.6025,8.6395,82764000],["2011-03-04",8.631,8.6375,8.4755,8.5835,98486000],["2011-03-07",8.596,8.6045,8.312,8.454,118658000],["2011-03-08",8.4695,8.4855,8.336,8.3445,84380000],["2011-03-09",8.3335,8.4875,8.195,8.4525,142178000],["2011-03-10",8.3535,8.4235,8.241,8.307,119968000],["2011-03-11",8.275,8.46,8.206,8.4035,92198000],["2011-03-14",8.33,8.404,8.2285,8.3365,80440000],["2011-03-15",8.0695,8.344,8.038,8.254,98690000],["2011-03-16",8.235,8.407,8.1435,8.235,104162000],["2011-03-17",8.2955,8.315,8.039,8.0485,129428000],["2011-03-18",8.0595,8.177,8.0295,8.091,148854000],["2011-03-21",8.1685,8.2895,8.086,8.226,81102000],["2011-03-22",8.2035,8.222,8.1125,8.13,72228000],["2011-03-23",8.115,8.313,8.041,8.266,94426000],["2011-03-24",8.4105,8.6,8.368,8.555,125664000],["2011-03-25",8.582,8.6745,8.515,8.549,85876000],["2011-03-28",8.59,8.625,8.4625,8.4675,68016000],["2011-03-29",8.5365,8.742,8.5035,8.731,97692000],["2011-03-30",8.889,9.058,8.883,8.971,137186000],["2011-03-31",8.9655,9.0785,8.925,9.0065,96530000],["2011-04-01",9.079,9.1625,8.9295,9.0065,113682000],["2011-04-04",9.0445,9.1805,9.0345,9.147,83728000],["2011-04-05",9.105,9.318,9.09,9.2645,111384000],["2011-04-06",9.3075,9.4135,9.056,9.138,108614000],["2011-04-07",9.139,9.2585,9.088,9.2455,91280000],["2011-04-08",9.263,9.311,9.139,9.2355,74528000],["2011-04-11",9.243,9.3245,9.0925,9.202,65942000],["2011-04-12",9.153,9.2295,8.971,9.024,106690000],["2011-04-13",9.0415,9.144,8.99,9.1145,84326000],["2011-04-14",9.0695,9.104,8.968,9.091,71764000],["2011-04-15",9.05,9.089,8.951,9.0005,85448000],["2011-04-18",8.919,8.9455,8.7685,8.917,92330000],["2011-04-19",8.9175,8.9735,8.83,8.941,52920000],["2011-04-20",9.081,9.25,9.0795,9.1935,81350000],["2011-04-21",9.228,9.2985,9.1525,9.2945,66962000],["2011-04-25",9.2825,9.3175,9.1885,9.271,68762000],["2011-04-26",9.3135,9.321,9.037,9.115,224000000],["2011-04-27",9.16,9.89,9.1375,9.8315,472460000],["2011-04-28",9.798,9.8395,9.6135,9.7535,146000000],["2011-04-29",9.719,9.8295,9.689,9.7905,132818000],["2011-05-02",9.8285,10.171,9.809,10.0595,187962000],["2011-05-03",10.05,10.1295,9.8345,9.9225,122000000],["2011-05-04",9.9125,10.093,9.7685,9.9985,131000000],["2011-05-05",9.933,10.05,9.806,9.8555,92000000],["2011-05-06",9.955,9.978,9.828,9.88,80278000],["2011-05-09",9.917,10.118,9.839,10.04,116508000],["2011-05-10",10.097,10.2645,10.078,10.197,117718000],["2011-05-11",10.156,10.275,10.1125,10.219,96180000],["2011-05-12",10.211,10.3095,10.031,10.3035,96000000],["2011-05-13",10.285,10.3195,10.118,10.128,82474000],["2011-05-16",10.027,10.045,9.5685,9.6255,187728000],["2011-05-17",9.591,9.799,9.588,9.7405,141466000],["2011-05-18",9.7065,9.914,9.6625,9.8545,99116000],["2011-05-19",9.9165,9.9975,9.8775,9.94,74024000],["2011-05-20",9.8975,9.99,9.862,9.9325,67620000],["2011-05-23",9.778,9.8645,9.601,9.811,84000000],["2011-05-24",9.85,9.85,9.65,9.6635,59454000],["2011-05-25",9.6785,9.7175,9.557,9.613,93226000],["2011-05-26",9.562,9.8225,9.544,9.75,81504000],["2011-05-27",9.738,9.806,9.675,9.7065,47052000],["2011-05-31",9.797,9.922,9.7515,9.8345,68180000],["2011-06-01",9.803,9.863,9.6025,9.62,68904000],["2011-06-02",9.614,9.722,9.528,9.6825,60898000],["2011-06-03",9.5615,9.6605,9.381,9.416,99490000],["2011-06-06",9.4005,9.4925,9.259,9.2845,74320000],["2011-06-07",9.286,9.5315,9.276,9.3775,97330000],["2011-06-08",9.3725,9.4905,9.316,9.4025,74332000],["2011-06-09",9.487,9.588,9.2855,9.484,83746000],["2011-06-10",9.4625,9.5385,9.314,9.3265,75208000],["2011-06-13",9.3405,9.4655,9.243,9.3145,77378000],["2011-06-14",9.4495,9.536,9.3535,9.498,79206000],["2011-06-15",9.402,9.6225,9.265,9.299,126354000],["2011-06-16",9.287,9.35,9.0795,9.1825,120642000],["2011-06-17",9.3255,9.3695,9.232,9.3185,126444000],["2011-06-20",9.298,9.4425,9.2785,9.386,56634000],["2011-06-21",9.415,9.75,9.356,9.7115,83652000],["2011-06-22",9.698,9.76,9.566,9.5815,62594000],["2011-06-23",9.475,9.723,9.415,9.708,92192000],["2011-06-24",9.694,9.746,9.5675,9.6275,72290000],["2011-06-27",9.725,10.129,9.7015,10.0625,122014000],["2011-06-28",10.096,10.144,10.03,10.1175,76506000],["2011-06-29",10.1335,10.3125,10.0515,10.209,92178000],["2011-06-30",10.039,10.26,10.025,10.2245,88962000],["2011-07-01",10.2775,10.5135,10.1805,10.4745,80174000],["2011-07-05",10.438,10.7225,10.4365,10.6595,71704000],["2011-07-06",10.606,10.72,10.5505,10.7095,52152000],["2011-07-07",10.7545,10.89,10.7545,10.837,62898000],["2011-07-08",10.715,10.916,10.6625,10.914,74158000],["2011-07-11",10.837,10.875,10.55,10.6275,80674000],["2011-07-12",10.732,10.7825,10.556,10.5615,79714000],["2011-07-13",10.735,10.8415,10.607,10.675,84598000],["2011-07-14",10.679,10.7955,10.469,10.519,78050000],["2011-07-15",10.654,10.7265,10.4645,10.6435,81452000],["2011-07-18",10.6265,10.6695,10.4145,10.5765,57962000],["2011-07-19",10.6885,10.92,10.6885,10.903,88744000],["2011-07-20",11.0025,11.01,10.7205,10.7775,67458000],["2011-07-21",10.837,10.8545,10.5535,10.6605,90906000],["2011-07-22",10.693,10.8975,10.5555,10.826,71834000],["2011-07-25",10.7745,10.804,10.65,10.6745,66856000],["2011-07-26",10.7495,10.78,10.5175,10.709,197272000],["2011-07-27",11.2195,11.36,10.981,11.126,259112000],["2011-07-28",11.1635,11.2975,11.0115,11.195,107098000],["2011-07-29",11.0645,11.2875,10.9755,11.126,103354000],["2011-08-01",11.25,11.3725,10.883,11.066,115786000],["2011-08-02",11.016,11.1215,10.565,10.585,131734000],["2011-08-03",10.6485,10.7415,10.277,10.498,163942000],["2011-08-04",10.3365,10.4,10.0725,10.074,131590000],["2011-08-05",10.2335,10.366,9.742,10.135,200480000],["2011-08-08",9.82,10.0195,9.5025,9.685,208550000],["2011-08-09",9.835,10.2545,9.523,10.2545,209824000],["2011-08-10",10.038,10.12,9.68,9.7065,175152000],["2011-08-11",9.8505,10.0425,9.568,9.918,148038000],["2011-08-12",10.014,10.228,9.8605,10.115,112408000],["2011-08-15",10.103,10.264,9.916,10.1475,95718000],["2011-08-16",10.057,10.0695,9.7375,9.884,104118000],["2011-08-17",9.9265,9.98,9.687,9.7965,79822000],["2011-08-18",9.5605,9.567,8.986,9.126,165504000],["2011-08-19",9.0145,9.5,8.8775,8.9465,144884000],["2011-08-22",9.1415,9.21,8.855,8.877,106274000],["2011-08-23",8.946,9.742,8.926,9.6775,147032000],["2011-08-24",9.6945,9.8155,9.5085,9.6865,124974000],["2011-08-25",9.7205,9.8495,9.5535,9.6015,75216000],["2011-08-26",9.562,9.986,9.48,9.9635,106214000],["2011-08-29",10.141,10.3335,10.1275,10.3265,90220000],["2011-08-30",10.289,10.6245,10.216,10.546,118314000],["2011-08-31",10.6135,10.8085,10.5675,10.7615,148100000],["2011-09-01",10.764,10.882,10.581,10.627,105506000],["2011-09-02",10.447,10.5345,10.35,10.5,84640000],["2011-09-06",10.2385,10.83,10.2235,10.809,124324000],["2011-09-07",10.94,11.0095,10.711,10.995,105916000],["2011-09-08",10.915,11.032,10.817,10.863,87958000],["2011-09-09",10.7525,10.848,10.4875,10.5695,91486000],["2011-09-12",10.4375,10.833,10.4325,10.828,106842000],["2011-09-13",10.8895,10.9975,10.7505,10.9765,96718000],["2011-09-14",11.011,11.2495,10.836,11.1285,117634000],["2011-09-15",11.1995,11.36,11.0625,11.339,112176000],["2011-09-16",11.3785,12.022,11.337,11.965,235060000],["2011-09-19",11.8555,12.2,11.644,12.0845,164466000],["2011-09-20",12.04,12.0525,11.5515,11.6625,147710000],["2011-09-21",11.7255,12.026,11.5905,11.5935,117630000],["2011-09-22",11.236,11.4395,10.95,11.1615,165092000],["2011-09-23",11.0255,11.2245,10.953,11.1805,129362000],["2011-09-26",11.374,11.512,11.07,11.4925,115882000],["2011-09-27",11.711,11.7375,11.12,11.2105,156750000],["2011-09-28",11.3175,11.7905,11.28,11.4855,288738000],["2011-09-29",11.7085,11.715,10.8145,11.122,187570000],["2011-09-30",10.9095,11.15,10.7605,10.8115,131006000],["2011-10-03",10.8505,11.08,10.5695,10.599,132488000],["2011-10-04",10.481,10.75,10.0215,10.625,174232000],["2011-10-05",10.6265,11.0085,10.424,10.975,130164000],["2011-10-06",11.014,11.181,10.8775,11.0755,136986000],["2011-10-07",11.124,11.395,10.9205,11.237,135686000],["2011-10-10",11.3115,11.64,11.205,11.566,102862000],["2011-10-11",11.53,11.8375,11.45,11.774,100074000],["2011-10-12",11.832,12.092,11.7165,11.8405,130216000],["2011-10-13",11.85,11.984,11.7615,11.8075,96670000],["2011-10-14",12.0435,12.3355,12.009,12.3355,118474000],["2011-10-17",12.2145,12.3355,12.0335,12.1165,95580000],["2011-10-18",12.1155,12.2305,11.831,12.194,92194000],["2011-10-19",12.0335,12.1665,11.4625,11.5765,134302000],["2011-10-20",11.6065,11.737,11.49,11.6805,90498000],["2011-10-21",11.8455,11.85,11.53,11.739,91450000],["2011-10-24",11.801,12.0235,11.7,11.8805,99516000],["2011-10-25",11.9295,11.9505,11.2945,11.3575,280252000],["2011-10-26",10.1845,10.379,9.8255,9.92,482684000],["2011-10-27",10.213,10.43,10.055,10.339,215486000],["2011-10-28",10.3265,10.92,10.2875,10.866,197608000],["2011-10-31",10.7895,10.9445,10.652,10.6755,146866000],["2011-11-01",10.4055,10.8105,10.3715,10.605,170236000],["2011-11-02",10.7775,10.8395,10.636,10.781,122440000],["2011-11-03",10.815,10.925,10.651,10.9145,106300000],["2011-11-04",10.8825,10.9115,10.7165,10.824,81316000],["2011-11-07",10.842,11.01,10.7,10.85,77200000],["2011-11-08",10.96,10.9675,10.7605,10.8995,78290000],["2011-11-09",10.7475,10.785,10.53,10.561,93612000],["2011-11-10",10.675,10.703,10.405,10.5395,100892000],["2011-11-11",10.626,10.894,10.5155,10.8695,103262000],["2011-11-14",10.7825,11.1175,10.7125,10.9465,130444000],["2011-11-15",10.9,11.0165,10.713,10.8915,114780000],["2011-11-16",10.8135,10.8485,10.5615,10.5995,110188000],["2011-11-17",10.6255,10.645,10.105,10.226,159662000],["2011-11-18",10.2665,10.267,9.8555,9.857,168750000],["2011-11-21",9.6645,9.668,9.2525,9.4625,226424000],["2011-11-22",9.3475,9.702,9.179,9.617,198312000],["2011-11-23",9.653,9.73,9.3945,9.4495,160226000],["2011-11-25",9.5205,9.5415,9.0755,9.12,99440000],["2011-11-28",9.5825,9.731,9.527,9.7075,144146000],["2011-11-29",9.739,9.775,9.365,9.4195,131502000],["2011-11-30",9.738,9.765,9.4375,9.6145,154340000],["2011-12-01",9.5925,9.9035,9.5795,9.8565,146554000],["2011-12-02",9.8535,9.983,9.759,9.8015,150524000],["2011-12-05",9.943,9.95,9.6835,9.812,118442000],["2011-12-06",9.799,9.916,9.5055,9.5995,104040000],["2011-12-07",9.5515,9.8355,9.456,9.766,128546000],["2011-12-08",9.6785,9.7945,9.504,9.524,87222000],["2011-12-09",9.5605,9.6975,9.42,9.6515,103176000],["2011-12-12",9.5015,9.5575,9.3815,9.476,86864000],["2011-12-13",9.428,9.484,8.925,9.0255,185946000],["2011-12-14",8.95,9.0375,8.5125,9.0105,232284000],["2011-12-15",9.1025,9.24,8.9765,9.063,145198000],["2011-12-16",9.121,9.2205,9.0155,9.063,133282000],["2011-12-19",9.1,9.1585,8.95,8.9665,90672000],["2011-12-20",9.1345,9.1585,9.027,9.126,92002000],["2011-12-21",9.096,9.175,8.6245,8.7175,161334000],["2011-12-22",8.7545,8.9835,8.7105,8.9515,93898000],["2011-12-23",8.961,8.984,8.78,8.864,69930000],["2011-12-27",8.8865,8.9295,8.808,8.8135,59018000],["2011-12-28",8.8195,8.8325,8.614,8.6945,73190000],["2011-12-29",8.481,8.7275,8.3485,8.693,164186000],["2011-12-30",8.668,8.7585,8.6245,8.655,85596000],["2012-01-03",8.7945,8.974,8.7775,8.9515,102216000],["2012-01-04",8.9605,9.025,8.8035,8.8755,84104000],["2012-01-05",8.797,8.9125,8.7025,8.8805,76182000],["2012-01-06",8.9035,9.2325,8.875,9.1305,140168000],["2012-01-09",9.138,9.2185,8.85,8.928,101138000],["2012-01-10",9.055,9.12,8.855,8.967,79716000],["2012-01-11",8.982,9.0385,8.9095,8.945,62054000],["2012-01-12",8.971,8.9745,8.7875,8.7965,107716000],["2012-01-13",8.7905,8.94,8.675,8.921,95070000],["2012-01-17",9.0075,9.165,8.9255,9.083,112890000],["2012-01-18",9.097,9.5125,9.056,9.472,149470000],["2012-01-19",9.544,9.797,9.518,9.7225,141920000],["2012-01-20",9.5355,9.645,9.452,9.5465,112206000],["2012-01-23",9.5395,9.5865,9.2615,9.3045,91706000],["2012-01-24",9.25,9.4205,9.191,9.35,93476000],["2012-01-25",9.3495,9.4085,9.2305,9.39,86128000],["2012-01-26",9.465,9.7425,9.4365,9.666,117472000],["2012-01-27",9.6545,9.825,9.6165,9.7685,93180000],["2012-01-30",9.684,9.75,9.5065,9.6075,108482000],["2012-01-31",9.7,9.7815,9.485,9.722,255444000],["2012-02-01",8.6905,8.9975,8.6,8.973,426732000],["2012-02-02",8.9825,9.097,8.84,9.086,174726000],["2012-02-03",9.1415,9.395,9.0945,9.384,162410000],["2012-02-06",9.314,9.328,9.146,9.157,106200000],["2012-02-07",9.1325,9.247,9.103,9.2095,102078000],["2012-02-08",9.2475,9.3245,9.1455,9.274,109532000],["2012-02-09",9.225,9.2845,9.088,9.249,143784000],["2012-02-10",9.171,9.3815,9.126,9.277,115942000],["2012-02-13",9.3585,9.625,9.284,9.5795,121428000],["2012-02-14",9.554,9.6785,9.305,9.565,190542000],["2012-02-15",9.5645,9.577,9.163,9.2235,155888000],["2012-02-16",8.8895,9.084,8.757,8.9965,251276000],["2012-02-17",9.0045,9.1705,8.968,9.125,148362000],["2012-02-21",9.1325,9.2375,9.029,9.113,135130000],["2012-02-22",9.0975,9.1495,9.0145,9.029,115708000],["2012-02-23",8.982,9.0375,8.848,8.9445,103076000],["2012-02-24",8.985,9.037,8.9185,8.9565,73374000],["2012-02-27",8.877,8.9595,8.825,8.9265,74124000],["2012-02-28",8.945,9.2145,8.8975,9.19,115290000],["2012-02-29",9.1945,9.2,8.9505,8.9845,106006000],["2012-03-01",8.9945,9.0245,8.829,9.002,98720000],["2012-03-02",8.974,9.092,8.946,8.965,73156000],["2012-03-05",8.95,9.091,8.909,9.013,93654000],["2012-03-06",8.934,9.175,8.902,9.0545,112244000],["2012-03-07",9.1325,9.275,9.12,9.1885,99030000],["2012-03-08",9.2085,9.419,9.19,9.382,84430000],["2012-03-09",9.3395,9.36,9.172,9.216,90212000],["2012-03-12",9.2065,9.27,9.11,9.1695,51752000],["2012-03-13",9.196,9.2435,9.0385,9.2295,88116000],["2012-03-14",9.1825,9.216,9.057,9.113,73994000],["2012-03-15",9.101,9.2215,9.015,9.2215,83202000],["2012-03-16",9.164,9.284,9.1175,9.2525,98680000],["2012-03-19",9.1725,9.334,9.15,9.276,78068000],["2012-03-20",9.244,9.7205,9.144,9.6165,183308000],["2012-03-21",9.625,9.714,9.563,9.5865,84288000],["2012-03-22",9.527,9.703,9.513,9.62,74792000],["2012-03-23",9.6005,9.81,9.59,9.752,119680000],["2012-03-26",9.824,10.1485,9.775,10.1435,152274000],["2012-03-27",10.1795,10.4925,10.144,10.272,192016000],["2012-03-28",10.307,10.35,10.0155,10.058,124900000],["2012-03-29",10.064,10.2655,10.0315,10.2305,114224000],["2012-03-30",10.251,10.3425,10.0935,10.1255,88762000],["2012-04-02",9.901,9.995,9.85,9.9025,128606000],["2012-04-03",9.912,10.1195,9.875,9.983,100014000],["2012-04-04",9.8475,9.884,9.618,9.6995,109138000],["2012-04-05",9.6775,9.8015,9.6775,9.7195,64350000],["2012-04-09",9.601,9.71,9.525,9.5935,62718000],["2012-04-10",9.6375,9.676,9.3285,9.349,89100000],["2012-04-11",9.4815,9.5985,9.3395,9.3985,86756000],["2012-04-12",9.403,9.613,9.2805,9.5345,80558000],["2012-04-13",9.495,9.497,9.313,9.423,68636000],["2012-04-16",9.4505,9.4735,9.1825,9.275,80886000],["2012-04-17",9.3605,9.502,9.3435,9.4195,56584000],["2012-04-18",9.441,9.6725,9.437,9.5535,80038000],["2012-04-19",9.6465,9.7275,9.4875,9.555,80048000],["2012-04-20",9.617,9.674,9.49,9.499,64872000],["2012-04-23",9.4495,9.4495,9.2755,9.412,69620000],["2012-04-24",9.434,9.535,9.3255,9.5165,67526000],["2012-04-25",9.5835,9.74,9.58,9.721,79102000],["2012-04-26",9.6785,9.818,9.651,9.7995,204680000],["2012-04-27",11.2415,11.4345,11.011,11.3425,442338000],["2012-04-30",11.1975,11.692,11.1525,11.595,195138000],["2012-05-01",11.47,11.6485,11.42,11.502,135098000],["2012-05-02",11.391,11.572,11.37,11.5125,91868000],["2012-05-03",11.487,11.6265,11.4015,11.4725,81110000],["2012-05-04",11.39,11.486,11.187,11.1995,91704000],["2012-05-07",11.118,11.3435,11.1145,11.258,66286000],["2012-05-08",11.1575,11.2695,10.91,11.195,90448000],["2012-05-09",11.0295,11.289,11.008,11.149,74240000],["2012-05-10",11.1955,11.454,11.0975,11.3345,92968000],["2012-05-11",11.2975,11.534,11.2865,11.384,83872000],["2012-05-14",11.28,11.3645,11.1255,11.1465,61932000],["2012-05-15",11.325,11.5305,11.15,11.2195,114274000],["2012-05-16",11.25,11.4,11.125,11.203,105236000],["2012-05-17",11.2525,11.3,10.9045,10.918,90110000],["2012-05-18",10.9705,10.9815,10.6405,10.6925,104634000],["2012-05-21",10.7015,10.999,10.641,10.9055,71596000],["2012-05-22",10.9155,10.9435,10.698,10.7665,74662000],["2012-05-23",10.7355,10.8775,10.559,10.864,84876000],["2012-05-24",10.849,10.883,10.635,10.762,62822000],["2012-05-25",10.7495,10.799,10.611,10.6445,43428000],["2012-05-29",10.715,10.8275,10.6145,10.7375,53878000],["2012-05-30",10.607,10.649,10.3875,10.4615,81564000],["2012-05-31",10.474,10.6895,10.3555,10.6455,98880000],["2012-06-01",10.422,10.5615,10.365,10.411,79030000],["2012-06-04",10.37,10.7675,10.3185,10.7285,85992000],["2012-06-05",10.6925,10.843,10.558,10.6605,70878000],["2012-06-06",10.7315,10.92,10.726,10.882,54202000],["2012-06-07",10.9825,11.0745,10.9055,10.94,70078000],["2012-06-08",10.9305,10.971,10.833,10.924,57540000],["2012-06-11",10.8745,11.0435,10.76,10.825,74982000],["2012-06-12",10.8825,10.9,10.726,10.821,56666000],["2012-06-13",10.776,10.869,10.676,10.7365,46504000],["2012-06-14",10.763,10.825,10.628,10.7225,61218000],["2012-06-15",10.7645,10.9665,10.723,10.9175,75704000],["2012-06-18",10.864,11.188,10.8365,11.133,67392000],["2012-06-19",11.163,11.26,11.083,11.2015,54332000],["2012-06-20",11.2255,11.237,11.042,11.151,48888000],["2012-06-21",11.192,11.3015,11.026,11.0285,56860000],["2012-06-22",11.0915,11.1255,10.9675,11.108,43750000],["2012-06-25",11.015,11.0795,10.9,11.0035,47646000],["2012-06-26",11.0725,11.3195,11.0725,11.2805,75082000],["2012-06-27",11.2505,11.375,11.165,11.281,55984000],["2012-06-28",11.196,11.231,10.9375,11.0655,59896000],["2012-06-29",11.235,11.4175,11.1855,11.4175,72288000],["2012-07-02",11.465,11.467,11.317,11.466,46614000],["2012-07-03",11.457,11.4765,11.3795,11.4765,26634000],["2012-07-05",11.431,11.525,11.3265,11.353,53646000],["2012-07-06",11.3175,11.445,11.209,11.2525,64064000],["2012-07-09",11.25,11.3,11.1725,11.2525,38440000],["2012-07-10",11.3125,11.357,10.914,10.975,59642000],["2012-07-11",10.9475,11.087,10.767,10.9185,54694000],["2012-07-12",10.8305,10.865,10.6305,10.768,52324000],["2012-07-13",10.7815,10.9655,10.694,10.9195,44438000],["2012-07-16",10.83,10.9155,10.723,10.8005,40084000],["2012-07-17",10.8725,10.897,10.698,10.8465,39740000],["2012-07-18",10.8075,10.9335,10.7855,10.8735,41860000],["2012-07-19",11.0365,11.375,11.0345,11.3085,108988000],["2012-07-20",11.268,11.4695,11.2645,11.4145,83400000],["2012-07-23",11.236,11.329,11.077,11.3005,110302000],["2012-07-24",11.3135,11.3305,11.0615,11.152,100174000],["2012-07-25",11.1,11.125,10.7955,10.8525,72934000],["2012-07-26",11.0,11.0725,10.7475,11.0005,138748000],["2012-07-27",11.2625,11.917,11.225,11.866,226278000],["2012-07-30",11.85,12.037,11.7035,11.8045,74728000],["2012-07-31",11.755,11.815,11.5805,11.665,69072000],["2012-08-01",11.707,11.719,11.535,11.6045,50876000],["2012-08-02",11.528,11.717,11.433,11.5405,60962000],["2012-08-03",11.7015,11.8245,11.6515,11.7485,56506000],["2012-08-06",11.778,11.787,11.6905,11.6995,36874000],["2012-08-07",11.7065,11.9,11.6625,11.828,41166000],["2012-08-08",11.7645,11.8225,11.6795,11.719,30686000],["2012-08-09",11.6965,11.7995,11.675,11.703,30962000],["2012-08-10",11.654,11.7425,11.5715,11.6375,37050000],["2012-08-13",11.6115,11.7185,11.55,11.622,39946000],["2012-08-14",11.7355,11.836,11.631,11.6595,55020000],["2012-08-15",11.613,11.907,11.6125,11.871,65294000],["2012-08-16",11.886,12.141,11.81,12.0775,86242000],["2012-08-17",12.03,12.1675,12.0235,12.0585,61716000],["2012-08-20",12.0685,12.0825,11.91,12.0175,37798000],["2012-08-21",12.044,12.1925,11.9275,11.9725,51430000],["2012-08-22",11.97,12.245,11.94,12.155,49474000],["2012-08-23",12.107,12.174,11.951,12.06,49078000],["2012-08-24",12.084,12.3435,12.068,12.287,73976000],["2012-08-27",12.2895,12.375,12.156,12.196,58594000],["2012-08-28",12.1985,12.339,12.15,12.3055,54846000],["2012-08-29",12.339,12.3805,12.2295,12.356,35452000],["2012-08-30",12.3495,12.5,12.2625,12.311,72950000],["2012-08-31",12.4035,12.4725,12.275,12.4135,66950000],["2012-09-04",12.4135,12.55,12.233,12.394,79016000],["2012-09-05",12.3805,12.4305,12.265,12.311,53052000],["2012-09-06",12.4115,12.635,12.36,12.569,107228000],["2012-09-07",12.6925,12.971,12.676,12.957,100590000],["2012-09-10",12.95,13.0,12.841,12.8545,51344000],["2012-09-11",12.88,12.88,12.713,12.7835,50496000],["2012-09-12",12.825,12.889,12.675,12.7815,45464000],["2012-09-13",12.747,13.1,12.69,13.012,70512000],["2012-09-14",13.07,13.2055,12.9885,13.0635,73324000],["2012-09-17",13.0625,13.0625,12.85,12.9,46126000],["2012-09-18",12.924,13.025,12.85,12.9375,44300000],["2012-09-19",12.9725,13.142,12.9265,13.084,52736000],["2012-09-20",13.0015,13.0435,12.9,13.0405,58272000],["2012-09-21",13.087,13.1,12.837,12.8735,121186000],["2012-09-24",12.761,12.78,12.65,12.74,54158000],["2012-09-25",12.8165,12.9475,12.5515,12.623,88116000],["2012-09-26",12.62,12.7305,12.4115,12.4835,58410000],["2012-09-27",12.527,12.87,12.526,12.8295,67948000],["2012-09-28",12.807,12.85,12.66,12.716,49132000],["2012-10-01",12.77,12.808,12.5245,12.6005,51624000],["2012-10-02",12.64,12.6575,12.4515,12.53,43916000],["2012-10-03",12.5605,12.805,12.478,12.796,54912000],["2012-10-04",12.8005,13.076,12.7935,13.0235,54008000],["2012-10-05",13.06,13.095,12.8745,12.9255,56130000],["2012-10-08",12.8835,12.99,12.778,12.953,35246000],["2012-10-09",12.9335,12.9675,12.5365,12.548,69896000],["2012-10-10",12.6,12.623,12.2005,12.2495,78966000],["2012-10-11",12.4,12.465,12.0945,12.211,68946000],["2012-10-12",12.159,12.273,12.0955,12.118,44064000],["2012-10-15",12.1425,12.239,11.9255,12.209,59196000],["2012-10-16",12.2435,12.2885,12.104,12.197,44082000],["2012-10-17",12.1685,12.44,12.165,12.3745,66054000],["2012-10-18",12.3885,12.5455,12.135,12.2425,106106000],["2012-10-19",12.258,12.341,11.947,12.0,87906000],["2012-10-22",11.9405,11.9475,11.616,11.689,90000000],["2012-10-23",11.5525,11.825,11.5005,11.7155,88616000],["2012-10-24",11.794,11.797,11.3975,11.4245,73574000],["2012-10-25",11.546,11.546,11.146,11.146,134826000],["2012-10-26",11.43,11.9355,11.3345,11.912,227350000],["2012-10-31",11.816,11.935,11.525,11.6445,95952000],["2012-11-01",11.7115,11.7275,11.567,11.607,78102000],["2012-11-02",11.7005,11.87,11.6055,11.621,67494000],["2012-11-05",11.602,11.7415,11.5055,11.7165,36922000],["2012-11-06",11.7705,11.8875,11.7225,11.878,53226000],["2012-11-07",11.7825,11.783,11.471,11.603,72484000],["2012-11-08",11.611,11.6725,11.355,11.3675,59648000],["2012-11-09",11.313,11.5485,11.23,11.3155,61850000],["2012-11-12",11.3295,11.461,11.2705,11.3235,42576000],["2012-11-13",11.256,11.395,11.2355,11.33,52596000],["2012-11-14",11.325,11.3705,11.1255,11.1475,60682000],["2012-11-15",11.115,11.258,10.909,11.03,68094000],["2012-11-16",11.0655,11.3125,10.932,11.2615,87056000],["2012-11-19",11.416,11.625,11.3725,11.4855,71824000],["2012-11-20",11.5,11.691,11.475,11.689,55434000],["2012-11-21",11.692,11.9335,11.6375,11.9015,59186000],["2012-11-23",11.9945,12.0,11.824,11.994,35536000],["2012-11-26",12.0195,12.216,11.9,12.181,83566000],["2012-11-27",12.161,12.2835,12.077,12.17,60970000],["2012-11-28",12.1225,12.3615,12.075,12.3555,54868000],["2012-11-29",12.4025,12.624,12.375,12.5635,106210000],["2012-11-30",12.519,12.6325,12.4135,12.6025,75948000],["2012-12-03",12.627,12.708,12.5,12.5165,59812000],["2012-12-04",12.497,12.65,12.433,12.6245,62294000],["2012-12-05",12.622,12.7775,12.519,12.698,57044000],["2012-12-06",12.65,12.7585,12.5755,12.6685,71158000],["2012-12-07",12.707,12.7605,12.6005,12.6635,43406000],["2012-12-10",12.655,12.739,12.365,12.3885,70076000],["2012-12-11",12.425,12.674,12.3325,12.5345,83704000],["2012-12-12",12.5535,12.718,12.503,12.588,52562000],["2012-12-13",12.5555,12.727,12.501,12.5625,49204000],["2012-12-14",12.5055,12.595,12.3895,12.4595,50538000],["2012-12-17",12.4905,12.7,12.463,12.693,45540000],["2012-12-18",12.7285,13.1555,12.7285,13.02,99220000],["2012-12-19",13.065,13.0835,12.884,12.8995,46000000],["2012-12-20",12.918,13.1205,12.827,13.075,51692000],["2012-12-21",12.891,12.919,12.787,12.846,94092000],["2012-12-24",12.865,12.975,12.848,12.931,19688000],["2012-12-26",12.8575,12.871,12.402,12.4315,83054000],["2012-12-27",12.414,12.4675,12.143,12.4155,72786000],["2012-12-28",12.2925,12.372,12.2525,12.259,37174000],["2012-12-31",12.1875,12.6205,12.1375,12.5435,68380000],["2013-01-02",12.804,12.905,12.663,12.8655,65420000],["2013-01-03",12.8635,13.044,12.8185,12.924,55018000],["2013-01-04",12.879,12.99,12.8325,12.9575,37484000],["2013-01-07",13.1485,13.4865,13.1335,13.423,98200000],["2013-01-08",13.3535,13.449,13.1785,13.319,60214000],["2013-01-09",13.4085,13.475,13.27,13.3175,45312000],["2013-01-10",13.427,13.437,13.115,13.267,57268000],["2013-01-11",13.255,13.4215,13.2055,13.397,48266000],["2013-01-14",13.4,13.713,13.377,13.6365,85500000],["2013-01-15",13.534,13.6365,13.465,13.595,46538000],["2013-01-16",13.5265,13.562,13.3915,13.4465,41312000],["2013-01-17",13.575,13.5985,13.4605,13.524,37692000],["2013-01-18",13.5415,13.725,13.48,13.606,58840000],["2013-01-22",13.581,13.605,13.4615,13.5095,42754000],["2013-01-23",13.5285,13.5545,13.3325,13.4055,50178000],["2013-01-24",13.4685,13.8325,13.4685,13.673,68340000],["2013-01-25",13.75,14.236,13.72,14.1995,99362000],["2013-01-28",14.189,14.224,13.72,13.802,86428000],["2013-01-29",13.7675,13.773,12.9175,13.0175,203452000],["2013-01-30",14.15,14.21,13.3555,13.638,261508000],["2013-01-31",13.552,13.797,13.185,13.275,135442000],["2013-02-01",13.4465,13.4465,13.14,13.25,122300000],["2013-02-04",13.139,13.234,12.9535,12.999,74472000],["2013-02-05",13.1,13.4015,13.073,13.3445,80258000],["2013-02-06",13.258,13.3445,13.0555,13.111,55408000],["2013-02-07",13.205,13.205,12.7555,13.0115,79514000],["2013-02-08",13.07,13.2625,13.0275,13.0975,77584000],["2013-02-11",13.16,13.1625,12.83,12.8605,68074000],["2013-02-12",12.9595,13.008,12.85,12.935,58874000],["2013-02-13",13.0765,13.498,13.015,13.4735,105860000],["2013-02-14",13.3685,13.5325,13.27,13.462,69260000],["2013-02-15",13.3815,13.446,13.1555,13.2545,79598000],["2013-02-19",13.2955,13.5055,13.225,13.4875,57084000],["2013-02-20",13.51,13.715,13.3185,13.3205,70578000],["2013-02-21",13.256,13.474,13.1625,13.297,72748000],["2013-02-22",13.331,13.3555,13.0805,13.271,62496000],["2013-02-25",13.347,13.4345,12.9825,12.9935,60648000],["2013-02-26",13.0445,13.102,12.7865,12.968,66972000],["2013-02-27",12.97,13.2915,12.843,13.1625,58162000],["2013-02-28",13.0905,13.35,13.0315,13.2135,53344000],["2013-03-01",13.1635,13.33,13.052,13.287,59140000],["2013-03-04",13.268,13.665,13.207,13.6555,69060000],["2013-03-05",13.7,13.834,13.4995,13.7795,73724000],["2013-03-06",13.788,13.8245,13.5915,13.6895,41014000],["2013-03-07",13.705,13.74,13.5925,13.694,38780000],["2013-03-08",13.75,13.772,13.575,13.7095,37596000],["2013-03-11",13.6715,13.6995,13.52,13.562,38098000],["2013-03-12",13.55,13.87,13.518,13.7065,64924000],["2013-03-13",13.762,13.825,13.632,13.755,37684000],["2013-03-14",13.4835,13.5,13.1765,13.287,104534000],["2013-03-15",13.249,13.363,13.0025,13.091,97318000],["2013-03-18",12.965,13.0745,12.856,12.8945,54404000],["2013-03-19",12.92,12.975,12.631,12.8205,74770000],["2013-03-20",12.9025,12.988,12.7275,12.864,54778000],["2013-03-21",12.8055,12.85,12.634,12.6695,56128000],["2013-03-22",12.7275,12.8885,12.6035,12.8875,62492000],["2013-03-25",12.929,12.9715,12.725,12.801,50278000],["2013-03-26",12.8525,13.074,12.814,13.0155,48420000],["2013-03-27",12.9375,13.2965,12.895,13.265,57498000],["2013-03-28",13.291,13.369,13.203,13.3245,49474000],["2013-04-01",13.349,13.37,13.0505,13.0805,50496000],["2013-04-02",13.12,13.2945,13.0275,13.166,52622000],["2013-04-03",13.106,13.1835,12.8875,12.9515,48276000],["2013-04-04",12.9615,13.0205,12.806,12.954,39288000],["2013-04-05",12.786,12.809,12.6835,12.774,51148000],["2013-04-08",12.796,12.984,12.7815,12.9475,45912000],["2013-04-09",12.9425,13.1305,12.85,13.057,43132000],["2013-04-10",13.089,13.299,12.966,13.2385,46450000],["2013-04-11",13.237,13.5485,13.237,13.4925,61810000],["2013-04-12",13.506,13.6635,13.351,13.6435,57326000],["2013-04-15",13.554,13.756,13.355,13.386,66520000],["2013-04-16",13.4655,13.64,13.403,13.617,42744000],["2013-04-17",13.54,13.5425,13.2125,13.37,62702000],["2013-04-18",13.3405,13.3495,12.83,12.971,62752000],["2013-04-19",12.908,13.144,12.875,13.016,52050000],["2013-04-22",12.9675,13.23,12.9015,13.1775,42382000],["2013-04-23",13.225,13.4935,13.225,13.445,45412000],["2013-04-24",13.475,13.5735,13.3405,13.439,37056000],["2013-04-25",13.5765,13.79,13.525,13.735,122330000],["2013-04-26",13.4985,13.601,12.6405,12.7405,280600000],["2013-04-29",12.745,12.8505,12.4575,12.487,142340000],["2013-04-30",12.4685,12.734,12.428,12.6905,84976000],["2013-05-01",12.695,12.71,12.2875,12.4115,87828000],["2013-05-02",12.447,12.6465,12.289,12.6275,78724000],["2013-05-03",12.807,12.9625,12.735,12.9025,70280000],["2013-05-06",12.9045,12.975,12.671,12.786,46956000],["2013-05-07",12.8155,12.987,12.6455,12.8865,62674000],["2013-05-08",12.8435,13.015,12.7665,12.934,53540000],["2013-05-09",12.9365,13.1775,12.844,13.008,55386000],["2013-05-10",13.044,13.1825,13.0105,13.1815,62906000],["2013-05-13",13.1385,13.294,13.1,13.2255,42990000],["2013-05-14",13.225,13.47,13.2015,13.4165,54000000],["2013-05-15",13.3535,13.4525,13.228,13.328,54410000],["2013-05-16",13.298,13.4215,13.1925,13.206,32870000],["2013-05-17",13.2915,13.499,13.25,13.495,50546000],["2013-05-20",13.45,13.5895,13.325,13.3815,44180000],["2013-05-21",13.437,13.5385,13.383,13.443,34824000],["2013-05-22",13.3695,13.3795,13.04,13.148,66640000],["2013-05-23",13.0245,13.1585,12.9795,13.09,40006000],["2013-05-24",12.9925,13.0965,12.917,13.087,33926000],["2013-05-28",13.324,13.555,13.3,13.3645,69420000],["2013-05-29",13.273,13.4125,13.242,13.2765,38068000],["2013-05-30",13.2855,13.4285,13.2805,13.3415,33350000],["2013-05-31",13.3,13.5955,13.297,13.46,67486000],["2013-06-03",13.448,13.4555,13.1475,13.344,50878000],["2013-06-04",13.35,13.444,13.151,13.285,41772000],["2013-06-05",13.2905,13.583,13.251,13.3585,70246000],["2013-06-06",13.3875,13.525,13.2105,13.3915,49526000],["2013-06-07",13.487,14.005,13.4565,13.8435,92652000],["2013-06-10",13.834,14.1235,13.762,14.0535,61730000],["2013-06-11",13.8,13.9205,13.712,13.739,61956000],["2013-06-12",13.83,13.84,13.5225,13.5835,44778000],["2013-06-13",13.575,13.84,13.5145,13.7895,52996000],["2013-06-14",13.75,13.8535,13.672,13.6995,43016000],["2013-06-17",13.8175,14.01,13.7825,13.903,57680000],["2013-06-18",13.954,14.1455,13.9055,14.088,42922000],["2013-06-19",14.063,14.167,13.8935,13.908,56550000],["2013-06-20",13.757,13.93,13.6195,13.672,59680000],["2013-06-21",13.7285,13.792,13.4895,13.668,84020000],["2013-06-24",13.5645,13.658,13.25,13.5305,77276000],["2013-06-25",13.615,13.6735,13.45,13.6045,48992000],["2013-06-26",13.699,13.899,13.675,13.8785,60590000],["2013-06-27",13.959,14.01,13.727,13.8775,50390000],["2013-06-28",13.8095,13.9915,13.8095,13.8845,63866000],["2013-07-01",13.95,14.1645,13.858,14.105,57764000],["2013-07-02",14.052,14.329,14.0295,14.1865,64764000],["2013-07-03",14.1,14.27,14.1,14.2015,27460000],["2013-07-05",14.25,14.319,14.1035,14.294,39708000],["2013-07-08",14.321,14.5835,14.307,14.5295,60934000],["2013-07-09",14.55,14.6285,14.4005,14.5765,55512000],["2013-07-10",14.5705,14.667,14.47,14.6165,36204000],["2013-07-11",14.7495,15.0345,14.605,14.983,80146000],["2013-07-12",14.9345,15.3775,14.925,15.3775,90786000],["2013-07-15",15.3635,15.3995,15.2175,15.3285,44912000],["2013-07-16",15.365,15.4695,15.2755,15.3435,53204000],["2013-07-17",15.3485,15.44,15.2845,15.4345,40594000],["2013-07-18",15.3135,15.317,15.0935,15.2055,61276000],["2013-07-19",15.2195,15.2895,15.0955,15.2615,59462000],["2013-07-22",15.4625,15.4625,15.1,15.174,50414000],["2013-07-23",15.158,15.253,15.028,15.053,39992000],["2013-07-24",15.151,15.192,14.902,14.947,40010000],["2013-07-25",14.95,15.225,14.8375,15.17,108116000],["2013-07-26",14.9775,15.681,14.7775,15.6005,176350000],["2013-07-29",15.5535,15.65,15.295,15.305,64236000],["2013-07-30",15.386,15.489,15.0785,15.1205,61068000],["2013-07-31",15.1955,15.2575,15.05,15.061,37826000],["2013-08-01",15.154,15.3105,14.945,15.2785,59434000],["2013-08-02",15.2315,15.2665,15.075,15.2105,50052000],["2013-08-05",15.17,15.181,14.915,15.0495,44664000],["2013-08-06",15.0255,15.068,14.876,15.0375,36980000],["2013-08-07",15.0075,15.0495,14.8075,14.8455,39220000],["2013-08-08",14.926,14.926,14.6275,14.787,46868000],["2013-08-09",14.784,14.9635,14.715,14.863,39006000],["2013-08-12",14.7895,14.954,14.763,14.8345,30090000],["2013-08-13",14.794,14.8185,14.5335,14.6985,46998000],["2013-08-14",14.7145,14.7145,14.527,14.567,28300000],["2013-08-15",14.4395,14.465,14.2575,14.3235,45228000],["2013-08-16",14.3275,14.4165,14.225,14.241,48450000],["2013-08-19",14.2595,14.478,14.174,14.2785,49548000],["2013-08-20",14.294,14.4755,14.287,14.3545,31726000],["2013-08-21",14.2545,14.425,14.1915,14.2285,36306000],["2013-08-22",14.24,14.4935,14.24,14.4865,28452000],["2013-08-23",14.5605,14.575,14.395,14.5005,39238000],["2013-08-26",14.5215,14.5525,14.281,14.3105,34234000],["2013-08-27",14.1935,14.264,13.987,14.0465,49520000],["2013-08-28",14.018,14.15,13.9665,14.079,29142000],["2013-08-29",14.0725,14.299,14.0,14.199,31328000],["2013-08-30",14.2295,14.2435,14.0,14.049,30694000],["2013-09-03",14.2365,14.5695,14.2085,14.44,57952000],["2013-09-04",14.4165,14.7615,14.379,14.682,48772000],["2013-09-05",14.6815,14.85,14.6355,14.705,36332000],["2013-09-06",14.7665,14.944,14.54,14.793,45840000],["2013-09-09",14.861,14.998,14.83,14.9855,32872000],["2013-09-10",15.0275,15.05,14.861,15.018,35568000],["2013-09-11",14.9455,15.093,14.892,14.982,34852000],["2013-09-12",14.9695,15.1,14.883,14.943,32124000],["2013-09-13",15.007,15.011,14.81,14.896,27012000],["2013-09-16",14.991,15.05,14.763,14.803,36168000],["2013-09-17",14.8815,15.2325,14.8005,15.2085,45930000],["2013-09-18",15.203,15.637,15.1455,15.6015,58928000],["2013-09-19",15.6885,15.727,15.552,15.603,47018000],["2013-09-20",15.627,16.0285,15.6205,15.817,106046000],["2013-09-23",15.7005,15.795,15.4385,15.5745,37698000],["2013-09-24",15.6215,15.904,15.564,15.7065,40672000],["2013-09-25",15.7265,15.8355,15.5375,15.6325,40172000],["2013-09-26",15.695,15.9685,15.663,15.906,39798000],["2013-09-27",15.846,15.8605,15.6675,15.8005,33150000],["2013-09-30",15.6705,15.7655,15.553,15.632,32472000],["2013-10-01",15.711,16.05,15.6825,16.0475,47928000],["2013-10-02",15.902,16.0865,15.876,16.0255,44348000],["2013-10-03",16.0195,16.146,15.651,15.738,53496000],["2013-10-04",15.7565,15.96,15.631,15.952,36300000],["2013-10-07",15.762,15.767,15.487,15.5015,41664000],["2013-10-08",15.575,15.5775,15.0135,15.1615,63324000],["2013-10-09",15.171,15.175,14.825,14.9115,64948000],["2013-10-10",15.2315,15.335,15.1295,15.2585,51102000],["2013-10-11",15.2385,15.5465,15.192,15.5445,43262000],["2013-10-14",15.461,15.5825,15.35,15.535,38782000],["2013-10-15",15.4935,15.5395,15.263,15.32,45222000],["2013-10-16",15.419,15.54,15.2775,15.5245,43414000],["2013-10-17",15.3535,15.55,15.262,15.5385,52968000],["2013-10-18",15.968,16.5945,15.8375,16.4465,119396000],["2013-10-21",16.4945,16.5,16.19,16.322,50446000],["2013-10-22",16.386,16.8555,16.284,16.627,78710000],["2013-10-23",16.542,16.586,16.203,16.338,56364000],["2013-10-24",16.4815,16.6325,16.3375,16.6105,117694000],["2013-10-25",17.93,18.42,17.631,18.1695,240736000],["2013-10-28",17.996,18.1375,17.86,17.908,72716000],["2013-10-29",17.948,18.1445,17.8145,18.135,43708000],["2013-10-30",18.131,18.25,17.9325,18.054,90044000],["2013-10-31",18.0865,18.3,17.95,18.2015,49336000],["2013-11-01",18.2815,18.2885,17.805,17.95,66620000],["2013-11-04",18.006,18.05,17.72,17.937,38768000],["2013-11-05",17.839,18.0085,17.742,17.9445,40142000],["2013-11-06",18.0225,18.1435,17.725,17.809,45646000],["2013-11-07",17.793,17.895,17.094,17.178,84926000],["2013-11-08",17.2975,17.5525,17.202,17.5155,53138000],["2013-11-11",17.5295,17.7685,17.403,17.719,45234000],["2013-11-12",17.6495,17.774,17.364,17.4765,46862000],["2013-11-13",17.37,17.811,17.284,17.811,55466000],["2013-11-14",17.8695,18.447,17.8215,18.37,83196000],["2013-11-15",18.3815,18.645,18.2775,18.4585,89832000],["2013-11-18",18.514,18.6745,18.2335,18.309,54748000],["2013-11-19",18.291,18.439,18.125,18.247,38096000],["2013-11-20",18.378,18.378,18.0225,18.1285,35430000],["2013-11-21",18.2025,18.4625,18.165,18.446,39292000],["2013-11-22",18.5,18.725,18.3155,18.6155,59310000],["2013-11-25",18.691,18.8895,18.659,18.832,59446000],["2013-11-26",18.8805,19.125,18.741,19.0685,54488000],["2013-11-27",19.175,19.35,19.1305,19.3355,45394000],["2013-11-29",19.455,19.705,19.431,19.681,48120000],["2013-12-02",19.95,19.95,19.455,19.615,94280000],["2013-12-03",19.5055,19.5475,19.155,19.233,74058000],["2013-12-04",19.175,19.4845,19.0745,19.298,47106000],["2013-12-05",19.3325,19.3325,19.0685,19.2245,38130000],["2013-12-06",19.4175,19.4175,19.1915,19.3475,39694000],["2013-12-09",19.4055,19.4105,19.1285,19.2445,55236000],["2013-12-10",19.187,19.453,19.151,19.389,54736000],["2013-12-11",19.367,19.449,19.1,19.1095,49026000],["2013-12-12",19.063,19.25,18.975,19.0625,42474000],["2013-12-13",19.266,19.471,19.19,19.212,60500000],["2013-12-16",19.2515,19.585,19.25,19.4485,45034000],["2013-12-17",19.5325,19.568,19.325,19.3825,46878000],["2013-12-18",19.4615,19.815,19.155,19.798,69782000],["2013-12-19",19.7135,19.8645,19.63,19.7595,48544000],["2013-12-20",19.8275,20.236,19.789,20.11,100678000],["2013-12-23",20.1845,20.25,19.96,20.146,53190000],["2013-12-24",20.126,20.186,19.8185,19.96,27608000],["2013-12-26",20.0895,20.226,19.8405,20.2195,37370000],["2013-12-27",20.2325,20.2815,19.8125,19.904,39738000],["2013-12-30",19.9705,19.996,19.6225,19.6685,49742000],["2013-12-31",19.729,19.9415,19.69,19.9395,39930000],["2014-01-02",19.94,19.968,19.701,19.8985,42756000],["2014-01-03",19.9145,20.1355,19.811,19.822,44204000],["2014-01-06",19.7925,19.85,19.421,19.6815,63412000],["2014-01-07",19.752,19.9235,19.7145,19.9015,38320000],["2014-01-08",19.9235,20.15,19.802,20.096,46330000],["2014-01-09",20.1855,20.3445,19.922,20.0505,42060000],["2014-01-10",20.1265,20.188,19.69,19.883,53590000],["2014-01-13",19.899,19.989,19.4225,19.549,56898000],["2014-01-14",19.6065,19.9315,19.5645,19.877,46802000],["2014-01-15",19.947,19.9655,19.6265,19.7935,53566000],["2014-01-16",19.684,19.9645,19.4705,19.79,52024000],["2014-01-17",19.713,20.1745,19.683,19.9805,90102000],["2014-01-21",20.15,20.39,20.08,20.3525,62442000],["2014-01-22",20.4,20.403,20.1,20.227,41210000],["2014-01-23",20.05,20.3085,19.8895,19.9935,60508000],["2014-01-24",19.908,20.01,19.3635,19.38,89168000],["2014-01-27",19.525,19.705,19.0245,19.314,78736000],["2014-01-28",19.37,19.737,19.356,19.7215,57890000],["2014-01-29",19.608,19.6425,19.162,19.21,67646000],["2014-01-30",19.6885,20.3125,19.385,20.1505,209478000],["2014-01-31",18.588,18.7725,17.888,17.9345,323096000],["2014-02-03",17.949,18.0425,17.005,17.3075,205616000],["2014-02-04",17.4795,17.7,17.201,17.3975,96258000],["2014-02-05",17.3,17.4685,16.8865,17.3225,88708000],["2014-02-06",17.37,17.741,17.37,17.7295,66714000],["2014-02-07",17.949,18.09,17.6245,18.054,86610000],["2014-02-10",18.0805,18.25,17.9675,18.0435,68994000],["2014-02-11",18.092,18.1805,17.8125,18.0895,64442000],["2014-02-12",17.8215,17.8875,17.316,17.4625,131754000],["2014-02-13",17.385,17.86,17.325,17.86,83500000],["2014-02-14",17.967,17.967,17.6675,17.8675,70404000],["2014-02-18",17.764,17.7865,17.4725,17.6825,99960000],["2014-02-19",17.632,17.727,17.305,17.369,83362000],["2014-02-20",17.44,17.523,17.219,17.49,69856000],["2014-02-21",17.622,17.707,17.3375,17.338,84200000],["2014-02-24",17.2595,17.65,17.1645,17.589,72894000],["2014-02-25",17.65,18.054,17.579,17.916,74728000],["2014-02-26",17.993,18.2375,17.8585,17.99,72442000],["2014-02-27",17.861,18.0295,17.775,18.0065,62098000],["2014-02-28",18.03,18.2935,17.854,18.105,77640000],["2014-03-03",17.937,18.048,17.724,17.989,55966000],["2014-03-04",18.195,18.284,18.123,18.195,54088000],["2014-03-05",18.2065,18.6365,18.195,18.6185,76966000],["2014-03-06",18.7025,18.7665,18.445,18.608,58532000],["2014-03-07",18.729,18.7495,18.4765,18.603,45596000],["2014-03-10",18.6345,18.6365,18.35,18.5265,42116000],["2014-03-11",18.5495,18.64,18.364,18.441,44922000],["2014-03-12",18.32,18.558,18.1805,18.532,44332000],["2014-03-13",18.831,19.1555,18.404,18.5755,136580000],["2014-03-14",18.64,18.9285,18.5775,18.687,88044000],["2014-03-17",18.786,18.9425,18.744,18.752,46060000],["2014-03-18",18.866,18.95,18.75,18.9385,49670000],["2014-03-19",18.9385,18.95,18.471,18.6615,52934000],["2014-03-20",18.532,18.65,18.311,18.4485,51170000],["2014-03-21",18.55,18.642,17.92,18.031,108282000],["2014-03-24",18.0045,18.075,17.43,17.5925,97470000],["2014-03-25",17.7015,17.9485,17.442,17.7355,88914000],["2014-03-26",17.8565,17.88,17.17,17.1705,82414000],["2014-03-27",17.1575,17.2,16.544,16.9235,115328000],["2014-03-28",17.0025,17.35,16.804,16.9145,79736000],["2014-03-31",17.12,17.3145,16.703,16.8185,85950000],["2014-04-01",16.9045,17.2215,16.9,17.1495,72002000],["2014-04-02",17.2995,17.415,17.019,17.098,89510000],["2014-04-03",17.091,17.125,16.423,16.681,127986000],["2014-04-04",16.7575,16.772,15.7805,16.15,250692000],["2014-04-07",16.0495,16.247,15.6565,15.888,141548000],["2014-04-08",16.094,16.4,15.922,16.3535,131552000],["2014-04-09",16.4235,16.609,16.125,16.5905,101132000],["2014-04-10",16.53,16.55,15.825,15.8555,122534000],["2014-04-11",15.7,15.825,15.475,15.5865,145750000],["2014-04-14",15.8835,16.024,15.564,15.7955,85870000],["2014-04-15",15.835,15.914,15.275,15.804,107972000],["2014-04-16",16.0585,16.2,15.7355,16.184,85698000],["2014-04-17",15.988,16.433,15.988,16.2455,85984000],["2014-04-21",16.1985,16.5575,16.1155,16.5435,59988000],["2014-04-22",16.6,16.875,16.447,16.466,74232000],["2014-04-23",16.653,16.6565,16.1695,16.229,72092000],["2014-04-24",16.4835,16.87,16.1475,16.8575,185874000],["2014-04-25",15.8125,15.8245,15.1355,15.1915,323604000],["2014-04-28",15.2,15.2195,14.4,14.829,289596000],["2014-04-29",14.822,15.092,14.5225,15.019,130186000],["2014-04-30",14.905,15.228,14.905,15.2065,81772000],["2014-05-01",15.2065,15.524,15.2,15.3945,86572000],["2014-05-02",15.521,15.6645,15.2155,15.4005,79902000],["2014-05-05",15.3185,15.5115,15.25,15.5025,50398000],["2014-05-06",15.4765,15.4905,14.852,14.869,93646000],["2014-05-07",14.778,14.82,14.334,14.6355,140304000],["2014-05-08",14.541,14.794,14.3615,14.416,76964000],["2014-05-09",14.5285,14.684,14.219,14.612,81260000],["2014-05-12",14.715,15.167,14.708,15.143,74592000],["2014-05-13",15.13,15.28,15.0375,15.232,70198000],["2014-05-14",15.125,15.232,14.833,14.881,66466000],["2014-05-15",14.901,14.96,14.519,14.7595,85902000],["2014-05-16",14.64,14.944,14.5775,14.885,72736000],["2014-05-19",14.788,14.95,14.6905,14.838,45684000],["2014-05-20",14.855,15.223,14.8375,15.0595,81914000],["2014-05-21",15.1105,15.298,15.076,15.2505,68176000],["2014-05-22",15.2525,15.427,15.1505,15.2455,51536000],["2014-05-23",15.273,15.6175,15.245,15.612,61058000],["2014-05-27",15.7205,15.7315,15.369,15.541,97242000],["2014-05-28",15.475,15.691,15.371,15.508,54520000],["2014-05-29",15.521,15.7435,15.51,15.689,47310000],["2014-05-30",15.7215,15.7325,15.3785,15.6275,85204000],["2014-06-02",15.6295,15.63,15.35,15.442,44068000],["2014-06-03",15.2875,15.396,15.2535,15.3595,47584000],["2014-06-04",15.3425,15.475,15.192,15.339,42142000],["2014-06-05",15.405,16.397,15.345,16.1785,155934000],["2014-06-06",16.25,16.544,16.2465,16.4835,104880000],["2014-06-09",16.5785,16.65,16.2825,16.375,64244000],["2014-06-10",16.3825,16.775,16.375,16.6205,73268000],["2014-06-11",16.8,17.036,16.694,16.76,88736000],["2014-06-12",16.7775,16.7775,16.233,16.2955,85526000],["2014-06-13",16.3525,16.465,16.1765,16.3135,55296000],["2014-06-16",16.243,16.4345,16.176,16.381,48996000],["2014-06-17",16.377,16.567,16.2615,16.281,58482000],["2014-06-18",16.4,16.7875,16.25,16.719,128030000],["2014-06-19",16.763,16.945,16.299,16.35,106412000],["2014-06-20",16.388,16.411,16.021,16.21,121080000],["2014-06-23",16.1665,16.3775,16.0705,16.362,52096000],["2014-06-24",16.377,16.4865,16.137,16.208,52532000],["2014-06-25",16.2165,16.4075,16.087,16.372,46556000],["2014-06-26",16.4245,16.4325,16.1065,16.2845,53990000],["2014-06-27",16.294,16.326,16.1635,16.2285,48324000],["2014-06-30",16.249,16.349,16.112,16.239,53426000],["2014-07-01",16.293,16.66,16.255,16.6195,63472000],["2014-07-02",16.66,16.838,16.583,16.6425,53626000],["2014-07-03",16.7415,16.915,16.654,16.8745,38886000],["2014-07-07",16.875,16.8775,16.626,16.6775,42578000],["2014-07-08",16.655,16.687,16.07,16.1905,85432000],["2014-07-09",16.2355,16.51,16.1575,16.4985,63322000],["2014-07-10",16.217,16.499,16.1325,16.396,53300000],["2014-07-11",16.7355,17.35,16.7355,17.31,166016000],["2014-07-14",17.3515,17.7885,17.268,17.766,112198000],["2014-07-15",17.686,17.7795,17.47,17.722,83418000],["2014-07-16",17.781,17.966,17.65,17.795,70072000],["2014-07-17",17.672,17.848,17.569,17.6225,72720000],["2014-07-18",17.72,17.984,17.604,17.933,68148000],["2014-07-21",17.905,18.0855,17.836,17.988,45568000],["2014-07-22",17.7625,18.1465,17.7625,18.042,57778000],["2014-07-23",17.9525,18.0315,17.831,17.907,53746000],["2014-07-24",17.999,18.2425,17.926,17.9305,141774000],["2014-07-25",15.865,16.2435,15.738,16.2005,356930000],["2014-07-28",16.2125,16.241,15.825,16.0205,118640000],["2014-07-29",16.099,16.145,15.975,16.0,57676000],["2014-07-30",16.0725,16.1365,15.925,16.1255,79380000],["2014-07-31",16.0005,16.034,15.593,15.6495,103840000],["2014-08-01",15.6845,15.7915,15.2295,15.353,148830000],["2014-08-04",15.442,15.809,15.425,15.6825,84018000],["2014-08-05",15.665,15.7275,15.503,15.616,57042000],["2014-08-06",15.5415,15.789,15.51,15.6945,45938000],["2014-08-07",15.7605,15.794,15.4825,15.5725,58712000],["2014-08-08",15.597,15.866,15.533,15.84,54118000],["2014-08-11",15.924,16.019,15.844,15.9165,49372000],["2014-08-12",15.9445,16.0655,15.8475,15.966,38316000],["2014-08-13",16.38,16.586,16.307,16.314,98782000],["2014-08-14",16.39,16.7045,16.3355,16.6605,68408000],["2014-08-15",16.7,16.75,16.416,16.6815,77934000],["2014-08-18",16.774,16.89,16.6885,16.7265,49708000],["2014-08-19",16.7435,16.7905,16.6505,16.7565,34276000],["2014-08-20",16.734,16.858,16.701,16.789,36210000],["2014-08-21",16.824,16.829,16.6115,16.6455,39422000],["2014-08-22",16.6495,16.704,16.54,16.5795,44224000],["2014-08-25",16.6605,16.8385,16.6355,16.701,39154000],["2014-08-26",16.85,17.218,16.7275,17.0915,73094000],["2014-08-27",17.1045,17.3335,17.067,17.159,59232000],["2014-08-28",17.0,17.0895,16.94,17.001,45054000],["2014-08-29",17.088,17.091,16.884,16.952,38790000],["2014-09-02",16.999,17.125,16.858,17.119,46520000],["2014-09-03",17.127,17.1635,16.8775,16.95,39874000],["2014-09-04",17.1845,17.469,17.179,17.2975,79312000],["2014-09-05",17.315,17.3415,17.125,17.319,42140000],["2014-09-08",17.227,17.2905,16.952,17.117,59106000],["2014-09-09",17.0805,17.088,16.459,16.4875,92936000],["2014-09-10",16.715,16.749,16.441,16.5665,75948000],["2014-09-11",16.497,16.6505,16.3195,16.526,54404000],["2014-09-12",16.478,16.6445,16.4395,16.5595,68586000],["2014-09-15",16.5455,16.5665,15.95,16.1945,80008000],["2014-09-16",16.0535,16.474,16.005,16.388,65198000],["2014-09-17",16.388,16.4,16.076,16.2,82720000],["2014-09-18",16.272,16.355,16.1855,16.25,51538000],["2014-09-19",16.38,16.638,16.2785,16.566,137724000],["2014-09-22",16.4245,16.4745,16.053,16.225,62194000],["2014-09-23",16.123,16.38,16.0625,16.1815,47052000],["2014-09-24",16.2085,16.472,15.978,16.4105,52844000],["2014-09-25",16.3995,16.427,16.07,16.0965,58576000],["2014-09-26",16.03,16.175,15.882,16.1605,72760000],["2014-09-29",16.025,16.1875,15.95,16.091,38492000],["2014-09-30",16.068,16.1715,15.9255,16.122,52724000],["2014-10-01",16.102,16.1085,15.7775,15.873,61782000],["2014-10-02",15.846,15.9265,15.5655,15.9205,71078000],["2014-10-03",16.018,16.258,15.9765,16.137,60748000],["2014-10-06",16.175,16.2065,15.98,16.11,45806000],["2014-10-07",15.9715,16.1,15.8335,15.849,47308000],["2014-10-08",15.829,16.2055,15.707,16.135,69056000],["2014-10-09",16.0745,16.1135,15.726,15.7685,71758000],["2014-10-10",15.701,15.8885,15.569,15.5695,73638000],["2014-10-13",15.4935,15.66,15.1735,15.3225,87278000],["2014-10-14",15.4,15.612,15.2875,15.4155,67716000],["2014-10-15",15.2175,15.395,14.955,15.2985,106878000],["2014-10-16",14.6915,15.341,14.6915,15.143,94626000],["2014-10-17",15.3575,15.46,15.136,15.182,88102000],["2014-10-20",15.1475,15.3265,15.101,15.3105,64690000],["2014-10-21",15.495,15.782,15.3535,15.7665,71186000],["2014-10-22",15.7715,15.949,15.632,15.6485,62518000],["2014-10-23",15.67,15.84,15.57,15.659,180764000],["2014-10-24",14.22,14.6905,14.2,14.353,396022000],["2014-10-27",14.285,14.521,14.251,14.4985,119012000],["2014-10-28",14.488,14.9,14.488,14.7795,111452000],["2014-10-29",14.9555,14.9805,14.6535,14.706,97638000],["2014-10-30",14.699,14.987,14.618,14.9535,81104000],["2014-10-31",15.2575,15.286,15.075,15.273,91014000],["2014-11-03",15.312,15.4005,15.162,15.286,64850000],["2014-11-04",15.1995,15.2125,15.0085,15.1405,68548000],["2014-11-05",15.1505,15.2,14.708,14.826,93490000],["2014-11-06",14.8345,14.85,14.6145,14.832,75162000],["2014-11-07",14.891,14.9995,14.8145,14.993,52948000],["2014-11-10",15.0,15.29,15.0,15.2555,56182000],["2014-11-11",15.297,15.619,15.1825,15.6005,76072000],["2014-11-12",15.5375,15.629,15.4395,15.5755,43660000],["2014-11-13",15.6,15.8945,15.5755,15.824,73728000],["2014-11-14",15.856,16.644,15.82,16.391,177556000],["2014-11-17",16.322,16.4,15.9015,16.1525,95698000],["2014-11-18",16.1995,16.478,16.1625,16.2465,70990000],["2014-11-19",16.3625,16.42,16.201,16.327,65632000],["2014-11-20",16.2,16.6335,16.1665,16.527,68734000],["2014-11-21",16.771,16.9165,16.5735,16.6315,89332000],["2014-11-24",16.739,16.8695,16.68,16.782,55084000],["2014-11-25",16.7635,16.8165,16.564,16.752,51300000],["2014-11-26",16.689,16.7325,16.5875,16.6785,39672000],["2014-11-28",16.8015,17.063,16.8015,16.932,61036000],["2014-12-01",16.906,17.032,16.2965,16.3,98898000],["2014-12-02",16.375,16.3965,16.1625,16.3155,55806000],["2014-12-03",16.2865,16.3385,15.718,15.825,113620000],["2014-12-04",15.7765,15.9295,15.6735,15.8465,65806000],["2014-12-05",15.84,15.8465,15.542,15.6315,65304000],["2014-12-08",15.5785,15.828,15.241,15.332,72784000],["2014-12-09",15.1495,15.682,15.057,15.625,80990000],["2014-12-10",15.6,15.6595,15.234,15.292,64918000],["2014-12-11",15.3945,15.632,15.3005,15.368,65258000],["2014-12-12",15.1995,15.532,15.1505,15.366,63070000],["2014-12-15",15.4435,15.543,15.1075,15.3035,76832000],["2014-12-16",15.2175,15.2245,14.7505,14.753,130026000],["2014-12-17",14.8185,14.9835,14.6515,14.944,88670000],["2014-12-18",15.2005,15.225,14.6625,14.8865,154762000],["2014-12-19",14.8455,15.077,14.776,14.995,174182000],["2014-12-22",15.097,15.368,15.097,15.327,80076000],["2014-12-23",15.349,15.3745,15.1625,15.3145,54274000],["2014-12-24",15.319,15.35,15.144,15.1515,30276000],["2014-12-26",15.25,15.539,15.1905,15.4545,57876000],["2014-12-29",15.3925,15.7135,15.329,15.602,60180000],["2014-12-30",15.4955,15.697,15.467,15.515,41860000],["2014-12-31",15.5775,15.649,15.5005,15.5175,40960000],["2015-01-02",15.629,15.7375,15.348,15.426,55664000],["2015-01-05",15.3505,15.419,15.0425,15.1095,55484000],["2015-01-06",15.112,15.15,14.619,14.7645,70380000],["2015-01-07",14.875,15.064,14.7665,14.921,52806000],["2015-01-08",15.016,15.157,14.8055,15.023,61768000],["2015-01-09",15.074,15.1435,14.834,14.8465,51848000],["2015-01-12",14.878,14.9255,14.464,14.5705,68428000],["2015-01-13",14.874,15.075,14.6615,14.737,82728000],["2015-01-14",14.5965,14.7955,14.325,14.6635,110774000],["2015-01-15",14.7,14.8,14.341,14.3475,88384000],["2015-01-16",14.314,14.5395,14.2625,14.537,69564000],["2015-01-20",14.6295,14.668,14.3195,14.472,61502000],["2015-01-21",14.482,15.3,14.363,14.8625,201302000],["2015-01-22",15.0,15.6125,15.0,15.516,107252000],["2015-01-23",15.404,15.8465,15.386,15.6195,89928000],["2015-01-26",15.591,15.65,15.376,15.483,63394000],["2015-01-27",15.315,15.512,15.1315,15.3375,58406000],["2015-01-28",15.4905,15.5755,15.19,15.1955,61276000],["2015-01-29",15.2365,15.64,14.9665,15.589,173132000],["2015-01-30",17.316,17.975,17.037,17.7265,477122000],["2015-02-02",17.5025,18.25,17.5005,18.2235,204638000],["2015-02-03",18.0145,18.391,18.0105,18.1775,124252000],["2015-02-04",17.919,18.375,17.9115,18.2375,83398000],["2015-02-05",18.3,18.94,18.295,18.6945,144952000],["2015-02-06",18.7435,18.7995,18.5505,18.714,77848000],["2015-02-09",18.55,18.7205,18.36,18.528,54492000],["2015-02-10",18.5595,18.715,18.4255,18.65,45744000],["2015-02-11",18.5615,18.855,18.555,18.757,55730000],["2015-02-12",18.755,18.9255,18.6575,18.8585,55822000],["2015-02-13",18.9205,19.15,18.8505,19.0915,69502000],["2015-02-17",18.886,18.9995,18.6335,18.7715,73464000],["2015-02-18",18.689,18.837,18.6425,18.6685,53012000],["2015-02-19",18.6745,19.094,18.6715,18.95,59076000],["2015-02-20",18.931,19.185,18.792,19.183,65160000],["2015-02-23",19.172,19.227,18.9,19.007,43540000],["2015-02-24",18.9325,19.024,18.808,18.9295,38416000],["2015-02-25",18.8635,19.3925,18.827,19.2685,63490000],["2015-02-26",19.2035,19.4685,19.164,19.24,53742000],["2015-02-27",19.2,19.2995,18.9895,19.008,50646000],["2015-03-02",19.0425,19.295,18.974,19.283,42784000],["2015-03-03",19.1975,19.305,19.08,19.2305,38930000],["2015-03-04",19.2855,19.395,19.1095,19.136,45182000],["2015-03-05",19.2805,19.421,19.1945,19.3915,53870000],["2015-03-06",19.276,19.35,18.944,19.0045,52540000],["2015-03-09",18.92,18.9665,18.764,18.928,46228000],["2015-03-10",18.8725,18.8885,18.459,18.4755,62420000],["2015-03-11",18.5305,18.6675,18.313,18.3185,49902000],["2015-03-12",18.441,18.775,18.376,18.712,56200000],["2015-03-13",18.576,18.6995,18.334,18.529,52234000],["2015-03-16",18.519,18.697,18.336,18.6675,47082000],["2015-03-17",18.5555,18.725,18.482,18.596,40740000],["2015-03-18",18.4985,18.7995,18.335,18.757,53082000],["2015-03-19",18.6935,18.8555,18.6095,18.662,38314000],["2015-03-20",18.8145,18.9685,18.796,18.9245,75272000],["2015-03-23",18.9035,19.0885,18.747,18.7555,44786000],["2015-03-24",18.6995,18.762,18.6135,18.7045,44564000],["2015-03-25",18.7585,19.025,18.5145,18.548,68590000],["2015-03-26",18.4795,18.57,18.2825,18.3675,58600000],["2015-03-27",18.3555,18.6585,18.3285,18.528,52196000],["2015-03-30",18.5935,18.806,18.5775,18.7295,36418000],["2015-03-31",18.662,18.885,18.5755,18.605,50122000],["2015-04-01",18.605,18.658,18.417,18.513,49162000],["2015-04-02",18.525,18.664,18.45,18.6125,37506000],["2015-04-06",18.505,19.01,18.468,18.852,61014000],["2015-04-07",18.8075,18.9655,18.7015,18.7205,39098000],["2015-04-08",18.733,19.079,18.7325,19.06,52728000],["2015-04-09",19.033,19.221,18.94,19.177,47846000],["2015-04-10",19.2155,19.356,19.066,19.1325,51470000],["2015-04-13",19.1765,19.264,19.007,19.118,37890000],["2015-04-14",19.1755,19.3905,19.0605,19.2555,51672000],["2015-04-15",19.2325,19.289,19.082,19.1725,38664000],["2015-04-16",19.1845,19.3725,19.1775,19.302,41608000],["2015-04-17",19.1315,19.178,18.72,18.778,76794000],["2015-04-20",18.9275,19.597,18.85,19.4755,100322000],["2015-04-21",19.5655,19.73,19.34,19.559,92870000],["2015-04-22",19.5955,19.714,19.4,19.49,69494000],["2015-04-23",19.5105,19.594,19.3075,19.4995,159600000],["2015-04-24",21.95,22.6325,21.95,22.255,343538000],["2015-04-27",22.193,22.3495,21.8705,21.928,108618000],["2015-04-28",21.9255,21.95,21.402,21.4655,82810000],["2015-04-29",21.3375,21.712,21.3015,21.4685,72434000],["2015-04-30",21.3555,21.5875,20.962,21.089,72958000],["2015-05-01",21.191,21.282,20.8,21.1435,71316000],["2015-05-04",21.24,21.4885,21.121,21.152,45408000],["2015-05-05",21.1425,21.3755,21.051,21.0595,57128000],["2015-05-06",21.0715,21.136,20.7275,20.955,51050000],["2015-05-07",21.2075,21.425,21.1425,21.344,55322000],["2015-05-08",21.5375,21.76,21.5085,21.6845,58176000],["2015-05-11",21.6255,21.95,21.5685,21.6425,47874000],["2015-05-12",21.554,21.6625,21.3355,21.551,38956000],["2015-05-13",21.499,21.6765,21.29,21.3435,39926000],["2015-05-14",21.4725,21.65,21.3505,21.614,37770000],["2015-05-15",21.4,21.52,21.215,21.3,84806000],["2015-05-18",21.3,21.3635,21.073,21.262,47804000],["2015-05-19",21.2435,21.412,21.0315,21.0855,49284000],["2015-05-20",21.03,21.355,20.918,21.193,43924000],["2015-05-21",21.4,21.845,21.4,21.5815,82428000],["2015-05-22",21.5775,21.622,21.3805,21.3815,40412000],["2015-05-26",21.31,21.35,21.1,21.2735,44884000],["2015-05-27",21.3725,21.5925,21.2505,21.571,44622000],["2015-05-28",21.4855,21.5675,21.2735,21.3285,38248000],["2015-05-29",21.3615,21.625,21.3615,21.4615,60322000],["2015-06-01",21.52,21.658,21.31,21.546,45066000],["2015-06-02",21.5035,21.6615,21.3125,21.5495,33378000],["2015-06-03",21.72,21.9195,21.6375,21.8295,54558000],["2015-06-04",21.72,21.838,21.463,21.539,50216000],["2015-06-05",21.483,21.54,21.325,21.3475,38158000],["2015-06-08",21.281,21.34,21.0715,21.175,43450000],["2015-06-09",21.148,21.3745,20.957,21.274,45774000],["2015-06-10",21.323,21.61,21.283,21.5385,43446000],["2015-06-11",21.6145,21.9445,21.5735,21.6485,58450000],["2015-06-12",21.5625,21.618,21.413,21.496,41088000],["2015-06-15",21.383,21.4025,21.132,21.1835,41020000],["2015-06-16",21.2075,21.3985,21.1335,21.363,45928000],["2015-06-17",21.418,21.5675,21.2375,21.3905,43718000],["2015-06-18",21.515,21.9865,21.4705,21.9695,67568000],["2015-06-19",22.013,22.2495,21.662,21.746,89902000],["2015-06-22",21.85,21.962,21.709,21.8145,36472000],["2015-06-23",21.7795,22.352,21.6845,22.2995,64900000],["2015-06-24",22.2485,22.3235,22.0115,22.042,52416000],["2015-06-25",21.9035,22.1735,21.8195,22.005,44750000],["2015-06-26",22.088,22.1745,21.753,21.905,52490000],["2015-06-29",21.749,21.85,21.45,21.493,55064000],["2015-06-30",21.71,21.7785,21.523,21.7045,51938000],["2015-07-01",21.9675,22.0,21.779,21.8695,39742000],["2015-07-02",21.85,21.91,21.674,21.8855,26868000],["2015-07-06",21.7615,21.9865,21.676,21.802,38064000],["2015-07-07",21.784,21.8865,21.2785,21.836,69084000],["2015-07-08",21.7175,21.7995,21.4415,21.485,47662000],["2015-07-09",21.745,21.936,21.7075,21.7195,45428000],["2015-07-10",22.0245,22.236,21.95,22.1755,48020000],["2015-07-13",22.4145,22.8935,22.377,22.7785,79136000],["2015-07-14",23.116,23.48,22.908,23.2785,94724000],["2015-07-15",23.152,23.235,23.01,23.0595,59748000],["2015-07-16",23.275,23.794,23.24,23.774,81912000],["2015-07-17",23.885,24.271,23.8625,24.1505,98644000],["2015-07-20",24.6285,24.66,24.27,24.405,95050000],["2015-07-21",24.395,24.444,24.1275,24.4,63636000],["2015-07-22",24.2995,24.625,24.245,24.4135,62298000],["2015-07-23",24.583,24.583,23.785,24.109,187488000],["2015-07-24",28.9495,29.0285,26.4675,26.471,438188000],["2015-07-27",26.3875,27.2475,26.33,26.5705,149820000],["2015-07-28",26.8,26.8195,26.156,26.3015,105462000],["2015-07-29",26.546,26.6485,26.251,26.45,75052000],["2015-07-30",26.3825,26.96,26.2145,26.838,74862000],["2015-07-31",26.9545,27.142,26.726,26.8075,60512000],["2015-08-03",26.8725,27.022,26.468,26.7515,60284000],["2015-08-04",26.4845,26.8475,26.458,26.595,58692000],["2015-08-05",26.94,26.957,26.706,26.8505,57788000],["2015-08-06",26.965,27.137,26.376,26.473,76410000],["2015-08-07",26.458,26.473,25.9105,26.131,79384000],["2015-08-10",26.426,26.614,26.15,26.2,52318000],["2015-08-11",26.1825,26.449,26.1,26.373,53532000],["2015-08-12",26.1875,26.375,25.653,26.2955,79246000],["2015-08-13",26.3685,26.733,26.2745,26.483,57904000],["2015-08-14",26.4125,26.7055,26.4125,26.576,39896000],["2015-08-17",26.5645,26.937,26.356,26.761,51634000],["2015-08-18",26.752,26.9745,26.65,26.751,41426000],["2015-08-19",26.687,26.8625,26.45,26.646,46480000],["2015-08-20",26.5195,26.6625,25.7885,25.789,88160000],["2015-08-21",25.368,25.6165,24.7235,24.7235,134130000],["2015-08-24",23.179,23.829,22.55,23.1685,201952000],["2015-08-25",24.3745,24.472,23.3125,23.3185,113586000],["2015-08-26",24.201,25.186,23.938,25.0385,127172000],["2015-08-27",25.6855,26.1345,25.363,25.9185,122290000],["2015-08-28",25.875,26.075,25.652,25.9005,54934000],["2015-08-31",25.822,25.9705,25.4535,25.6445,60046000],["2015-09-01",24.957,25.5,24.6715,24.827,77290000],["2015-09-02",25.2545,25.543,24.886,25.5275,74142000],["2015-09-03",25.725,25.792,25.1285,25.236,62994000],["2015-09-04",24.8825,25.1425,24.782,24.95,53850000],["2015-09-08",25.4345,25.9175,25.4255,25.877,76214000],["2015-09-09",26.2,26.4975,25.753,25.8445,87414000],["2015-09-10",25.7575,26.3065,25.739,26.112,51520000],["2015-09-11",26.0535,26.472,26.0305,26.472,64558000],["2015-09-14",26.472,26.6225,25.929,26.069,62604000],["2015-09-15",26.1625,26.396,25.86,26.1185,57318000],["2015-09-16",26.099,26.415,25.926,26.3695,45056000],["2015-09-17",26.349,27.3485,26.3285,26.9435,83390000],["2015-09-18",26.731,27.312,26.5675,27.013,123202000],["2015-09-21",27.2165,27.489,26.9795,27.4195,65666000],["2015-09-22",26.9855,27.1775,26.633,26.92,76834000],["2015-09-23",26.915,27.0605,26.7,26.8035,44752000],["2015-09-24",26.5275,26.728,26.1435,26.6875,70020000],["2015-09-25",27.1285,27.14,26.07,26.2125,80620000],["2015-09-28",26.001,26.014,24.7165,25.203,108690000],["2015-09-29",25.3,25.574,24.525,24.8035,89150000],["2015-09-30",25.272,25.64,25.0835,25.5945,80094000],["2015-10-01",25.55,26.04,25.3,26.036,75370000],["2015-10-02",25.6495,26.63,25.405,26.627,91956000],["2015-10-05",26.8495,27.2955,26.8,27.184,67828000],["2015-10-06",27.275,27.575,26.6665,26.874,90056000],["2015-10-07",27.0895,27.1,26.45,27.097,76242000],["2015-10-08",26.8355,26.9695,25.9945,26.658,93528000],["2015-10-09",26.724,27.0895,26.5135,26.99,70748000],["2015-10-12",26.998,27.541,26.99,27.5095,55522000],["2015-10-13",27.313,27.66,27.155,27.445,58760000],["2015-10-14",27.567,27.6125,26.984,27.2415,71642000],["2015-10-15",27.3875,28.15,27.35,28.122,98740000],["2015-10-16",28.2635,28.547,28.0155,28.538,86316000],["2015-10-19",28.538,28.95,28.369,28.6575,87508000],["2015-10-20",28.6,28.65,27.764,28.044,86924000],["2015-10-21",28.1935,28.2625,27.626,27.7885,66872000],["2015-10-22",28.135,28.4575,27.8335,28.1955,155588000],["2015-10-23",30.884,30.9725,29.768,29.9515,213854000],["2015-10-26",30.115,30.4925,29.8145,30.4305,85394000],["2015-10-27",30.43,30.7355,30.2765,30.5505,75742000],["2015-10-28",30.615,30.8615,30.475,30.855,78524000],["2015-10-29",30.885,31.377,30.7695,31.3275,77920000],["2015-10-30",31.3005,31.536,31.264,31.295,77488000],["2015-11-02",31.3565,31.4315,31.0205,31.4175,56330000],["2015-11-03",31.4765,31.4945,31.1,31.2655,64938000],["2015-11-04",31.388,32.2965,31.3675,32.0475,96810000],["2015-11-05",32.355,32.85,32.1545,32.7825,94476000],["2015-11-06",32.75,33.113,32.6,32.9685,81844000],["2015-11-09",32.9325,33.098,32.3925,32.7745,80976000],["2015-11-10",32.5505,33.0,32.363,32.984,69790000],["2015-11-11",33.1625,33.798,33.1625,33.6625,107746000],["2015-11-12",33.65,33.782,33.211,33.28,85694000],["2015-11-13",33.1785,33.35,32.0225,32.1175,125222000],["2015-11-16",32.046,32.4995,31.1145,32.3905,148718000],["2015-11-17",32.5325,32.6625,32.05,32.165,86404000],["2015-11-18",32.3255,33.244,32.3185,33.177,89396000],["2015-11-19",33.2495,33.643,32.95,33.0635,94104000],["2015-11-20",33.397,33.4435,32.8785,33.4225,77922000],["2015-11-23",33.575,34.1385,33.506,33.9495,87702000],["2015-11-24",33.707,33.79,33.0605,33.5575,90868000],["2015-11-25",33.75,33.985,33.562,33.767,53958000],["2015-11-27",34.04,34.0495,33.605,33.663,39336000],["2015-11-30",33.795,34.0645,33.23,33.24,113864000],["2015-12-01",33.6875,34.05,33.393,33.953,95024000],["2015-12-02",34.05,34.241,33.7125,33.8005,85470000],["2015-12-03",33.972,34.1395,33.074,33.3125,101294000],["2015-12-04",33.3,33.739,33.07,33.632,90696000],["2015-12-07",33.737,33.773,33.025,33.4915,74656000],["2015-12-08",33.1565,33.9995,32.9895,33.8665,73038000],["2015-12-09",33.9,33.95,32.784,33.2395,103164000],["2015-12-10",33.2795,33.4265,32.978,33.116,69110000],["2015-12-11",32.5615,32.894,31.981,32.0075,109488000],["2015-12-14",32.0875,32.9295,31.7635,32.8955,86594000],["2015-12-15",33.2515,33.575,32.8675,32.932,95068000],["2015-12-16",33.178,33.8675,32.966,33.7885,79290000],["2015-12-17",34.0,34.125,33.5325,33.5325,73632000],["2015-12-18",33.4325,33.842,33.2065,33.207,136826000],["2015-12-21",33.425,33.495,32.9465,33.2255,65018000],["2015-12-22",33.3415,33.4245,32.963,33.1575,53356000],["2015-12-23",33.325,33.33,32.8315,33.185,54458000],["2015-12-24",33.1675,33.234,33.03,33.1395,21824000],["2015-12-28",33.278,33.775,33.275,33.76,75672000],["2015-12-29",33.899,34.822,33.8945,34.6985,114700000],["2015-12-30",34.5945,34.7745,34.319,34.4535,70380000],["2015-12-31",34.304,34.3875,33.7945,33.7945,74992000],["2016-01-04",32.8145,32.886,31.3755,31.8495,186290000],["2016-01-05",32.343,32.3455,31.3825,31.6895,116452000],["2016-01-06",31.1,31.9895,31.0155,31.6325,106584000],["2016-01-07",31.09,31.5,30.2605,30.397,141498000],["2016-01-08",30.983,31.207,30.3,30.3525,110258000],["2016-01-11",30.624,30.9925,29.9285,30.887,97832000],["2016-01-12",31.2625,31.2995,30.612,30.8945,94482000],["2016-01-13",31.044,31.044,28.958,29.0905,153104000],["2016-01-14",29.0125,30.1125,28.494,29.65,144760000],["2016-01-15",28.612,29.231,28.265,28.509,155690000],["2016-01-19",28.8545,29.2,28.3225,28.724,96144000],["2016-01-20",28.218,28.9225,27.359,28.5885,159328000],["2016-01-21",28.679,29.4405,28.411,28.751,99044000],["2016-01-22",29.4365,30.005,29.2055,29.819,102402000],["2016-01-25",29.8995,30.425,29.728,29.8265,87922000],["2016-01-26",30.1725,30.225,29.519,30.0625,75314000],["2016-01-27",30.0995,30.1695,28.939,29.1675,103058000],["2016-01-28",30.4185,31.903,29.8775,31.7675,280304000],["2016-01-29",28.599,29.65,28.5,29.35,293552000],["2016-02-01",28.9075,29.09,28.5155,28.7405,127102000],["2016-02-02",28.5,28.578,27.5045,27.605,126240000],["2016-02-03",27.675,27.8,26.095,26.5535,200974000],["2016-02-04",26.25,26.9495,25.961,26.813,123982000],["2016-02-05",26.464,26.4725,24.9595,25.1065,194178000],["2016-02-08",24.3235,24.675,23.7605,24.405,196510000],["2016-02-09",23.9005,24.919,23.7,24.1035,141558000],["2016-02-10",24.588,25.233,24.3,24.524,135724000],["2016-02-11",24.5585,25.465,24.2,25.191,147948000],["2016-02-12",25.535,25.8375,25.0745,25.354,107696000],["2016-02-16",25.974,26.2225,25.583,26.055,102370000],["2016-02-17",26.437,26.874,25.9695,26.705,96480000],["2016-02-18",27.0595,27.06,26.1865,26.25,94700000],["2016-02-19",26.0355,26.7975,25.7675,26.745,99494000],["2016-02-22",27.11,28.0325,27.054,27.975,111332000],["2016-02-23",27.7775,27.8455,27.2665,27.647,81016000],["2016-02-24",27.2875,27.7135,26.6575,27.702,124634000],["2016-02-25",27.776,27.9695,27.2645,27.7575,90510000],["2016-02-26",28.006,28.125,27.6585,27.7615,97540000],["2016-02-29",27.7,28.2405,27.6255,27.626,82908000],["2016-03-01",27.8145,28.9625,27.8,28.952,100770000],["2016-03-02",29.0875,29.25,28.685,29.0105,91644000],["2016-03-03",28.898,28.9935,28.6555,28.8745,54826000],["2016-03-04",29.0535,29.07,28.5535,28.757,68330000],["2016-03-07",28.677,28.6815,27.7775,28.14,98538000],["2016-03-08",27.8935,28.5675,27.737,28.013,94600000],["2016-03-09",27.978,28.0175,27.5065,27.9735,87546000],["2016-03-10",28.337,28.35,27.395,27.9465,78398000],["2016-03-11",28.3475,28.503,28.1365,28.4805,75426000],["2016-03-14",28.35,28.8445,28.1525,28.6685,69084000],["2016-03-15",28.55,29.076,28.35,28.851,77536000],["2016-03-16",28.832,29.066,28.557,28.7135,70754000],["2016-03-17",28.4755,28.57,27.7505,27.972,118562000],["2016-03-18",28.047,28.1165,27.3045,27.604,145938000],["2016-03-21",27.4455,27.762,26.929,27.699,103114000],["2016-03-22",27.2555,28.138,27.2525,28.024,80012000],["2016-03-23",28.05,28.624,27.905,28.4815,79674000],["2016-03-24",28.3555,29.1775,28.354,29.1475,103710000],["2016-03-28",29.22,29.2375,28.778,28.9935,62430000],["2016-03-29",29.0075,29.7925,28.825,29.693,87852000],["2016-03-30",29.8355,30.162,29.75,29.9345,77810000],["2016-03-31",29.964,30.0375,29.6105,29.682,53636000],["2016-04-01",29.5245,29.9515,29.415,29.925,58348000],["2016-04-04",29.95,29.975,29.5275,29.6595,49416000],["2016-04-05",29.5385,29.6735,29.2625,29.307,46178000],["2016-04-06",29.376,30.1195,29.375,30.104,56998000],["2016-04-07",29.938,29.98,29.454,29.5715,63780000],["2016-04-08",29.716,29.893,29.45,29.73,51838000],["2016-04-11",29.807,30.2,29.7455,29.7965,54086000],["2016-04-12",29.92,30.203,29.6155,30.1585,52822000],["2016-04-13",30.384,30.8405,30.2645,30.741,84566000],["2016-04-14",30.7535,31.219,30.7535,31.0375,70242000],["2016-04-15",31.096,31.3385,30.9055,31.2945,57754000],["2016-04-18",31.2675,31.882,31.248,31.7675,87218000],["2016-04-19",31.857,31.9005,31.04,31.395,81118000],["2016-04-20",31.5,31.8275,31.15,31.6495,52188000],["2016-04-21",31.55,31.891,31.425,31.55,51926000],["2016-04-22",31.2235,31.4125,30.578,31.025,101678000],["2016-04-25",30.8305,31.349,30.8125,31.31,53658000],["2016-04-26",31.3085,31.3375,30.744,30.844,50428000],["2016-04-27",30.59,30.7975,30.064,30.3285,81376000],["2016-04-28",30.777,31.34,29.96,30.1,157452000],["2016-04-29",33.3,33.499,32.7,32.9795,206214000],["2016-05-02",33.196,34.275,33.1015,34.1925,131570000],["2016-05-03",33.868,34.015,33.5215,33.566,98468000],["2016-05-04",33.1295,33.7,33.107,33.545,92710000],["2016-05-05",33.6655,33.8245,32.8,32.9545,97682000],["2016-05-06",32.8025,33.8475,32.8005,33.6975,87306000],["2016-05-09",33.6975,34.349,33.5705,33.9875,79644000],["2016-05-10",34.7,35.2275,34.675,35.1535,122112000],["2016-05-11",35.2895,35.95,35.0825,35.6615,146764000],["2016-05-12",35.869,36.1225,35.5755,35.8965,100964000],["2016-05-13",35.732,35.9625,35.3255,35.496,95268000],["2016-05-16",35.5065,35.6625,35.014,35.533,108658000],["2016-05-17",35.495,35.7235,34.6955,34.7635,102428000],["2016-05-18",34.478,35.127,34.438,34.8725,85664000],["2016-05-19",34.594,34.97,34.478,34.926,60512000],["2016-05-20",35.0525,35.362,35.0,35.14,58324000],["2016-05-23",35.2125,35.3,34.821,34.8375,51902000],["2016-05-24",34.9005,35.375,34.9,35.21,60676000],["2016-05-25",35.4,35.543,35.276,35.4175,65354000],["2016-05-26",35.4165,35.75,35.3645,35.7455,48934000],["2016-05-27",35.75,35.83,35.555,35.612,44984000],["2016-05-31",35.6165,36.2115,35.566,36.1395,72366000],["2016-06-01",36.045,36.3215,35.911,35.972,65262000],["2016-06-02",36.0485,36.414,35.775,36.412,60532000],["2016-06-03",36.337,36.35,35.9215,36.277,67346000],["2016-06-06",36.325,36.575,36.221,36.3365,54096000],["2016-06-07",36.4945,36.5,36.0275,36.187,54650000],["2016-06-08",36.32,36.471,36.08,36.332,44468000],["2016-06-09",36.155,36.4455,36.115,36.3825,43406000],["2016-06-10",36.1175,36.249,35.7105,35.8955,68514000],["2016-06-13",35.7005,36.0995,35.558,35.762,67044000],["2016-06-14",35.6165,36.0405,35.6135,35.965,50138000],["2016-06-15",36.1,36.128,35.6675,35.713,54188000],["2016-06-16",35.6025,35.9,35.265,35.8755,61960000],["2016-06-17",35.9095,35.91,34.959,35.3195,117956000],["2016-06-20",35.675,36.0655,35.5405,35.7005,73544000],["2016-06-21",35.786,35.92,35.636,35.791,42750000],["2016-06-22",35.829,35.85,35.3785,35.53,45210000],["2016-06-23",35.775,36.106,35.625,36.104,56500000],["2016-06-24",34.65,35.6265,34.61,34.948,152650000],["2016-06-27",34.6005,34.841,34.106,34.568,111360000],["2016-06-28",35.0,35.4,34.9085,35.3975,80740000],["2016-06-29",35.7875,35.975,35.677,35.78,61402000],["2016-06-30",35.86,35.9685,35.627,35.781,57102000],["2016-07-01",35.866,36.4,35.827,36.284,58408000],["2016-07-05",36.14,36.478,35.9805,36.405,48628000],["2016-07-06",36.2855,36.8885,36.129,36.8805,78764000],["2016-07-07",36.9665,36.9775,36.5815,36.8285,58916000],["2016-07-08",37.007,37.305,36.9,37.2905,68584000],["2016-07-11",37.5,37.795,37.35,37.689,63906000],["2016-07-12",37.843,37.867,37.0165,37.4105,112474000],["2016-07-13",37.338,37.8435,37.0625,37.1315,82846000],["2016-07-14",37.443,37.452,36.951,37.06,47810000],["2016-07-15",37.3275,37.3275,36.7025,36.772,62428000],["2016-07-18",36.7745,37.08,36.436,36.8035,59098000],["2016-07-19",36.625,37.1665,36.6155,36.9975,44336000],["2016-07-20",37.2,37.3125,37.035,37.286,44280000],["2016-07-21",37.375,37.468,37.1395,37.2215,46342000],["2016-07-22",37.3895,37.564,37.1765,37.243,45554000],["2016-07-25",37.3275,37.425,36.7675,36.9805,53586000],["2016-07-26",37.1355,37.1565,36.6375,36.7795,50594000],["2016-07-27",36.8985,37.047,36.693,36.8335,58262000],["2016-07-28",37.299,37.668,36.985,37.6305,152352000],["2016-07-29",38.25,38.3,37.75,37.9405,135542000],["2016-08-01",37.9935,38.525,37.853,38.387,71564000],["2016-08-02",38.1905,38.2505,37.851,38.029,72066000],["2016-08-03",37.853,37.9445,37.6125,37.732,71630000],["2016-08-04",37.685,38.25,37.5175,38.0385,63564000],["2016-08-05",38.2405,38.4235,38.1545,38.299,54088000],["2016-08-08",38.3405,38.35,38.051,38.328,39726000],["2016-08-09",38.3695,38.63,38.345,38.4155,37522000],["2016-08-10",38.49,38.605,38.3095,38.428,32086000],["2016-08-11",38.497,38.6875,38.456,38.562,40394000],["2016-08-12",38.423,38.6575,38.421,38.628,31266000],["2016-08-15",38.595,38.602,38.3855,38.4245,42370000],["2016-08-16",38.431,38.4365,38.191,38.202,32092000],["2016-08-17",38.2205,38.261,37.96,38.2315,37822000],["2016-08-18",38.2,38.2585,38.03,38.223,29176000],["2016-08-19",38.095,38.1245,37.8445,37.8655,46864000],["2016-08-22",37.875,37.9925,37.605,37.974,33586000],["2016-08-23",38.1655,38.235,38.05,38.1225,30482000],["2016-08-24",38.15,38.1705,37.768,37.8625,34882000],["2016-08-25",37.8,38.028,37.737,37.961,32460000],["2016-08-26",38.0025,38.5,37.99,38.45,55536000],["2016-08-29",38.436,38.749,38.43,38.5645,43972000],["2016-08-30",38.5525,38.592,38.278,38.379,34184000],["2016-08-31",38.33,38.482,38.2,38.458,32676000],["2016-09-01",38.545,38.602,38.3375,38.531,35846000],["2016-09-02",38.7055,38.8,38.585,38.622,43636000],["2016-09-06",38.702,39.474,38.511,39.4435,74396000],["2016-09-07",39.4765,39.5395,39.2165,39.224,48492000],["2016-09-08",39.1945,39.325,39.072,39.203,40610000],["2016-09-09",38.968,39.05,38.0055,38.007,85146000],["2016-09-12",37.8675,38.633,37.8,38.5745,62494000],["2016-09-13",38.4385,38.4945,37.9525,38.0505,62344000],["2016-09-14",38.11,38.375,37.9425,38.0545,50460000],["2016-09-15",38.1,38.5435,37.879,38.4845,60680000],["2016-09-16",38.664,39.023,38.583,38.926,109984000],["2016-09-19",38.9985,39.097,38.55,38.755,45944000],["2016-09-20",38.8,39.0685,38.8,39.011,38744000],["2016-09-21",39.1625,39.5345,38.9505,39.487,54372000],["2016-09-22",39.7135,40.2945,39.7135,40.235,81578000],["2016-09-23",40.1565,40.3875,40.106,40.2875,47070000],["2016-09-26",40.09,40.2965,39.8575,39.958,53028000],["2016-09-27",40.0925,40.832,40.0555,40.8055,76392000],["2016-09-28",40.9,41.507,40.8515,41.436,88442000],["2016-09-29",41.413,41.875,41.2315,41.4525,98444000],["2016-09-30",41.6305,41.9975,41.62,41.8655,88612000],["2016-10-03",41.8,41.993,41.5625,41.837,55388000],["2016-10-04",42.0455,42.1185,41.513,41.7015,59006000],["2016-10-05",41.9,42.2835,41.806,42.218,69382000],["2016-10-06",42.185,42.3605,42.03,42.083,53680000],["2016-10-07",42.2895,42.2975,41.8725,41.9715,48524000],["2016-10-10",42.1625,42.26,42.0135,42.0855,36542000],["2016-10-11",42.051,42.0645,41.4175,41.55,71764000],["2016-10-12",41.7,41.8835,41.505,41.7045,47608000],["2016-10-13",41.45,41.59,41.0605,41.464,61828000],["2016-10-14",41.754,41.787,41.148,41.148,59996000],["2016-10-17",41.075,41.1,40.584,40.6475,67230000],["2016-10-18",41.1055,41.163,40.751,40.8825,50250000],["2016-10-19",41.02,41.0335,40.7585,40.8845,41814000],["2016-10-20",40.6995,40.7855,40.155,40.516,63040000],["2016-10-21",40.468,40.971,40.45,40.9495,55860000],["2016-10-24",41.2475,41.915,41.1105,41.9045,81218000],["2016-10-25",41.965,42.1545,41.661,41.759,64968000],["2016-10-26",41.638,41.672,41.0,41.1295,79962000],["2016-10-27",41.562,41.586,40.7715,40.918,148128000],["2016-10-28",39.1,39.4745,38.7305,38.816,216822000],["2016-10-31",39.0515,39.685,39.0055,39.491,108266000],["2016-11-01",39.95,40.042,38.8355,39.2705,106108000],["2016-11-02",39.1965,39.2375,38.1775,38.278,100530000],["2016-11-03",38.2525,38.85,38.2,38.3515,77450000],["2016-11-04",38.1395,38.3,37.6615,37.7525,102442000],["2016-11-07",38.582,39.3865,38.547,39.2465,119688000],["2016-11-08",39.2485,39.587,38.955,39.3875,68252000],["2016-11-09",38.2,38.875,38.0045,38.594,171258000],["2016-11-10",38.9405,38.9415,35.885,37.119,254940000],["2016-11-11",36.7865,37.163,36.445,36.9505,132456000],["2016-11-14",37.2755,37.3,35.505,35.9535,146426000],["2016-11-15",36.5,37.339,36.2995,37.162,135116000],["2016-11-16",36.994,37.4935,36.7805,37.3245,72976000],["2016-11-17",37.466,37.875,37.4,37.82,73802000],["2016-11-18",38.05,38.387,37.882,38.008,87468000],["2016-11-21",38.3,39.0175,38.2555,39.0,92292000],["2016-11-22",39.4085,39.62,39.05,39.2665,106226000],["2016-11-23",39.0865,39.0875,38.656,39.006,70806000],["2016-11-25",39.325,39.3375,38.895,39.0185,36742000],["2016-11-28",38.8495,38.85,38.212,38.3385,88776000],["2016-11-29",38.4,38.4945,38.066,38.126,65446000],["2016-11-30",38.1,38.4045,37.5125,37.5285,92518000],["2016-12-01",37.6205,37.6685,36.9015,37.1825,93320000],["2016-12-02",37.17,37.4245,36.835,37.017,71226000],["2016-12-05",37.25,38.0745,37.1,37.968,86294000],["2016-12-06",38.1995,38.412,37.8625,38.236,75894000],["2016-12-07",38.2275,38.521,37.791,38.521,73698000],["2016-12-08",38.5935,38.6895,38.2595,38.3665,63792000],["2016-12-09",38.5,38.5125,38.267,38.433,49418000],["2016-12-12",38.32,38.3445,37.86,38.006,59278000],["2016-12-13",38.248,39.123,38.1,38.717,105706000],["2016-12-14",38.9125,39.043,38.1405,38.441,109096000],["2016-12-15",38.314,38.455,38.0155,38.05,76038000],["2016-12-16",38.25,38.2565,37.7,37.8885,96964000],["2016-12-19",37.9445,38.525,37.808,38.3,62264000],["2016-12-20",38.4325,38.7195,38.3855,38.561,54072000],["2016-12-21",38.5,38.561,38.285,38.53,40892000],["2016-12-22",38.406,38.5605,38.151,38.317,50872000],["2016-12-23",38.2275,38.325,37.8995,38.0295,39632000],["2016-12-27",38.17,38.7325,38.06,38.57,52774000],["2016-12-28",38.8125,39.0,38.525,38.6065,66020000],["2016-12-29",38.62,38.67,38.0425,38.2575,63166000],["2016-12-30",38.3235,38.37,37.414,37.4935,82788000],["2017-01-03",37.896,37.938,37.385,37.6835,70422000],["2017-01-04",37.9195,37.984,37.71,37.859,50210000],["2017-01-05",38.0775,39.12,38.013,39.0225,116602000],["2017-01-06",39.118,39.972,38.924,39.7995,119724000],["2017-01-09",39.9,40.0885,39.5885,39.846,68922000],["2017-01-10",39.83,39.9,39.477,39.795,51168000],["2017-01-11",39.683,39.975,39.4755,39.951,59856000],["2017-01-12",40.0155,40.7065,39.975,40.682,97478000],["2017-01-13",40.716,41.0825,40.57,40.857,75838000],["2017-01-17",40.785,40.8,40.172,40.486,73410000],["2017-01-18",40.475,40.5865,40.2135,40.374,47084000],["2017-01-19",40.5,40.6755,40.366,40.452,50816000],["2017-01-20",40.764,40.801,40.313,40.4165,67524000],["2017-01-23",40.34,40.925,40.254,40.894,55950000],["2017-01-24",41.1,41.1995,40.725,41.122,59434000],["2017-01-25",41.2895,41.871,41.2645,41.826,78452000],["2017-01-26",41.7765,42.192,41.65,41.9575,71726000],["2017-01-27",41.95,41.985,41.472,41.7885,59974000],["2017-01-30",41.65,41.675,40.819,41.519,74946000],["2017-01-31",41.1875,41.3495,40.978,41.174,62744000],["2017-02-01",41.4605,41.689,41.247,41.6175,77004000],["2017-02-02",41.8295,42.1245,41.413,41.9975,147010000],["2017-02-03",40.336,40.915,40.2,40.51,217376000],["2017-02-06",40.49,40.536,40.15,40.382,77946000],["2017-02-07",40.4655,40.808,40.375,40.625,69322000],["2017-02-08",40.6345,41.074,40.625,40.9855,57160000],["2017-02-09",41.08,41.25,40.9855,41.068,49698000],["2017-02-10",41.191,41.4,41.1425,41.373,48592000],["2017-02-13",41.581,42.15,41.4275,41.8265,83452000],["2017-02-14",41.85,41.9155,41.5725,41.8195,55848000],["2017-02-15",41.7,42.1405,41.641,42.135,59378000],["2017-02-16",42.092,42.25,41.969,42.207,54294000],["2017-02-17",42.1,42.3635,42.0365,42.2535,62246000],["2017-02-21",42.442,42.899,42.3625,42.822,70154000],["2017-02-22",42.8475,42.9215,42.609,42.7805,52340000],["2017-02-23",42.8785,43.043,42.4,42.6095,69240000],["2017-02-24",42.2345,42.2905,41.8875,42.262,73760000],["2017-02-27",42.119,42.625,41.9835,42.432,54272000],["2017-02-28",42.5725,42.7045,42.1025,42.252,55874000],["2017-03-01",42.6525,42.7415,42.4505,42.654,55202000],["2017-03-02",42.654,42.741,42.364,42.4455,42642000],["2017-03-03",42.36,42.5995,42.3135,42.494,38822000],["2017-03-06",42.2615,42.4245,42.056,42.3305,52208000],["2017-03-07",42.274,42.423,42.1875,42.301,44952000],["2017-03-08",42.4,42.6535,42.3395,42.525,45730000],["2017-03-09",42.55,42.82,42.5155,42.65,40964000],["2017-03-10",42.85,42.8675,42.586,42.623,48728000],["2017-03-13",42.5885,42.7845,42.5855,42.7295,38194000],["2017-03-14",42.6775,42.6875,42.3775,42.6265,42612000],["2017-03-15",42.7165,42.7225,42.3555,42.6485,51244000],["2017-03-16",42.765,42.775,42.5255,42.671,36846000],["2017-03-17",42.6745,42.6915,42.532,42.6155,67688000],["2017-03-20",42.5755,42.89,42.5505,42.8485,45654000],["2017-03-21",42.942,43.14,42.0655,42.16,87658000],["2017-03-22",42.0215,42.4685,41.9525,42.403,53174000],["2017-03-23",42.41,42.5445,42.24,42.369,39060000],["2017-03-24",42.584,42.59,42.1765,42.2805,42766000],["2017-03-27",41.9035,42.515,41.675,42.341,55116000],["2017-03-28",42.5875,42.923,42.505,42.8,60832000],["2017-03-29",42.9525,43.822,42.951,43.716,89716000],["2017-03-30",43.7475,43.853,43.583,43.817,55254000],["2017-03-31",43.85,44.5175,43.8325,44.327,79152000],["2017-04-03",44.4,44.6745,44.271,44.5755,68446000],["2017-04-04",44.575,45.427,44.514,45.3415,99694000],["2017-04-05",45.541,46.186,45.281,45.464,150168000],["2017-04-06",45.69,45.8595,44.7245,44.914,126882000],["2017-04-07",44.9825,45.0045,44.4655,44.744,74218000],["2017-04-10",44.9815,45.4255,44.95,45.352,63686000],["2017-04-11",45.352,45.562,44.875,45.118,60254000],["2017-04-12",45.1545,45.2045,44.7625,44.8115,49122000],["2017-04-13",44.5725,44.7485,44.2245,44.2335,63492000],["2017-04-17",44.375,45.119,44.375,45.0995,57094000],["2017-04-18",45.0495,45.4805,45.039,45.189,59984000],["2017-04-19",45.392,45.525,44.8685,44.96,57404000],["2017-04-20",44.985,45.266,44.8145,45.103,56288000],["2017-04-21",45.1335,45.1825,44.8385,44.9265,48410000],["2017-04-24",45.434,45.4995,45.191,45.3705,62458000],["2017-04-25",45.352,45.474,45.15,45.381,67612000],["2017-04-26",45.515,45.7875,45.378,45.4645,52178000],["2017-04-27",45.7195,46.093,45.6055,45.919,106110000],["2017-04-28",47.4415,47.4795,46.2165,46.2495,147294000],["2017-05-01",46.39,47.72,46.39,47.4115,109330000],["2017-05-02",47.3325,47.505,47.0705,47.347,76976000],["2017-05-03",47.3,47.3,46.795,47.0515,71654000],["2017-05-04",47.2375,47.25,46.711,46.8765,48368000],["2017-05-05",47.026,47.0395,46.515,46.7075,57328000],["2017-05-08",47.0475,47.4525,46.9605,47.452,68314000],["2017-05-09",47.64,47.8945,47.51,47.641,65242000],["2017-05-10",47.675,47.6875,47.25,47.4475,41930000],["2017-05-11",47.2555,47.5145,47.039,47.381,43882000],["2017-05-12",47.725,48.1395,47.5765,48.0675,72518000],["2017-05-15",47.9365,48.1575,47.803,47.8985,85412000],["2017-05-16",48.05,48.503,48.0455,48.3035,62522000],["2017-05-17",47.735,48.02,47.206,47.238,102912000],["2017-05-18",47.24,48.1375,47.238,47.9245,78786000],["2017-05-19",48.142,48.446,47.986,47.992,79442000],["2017-05-22",48.2,48.569,48.145,48.5335,52844000],["2017-05-23",48.751,48.76,48.3425,48.577,48312000],["2017-05-24",48.8,49.05,48.5115,49.0175,48920000],["2017-05-25",49.2425,49.95,49.1055,49.669,96440000],["2017-05-26",49.75,49.9325,49.4625,49.789,69384000],["2017-05-30",49.8255,50.06,49.776,49.835,65262000],["2017-05-31",50.0,50.006,49.108,49.731,78262000],["2017-06-01",49.9295,49.9495,49.5685,49.7975,49096000],["2017-06-02",49.9495,50.424,49.7835,50.3365,75046000],["2017-06-05",50.3615,50.6605,50.1755,50.567,54398000],["2017-06-06",50.6,50.825,50.0625,50.15,66928000],["2017-06-07",50.2975,50.5125,50.1,50.5035,56460000],["2017-06-08",50.603,50.6805,50.3055,50.5135,55358000],["2017-06-09",50.625,50.6495,46.35,48.9155,152954000],["2017-06-12",48.35,48.7975,47.25,48.2455,188944000],["2017-06-13",48.8995,49.225,48.305,49.0395,91600000],["2017-06-14",49.4295,49.517,48.3355,48.8235,79498000],["2017-06-15",47.935,48.2865,47.543,48.2085,107478000],["2017-06-16",49.8,49.9875,49.1,49.3855,229454000],["2017-06-19",50.85,50.85,49.495,49.7585,100868000],["2017-06-20",49.9,50.244,49.601,49.6295,81536000],["2017-06-21",49.935,50.136,49.6325,50.1115,58450000],["2017-06-22",50.1115,50.348,49.86,50.065,45068000],["2017-06-23",50.127,50.231,49.901,50.187,57582000],["2017-06-26",50.425,50.49,49.6,49.699,67724000],["2017-06-27",49.5345,49.94,48.8,48.839,75648000],["2017-06-28",48.9275,49.534,48.4605,49.5165,74752000],["2017-06-29",48.95,49.378,48.2625,48.7965,86060000],["2017-06-30",49.006,49.1735,48.3805,48.4,67806000],["2017-07-03",48.6395,48.7245,47.55,47.683,58182000],["2017-07-05",48.0765,48.75,47.7625,48.57,73060000],["2017-07-06",48.233,48.72,47.951,48.257,65192000],["2017-07-07",48.4775,49.0055,48.457,48.938,52868000],["2017-07-10",49.25,49.972,49.175,49.8235,70926000],["2017-07-11",49.65,49.7995,49.186,49.7065,59654000],["2017-07-12",50.0325,50.4275,49.905,50.3255,72172000],["2017-07-13",50.231,50.344,49.795,50.0315,57616000],["2017-07-14",50.12,50.2225,49.8445,50.0905,42050000],["2017-07-17",50.2345,50.7375,50.1905,50.502,74252000],["2017-07-18",50.3,51.3015,50.2,51.2225,80152000],["2017-07-19",51.25,51.5795,51.125,51.3435,59280000],["2017-07-20",51.5795,51.7485,51.126,51.435,61950000],["2017-07-21",51.064,51.305,50.55,51.2835,54692000],["2017-07-24",51.417,52.1505,51.3715,51.9475,65760000],["2017-07-25",51.9025,52.1665,51.624,51.9935,48952000],["2017-07-26",52.16,52.66,52.16,52.64,58426000],["2017-07-27",53.4775,54.1655,52.009,52.3,219834000],["2017-07-28",50.607,51.6425,50.05,51.002,154188000],["2017-07-31",50.9525,50.9525,49.351,49.389,147042000],["2017-08-01",49.8055,50.32,49.579,49.8095,91452000],["2017-08-02",50.0885,50.1605,49.0865,49.7945,81400000],["2017-08-03",49.9735,49.975,49.2295,49.346,65116000],["2017-08-04",49.484,49.5835,49.1,49.379,54606000],["2017-08-07",49.5325,49.75,49.357,49.6135,53532000],["2017-08-08",49.7175,49.814,49.2895,49.492,58056000],["2017-08-09",49.13,49.4,48.7635,49.1005,71394000],["2017-08-10",48.815,48.993,47.734,47.846,113682000],["2017-08-11",48.0,48.5195,47.569,48.3995,69360000],["2017-08-14",48.9205,49.275,48.8095,49.165,63458000],["2017-08-15",49.445,49.587,49.1,49.137,50986000],["2017-08-16",49.0825,49.323,48.661,48.909,62642000],["2017-08-17",48.892,48.892,48.016,48.0285,70248000],["2017-08-18",48.07,48.2715,47.7325,47.9235,65696000],["2017-08-21",47.8785,48.06,47.273,47.6645,63290000],["2017-08-22",47.776,48.3965,47.775,48.345,55000000],["2017-08-23",47.969,48.1,47.71,47.9,53366000],["2017-08-24",47.871,47.95,47.057,47.6225,103914000],["2017-08-25",47.8,47.881,47.205,47.263,66496000],["2017-08-28",47.327,47.65,47.1125,47.301,51934000],["2017-08-29",47.0,47.8,46.8165,47.703,57486000],["2017-08-30",47.922,48.4705,47.8455,48.3795,58092000],["2017-08-31",48.735,49.05,48.638,49.03,66630000],["2017-09-01",49.21,49.225,48.844,48.9125,50718000],["2017-09-05",48.77,48.8385,48.0185,48.2635,57664000],["2017-09-06",48.416,48.592,48.03,48.39,42598000],["2017-09-07",48.7,49.0295,48.6275,48.9735,51336000],["2017-09-08",48.955,48.994,48.1735,48.295,52106000],["2017-09-11",48.723,49.097,48.711,48.898,43734000],["2017-09-12",49.1635,49.2335,48.776,49.129,49622000],["2017-09-13",49.1985,50.0,48.971,49.98,67494000],["2017-09-14",49.84,49.928,49.387,49.6105,78266000],["2017-09-15",49.6505,49.8125,49.2015,49.3395,75204000],["2017-09-18",49.52,49.6395,48.4085,48.7095,68226000],["2017-09-19",48.8625,48.912,48.373,48.493,53422000],["2017-09-20",48.5895,48.7405,48.108,48.6605,57776000],["2017-09-21",48.5655,48.585,48.101,48.2325,46752000],["2017-09-22",48.0505,48.2805,47.721,47.755,52836000],["2017-09-25",47.4655,47.471,46.6445,46.9895,102480000],["2017-09-26",47.2745,47.4315,46.5875,46.93,71296000],["2017-09-27",47.4,47.765,47.165,47.5435,62978000],["2017-09-28",47.593,47.985,47.505,47.82,50452000],["2017-09-29",48.0055,48.2415,47.919,48.0675,50876000],["2017-10-02",48.2,48.3655,47.606,47.9595,48858000],["2017-10-03",47.9,48.1845,47.5185,47.855,53332000],["2017-10-04",47.7105,48.3895,47.7025,48.2725,50548000],["2017-10-05",48.5,49.0755,48.482,49.0425,64584000],["2017-10-06",48.782,49.7875,48.782,49.479,75642000],["2017-10-09",49.662,49.925,49.375,49.5495,58772000],["2017-10-10",49.8335,49.8975,49.005,49.36,61698000],["2017-10-11",49.5635,49.775,49.335,49.75,46742000],["2017-10-12",49.8405,50.422,49.62,50.0465,81346000],["2017-10-13",50.35,50.3885,50.0515,50.147,48630000],["2017-10-16",50.422,50.4785,50.052,50.317,40178000],["2017-10-17",50.2795,50.5735,50.219,50.4565,46394000],["2017-10-18",50.4635,51.1155,49.8275,49.85,49994000],["2017-10-19",49.5,49.5525,49.012,49.3305,62164000],["2017-10-20",49.6765,49.731,49.1,49.1455,47302000],["2017-10-23",49.3365,49.339,48.125,48.315,69882000],["2017-10-24",48.45,48.9925,48.25,48.795,54478000],["2017-10-25",48.9,49.222,48.312,48.6455,60662000],["2017-10-26",49.0165,49.145,48.4275,48.6215,112374000],["2017-10-27",52.907,55.279,52.5275,55.0475,331300000],["2017-10-30",54.7505,56.1395,54.678,55.5425,132262000],["2017-10-31",55.45,55.527,55.056,55.264,69540000],["2017-11-01",55.27,55.4485,54.837,55.184,75110000],["2017-11-02",54.8905,55.097,54.3435,54.711,73698000],["2017-11-03",54.5575,55.634,54.426,55.58,75030000],["2017-11-06",55.4575,56.2705,55.4385,56.033,67622000],["2017-11-07",56.237,56.53,55.875,56.1585,53780000],["2017-11-08",56.141,56.777,55.9555,56.644,51630000],["2017-11-09",56.298,56.481,55.7885,56.4565,74654000],["2017-11-10",56.305,56.5875,56.203,56.2675,43598000],["2017-11-13",56.15,56.995,56.117,56.4585,58368000],["2017-11-14",56.5055,56.9,56.1945,56.842,62768000],["2017-11-15",56.3505,56.5875,56.0815,56.3345,78574000],["2017-11-16",56.508,56.908,56.5025,56.8645,44266000],["2017-11-17",56.914,56.94,56.2905,56.494,48268000],["2017-11-20",56.4885,56.671,56.1275,56.3155,43278000],["2017-11-21",56.643,57.0,56.41,56.9745,49588000],["2017-11-22",57.05,58.0135,57.05,57.808,71106000],["2017-11-24",58.035,59.342,58.035,59.3,70560000],["2017-11-27",60.133,60.6705,59.5575,59.7915,134880000],["2017-11-28",60.244,60.267,59.426,59.68,91188000],["2017-11-29",59.74,59.74,57.2595,58.0635,185150000],["2017-11-30",58.355,58.9285,58.0,58.8375,90184000],["2017-12-01",58.6025,58.9825,57.6,58.1175,82142000],["2017-12-04",58.6925,58.76,56.4,56.6975,118638000],["2017-12-05",56.413,57.9635,56.237,57.0785,81596000],["2017-12-06",56.8995,57.7945,56.804,57.6175,57066000],["2017-12-07",57.8295,58.1595,57.55,57.9895,50232000],["2017-12-08",58.52,58.6395,57.855,58.1,61002000],["2017-12-11",58.23,58.495,57.85,58.446,47270000],["2017-12-12",58.3255,58.68,58.0805,58.254,44718000],["2017-12-13",58.5,58.5435,58.0135,58.2065,52336000],["2017-12-14",58.1855,58.8965,58.1225,58.713,64286000],["2017-12-15",58.9515,59.1375,58.4665,58.957,95572000],["2017-12-18",59.3685,59.739,59.0455,59.529,58952000],["2017-12-19",59.4575,59.6485,58.957,59.369,51756000],["2017-12-20",59.525,59.55,58.8,58.881,47424000],["2017-12-21",58.795,58.9585,58.382,58.738,42462000],["2017-12-22",58.604,58.731,58.3915,58.418,31702000],["2017-12-26",58.418,58.916,58.0275,58.838,40104000],["2017-12-27",58.9955,59.3645,58.7805,59.113,37344000],["2017-12-28",59.45,59.505,59.219,59.305,36834000],["2017-12-29",59.1175,59.2,58.375,58.4735,53768000],["2018-01-02",58.6,59.5,58.5255,59.4505,53890000],["2018-01-03",59.415,60.2745,59.415,60.21,62176000],["2018-01-04",60.25,60.7935,60.233,60.4795,60442000],["2018-01-05",60.8755,61.457,60.5,61.457,70894000],["2018-01-08",61.8,62.654,61.6015,62.3435,85590000],["2018-01-09",62.845,62.9665,62.088,62.635,73226000],["2018-01-10",62.2575,62.7165,61.8615,62.7165,53720000],["2018-01-11",62.987,63.8385,62.823,63.834,62500000],["2018-01-12",63.6695,65.288,63.6695,65.26,108874000],["2018-01-16",66.15,66.997,64.615,65.243,144414000],["2018-01-17",65.612,65.7,64.044,64.75,105076000],["2018-01-18",64.6975,65.23,64.201,64.666,80538000],["2018-01-19",65.6,65.65,64.6495,64.729,91570000],["2018-01-22",64.8585,66.3725,64.833,66.3655,82802000],["2018-01-23",66.9045,68.245,66.867,68.127,103386000],["2018-01-24",68.741,69.408,66.9,67.8755,136150000],["2018-01-25",68.4,68.917,67.881,68.8975,95060000],["2018-01-26",69.6005,70.1265,69.0455,70.1025,97146000],["2018-01-29",70.459,71.5695,70.022,70.884,114038000],["2018-01-30",70.1585,71.9625,69.6,71.891,117438000],["2018-01-31",72.565,73.629,72.502,72.5445,128494000],["2018-02-01",72.25,72.994,69.257,69.5,182276000],["2018-02-02",73.8695,74.9,70.7,71.4975,222514000],["2018-02-05",70.131,72.949,66.036,69.5,229900000],["2018-02-06",68.073,72.1995,67.5895,72.142,221336000],["2018-02-07",72.45,73.0495,70.7575,70.839,143254000],["2018-02-08",71.484,71.6875,67.497,67.525,171572000],["2018-02-09",68.6745,69.175,63.2965,66.98,282830000],["2018-02-12",68.2335,69.6905,67.2005,69.3115,134778000],["2018-02-13",69.2965,70.986,69.1765,70.7255,118358000],["2018-02-14",70.3125,72.603,70.168,72.5525,119184000],["2018-02-15",73.3445,73.447,71.842,73.088,113054000],["2018-02-16",72.8685,73.29,72.328,72.4345,89452000],["2018-02-20",72.3245,74.4385,72.3245,73.4175,129984000],["2018-02-21",74.25,75.1745,73.946,74.146,126088000],["2018-02-22",74.768,75.127,73.788,74.267,97162000],["2018-02-23",74.767,75.0,74.325,75.0,88362000],["2018-02-26",75.46,76.142,75.35,76.0975,99100000],["2018-02-27",76.225,76.339,75.3605,75.599,96176000],["2018-02-28",75.9755,76.435,75.6,75.6225,90300000],["2018-03-01",75.68,75.9245,73.25,74.6725,136704000],["2018-03-02",73.455,75.0525,72.7505,75.0125,131752000],["2018-03-05",74.712,76.269,74.05,76.1805,104678000],["2018-03-06",76.66,77.1065,76.4,76.882,91234000],["2018-03-07",76.326,77.295,76.1255,77.25,83482000],["2018-03-08",77.5,77.744,77.2625,77.593,77252000],["2018-03-09",78.175,78.947,77.954,78.9445,90686000],["2018-03-12",79.63,80.2665,79.335,79.9195,103484000],["2018-03-13",80.798,80.877,78.9005,79.409,130638000],["2018-03-14",79.85,80.322,79.5445,79.55,85188000],["2018-03-15",79.75,79.8455,78.9055,79.116,81394000],["2018-03-16",79.1725,79.472,78.375,78.584,108500000],["2018-03-19",77.7265,78.083,76.2675,77.2465,131616000],["2018-03-20",77.517,79.35,77.2705,79.3255,91632000],["2018-03-21",79.3225,79.5,78.1585,79.093,95016000],["2018-03-22",78.2735,78.6925,77.12,77.246,126412000],["2018-03-23",76.9505,77.451,74.768,74.778,160120000],["2018-03-26",76.5,77.8495,74.9625,77.793,112494000],["2018-03-27",78.62,78.7985,74.116,74.8525,139992000],["2018-03-28",72.35,72.795,69.3085,71.571,274106000],["2018-03-29",70.3,72.7735,68.26,72.367,251622000],["2018-04-02",70.881,71.068,67.75,68.5995,209272000],["2018-04-03",69.569,70.7,67.7665,69.6025,204624000],["2018-04-04",67.912,70.7695,67.644,70.5285,139646000],["2018-04-05",72.0995,72.978,71.3535,72.5875,128270000],["2018-04-06",71.4985,72.625,70.013,70.2615,117646000],["2018-04-09",71.2515,71.924,70.1285,70.304,84164000],["2018-04-10",71.5995,71.919,70.785,71.811,85082000],["2018-04-11",71.972,72.439,71.2445,71.3525,71650000],["2018-04-12",71.975,72.606,71.753,72.425,62700000],["2018-04-13",72.457,72.989,71.226,71.5395,73706000],["2018-04-16",72.25,72.35,71.374,72.075,56172000],["2018-04-17",73.115,75.3595,72.851,75.1915,102288000],["2018-04-18",75.7325,76.69,75.2055,76.392,104550000],["2018-04-19",77.161,78.426,76.953,77.8455,130474000],["2018-04-20",78.06,78.06,75.8045,76.3745,110832000],["2018-04-23",77.3345,77.4,75.1705,75.893,89308000],["2018-04-24",76.79,76.975,72.4225,73.0045,149894000],["2018-04-25",72.9,73.4995,70.751,73.0085,131746000],["2018-04-26",74.2505,76.471,73.925,75.898,176022000],["2018-04-27",81.7005,81.905,78.3695,78.631,261064000],["2018-04-30",79.125,79.8,78.047,78.3065,109282000],["2018-05-01",78.161,79.25,77.609,79.113,91442000],["2018-05-02",79.049,79.425,78.318,78.484,87206000],["2018-05-03",78.0005,78.74,77.301,78.604,85038000],["2018-05-04",78.1225,79.245,78.1095,79.0475,68872000],["2018-05-07",79.467,80.3475,79.3915,80.007,76038000],["2018-05-08",79.75,79.844,79.1255,79.6195,61358000],["2018-05-09",80.0,80.4,79.6,80.4,72746000],["2018-05-10",80.424,80.78,80.172,80.454,56350000],["2018-05-11",80.5495,80.555,79.8945,80.1455,45278000],["2018-05-14",80.2,80.559,80.0025,80.077,50190000],["2018-05-15",79.39,79.39,78.261,78.806,101550000],["2018-05-16",78.875,79.7215,78.8335,79.364,51412000],["2018-05-17",79.028,79.702,78.65,79.088,42952000],["2018-05-18",79.0665,79.1795,78.605,78.7185,52852000],["2018-05-21",79.25,79.6025,78.75,79.273,58504000],["2018-05-22",79.4945,79.4945,78.7625,79.07,42312000],["2018-05-23",78.5525,80.093,78.317,80.093,67238000],["2018-05-24",79.9015,80.412,79.419,80.1535,68600000],["2018-05-25",80.15,80.706,80.0225,80.5075,53968000],["2018-05-29",80.0355,81.0895,80.0075,80.6435,76930000],["2018-05-30",80.905,81.3,80.6465,81.2445,58148000],["2018-05-31",81.15,81.75,81.0675,81.481,63326000],["2018-06-01",81.8515,82.3365,81.7545,82.077,66268000],["2018-06-04",82.445,83.284,82.2745,83.2635,63754000],["2018-06-05",83.6495,84.95,83.503,84.8175,95644000],["2018-06-06",85.2255,85.725,84.3235,84.7875,109464000],["2018-06-07",84.928,84.995,83.8055,84.465,75314000],["2018-06-08",84.056,84.472,83.6505,84.1995,59102000],["2018-06-11",84.0755,84.712,84.0295,84.456,46710000],["2018-06-12",84.65,84.9755,84.576,84.9375,45184000],["2018-06-13",85.1405,85.6875,85.006,85.243,66550000],["2018-06-14",85.674,86.24,85.4435,86.193,63488000],["2018-06-15",85.7,86.0435,85.426,85.7985,95552000],["2018-06-18",85.313,86.337,85.128,86.1895,62154000],["2018-06-19",85.452,86.8055,85.0195,86.739,85802000],["2018-06-20",87.125,88.1465,87.068,87.504,86652000],["2018-06-21",88.0,88.155,85.878,86.511,98822000],["2018-06-22",87.131,87.15,85.595,85.7835,81502000],["2018-06-25",85.1255,85.25,82.3155,83.1575,150224000],["2018-06-26",83.6185,85.0785,83.167,84.5545,87732000],["2018-06-27",85.4055,85.5975,83.0,83.0255,97444000],["2018-06-28",83.627,85.275,83.0585,85.0725,90594000],["2018-06-29",85.85,86.1705,84.716,84.99,90870000],["2018-07-02",84.135,85.6945,83.903,85.689,63714000],["2018-07-03",86.198,86.25,84.624,84.698,43546000],["2018-07-05",85.269,85.5345,84.1075,84.9865,59662000],["2018-07-06",84.8,85.7635,84.5835,85.5315,53006000],["2018-07-09",86.2025,86.978,85.8115,86.951,60240000],["2018-07-10",86.9265,87.5,86.55,87.1535,60058000],["2018-07-11",86.8995,87.848,86.7,87.75,64196000],["2018-07-12",88.2255,89.9,88.109,89.831,90654000],["2018-07-13",90.1965,90.765,89.7615,90.6515,87664000],["2018-07-16",91.0975,92.0975,90.7225,91.1245,109324000],["2018-07-17",90.578,92.5845,89.869,92.1965,113658000],["2018-07-18",92.4,92.944,91.5635,92.146,97238000],["2018-07-19",91.473,92.05,90.5635,90.6485,93538000],["2018-07-20",91.2505,91.742,90.503,90.685,77688000],["2018-07-23",90.6105,90.95,88.4995,90.1,77770000],["2018-07-24",91.4505,92.0,90.469,91.462,85574000],["2018-07-25",91.465,93.192,91.132,93.1805,74764000],["2018-07-26",91.95,92.234,90.225,90.4,198488000],["2018-07-27",93.8025,94.0025,90.3265,90.8635,193620000],["2018-07-30",91.3665,91.475,88.301,88.961,131246000],["2018-07-31",89.3245,90.0915,86.966,88.872,114774000],["2018-08-01",89.2,89.922,88.801,89.8585,83062000],["2018-08-02",89.4385,91.828,89.3,91.7165,87094000],["2018-08-03",91.887,92.05,91.075,91.1645,69210000],["2018-08-06",91.2905,92.3885,90.946,92.3875,67836000],["2018-08-07",92.7265,93.486,92.3135,93.124,67550000],["2018-08-08",93.05,94.5755,92.725,94.326,79260000],["2018-08-09",94.1,95.7285,93.874,94.926,97208000],["2018-08-10",94.4255,94.975,93.9105,94.315,72798000],["2018-08-13",94.925,96.25,94.6835,94.81,110630000],["2018-08-14",95.9695,96.0505,95.0,95.9825,79722000],["2018-08-15",95.4775,95.8105,93.4895,94.131,154014000],["2018-08-16",95.197,95.25,94.1775,94.326,79142000],["2018-08-17",94.29,94.4,92.7775,94.111,82086000],["2018-08-20",94.5285,94.5875,93.303,93.8355,57240000],["2018-08-21",94.0,94.8875,93.7205,94.171,62112000],["2018-08-22",93.832,95.29,93.832,95.245,61610000],["2018-08-23",95.3585,95.975,95.038,95.145,71260000],["2018-08-24",95.5255,95.8005,95.127,95.2695,56018000],["2018-08-27",95.75,96.385,95.464,96.384,71380000],["2018-08-28",96.8865,97.089,96.441,96.641,62014000],["2018-08-29",97.6725,99.9345,97.447,99.905,130636000],["2018-08-30",99.871,101.2785,99.345,100.119,145546000],["2018-08-31",100.35,101.119,100.237,100.6355,84088000],["2018-09-04",101.325,102.525,100.65,101.9755,114422000],["2018-09-05",101.9055,102.019,99.4945,99.741,164412000],["2018-09-06",100.3255,100.375,96.7605,97.9155,149774000],["2018-09-07",96.9355,98.76,96.8675,97.6035,97852000],["2018-09-10",98.55,98.652,96.576,96.9505,90896000],["2018-09-11",96.4135,99.444,95.85,99.3575,100672000],["2018-09-12",99.7,100.0,98.122,99.5,88280000],["2018-09-13",100.0,100.438,99.1015,99.4935,72430000],["2018-09-14",99.6465,99.6825,97.961,98.5095,72840000],["2018-09-17",97.7365,97.841,94.3705,95.4015,141004000],["2018-09-18",95.9325,97.91,95.772,97.0525,85374000],["2018-09-19",97.025,97.0415,95.245,96.321,81136000],["2018-09-20",96.929,97.75,96.6125,97.215,63098000],["2018-09-21",97.711,97.8655,95.525,95.7505,137118000],["2018-09-24",95.1895,96.844,93.25,96.718,84274000],["2018-09-25",97.145,98.7955,96.9425,98.7275,90768000],["2018-09-26",98.425,99.7625,98.076,98.7425,86270000],["2018-09-27",99.662,100.808,99.429,100.649,86588000],["2018-09-28",100.2205,101.326,99.823,100.15,81702000],["2018-10-01",101.0995,101.6595,100.18,100.218,69210000],["2018-10-02",99.9995,100.6695,98.2885,98.5655,108014000],["2018-10-03",99.085,99.485,97.4905,97.638,105062000],["2018-10-04",97.45,97.8,94.8285,95.471,145140000],["2018-10-05",95.8995,96.454,93.1415,94.4825,136446000],["2018-10-08",93.7,95.1,91.533,93.221,147864000],["2018-10-09",92.9995,94.834,92.616,93.516,95458000],["2018-10-10",92.8945,92.928,87.7205,87.7625,219778000],["2018-10-11",86.2,87.77,84.255,85.968,278718000],["2018-10-12",90.4,90.4475,87.1265,89.4305,188892000],["2018-10-15",89.75,89.7525,86.7115,88.0475,128744000],["2018-10-16",89.175,91.194,88.0775,90.998,117198000],["2018-10-17",92.1395,92.25,90.35,91.5865,105904000],["2018-10-18",91.0745,91.5075,88.3935,88.536,117480000],["2018-10-19",89.258,90.455,87.65,88.2015,118144000],["2018-10-22",89.2,90.475,87.8,89.465,90000000],["2018-10-23",87.112,88.817,85.7,88.435,134478000],["2018-10-24",88.685,88.8855,82.828,83.21,138568000],["2018-10-25",85.167,89.7405,84.6005,89.1085,205714000],["2018-10-26",82.4795,84.923,80.15,82.1405,299276000],["2018-10-29",83.0,83.287,74.75,76.944,277322000],["2018-10-30",74.308,77.0495,73.818,76.521,249202000],["2018-10-31",78.4995,81.1955,78.2545,79.9005,187804000],["2018-11-01",81.1765,83.5225,79.922,83.2765,162710000],["2018-11-02",83.9295,84.872,82.5915,83.2765,139110000],["2018-11-05",82.8785,82.9045,79.818,81.39,112494000],["2018-11-06",80.9175,83.25,80.7275,82.1405,85148000],["2018-11-07",83.65,87.9615,83.204,87.7745,163844000],["2018-11-08",87.75,89.2,86.2555,87.7455,130698000],["2018-11-09",86.625,87.196,85.0935,85.6215,118044000],["2018-11-12",84.912,85.4275,81.5005,81.8425,136124000],["2018-11-13",82.4645,83.853,80.6875,81.5585,118666000],["2018-11-14",82.816,83.65,79.8535,79.9505,129738000],["2018-11-15",79.0505,81.241,77.3255,80.972,168546000],["2018-11-16",79.375,80.724,78.656,79.6705,121322000],["2018-11-19",78.8505,79.0595,75.168,75.6145,155800000],["2018-11-20",71.875,76.7375,71.0,74.773,217576000],["2018-11-21",77.1495,77.5,75.75,75.8365,114336000],["2018-11-23",75.85,76.81,75.0905,75.103,54152000],["2018-11-26",76.95,79.2405,76.211,79.0665,125154000],["2018-11-27",78.7995,79.8825,77.9005,79.071,115664000],["2018-11-28",80.696,84.0725,80.061,83.8875,169174000],["2018-11-29",83.7495,84.4995,82.6165,83.6785,132264000],["2018-11-30",83.975,84.8,83.325,84.5085,115236000],["2018-12-03",88.473,88.917,86.5,88.618,137246000],["2018-12-04",87.8,88.517,83.25,83.42,173890000],["2018-12-06",80.7435,85.0525,80.4925,84.9595,175788000],["2018-12-07",85.2535,85.9465,81.273,81.4565,151522000],["2018-12-10",81.192,82.8995,79.5435,82.0515,149896000],["2018-12-11",83.9,83.9735,80.98,82.162,124894000],["2018-12-12",83.45,85.2495,83.0135,83.177,131960000],["2018-12-13",84.0,84.606,82.075,82.919,105426000],["2018-12-14",81.9,82.1285,79.25,79.5955,127344000],["2018-12-17",78.3,78.8065,75.2505,76.0455,176596000],["2018-12-18",77.0,78.3775,76.1505,77.574,130460000],["2018-12-19",77.1525,79.2265,74.159,74.754,175844000],["2018-12-20",74.2,75.475,71.6345,73.0415,199836000],["2018-12-21",73.2495,74.0,68.198,68.8725,272806000],["2018-12-24",67.3,69.8015,65.35,67.198,144400000],["2018-12-26",68.4445,73.658,68.1505,73.545,208236000],["2018-12-27",72.71,73.45,69.5155,73.082,194440000],["2018-12-28",73.6675,75.6735,72.45,73.901,176580000],["2018-12-31",75.54,76.038,74.35,75.0985,139090000],["2019-01-02",73.26,77.668,73.0465,76.9565,159662000],["2019-01-03",76.0005,76.9,74.8555,75.014,139512000],["2019-01-04",76.5,79.7,75.9155,78.7695,183652000],["2019-01-07",80.1155,81.728,79.4595,81.4755,159864000],["2019-01-08",83.2345,83.8305,80.8305,82.829,177628000],["2019-01-09",82.649,83.39,82.07,82.971,126976000],["2019-01-10",82.0505,83.1625,81.081,82.811,130154000],["2019-01-11",82.0275,83.0145,81.811,82.028,93724000],["2019-01-14",80.75,82.41,79.7575,80.8605,120118000],["2019-01-15",81.6,83.758,81.3005,83.728,119970000],["2019-01-16",84.211,85.25,83.794,84.189,127338000],["2019-01-17",84.0,85.0085,83.875,84.661,84178000],["2019-01-18",85.6,85.81,84.577,84.81,120410000],["2019-01-22",84.05,84.0935,80.51,81.6085,128336000],["2019-01-23",82.8,82.8715,80.6,82.001,104504000],["2019-01-24",82.0535,82.863,81.589,82.7465,81798000],["2019-01-25",83.525,84.174,83.0805,83.5285,98918000],["2019-01-28",82.1795,82.25,80.7045,81.8945,96754000],["2019-01-29",81.5635,81.619,79.536,79.694,92656000],["2019-01-30",81.15,83.8475,80.984,83.5215,115676000],["2019-01-31",84.6425,86.8205,83.954,85.9365,218206000],["2019-02-01",81.944,83.653,81.1005,81.3115,230124000],["2019-02-04",81.15,82.4815,80.675,81.6655,98582000],["2019-02-05",82.167,83.263,82.125,82.9405,89062000],["2019-02-06",83.5375,83.613,81.667,82.013,78798000],["2019-02-07",81.25,81.277,79.6455,80.7185,92532000],["2019-02-08",79.3,79.4295,78.338,79.411,113150000],["2019-02-11",80.049,80.4645,79.3,79.55,66346000],["2019-02-12",80.2,81.97,79.944,81.9005,97172000],["2019-02-13",82.35,82.819,81.8555,82.0,71206000],["2019-02-14",81.225,81.895,80.303,81.1325,82410000],["2019-02-15",81.393,81.4455,80.225,80.3975,86878000],["2019-02-19",80.05,81.7,80.028,81.379,73634000],["2019-02-20",81.5,81.7465,80.506,81.105,66752000],["2019-02-21",80.9925,81.178,80.0455,80.972,69668000],["2019-02-22",81.175,81.747,81.0585,81.578,61924000],["2019-02-25",82.0725,82.73,81.5195,81.65,63690000],["2019-02-26",81.299,81.9995,80.8065,81.82,53316000],["2019-02-27",81.409,82.0905,80.755,82.0545,62976000],["2019-02-28",81.7625,82.5885,81.6915,81.9915,60518000],["2019-03-01",82.7565,83.713,82.55,83.5865,99498000],["2019-03-04",84.25,85.4715,83.718,84.8085,123348000],["2019-03-05",85.1475,85.39,84.4505,84.6215,73630000],["2019-03-06",84.7985,84.8875,83.414,83.4475,79920000],["2019-03-07",83.3685,83.4875,81.0255,81.2975,99140000],["2019-03-08",80.2005,81.136,79.3285,81.04,93340000],["2019-03-11",81.306,83.6145,81.3005,83.531,77528000],["2019-03-12",83.45,84.2135,83.049,83.655,72290000],["2019-03-13",84.15,85.0,83.9675,84.5405,71040000],["2019-03-14",84.56,85.1,84.217,84.311,58932000],["2019-03-15",85.15,85.94,84.6565,85.618,151018000],["2019-03-18",85.635,87.5,85.6315,87.1075,108582000],["2019-03-19",87.6755,89.208,87.6755,88.0925,127284000],["2019-03-20",88.497,89.975,88.3515,89.8635,125312000],["2019-03-21",89.813,91.1875,89.364,90.963,115356000],["2019-03-22",90.5085,90.949,88.1555,88.2385,127260000],["2019-03-25",87.8895,89.134,87.375,88.713,102076000],["2019-03-26",89.65,90.2885,88.668,89.188,97318000],["2019-03-27",89.2065,89.375,87.284,88.285,86496000],["2019-03-28",88.5,88.8965,87.6735,88.671,60860000],["2019-03-29",89.329,89.643,88.8315,89.0375,66416000],["2019-04-01",90.0055,90.7835,89.9365,90.7095,84776000],["2019-04-02",90.551,91.0,90.256,90.699,68962000],["2019-04-03",91.336,91.5,90.481,91.035,78522000],["2019-04-04",91.0325,91.4375,90.21,90.943,72478000],["2019-04-05",91.45,91.929,91.2595,91.864,72810000],["2019-04-08",91.6615,92.51,91.2555,92.493,75056000],["2019-04-09",92.2745,92.6545,91.589,91.792,74288000],["2019-04-10",92.05,92.4,91.4405,92.3665,59280000],["2019-04-11",92.435,92.4975,92.0155,92.2035,53096000],["2019-04-12",92.42,92.575,92.065,92.153,62288000],["2019-04-15",92.1,92.3425,90.945,92.2435,74488000],["2019-04-16",92.5675,93.4885,92.4,93.152,60892000],["2019-04-17",93.6495,93.8235,93.022,93.241,57870000],["2019-04-18",93.4395,93.541,92.974,93.0845,54998000],["2019-04-22",92.77,94.421,92.282,94.3655,67476000],["2019-04-23",94.56,96.463,94.479,96.1885,92808000],["2019-04-24",96.25,96.4845,94.908,95.0875,73516000],["2019-04-25",95.85,96.1225,95.0155,95.1125,121982000],["2019-04-26",96.45,97.55,94.9,97.5315,168652000],["2019-04-29",97.45,97.817,96.7045,96.9215,80426000],["2019-04-30",96.505,96.7855,95.3475,96.326,70120000],["2019-05-01",96.6545,97.182,95.5275,95.576,62340000],["2019-05-02",95.6665,96.0775,94.0935,95.041,79258000],["2019-05-03",97.45,98.22,96.8,98.123,127632000],["2019-05-06",95.899,97.95,95.525,97.5275,108356000],["2019-05-07",96.9995,97.455,95.169,96.05,118042000],["2019-05-08",95.9435,96.7685,95.5,95.8885,81572000],["2019-05-09",95.0,95.47,93.8,94.9935,106166000],["2019-05-10",94.9,95.1895,92.8,94.499,114360000],["2019-05-13",91.828,92.327,90.9,91.134,115668000],["2019-05-14",91.975,92.622,90.7875,92.006,92582000],["2019-05-15",91.3975,93.7215,91.15,93.5575,93852000],["2019-05-16",94.297,95.8755,94.1145,95.3785,94156000],["2019-05-17",94.6525,95.5265,93.3665,93.45,94732000],["2019-05-20",92.6345,93.389,91.777,92.9485,75964000],["2019-05-21",93.7395,93.95,92.3,92.876,80102000],["2019-05-22",92.589,93.5745,92.55,92.984,58732000],["2019-05-23",91.8295,92.2,90.21,90.774,88486000],["2019-05-24",91.7945,92.088,90.8925,91.164,67394000],["2019-05-28",91.6375,92.4635,91.3675,91.8215,64000000],["2019-05-29",91.156,91.5,90.3765,90.9595,85580000],["2019-05-30",91.2745,91.4735,90.3915,90.816,62938000],["2019-05-31",89.5005,89.7795,88.635,88.7535,92376000],["2019-06-03",88.0005,88.3145,83.6,84.6345,181974000],["2019-06-04",84.962,86.541,84.0445,86.478,113582000],["2019-06-05",87.48,87.6,85.7625,86.925,84796000],["2019-06-06",86.8855,88.0,86.3065,87.718,73786000],["2019-06-07",88.185,90.3125,87.9745,90.2015,96164000],["2019-06-10",91.1,94.2435,90.9,93.0315,107420000],["2019-06-11",94.1625,94.685,92.9,93.185,80854000],["2019-06-12",92.699,93.25,92.219,92.766,53566000],["2019-06-13",93.336,94.1545,93.111,93.515,55916000],["2019-06-14",93.2,93.8,92.95,93.4835,57024000],["2019-06-17",93.825,94.7845,93.7725,94.3015,52686000],["2019-06-18",95.0675,96.0835,94.9895,95.0685,77914000],["2019-06-19",95.392,95.979,94.6235,95.4395,57906000],["2019-06-20",96.6665,96.76,95.29,95.9095,64344000],["2019-06-21",95.805,96.2975,95.379,95.565,78672000],["2019-06-24",95.633,95.843,95.065,95.695,45660000],["2019-06-25",95.592,95.8195,93.621,93.9135,60246000],["2019-06-26",94.624,95.19,94.366,94.8915,48838000],["2019-06-27",95.1,95.562,94.902,95.214,42834000],["2019-06-28",95.455,95.647,94.2,94.6815,60748000],["2019-07-01",96.149,96.491,95.733,96.1095,63842000],["2019-07-02",95.969,96.7395,95.3315,96.7155,52918000],["2019-07-03",96.7945,97.0795,96.525,96.95,33806000],["2019-07-05",96.43,97.295,96.265,97.1455,52568000],["2019-07-08",96.706,97.8,96.4125,97.616,57668000],["2019-07-09",97.39,99.5005,97.174,99.415,86914000],["2019-07-10",99.8255,101.247,99.77,100.8705,98638000],["2019-07-11",101.281,101.79,99.765,100.0535,86356000],["2019-07-12",100.4135,100.85,100.1935,100.55,50186000],["2019-07-15",101.07,101.145,100.0775,101.0495,59626000],["2019-07-16",100.529,101.316,100.061,100.495,52364000],["2019-07-17",100.3525,100.6,99.6015,99.6015,51176000],["2019-07-18",99.0005,99.375,97.5775,98.895,69738000],["2019-07-19",99.5605,99.8,98.1115,98.226,63712000],["2019-07-22",98.557,99.45,97.913,99.2815,58000000],["2019-07-23",99.7995,99.8895,98.6565,99.7245,54070000],["2019-07-24",98.465,100.065,98.2935,100.0405,52626000],["2019-07-25",100.05,100.06,98.636,98.691,82730000],["2019-07-26",97.1,97.545,96.2255,97.1525,98542000],["2019-07-29",96.5,96.6115,94.527,95.6225,89864000],["2019-07-30",94.556,95.4945,94.174,94.9265,58218000],["2019-07-31",94.9055,94.9775,92.472,93.339,89414000],["2019-08-01",93.586,94.896,92.2005,92.766,94266000],["2019-08-02",92.2535,92.318,90.401,91.162,99124000],["2019-08-05",88.511,89.4335,87.439,88.2565,121164000],["2019-08-06",89.6115,89.6885,87.67,89.3915,101406000],["2019-08-07",88.6995,89.9465,87.85,89.67,90538000],["2019-08-08",90.3,91.713,89.9055,91.6445,74024000],["2019-08-09",91.4475,91.5545,90.111,90.379,57596000],["2019-08-12",89.7995,90.049,88.85,89.246,58110000],["2019-08-13",89.15,91.587,89.0,91.217,79880000],["2019-08-14",89.6505,89.7825,87.861,88.148,97872000],["2019-08-15",89.0995,89.4,88.098,88.806,75182000],["2019-08-16",89.6445,90.1455,89.2275,89.6285,60360000],["2019-08-19",90.904,91.3,90.6305,90.806,56326000],["2019-08-20",90.725,90.841,89.994,90.069,38590000],["2019-08-21",90.9695,91.479,90.75,91.177,40636000],["2019-08-22",91.4,91.4705,90.005,90.233,53070000],["2019-08-23",89.6515,90.245,87.2615,87.481,105416000],["2019-08-26",88.3455,88.5,87.1755,88.4435,61600000],["2019-08-27",88.7865,88.97,87.334,88.0915,60394000],["2019-08-28",87.75,88.393,87.2025,88.2125,48394000],["2019-08-29",89.15,89.9275,88.8625,89.32,60302000],["2019-08-30",89.8745,89.987,88.2285,88.8145,61174000],["2019-09-03",88.5,90.04,88.4,89.492,70860000],["2019-09-04",90.25,90.3815,89.8115,90.031,46482000],["2019-09-05",91.0975,92.1,90.779,92.036,66216000],["2019-09-06",91.911,92.0325,91.32,91.6755,49938000],["2019-09-09",92.05,92.5,91.2305,91.5675,59990000],["2019-09-10",91.1375,91.2905,90.267,91.0275,52278000],["2019-09-11",90.607,91.671,90.454,91.1495,48656000],["2019-09-12",91.8815,92.683,91.714,92.1775,56470000],["2019-09-13",92.1005,92.306,91.7585,91.967,39426000],["2019-09-16",91.201,91.2845,90.01,90.392,73510000],["2019-09-17",90.354,91.1995,90.205,91.1275,39648000],["2019-09-18",90.852,91.103,89.775,90.873,50112000],["2019-09-19",91.051,91.6285,90.895,91.075,40630000],["2019-09-20",91.0855,91.5315,89.046,89.708,106838000],["2019-09-23",88.85,89.635,88.366,89.265,58446000],["2019-09-24",89.5305,89.7855,86.7775,87.0805,92320000],["2019-09-25",87.368,88.65,86.15,88.4165,69864000],["2019-09-26",88.1395,88.1685,86.575,86.992,70736000],["2019-09-27",87.4,87.456,85.691,86.2725,78144000],["2019-09-30",86.3495,86.873,85.461,86.7955,52894000],["2019-10-01",87.3,87.78,86.4205,86.7825,61690000],["2019-10-02",86.387,86.4445,85.25,85.6615,66022000],["2019-10-03",85.65,86.25,84.253,86.221,69364000],["2019-10-04",86.301,87.029,85.9615,86.9825,49438000],["2019-10-07",86.5815,87.3915,86.185,86.633,43094000],["2019-10-08",86.1245,86.35,85.25,85.2755,50840000],["2019-10-09",85.9805,86.4975,85.718,86.0995,40870000],["2019-10-10",86.262,86.9145,85.6875,86.013,51504000],["2019-10-11",87.146,87.2725,86.493,86.596,65100000],["2019-10-14",86.4455,87.0945,86.1,86.8215,38204000],["2019-10-15",87.107,88.8225,87.031,88.369,62234000],["2019-10-16",88.6665,89.312,88.526,88.8715,55268000],["2019-10-17",89.8245,89.9425,89.101,89.374,52948000],["2019-10-18",89.39,89.699,87.46,87.8755,67250000],["2019-10-21",88.483,89.294,88.25,89.283,42608000],["2019-10-22",89.4075,89.489,88.1,88.2865,42234000],["2019-10-23",88.065,88.5025,87.1,88.1085,42764000],["2019-10-24",88.5545,89.417,88.0135,89.039,88922000],["2019-10-25",84.8775,88.2105,84.75,88.0665,192528000],["2019-10-28",87.403,88.935,87.125,88.854,74178000],["2019-10-29",88.7405,88.85,87.7905,88.1355,45538000],["2019-10-30",88.012,89.119,87.956,88.9995,48988000],["2019-10-31",88.7995,89.6,88.574,88.833,55624000],["2019-11-01",89.4005,89.8725,89.2605,89.572,55808000],["2019-11-04",90.0505,90.753,90.0505,90.233,55438000],["2019-11-05",90.458,90.5125,89.7,90.0855,37710000],["2019-11-06",90.05,90.125,89.429,89.7885,40596000],["2019-11-07",90.188,90.295,89.174,89.41,53022000],["2019-11-08",89.3945,89.494,88.702,89.294,42466000],["2019-11-11",88.9,89.0,88.3565,88.5825,38920000],["2019-11-12",88.733,89.311,88.5955,88.9,40752000],["2019-11-13",88.6695,88.75,87.366,87.6555,59790000],["2019-11-14",87.5715,88.3295,87.478,87.73,45296000],["2019-11-15",88.0025,88.084,86.643,86.9745,78552000],["2019-11-18",86.915,87.685,86.1355,87.6265,56790000],["2019-11-19",87.8495,88.034,87.1515,87.6395,45416000],["2019-11-20",87.457,88.126,86.706,87.2765,55800000],["2019-11-21",87.15,87.3435,86.518,86.7355,53258000],["2019-11-22",86.951,87.3215,86.55,87.286,49582000],["2019-11-25",87.6625,88.871,87.662,88.692,69724000],["2019-11-26",88.996,89.8515,88.9175,89.847,63624000],["2019-11-27",90.05,91.225,89.8655,90.9255,60512000],["2019-11-29",90.889,91.2345,90.0395,90.04,38468000],["2019-12-02",90.22,90.2775,88.134,89.08,78512000],["2019-12-03",88.0,88.6435,87.3615,88.498,67618000],["2019-12-04",88.7005,89.4545,88.011,88.0345,53402000],["2019-12-05",88.175,88.175,87.0,87.024,56476000],["2019-12-06",87.56,87.72,87.0065,87.58,62348000],["2019-12-09",87.533,88.3445,87.2805,87.4755,48856000],["2019-12-10",87.37,87.5335,86.75,86.9605,50286000],["2019-12-11",87.0835,87.5,86.7855,87.436,41952000],["2019-12-12",87.5,88.2,87.272,88.0165,61918000],["2019-12-13",88.25,88.4495,87.75,88.047,54914000],["2019-12-16",88.35,88.475,87.8525,88.4605,62904000],["2019-12-17",88.9005,89.6,88.8695,89.533,72888000],["2019-12-18",89.751,89.91,89.118,89.2015,67028000],["2019-12-19",89.025,89.6495,88.703,89.614,53056000],["2019-12-20",89.981,90.1485,89.1225,89.325,103016000],["2019-12-23",89.413,89.65,89.2255,89.65,42728000],["2019-12-24",89.6905,89.7785,89.379,89.4605,17626000],["2019-12-26",90.0505,93.523,89.975,93.4385,120108000],["2019-12-27",94.146,95.07,93.3005,93.49,123732000],["2019-12-30",93.7,94.2,92.031,92.3445,73494000],["2019-12-31",92.1,92.663,91.6115,92.392,50130000],["2020-01-02",93.75,94.9005,93.2075,94.9005,80580000],["2020-01-03",93.225,94.31,93.225,93.7485,75288000],["2020-01-06",93.0,95.1845,93.0,95.144,81236000],["2020-01-07",95.225,95.6945,94.602,95.343,80898000],["2020-01-08",94.902,95.55,94.322,94.5985,70160000],["2020-01-09",95.4945,95.891,94.79,95.0525,63346000],["2020-01-10",95.2685,95.347,94.0,94.158,57074000],["2020-01-13",94.5655,94.9,94.04,94.565,55616000],["2020-01-14",94.294,94.3555,92.9275,93.472,68818000],["2020-01-15",93.6125,93.943,92.7545,93.101,57932000],["2020-01-16",94.1495,94.2795,93.301,93.897,53190000],["2020-01-17",94.2945,94.332,92.8625,93.236,79946000],["2020-01-21",93.25,94.7135,93.0,94.6,74156000],["2020-01-22",94.8045,95.125,94.167,94.373,64326000],["2020-01-23",94.2555,94.499,93.638,94.229,49692000],["2020-01-24",94.5685,94.7495,92.372,93.082,75324000],["2020-01-27",91.0,92.05,90.767,91.417,70570000],["2020-01-28",92.025,92.9055,91.501,92.6625,56160000],["2020-01-29",93.2,93.7375,92.751,92.9,41760000],["2020-01-30",92.9,93.6435,92.5305,93.534,126548000],["2020-01-31",102.5735,102.786,100.1135,100.436,311346000],["2020-02-03",100.53,102.425,100.0125,100.21,117834000],["2020-02-04",101.494,102.99,100.7685,102.4835,105786000],["2020-02-05",103.551,103.551,101.6,101.9935,87524000],["2020-02-06",102.051,102.815,101.24,102.5115,63660000],["2020-02-07",102.0995,104.9265,101.905,103.964,101906000],["2020-02-10",104.2505,106.78,104.248,106.6955,101124000],["2020-02-11",107.545,109.2975,106.8,107.54,114920000],["2020-02-12",108.16,109.0125,107.7645,108.0,66686000],["2020-02-13",107.2495,108.514,107.1,107.4935,60636000],["2020-02-14",107.784,107.952,106.2945,106.7435,52124000],["2020-02-18",106.251,108.3035,106.2055,107.7835,58912000],["2020-02-19",108.39,109.255,108.056,108.511,51224000],["2020-02-20",108.6535,108.8395,106.3725,107.655,62626000],["2020-02-21",107.1075,107.2275,104.4,104.7985,92926000],["2020-02-24",100.159,101.965,99.3985,100.4645,130940000],["2020-02-25",101.321,101.73,97.921,98.637,124382000],["2020-02-26",98.514,100.7335,98.0225,98.9795,104492000],["2020-02-27",96.719,98.75,94.138,94.215,162880000],["2020-02-28",90.7315,94.488,90.5565,94.1875,189620000],["2020-03-02",95.3245,97.7255,93.5,97.6975,135234000],["2020-03-03",98.7685,99.8165,94.4045,95.4495,150690000],["2020-03-04",97.3285,98.9,96.1,98.7915,95458000],["2020-03-05",96.65,98.036,95.5,96.2015,94964000],["2020-03-06",93.75,95.5435,93.475,95.0545,105472000],["2020-03-09",88.693,93.1385,88.0645,90.0305,156264000],["2020-03-10",93.544,94.7135,90.9085,94.591,142666000],["2020-03-11",92.8925,93.566,90.075,91.043,112496000],["2020-03-12",86.099,88.25,83.75,83.8305,226924000],["2020-03-13",87.75,89.3155,84.031,89.25,176194000],["2020-03-16",82.0755,87.9725,81.3015,84.4575,178346000],["2020-03-17",88.7735,92.889,84.462,90.392,218342000],["2020-03-18",87.5,92.083,87.25,91.5,192904000],["2020-03-19",93.0,97.25,91.6325,94.0465,207998000],["2020-03-20",96.3155,97.85,91.0365,92.3045,196358000],["2020-03-23",91.3875,95.97,90.6,95.1415,156170000],["2020-03-24",97.575,97.75,95.017,97.005,142942000],["2020-03-25",96.0345,97.513,94.289,94.292,129582000],["2020-03-26",95.1,97.8245,94.4645,97.7745,124426000],["2020-03-27",96.543,96.9895,94.996,95.005,107758000],["2020-03-30",96.1415,98.6815,95.617,98.1975,122522000],["2020-03-31",98.2175,99.651,97.2005,97.486,102472000],["2020-04-01",96.6485,97.248,94.65,95.385,82438000],["2020-04-02",95.082,96.3765,94.5,95.9415,86720000],["2020-04-03",95.5575,96.3165,94.4575,95.3295,72198000],["2020-04-06",96.8,99.926,96.501,99.8795,115464000],["2020-04-07",100.8555,101.786,99.881,100.58,102280000],["2020-04-08",101.05,102.2,100.5575,102.15,79546000],["2020-04-09",102.215,102.65,100.883,102.138,92930000],["2020-04-13",102.0,109.0,101.9,108.4435,134334000],["2020-04-14",110.0235,114.6,109.3105,114.166,161744000],["2020-04-15",112.884,116.6685,112.25,115.384,137332000],["2020-04-16",117.3,123.05,116.75,120.4095,240764000],["2020-04-17",118.6165,120.0,115.801,118.75,158600000],["2020-04-20",119.4975,122.249,119.3025,119.6805,115414000],["2020-04-21",120.8305,121.4155,113.983,116.406,149534000],["2020-04-22",118.45,119.7,117.55,118.1745,84244000],["2020-04-23",119.999,121.211,119.104,119.9725,101332000],["2020-04-24",120.85,121.0215,119.1,120.511,76498000],["2020-04-27",122.16,122.244,118.15,118.8,112912000],["2020-04-28",118.605,118.675,115.3,115.704,105388000],["2020-04-29",116.5005,119.5945,115.5,118.6355,91832000],["2020-04-30",120.992,123.75,119.8005,123.7,190692000],["2020-05-01",116.84,118.122,112.9095,114.302,195452000],["2020-05-04",112.819,116.349,112.819,115.7995,97318000],["2020-05-05",117.0,117.55,115.3565,115.89,64850000],["2020-05-06",116.472,117.8725,116.0,117.563,62356000],["2020-05-07",118.739,118.8,117.1555,118.3805,67928000],["2020-05-08",118.607,119.362,117.85,118.9805,64132000],["2020-05-11",118.735,120.9835,118.6055,120.45,65184000],["2020-05-12",120.5925,120.95,117.75,117.8475,61498000],["2020-05-13",118.34,120.385,116.89,118.396,95658000],["2020-05-14",118.0505,119.5685,117.6605,119.4425,72962000],["2020-05-15",118.426,120.55,117.8185,120.489,84700000],["2020-05-18",120.2175,121.65,119.2005,121.313,87144000],["2020-05-19",121.4915,124.25,121.4485,122.4665,86410000],["2020-05-20",123.8935,125.0005,123.3635,124.897,79962000],["2020-05-21",125.0,126.2725,122.127,122.337,102288000],["2020-05-22",122.7505,123.4925,121.5065,121.844,57342000],["2020-05-26",122.9,123.1,120.703,121.093,71364000],["2020-05-27",120.2495,120.679,116.5,120.5195,101138000],["2020-05-28",119.2165,121.8485,118.9115,120.055,63804000],["2020-05-29",120.797,122.1185,119.91,122.1185,70198000],["2020-06-01",122.4,123.8465,122.2085,123.552,58578000],["2020-06-02",123.35,123.6765,122.2655,123.6205,50598000],["2020-06-03",123.4005,124.4,123.0585,123.92,53420000],["2020-06-04",123.8715,125.377,122.5005,123.03,58974000],["2020-06-05",122.2255,124.4325,121.8565,124.15,66128000],["2020-06-08",125.01,126.5,124.367,126.203,79414000],["2020-06-09",126.472,131.3215,126.25,130.043,103520000],["2020-06-10",132.25,136.1175,131.313,132.3725,98920000],["2020-06-11",130.175,133.569,126.8115,127.898,116002000],["2020-06-12",130.0605,131.074,125.1675,127.251,108722000],["2020-06-15",126.33,129.2,125.4,128.634,77302000],["2020-06-16",131.0,131.0,128.8,130.7635,71712000],["2020-06-17",132.375,132.75,131.591,132.049,59186000],["2020-06-18",132.3505,132.982,131.8055,132.699,49756000],["2020-06-19",133.904,134.8715,132.95,133.7505,115540000],["2020-06-22",134.225,135.75,133.45,135.691,64176000],["2020-06-23",136.301,139.1555,135.902,138.2205,84634000],["2020-06-24",139.0,139.8,136.05,136.72,90532000],["2020-06-25",136.9775,137.8115,135.607,137.729,59374000],["2020-06-26",138.753,139.1285,134.4,134.6435,130016000],["2020-06-29",134.5005,134.84,131.504,134.019,84468000],["2020-06-30",134.2535,138.4815,133.7515,137.941,75394000],["2020-07-01",137.8995,144.75,137.7,143.935,127268000],["2020-07-02",145.6005,147.778,143.555,144.515,131868000],["2020-07-06",146.7485,152.994,146.5,152.852,137612000],["2020-07-07",152.9275,153.4775,149.5,150.006,105150000],["2020-07-08",151.1305,154.1985,150.6215,154.0555,100752000],["2020-07-09",155.7995,159.694,153.7,159.1315,127774000],["2020-07-10",159.588,160.75,156.785,160.0,109720000],["2020-07-13",162.553,167.2145,153.4195,155.2,154408000],["2020-07-14",154.45,156.369,147.5,154.2,144638000],["2020-07-15",154.0115,154.9175,148.659,150.4435,115778000],["2020-07-16",148.553,151.6,145.9115,149.995,127884000],["2020-07-17",150.45,151.2,147.4225,148.0985,95226000],["2020-07-20",150.01,160.068,149.701,159.842,151964000],["2020-07-21",161.6245,162.029,155.286,156.9145,122426000],["2020-07-22",156.25,157.5,153.263,154.9955,82084000],["2020-07-23",154.9135,154.9135,148.5,149.3275,113138000],["2020-07-24",146.5,151.579,144.4,150.4455,112648000],["2020-07-27",153.1,154.9,150.7885,152.7605,83410000],["2020-07-28",152.7135,153.8545,149.788,150.0165,62534000],["2020-07-29",151.5495,151.958,149.8385,151.6765,59482000],["2020-07-30",150.7,154.6,150.25,152.594,122566000],["2020-07-31",162.2,162.341,157.55,158.234,161710000],["2020-08-03",159.0255,159.2,155.2,155.5945,101494000],["2020-08-04",155.0605,158.362,155.0605,156.9415,93886000],["2020-08-05",157.1885,160.6795,156.365,160.2515,78330000],["2020-08-06",159.718,162.3735,158.2715,161.25,78812000],["2020-08-07",161.2005,162.0405,157.0335,158.373,78722000],["2020-08-10",158.5155,158.6255,155.076,157.408,63346000],["2020-08-11",155.66,157.961,153.65,154.0335,74362000],["2020-08-12",155.4,158.7195,155.071,158.112,70442000],["2020-08-13",159.1495,160.876,157.75,158.051,62980000],["2020-08-14",158.909,158.912,156.0,157.401,55034000],["2020-08-17",158.656,159.7485,157.709,159.1205,53824000],["2020-08-18",160.6,166.0,160.291,165.6245,106920000],["2020-08-19",165.1505,165.795,162.8,163.024,83702000],["2020-08-20",162.6,165.631,161.9,164.8685,66650000],["2020-08-21",164.75,165.72,163.7695,164.236,71518000],["2020-08-24",165.5075,169.016,162.878,165.373,93326000],["2020-08-25",164.7495,167.87,163.35,167.3245,79856000],["2020-08-26",167.5555,172.587,167.2285,172.0925,130174000],["2020-08-27",172.5025,172.65,168.9,170.0,85296000],["2020-08-28",171.15,171.6685,169.325,170.09,57940000],["2020-08-31",170.4495,174.75,170.25,172.548,83718000],["2020-09-01",174.479,175.6935,173.35,174.956,68644000],["2020-09-02",177.35,177.6125,174.3345,176.5725,78630000],["2020-09-03",174.25,174.4205,165.15,168.4,163222000],["2020-09-04",165.9,169.075,155.5565,164.731,175636000],["2020-09-08",157.2,162.5425,156.5,157.492,121884000],["2020-09-09",160.1495,165.159,159.25,163.4305,103774000],["2020-09-10",165.361,167.4945,158.5275,158.7555,106614000],["2020-09-11",160.4345,160.867,154.199,155.811,101880000],["2020-09-14",158.647,159.3695,154.8,155.1485,90592000],["2020-09-15",156.808,158.751,155.446,157.8065,80430000],["2020-09-16",158.9995,159.362,153.7075,153.905,90244000],["2020-09-17",150.4625,151.4715,148.6275,150.4365,128982000],["2020-09-18",151.587,151.89,145.277,147.7455,177852000],["2020-09-21",145.325,148.1,143.55,148.0235,122358000],["2020-09-22",151.692,156.6995,150.01,156.4495,138976000],["2020-09-23",156.0215,156.35,149.619,149.993,113054000],["2020-09-24",148.8895,153.465,148.25,150.9895,110588000],["2020-09-25",152.743,155.077,149.95,154.7565,92304000],["2020-09-28",157.4425,158.752,155.8585,158.7025,84484000],["2020-09-29",158.7695,159.413,156.627,157.244,69916000],["2020-09-30",157.057,160.644,156.6995,157.4365,97922000],["2020-10-01",160.4,161.2,158.6,161.063,99438000],["2020-10-02",157.6815,159.79,156.15,156.25,112262000],["2020-10-05",157.292,160.1265,157.0425,159.96,75506000],["2020-10-06",158.25,159.1,154.5,154.998,101738000],["2020-10-07",156.75,160.0,156.6195,159.7845,86188000],["2020-10-08",161.2495,161.6645,158.7495,159.5275,63482000],["2020-10-09",160.5,164.4495,159.8915,164.3325,98158000],["2020-10-12",167.497,174.812,166.9775,172.1465,167284000],["2020-10-13",173.3995,174.619,171.211,172.1815,114894000],["2020-10-14",172.35,173.244,167.0,168.1855,116254000],["2020-10-15",164.6005,167.794,164.0,166.9325,104468000],["2020-10-16",168.1615,169.983,158.0,163.6355,129488000],["2020-10-19",164.9805,166.45,159.637,160.3605,104472000],["2020-10-20",161.114,163.3,159.6005,160.8505,90194000],["2020-10-21",160.625,161.694,158.0,159.247,91854000],["2020-10-22",159.4935,159.9375,156.097,158.82,84240000],["2020-10-23",159.55,160.2665,157.0,160.22,69334000],["2020-10-26",159.937,164.149,157.665,160.352,118024000],["2020-10-27",161.247,164.583,160.565,164.3165,85820000],["2020-10-28",162.465,163.201,158.1235,158.139,111766000],["2020-10-29",160.0635,162.8625,158.2,160.5505,131930000],["2020-10-30",157.8875,158.35,150.95,151.8075,167728000],["2020-11-02",153.087,153.9855,147.506,150.224,145148000],["2020-11-03",150.9265,153.745,149.049,152.4205,97958000],["2020-11-04",157.9995,162.2425,156.9865,162.058,136780000],["2020-11-05",165.9985,168.34,164.444,166.1,115786000],["2020-11-06",165.232,166.1,161.6,165.5685,92946000],["2020-11-09",161.5515,164.45,155.6055,157.187,143808000],["2020-11-10",154.751,155.7,150.974,151.751,131820000],["2020-11-11",153.089,156.9575,152.5,156.8695,87338000],["2020-11-12",157.9975,158.794,154.3025,155.514,87240000],["2020-11-13",156.1,157.086,154.2695,156.4405,75124000],["2020-11-16",154.66,157.135,153.6345,156.553,76174000],["2020-11-17",159.177,159.4625,156.763,156.783,68894000],["2020-11-18",156.7,157.0,155.255,155.273,58336000],["2020-11-19",155.2655,156.25,154.046,155.851,60206000],["2020-11-20",155.851,156.6445,154.9025,154.97,67488000],["2020-11-23",155.835,156.9875,153.273,154.9195,94178000],["2020-11-24",155.025,156.7125,154.313,155.903,72042000],["2020-11-25",157.0935,159.9,157.013,159.2535,75808000],["2020-11-27",160.563,160.8095,159.5025,159.767,47858000],["2020-11-30",160.424,161.4195,156.2775,158.402,81278000],["2020-12-01",159.425,162.4475,157.859,161.004,90740000],["2020-12-02",161.0825,161.6,158.663,160.1765,62586000],["2020-12-03",160.273,161.432,159.0655,159.3365,57840000],["2020-12-04",159.9105,159.9105,157.938,158.129,58272000],["2020-12-07",157.824,159.038,157.0845,157.9,55026000],["2020-12-08",157.945,159.2065,156.001,158.8645,65726000],["2020-12-09",158.3945,158.7215,154.4,155.21,82016000],["2020-12-10",154.4495,157.105,153.8,155.0745,60604000],["2020-12-11",154.833,155.9335,153.641,155.821,61294000],["2020-12-14",157.15,159.5235,156.3,157.8485,83116000],["2020-12-15",159.0505,159.425,156.5245,158.256,66390000],["2020-12-16",158.8005,162.35,158.184,162.048,88552000],["2020-12-17",162.5,163.1755,161.05,161.804,69486000],["2020-12-18",162.1995,162.471,158.58,160.0825,119914000],["2020-12-21",160.0005,161.3485,158.3,160.309,76736000],["2020-12-22",160.142,161.1,159.004,160.326,47388000],["2020-12-23",160.25,160.5065,159.2085,159.2635,41876000],["2020-12-24",159.695,160.1,158.45,158.6345,29038000],["2020-12-28",159.7,165.2,158.6345,164.198,113736000],["2020-12-29",165.497,167.5325,164.061,166.1,97458000],["2020-12-30",167.05,167.105,164.1235,164.2925,64186000],["2020-12-31",163.75,164.146,162.06,162.8465,59144000],["2021-01-04",163.5,163.6,157.201,159.3315,88228000],["2021-01-05",158.3005,161.169,158.253,160.9255,53110000],["2021-01-06",157.324,159.8755,156.558,156.919,87896000],["2021-01-07",157.85,160.427,157.75,158.108,70290000],["2021-01-08",159.0,159.532,157.11,159.135,70754000],["2021-01-11",157.4005,157.819,155.5,155.7105,73668000],["2021-01-12",156.0,157.107,154.3,156.0415,70292000],["2021-01-13",156.422,159.4975,156.104,158.2945,66424000],["2021-01-14",158.376,158.9,156.0295,156.3735,61418000],["2021-01-15",156.151,157.1275,154.7585,155.2125,84880000],["2021-01-19",155.35,157.25,154.8,156.038,66102000],["2021-01-20",159.0995,163.99,158.75,163.169,106196000],["2021-01-21",164.65,167.4275,164.4785,165.3495,98722000],["2021-01-22",165.2155,166.0955,164.158,164.6115,56438000],["2021-01-25",166.425,168.1945,162.1575,164.7,74996000],["2021-01-26",164.818,166.9,164.1435,166.3065,59104000],["2021-01-27",167.0745,167.326,160.354,161.629,93204000],["2021-01-28",161.752,165.084,161.4345,161.881,62984000],["2021-01-29",161.5,161.8495,159.2275,160.31,85872000],["2021-02-01",162.118,167.513,161.7515,167.144,83204000],["2021-02-02",169.0,171.387,168.0565,169.0,141972000],["2021-02-03",171.2505,171.7,165.431,165.6265,141776000],["2021-02-04",166.5,167.35,163.8875,166.55,73414000],["2021-02-05",165.95,168.85,165.1355,167.6075,72416000],["2021-02-08",167.925,168.25,165.2,166.147,65148000],["2021-02-09",165.6245,166.9,164.892,165.25,44070000],["2021-02-10",165.7,165.8975,162.7,164.329,63032000],["2021-02-11",164.6,164.6,162.403,163.1065,46028000],["2021-02-12",162.5,164.0125,161.6655,163.8855,46706000],["2021-02-16",162.7025,165.415,162.6795,163.4475,51494000],["2021-02-17",163.18,166.0455,162.975,165.432,65950000],["2021-02-18",164.121,166.9,163.697,166.4115,60548000],["2021-02-19",166.4115,166.675,162.2875,162.495,86104000],["2021-02-22",160.4065,161.616,158.613,159.037,70314000],["2021-02-23",156.3515,160.2365,154.68,159.725,93544000],["2021-02-24",158.3375,158.5615,156.269,157.9765,60226000],["2021-02-25",156.837,158.913,152.388,152.858,90676000],["2021-02-26",154.76,156.122,151.835,154.6465,85518000],["2021-03-01",156.3945,157.478,154.8995,157.307,54582000],["2021-03-02",157.1735,158.176,154.356,154.7265,51916000],["2021-03-03",154.059,155.389,149.75,150.25,79774000],["2021-03-04",150.6,152.9065,147.2715,148.8785,109632000],["2021-03-05",150.25,150.45,144.05,150.023,107772000],["2021-03-08",150.75,153.2295,147.5655,147.5975,83700000],["2021-03-09",150.8995,154.548,150.2575,153.1425,80600000],["2021-03-10",154.9225,155.823,151.5025,152.882,60250000],["2021-03-11",155.2005,156.589,154.1465,155.6795,55528000],["2021-03-12",153.75,154.949,152.275,154.4745,48438000],["2021-03-15",153.7285,154.112,151.6045,154.084,58272000],["2021-03-16",155.2485,156.4455,153.793,154.593,50776000],["2021-03-17",153.661,158.6525,153.511,156.7865,62372000],["2021-03-18",155.05,155.8315,151.25,151.3995,72992000],["2021-03-19",151.4615,153.8645,150.8315,153.748,92508000],["2021-03-22",153.3925,156.329,153.0025,155.5435,58044000],["2021-03-23",156.35,159.1,156.0425,156.875,76346000],["2021-03-24",157.552,158.0155,154.2575,154.3535,59180000],["2021-03-25",153.6495,155.489,151.857,152.313,71270000],["2021-03-26",152.203,152.833,149.8,152.6015,66258000],["2021-03-29",152.772,154.5625,151.4225,153.7865,54920000],["2021-03-30",153.5005,153.65,151.7,152.7645,46752000],["2021-03-31",153.203,155.9665,153.125,154.704,61878000],["2021-04-01",155.897,158.122,155.7775,158.05,58806000],["2021-04-05",158.65,161.798,158.062,161.3365,66698000],["2021-04-06",161.1875,162.3655,160.852,161.191,50756000],["2021-04-07",161.69,165.1805,161.1825,163.9695,66924000],["2021-04-08",165.545,166.225,164.6,164.965,56242000],["2021-04-09",165.235,168.61,164.445,168.61,86830000],["2021-04-12",167.7605,169.752,167.5575,168.9695,65636000],["2021-04-13",170.0425,171.6,169.7815,170.0,66316000],["2021-04-14",170.202,170.2065,166.3,166.65,62904000],["2021-04-15",168.55,169.85,167.6,168.9545,64672000],["2021-04-16",169.0,170.34,167.7795,169.972,63720000],["2021-04-19",169.5165,171.7965,168.008,168.6005,54508000],["2021-04-20",168.68,169.1495,165.8,166.7345,52460000],["2021-04-21",165.8,168.143,165.1905,168.101,44224000],["2021-04-22",168.584,168.6435,165.0725,165.452,51612000],["2021-04-23",165.955,168.75,165.425,167.044,63856000],["2021-04-26",167.4,171.4225,166.547,170.45,97614000],["2021-04-27",172.1735,173.0,169.9005,170.8715,76542000],["2021-04-28",171.74,174.494,171.25,172.925,92638000],["2021-04-29",175.255,175.7225,171.75,173.5655,153648000],["2021-04-30",176.256,177.7,173.125,173.371,140186000],["2021-05-03",174.2365,174.3325,168.635,169.3245,117510000],["2021-05-04",167.8095,168.399,163.6065,165.5935,108788000],["2021-05-05",166.943,167.735,163.218,163.527,74226000],["2021-05-06",163.5,165.72,162.36,165.3185,88954000],["2021-05-07",165.9545,166.5445,164.4535,164.5805,94206000],["2021-05-10",164.116,164.15,159.5,159.5245,116772000],["2021-05-11",156.814,161.9,156.3685,161.1955,92396000],["2021-05-12",159.25,160.397,156.655,157.597,98728000],["2021-05-13",159.2735,160.192,156.65,158.0735,67018000],["2021-05-14",159.278,161.443,159.15,161.145,66500000],["2021-05-17",162.2965,164.6375,161.7295,163.5195,74478000],["2021-05-18",164.629,165.6,161.5185,161.614,56568000],["2021-05-19",159.75,161.7375,159.2,161.59,53594000],["2021-05-20",162.22,162.984,161.809,162.384,52664000],["2021-05-21",162.5,162.8345,159.8505,160.154,82098000],["2021-05-24",160.775,162.8975,160.525,162.2495,48456000],["2021-05-25",163.3335,163.991,160.688,162.9525,65222000],["2021-05-26",163.7295,164.7865,162.9255,163.258,47680000],["2021-05-27",162.8,163.018,161.502,161.5055,51224000],["2021-05-28",162.1,162.3995,160.985,161.1535,46596000],["2021-06-01",162.175,162.549,160.453,160.9325,48600000],["2021-06-02",161.155,161.75,160.4,161.6995,40290000],["2021-06-03",160.2115,160.722,159.2015,159.3505,47966000],["2021-06-04",160.6,161.05,159.9405,160.311,44994000],["2021-06-07",159.8665,160.4,158.61,159.9005,44316000],["2021-06-08",161.1305,163.9765,160.9005,163.2055,68334000],["2021-06-09",163.6435,164.879,163.535,164.0575,49110000],["2021-06-10",164.1005,167.55,164.0575,167.4825,69530000],["2021-06-11",167.4825,168.329,166.6725,167.3415,56348000],["2021-06-14",167.3415,169.25,166.775,169.1935,51394000],["2021-06-15",169.2,169.8495,168.1555,169.1565,48524000],["2021-06-16",169.6,171.3175,168.0265,170.7625,84056000],["2021-06-17",170.159,174.86,170.05,174.462,102730000],["2021-06-18",173.9995,175.35,173.6855,174.345,104954000],["2021-06-21",173.821,174.1,171.7,172.698,65542000],["2021-06-22",172.903,176.189,172.8045,175.272,66902000],["2021-06-23",175.25,176.05,174.16,175.191,56266000],["2021-06-24",175.382,176.243,171.5425,172.454,76640000],["2021-06-25",173.2,173.241,169.709,170.073,78820000],["2021-06-28",170.8,172.4,170.6755,172.1945,44856000],["2021-06-29",171.941,172.8015,171.1515,172.407,41968000],["2021-06-30",172.053,173.58,171.75,172.008,48080000],["2021-07-01",171.7305,172.85,170.471,171.6485,40742000],["2021-07-02",172.582,175.586,171.846,175.549,63388000],["2021-07-06",176.5055,184.274,176.45,183.787,134896000],["2021-07-07",185.869,186.71,183.9455,184.829,106562000],["2021-07-08",182.178,187.9995,181.056,186.5705,103612000],["2021-07-09",186.126,187.4,184.67,185.967,74964000],["2021-07-12",187.2,187.8645,184.8395,185.9275,51432000],["2021-07-13",185.105,188.654,183.566,183.868,76918000],["2021-07-14",185.4425,185.883,183.0415,184.084,65932000],["2021-07-15",184.71,184.77,181.046,181.56,63706000],["2021-07-16",181.6655,182.303,178.523,178.6815,80874000],["2021-07-19",176.629,177.5105,174.958,177.4795,75692000],["2021-07-20",178.366,179.6,175.9,178.6595,65114000],["2021-07-21",178.819,179.3225,177.182,179.26,46380000],["2021-07-22",179.3615,182.001,179.1135,181.9015,65308000],["2021-07-23",182.0,183.3055,181.102,182.832,48726000],["2021-07-26",183.6585,185.604,182.3625,184.991,58002000],["2021-07-27",184.925,184.925,179.3075,181.3195,82638000],["2021-07-28",181.689,182.921,180.05,181.516,59988000],["2021-07-29",181.3875,181.8975,179.0005,179.996,110400000],["2021-07-30",167.3975,168.407,165.349,166.3795,199312000],["2021-08-02",167.655,167.946,165.85,166.574,67078000],["2021-08-03",167.036,169.55,164.9885,168.312,83146000],["2021-08-04",168.9675,169.444,167.278,167.736,43678000],["2021-08-05",167.811,169.45,167.046,168.7995,48670000],["2021-08-06",168.75,168.75,166.452,167.247,52752000],["2021-08-09",167.1805,167.744,166.426,167.0935,42964000],["2021-08-10",167.2505,167.9,165.75,166.034,48252000],["2021-08-11",166.5725,166.885,163.8895,164.6055,58944000],["2021-08-12",164.5,165.7255,163.4835,165.175,46282000],["2021-08-13",165.2835,165.3035,164.15,164.6985,41134000],["2021-08-16",164.15,165.0,160.5565,164.9495,66394000],["2021-08-17",163.875,164.0245,161.284,162.098,67758000],["2021-08-18",162.0995,162.705,160.0,160.061,56086000],["2021-08-19",159.701,161.65,159.123,159.3875,75658000],["2021-08-20",160.1935,160.3905,158.788,159.9975,67168000],["2021-08-23",160.595,164.045,160.5005,163.2935,65362000],["2021-08-24",164.0,165.7745,163.729,165.289,51036000],["2021-08-25",165.4935,166.05,164.3075,164.959,33606000],["2021-08-26",164.95,166.6,164.8,165.8,41976000],["2021-08-27",166.6615,167.616,165.6875,167.4815,48048000],["2021-08-30",167.8715,172.25,167.761,171.0785,63844000],["2021-08-31",171.24,173.629,169.7795,173.5395,87128000],["2021-09-01",174.82,176.35,173.762,173.95,72598000],["2021-09-02",174.738,175.598,172.75,173.156,58474000],["2021-09-03",172.6,174.1335,171.822,173.9025,51514000],["2021-09-07",173.9,176.4045,173.847,175.4645,54758000],["2021-09-08",175.5825,177.2815,174.7835,176.275,61068000],["2021-09-09",176.301,177.4995,174.0185,174.208,54384000],["2021-09-10",175.0915,175.4225,173.1455,173.4575,47946000],["2021-09-13",174.14,174.898,171.9,172.8585,51380000],["2021-09-14",173.7775,174.3405,171.8855,172.5,38738000],["2021-09-15",172.126,174.271,170.1005,173.7895,59150000],["2021-09-16",172.998,174.6275,172.307,174.412,51672000],["2021-09-17",174.4205,174.8705,172.6065,173.126,92332000],["2021-09-20",169.8,170.95,165.2505,167.7865,93382000],["2021-09-21",168.75,168.985,166.6195,167.1815,55618000],["2021-09-22",167.55,169.45,167.0525,169.0025,48228000],["2021-09-23",169.0025,171.448,169.0025,170.8,47588000],["2021-09-24",170.1005,171.463,169.67,171.276,42324000],["2021-09-27",168.575,170.7785,166.9805,170.29,72690000],["2021-09-28",167.8855,168.4595,164.505,165.798,88616000],["2021-09-29",166.1055,167.565,164.8935,165.056,51246000],["2021-09-30",165.8,166.3925,163.6995,164.252,56848000],["2021-10-01",164.4505,165.4585,162.797,164.163,56712000],["2021-10-04",163.9695,163.9995,158.8125,159.489,90462000],["2021-10-05",160.225,163.0365,160.123,161.05,65384000],["2021-10-06",160.6765,163.217,159.931,163.1005,50660000],["2021-10-07",164.577,166.2875,164.153,165.1215,48182000],["2021-10-08",165.85,166.0715,164.41,164.431,39964000],["2021-10-11",163.75,164.6295,161.905,162.315,40684000],["2021-10-12",162.85,163.3765,161.814,162.3665,36392000],["2021-10-13",163.4855,164.419,163.0545,164.214,48402000],["2021-10-14",165.1225,165.63,164.539,164.993,42190000],["2021-10-15",165.571,170.521,165.2,170.451,103598000],["2021-10-18",169.418,172.4585,169.255,172.337,63482000],["2021-10-19",171.7145,172.7345,171.1,172.2075,47722000],["2021-10-20",172.633,173.143,170.0185,170.753,42796000],["2021-10-21",170.7125,172.014,170.15,171.7505,37628000],["2021-10-22",171.05,171.492,166.565,166.7775,62782000],["2021-10-25",166.75,167.39,164.885,166.0185,44520000],["2021-10-26",167.4755,170.806,167.199,168.8035,53966000],["2021-10-27",169.4,171.85,168.5725,169.6245,54044000],["2021-10-28",170.105,173.95,169.3,172.3285,114174000],["2021-10-29",165.001,168.741,163.666,168.6215,129722000],["2021-11-01",168.09,168.793,164.601,165.9055,72178000],["2021-11-02",165.7505,166.556,164.1775,165.6375,52552000],["2021-11-03",165.45,169.746,164.876,169.2,67944000],["2021-11-04",168.5,174.9315,168.25,173.85,107060000],["2021-11-05",173.85,178.3125,173.849,175.9495,99940000],["2021-11-08",176.162,178.95,174.393,174.449,61480000],["2021-11-09",175.7625,179.6885,175.0715,178.8115,85898000],["2021-11-10",178.1935,180.2725,173.1545,174.1025,80548000],["2021-11-11",175.65,177.162,173.3735,173.625,45288000],["2021-11-12",174.25,177.0365,172.3525,176.2575,53788000],["2021-11-15",176.85,179.694,176.2905,177.284,58594000],["2021-11-16",176.95,178.825,176.2575,177.035,44342000],["2021-11-17",178.236,179.3625,177.2675,177.45,51206000],["2021-11-18",178.3175,185.21,178.05,184.803,114070000],["2021-11-19",185.6345,188.1075,183.786,183.8285,98734000],["2021-11-22",183.819,185.673,178.375,178.6285,96844000],["2021-11-23",179.252,181.0525,176.3855,179.002,73804000],["2021-11-24",178.1335,180.682,176.8425,179.0205,46560000],["2021-11-26",180.105,181.675,175.2075,175.228,59826000],["2021-11-29",177.382,179.8,176.575,178.0785,65312000],["2021-11-30",178.175,179.2885,174.6005,175.3535,80022000],["2021-12-01",177.25,177.994,172.08,172.186,74916000],["2021-12-02",173.0,174.635,171.1875,171.868,64726000],["2021-12-03",172.75,173.4935,166.93,169.4895,80712000],["2021-12-06",169.65,173.6955,166.9345,171.3685,68860000],["2021-12-07",174.6,177.4995,173.3345,176.1645,66410000],["2021-12-08",176.1505,177.18,174.7505,176.158,45254000],["2021-12-09",175.75,176.9695,174.1395,174.171,46062000],["2021-12-10",175.417,175.927,170.5,172.212,60690000],["2021-12-13",172.0,172.1,169.13,169.5675,62170000],["2021-12-14",167.55,169.499,166.44,169.0915,55976000],["2021-12-15",168.598,173.6,165.195,173.315,75794000],["2021-12-16",173.3685,174.166,168.1605,168.871,60876000],["2021-12-17",167.7105,170.8985,165.6135,170.0175,85542000],["2021-12-20",166.85,167.8745,165.6,167.079,57372000],["2021-12-21",167.8505,170.7165,165.6475,170.417,55956000],["2021-12-22",169.27,172.05,168.5005,171.037,55036000],["2021-12-23",170.428,171.975,170.15,171.0685,36788000],["2021-12-27",171.037,172.943,169.2155,169.6695,58688000],["2021-12-28",170.1825,172.176,169.1355,170.661,54638000],["2021-12-29",170.84,171.212,168.6005,169.201,35754000],["2021-12-30",169.7,170.888,168.524,168.6445,37584000],["2021-12-31",168.956,169.35,166.5585,166.717,47830000],["2022-01-03",167.55,170.7035,166.1605,170.4045,63520000],["2022-01-04",170.438,171.4,166.3495,167.522,70726000],["2022-01-05",166.883,167.1265,164.357,164.357,64302000],["2022-01-06",163.4505,164.8,161.937,163.254,51958000],["2022-01-07",163.839,165.2435,162.031,162.554,46606000],["2022-01-10",160.5855,161.6615,156.3045,161.486,87798000],["2022-01-11",161.5,166.35,160.7015,165.362,62806000],["2022-01-12",166.575,166.878,164.417,165.207,50030000],["2022-01-13",165.2505,166.2215,161.091,161.214,52188000],["2022-01-14",160.15,162.25,159.8005,162.138,45974000],["2022-01-18",159.105,159.7345,157.6645,158.9175,67292000],["2022-01-19",158.762,159.25,156.25,156.299,53242000],["2022-01-20",156.766,158.0,151.351,151.6675,71974000],["2022-01-21",149.95,150.9,142.0705,142.643,163972000],["2022-01-24",139.0,144.945,135.352,144.544,155624000],["2022-01-25",142.2425,143.6,138.145,139.986,90824000],["2022-01-26",144.75,145.185,137.3185,138.8725,95602000],["2022-01-27",140.8,144.2435,139.35,139.6375,77516000],["2022-01-28",140.8605,143.998,137.9295,143.978,74392000],["2022-01-31",144.75,150.3605,144.3005,149.5735,78308000],["2022-02-01",150.0,151.708,147.6275,151.1935,59220000],["2022-02-02",155.0505,155.075,148.8635,150.6125,87330000],["2022-02-03",141.7375,144.2475,138.333,138.8455,225532000],["2022-02-04",155.6065,161.2,150.608,157.6395,253456000],["2022-02-07",158.52,162.691,157.25,157.9355,102624000],["2022-02-08",156.7505,161.7925,155.5505,161.4135,76040000],["2022-02-09",162.8735,163.8345,160.25,161.1895,68786000],["2022-02-10",158.35,160.7165,157.75,159.0035,68268000],["2022-02-11",158.1345,159.0,152.734,153.2935,77100000],["2022-02-14",151.751,158.4485,151.65,155.167,83230000],["2022-02-15",157.6055,158.007,154.6375,156.5105,56440000],["2022-02-16",155.7905,158.834,154.7345,158.1005,52704000],["2022-02-17",158.146,160.349,154.5,154.6525,64032000],["2022-02-18",155.4995,155.4995,150.893,152.6015,63604000],["2022-02-22",150.4785,152.9825,148.4855,150.1975,66128000],["2022-02-23",151.6505,151.763,144.651,144.827,64244000],["2022-02-24",139.8375,151.749,139.5,151.358,100786000],["2022-02-25",150.55,153.99,149.2135,153.7885,62396000],["2022-02-28",152.425,154.45,150.85,153.563,57684000],["2022-03-01",152.7325,154.099,149.977,151.142,44874000],["2022-03-02",150.849,152.9995,148.75,152.0525,47334000],["2022-03-03",153.5315,153.929,146.856,147.8985,65198000],["2022-03-04",147.159,147.85,143.807,145.641,60934000],["2022-03-07",145.4435,146.0945,137.4165,137.453,86934000],["2022-03-08",136.6835,140.6995,133.5725,136.0145,91662000],["2022-03-09",139.5,140.25,136.828,139.279,82656000],["2022-03-10",145.685,148.6745,143.978,146.8175,135062000],["2022-03-11",149.5745,149.675,145.369,145.5245,68900000],["2022-03-14",145.981,147.45,140.884,141.853,74086000],["2022-03-15",142.85,147.985,142.0,147.3665,75584000],["2022-03-16",148.5,153.15,147.3535,153.104,84958000],["2022-03-17",152.6405,157.4985,152.14,157.239,72934000],["2022-03-18",156.813,161.594,156.011,161.2505,102962000],["2022-03-21",161.121,163.084,159.553,161.4915,66538000],["2022-03-22",161.8055,166.167,161.699,164.889,64086000],["2022-03-23",163.705,166.37,162.687,163.408,55812000],["2022-03-24",163.7495,164.1185,160.05,163.6495,56798000],["2022-03-25",164.0,165.3685,162.25,164.7735,49032000],["2022-03-28",164.975,169.0375,164.9,168.9905,59854000],["2022-03-29",170.384,170.8315,167.8685,169.315,66154000],["2022-03-30",168.5095,168.9505,165.5,166.301,56168000],["2022-03-31",166.445,166.495,162.9535,162.9975,59966000],["2022-04-01",164.1495,165.827,162.3195,163.56,57090000],["2022-04-04",164.125,168.3945,163.2055,168.3465,49882000],["2022-04-05",167.7415,168.1105,163.266,164.055,53728000],["2022-04-06",161.6505,162.2,157.2545,158.756,79056000],["2022-04-07",158.4,160.079,154.5115,157.7845,68136000],["2022-04-08",156.75,157.3685,154.231,154.4605,46002000],["2022-04-11",152.713,154.1365,150.5345,151.122,52112000],["2022-04-12",153.6925,155.099,150.383,150.7875,55178000],["2022-04-13",150.0185,156.025,149.6,155.541,53390000],["2022-04-14",155.39,155.897,151.472,151.7065,51598000],["2022-04-18",151.5235,154.0395,150.2505,152.785,46514000],["2022-04-19",152.0295,158.649,151.5505,158.1155,54926000],["2022-04-20",157.6025,157.6025,153.6035,153.998,59630000],["2022-04-21",154.714,156.738,147.5895,148.296,63970000],["2022-04-22",148.25,149.615,143.6975,144.35,73078000],["2022-04-25",144.023,146.2215,142.3065,146.074,61874000],["2022-04-26",144.8,144.856,138.9295,139.391,77530000],["2022-04-27",140.1915,141.9485,135.7835,138.167,71336000],["2022-04-28",142.178,145.9375,140.3,144.5965,117316000],["2022-04-29",129.849,130.761,121.625,124.2815,272662000],["2022-05-02",122.401,124.668,118.375,124.5,148788000],["2022-05-03",124.0535,126.2205,122.825,124.2535,79134000],["2022-05-04",123.6,126.0,119.183,125.9285,110746000],["2022-05-05",123.0,123.499,115.0725,116.407,144392000],["2022-05-06",114.85,119.0505,113.0815,114.7725,124260000],["2022-05-09",111.3125,114.0,107.957,108.789,128124000],["2022-05-10",111.25,112.6425,107.171,108.859,105434000],["2022-05-11",108.1035,110.156,104.4285,105.372,109704000],["2022-05-12",102.75,110.7805,102.4055,106.9305,132026000],["2022-05-13",109.069,113.184,107.8,113.055,93684000],["2022-05-16",113.1,113.9925,110.354,110.8105,74566000],["2022-05-17",113.275,115.8,111.2765,115.3685,76448000],["2022-05-18",111.4395,112.853,106.249,107.1125,108380000],["2022-05-19",106.2805,110.034,106.193,107.319,88142000],["2022-05-20",109.5685,109.898,105.0095,107.591,99500000],["2022-05-23",108.461,108.819,103.95,107.557,107798000],["2022-05-24",104.025,105.4,101.26,104.1,102934000],["2022-05-25",103.6555,108.175,103.65,106.775,93120000],["2022-05-26",107.97,112.6655,107.4535,111.0775,93002000],["2022-05-27",113.55,115.187,112.628,115.1465,93660000],["2022-05-31",116.28,121.9945,115.675,120.2095,144634000],["2022-06-01",122.256,125.179,120.6225,121.684,127528000],["2022-06-02",121.684,125.61,120.045,125.511,100560000],["2022-06-03",124.2,124.4,121.0465,122.35,97604000],["2022-06-06",125.25,128.99,123.81,124.79,135269000],["2022-06-07",122.01,124.1,120.63,123.0,85156700],["2022-06-08",122.61,123.75,120.75,121.18,64926600],["2022-06-09",119.99,121.3,116.1,116.15,67029800],["2022-06-10",113.42,114.5,109.05,109.65,87266000],["2022-06-13",104.19,106.54,101.86,103.67,99277700],["2022-06-14",104.19,104.88,101.43,102.31,69728800],["2022-06-15",103.86,109.06,103.53,107.67,85011100],["2022-06-16",104.47,104.58,102.01,103.66,82186300],["2022-06-17",102.8,106.98,102.51,106.22,99772100],["2022-06-21",108.2,111.63,103.56,108.68,70901200],["2022-06-22",107.43,112.13,107.02,108.95,60040100],["2022-06-23",110.39,113.0,107.93,112.44,64345300],["2022-06-24",112.38,116.71,111.43,116.46,69867600],["2022-06-27",117.09,117.98,112.7,113.22,62133200],["2022-06-28",113.5,114.85,107.04,107.4,74942900],["2022-06-29",107.38,110.99,106.91,108.92,66375300],["2022-06-30",108.11,108.18,102.52,106.21,97679400],["2022-07-01",106.29,109.75,105.85,109.56,73021200],["2022-07-05",107.6,114.08,106.32,113.5,76583700],["2022-07-06",113.21,115.48,112.01,114.33,66958900],["2022-07-07",113.85,116.99,113.49,116.33,57872300],["2022-07-08",114.6,116.58,113.69,115.54,45719700],["2022-07-11",114.08,114.3,110.87,111.75,53487600],["2022-07-12",112.16,113.23,108.34,109.22,54280300],["2022-07-13",107.03,111.78,106.01,110.4,61353800],["2022-07-14",110.24,111.18,107.58,110.63,51163100],["2022-07-15",112.5,115.59,111.59,113.55,84317800],["2022-07-18",115.0,117.24,113.15,113.76,59115400],["2022-07-19",115.7,118.95,114.03,118.21,60990000],["2022-07-20",118.62,123.48,118.32,122.77,71268300],["2022-07-21",123.2,124.85,121.26,124.63,60239900],["2022-07-22",125.01,125.5,121.35,122.42,51463800],["2022-07-25",122.7,123.64,120.03,121.14,50221300],["2022-07-26",115.79,118.15,114.53,114.81,67075100],["2022-07-27",117.31,121.9,117.16,120.97,61582000],["2022-07-28",121.57,122.84,118.08,122.28,82245500],["2022-07-29",134.9,137.65,132.41,134.95,148892900],["2022-08-01",134.96,138.83,133.51,135.39,76846900],["2022-08-02",134.72,137.44,134.09,134.16,61922400],["2022-08-03",136.21,140.49,136.05,139.52,71827800],["2022-08-04",140.58,143.56,139.55,142.57,70585000],["2022-08-05",140.1,142.86,139.6,140.8,50686900],["2022-08-08",142.05,144.23,138.29,139.41,52229000],["2022-08-09",138.05,138.95,136.21,137.83,40434700],["2022-08-10",142.9,144.6,141.01,142.69,54773800],["2022-08-11",143.86,144.49,139.76,140.64,44867300],["2022-08-12",142.05,143.57,140.12,143.55,47643500],["2022-08-15",142.8,143.76,141.49,143.18,39014600],["2022-08-16",143.91,146.57,142.0,144.78,59102900],["2022-08-17",142.69,143.38,140.78,142.1,48149800],["2022-08-18",141.32,142.77,140.38,142.3,37458700],["2022-08-19",140.47,141.11,137.91,138.23,47792800],["2022-08-22",135.72,136.32,132.85,133.22,50461500],["2022-08-23",133.41,134.99,132.95,133.62,36252100],["2022-08-24",132.75,135.47,132.1,133.8,38627000],["2022-08-25",135.26,137.42,134.28,137.28,37496300],["2022-08-26",136.55,137.83,130.5,130.75,53322700],["2022-08-29",129.9,131.95,128.77,129.79,48101600],["2022-08-30",131.25,132.07,126.85,128.73,49203000],["2022-08-31",129.45,130.59,126.74,126.77,53648700],["2022-09-01",126.0,128.02,123.66,127.82,56636100],["2022-09-02",129.5,131.38,126.39,127.51,57429800],["2022-09-06",127.92,128.62,124.74,126.11,43888600],["2022-09-07",126.12,129.82,125.4,129.48,47900300],["2022-09-08",127.72,130.28,127.1,129.82,43988500],["2022-09-09",130.91,133.69,130.76,133.27,49387600],["2022-09-12",134.1,136.49,134.0,136.45,53826900],["2022-09-13",131.01,131.4,126.27,126.82,72694000],["2022-09-14",127.36,128.84,126.33,128.55,45316800],["2022-09-15",127.38,130.37,125.5,126.28,52887200],["2022-09-16",122.78,123.87,120.7,123.53,115667800],["2022-09-19",122.16,124.71,121.8,124.66,47279700],["2022-09-20",123.35,124.4,121.14,122.19,47698400],["2022-09-21",122.49,123.76,118.45,118.54,58498900],["2022-09-22",117.08,118.79,116.26,117.31,55229200],["2022-09-23",116.0,116.05,112.06,113.78,65126700],["2022-09-26",113.3,117.34,113.13,115.15,62723300],["2022-09-27",117.2,118.32,113.05,114.41,60094700],["2022-09-28",114.38,118.7,113.8,118.01,55763800],["2022-09-29",115.6,116.07,113.06,114.8,58969700],["2022-09-30",114.08,116.92,112.84,113.0,59479600],["2022-10-03",113.58,116.91,112.45,115.88,50941900],["2022-10-04",119.89,123.0,119.79,121.09,62812600],["2022-10-05",118.58,121.75,117.69,120.95,48217500],["2022-10-06",120.77,121.53,119.5,120.3,42253800],["2022-10-07",118.0,118.17,113.88,114.56,54678000],["2022-10-10",115.1,116.25,112.43,113.67,42339700],["2022-10-11",112.71,115.48,110.39,112.21,56432200],["2022-10-12",112.49,113.83,111.4,112.9,45728700],["2022-10-13",107.88,113.44,105.35,112.53,86868100],["2022-10-14",114.1,114.96,106.6,106.9,67737300],["2022-10-17",110.11,114.19,110.09,113.79,62782000],["2022-10-18",119.06,119.52,114.79,116.36,65607400],["2022-10-19",114.71,116.59,113.22,115.07,47198100],["2022-10-20",113.83,118.24,113.51,115.25,48795100],["2022-10-21",114.79,119.59,114.5,119.32,55660500],["2022-10-24",119.98,120.39,116.57,119.82,49531500],["2022-10-25",119.65,121.32,118.95,120.6,50934600],["2022-10-26",116.0,119.35,114.76,115.66,68802300],["2022-10-27",113.92,114.12,109.77,110.96,129605400],["2022-10-28",97.91,103.96,97.66,103.41,223133400],["2022-10-31",103.56,104.87,100.74,102.44,99251400],["2022-11-01",103.99,104.58,96.06,96.79,153370000],["2022-11-02",97.32,97.74,92.01,92.12,135761800],["2022-11-03",92.47,93.5,89.02,89.3,136683300],["2022-11-04",91.49,92.44,88.04,90.98,129101300],["2022-11-07",91.95,92.1,89.04,90.53,77495700],["2022-11-08",90.79,91.72,88.23,89.98,88703400],["2022-11-09",89.47,89.48,85.87,86.14,90796200],["2022-11-10",92.94,98.69,91.65,96.63,173414900],["2022-11-11",97.88,101.19,96.66,100.79,111590500],["2022-11-14",98.77,100.12,97.29,98.49,99533100],["2022-11-15",103.21,103.79,97.34,98.94,111336300],["2022-11-16",96.85,98.49,95.54,97.12,87958800],["2022-11-17",95.37,96.97,94.03,94.85,82617900],["2022-11-18",95.95,95.99,92.48,94.14,72428200],["2022-11-21",93.97,95.02,90.59,92.46,84330300],["2022-11-22",92.62,93.35,90.87,93.2,62192000],["2022-11-23",93.24,94.58,92.83,94.13,59414700],["2022-11-25",93.79,94.43,93.07,93.41,35088600],["2022-11-28",93.93,96.4,93.43,93.95,74943100],["2022-11-29",94.04,94.41,91.44,92.42,65567300],["2022-11-30",92.47,96.54,91.53,96.54,102805800],["2022-12-01",96.99,97.23,94.92,95.5,68488000],["2022-12-02",94.48,95.36,93.78,94.13,72496400],["2022-12-05",93.05,94.06,90.82,91.01,71535500],["2022-12-06",90.5,91.04,87.9,88.25,75503600],["2022-12-07",88.34,89.89,87.48,88.46,68086900],["2022-12-08",89.24,90.86,87.88,90.35,73305900],["2022-12-09",88.9,90.3,88.63,89.09,67398500],["2022-12-12",89.21,90.58,87.87,90.55,61999800],["2022-12-13",95.23,96.25,90.52,92.49,100212000],["2022-12-14",92.5,93.46,89.87,91.58,70298000],["2022-12-15",89.89,89.97,87.47,88.45,84802900],["2022-12-16",88.27,89.35,86.73,87.86,146144100],["2022-12-19",87.51,87.63,84.51,84.92,83531500],["2022-12-20",85.33,86.61,84.33,85.19,74348300],["2022-12-21",86.18,87.23,85.21,86.77,59267200],["2022-12-22",85.52,85.68,82.25,83.79,81431300],["2022-12-23",83.25,85.78,82.93,85.25,57433700],["2022-12-27",84.97,85.35,83.0,83.04,57284000],["2022-12-28",82.8,83.48,81.69,81.82,58228600],["2022-12-29",82.87,84.55,82.55,84.18,54995900],["2022-12-30",83.12,84.05,82.47,84.0,62401200],["2023-01-03",85.46,86.96,84.21,85.82,76706000],["2023-01-04",86.55,86.98,83.36,85.14,68885100],["2023-01-05",85.33,85.42,83.07,83.12,67930800],["2023-01-06",83.03,86.4,81.43,86.08,83303400],["2023-01-09",87.46,89.48,87.08,87.36,65266100],["2023-01-10",87.57,90.19,87.29,89.87,67756600],["2023-01-11",90.93,95.26,90.93,95.09,103126200],["2023-01-12",96.93,97.19,93.5,95.27,85254800],["2023-01-13",94.18,98.37,94.12,98.12,85549400],["2023-01-17",98.68,98.89,95.73,96.05,72755000],["2023-01-18",97.25,99.32,95.38,95.46,79570400],["2023-01-19",94.74,95.44,92.86,93.68,69002700],["2023-01-20",93.86,97.35,93.2,97.25,67481500],["2023-01-23",97.56,97.78,95.86,97.52,76501100],["2023-01-24",96.93,98.09,96.0,96.32,66929500],["2023-01-25",92.56,97.24,91.52,97.18,94261600],["2023-01-26",98.24,99.49,96.92,99.22,68523600],["2023-01-27",99.53,103.49,99.53,102.24,87775600],["2023-01-30",101.09,101.74,99.01,100.55,70691900],["2023-01-31",101.16,103.35,101.14,103.13,66527300],["2023-02-01",102.53,106.24,101.24,105.15,80450100],["2023-02-02",110.25,114.0,108.88,112.91,158154200],["2023-02-03",105.26,108.78,102.52,103.39,144374800],["2023-02-06",102.93,103.95,100.65,102.18,81945200],["2023-02-07",101.17,102.41,98.08,102.11,119501300],["2023-02-08",102.04,102.67,98.78,100.05,75878300],["2023-02-09",101.32,101.78,97.57,98.24,64622500],["2023-02-10",97.56,98.82,96.23,97.61,52740100],["2023-02-13",97.85,99.68,96.91,99.54,52841500],["2023-02-14",98.41,100.92,97.52,99.7,56202900],["2023-02-15",99.09,101.17,98.45,101.16,47957600],["2023-02-16",99.21,100.63,98.1,98.15,56339200],["2023-02-17",97.8,97.94,95.65,97.2,60029400],["2023-02-21",95.34,95.61,94.27,94.58,56580400],["2023-02-22",95.1,97.01,94.8,95.79,59534100],["2023-02-23",96.12,96.43,93.67,95.82,48467000],["2023-02-24",93.53,94.14,92.32,93.5,57053800],["2023-02-27",94.28,94.78,93.14,93.76,47470300],["2023-02-28",93.14,94.69,92.92,94.23,43959300],["2023-03-01",93.87,94.68,91.59,92.17,52299500],["2023-03-02",91.41,92.23,90.39,92.13,55509400],["2023-03-03",92.74,94.94,92.66,94.9,55759600],["2023-03-06",95.19,96.55,93.74,93.75,52112400],["2023-03-07",94.06,95.09,92.78,93.55,49100700],["2023-03-08",93.6,94.17,92.18,93.92,44899100],["2023-03-09",93.68,96.21,92.18,92.25,56218700],["2023-03-10",92.67,93.57,90.25,90.73,69827500],["2023-03-13",89.97,94.02,88.12,92.43,72397100],["2023-03-14",93.83,95.07,92.71,94.88,60912700],["2023-03-15",93.22,96.67,93.07,96.2,70731800],["2023-03-16",95.75,100.99,95.61,100.04,84446900],["2023-03-17",99.79,100.66,97.46,98.95,87300200],["2023-03-20",98.41,98.48,95.7,97.71,62388900],["2023-03-21",98.14,100.85,98.0,100.61,58597300],["2023-03-22",100.45,102.1,98.61,98.7,57475400],["2023-03-23",100.43,101.06,97.62,98.71,57559300],["2023-03-24",98.07,98.3,96.4,98.13,56095400],["2023-03-27",99.07,99.34,97.08,98.04,46721300],["2023-03-28",98.11,98.44,96.29,97.24,38720100],["2023-03-29",98.69,100.42,98.56,100.25,49783300],["2023-03-30",101.55,103.04,101.01,102.0,53633400],["2023-03-31",102.16,103.49,101.95,103.29,56750300],["2023-04-03",102.3,103.29,101.43,102.41,41135700],["2023-04-04",102.75,104.2,102.11,103.95,48662500],["2023-04-05",103.91,103.91,100.75,101.1,45175400],["2023-04-06",100.75,102.38,99.8,102.06,43808000],["2023-04-10",100.96,102.2,99.57,102.17,37261200],["2023-04-11",100.8,101.0,99.01,99.92,60417800],["2023-04-12",100.4,100.51,97.71,97.83,56735000],["2023-04-13",98.95,102.57,98.71,102.4,67925100],["2023-04-14",102.07,103.2,101.11,102.51,51450500],["2023-04-17",103.16,103.73,101.59,102.74,39919500],["2023-04-18",103.95,104.2,101.52,102.3,39790500],["2023-04-19",101.58,105.12,101.39,104.3,58398900],["2023-04-20",103.53,105.25,103.21,103.81,57696900],["2023-04-21",106.1,108.15,105.08,106.96,86774200],["2023-04-24",107.66,109.23,105.07,106.21,69575600],["2023-04-25",104.91,105.45,102.45,102.57,65026800],["2023-04-26",105.04,106.62,104.1,104.98,73803800],["2023-04-27",108.16,110.86,106.8,109.82,149961200],["2023-04-28",107.73,109.48,104.33,105.45,130715900],["2023-05-01",104.95,105.23,101.82,102.05,74728100],["2023-05-02",101.47,103.9,101.15,103.63,73469400],["2023-05-03",103.74,105.96,103.28,103.65,65051900],["2023-05-04",104.04,105.39,103.31,104.0,45345500],["2023-05-05",104.27,105.76,103.55,105.66,56951700],["2023-05-08",105.04,106.1,104.7,105.83,49430900],["2023-05-09",105.48,106.79,105.16,106.62,44089400],["2023-05-10",108.1,110.67,108.05,110.19,78627600],["2023-05-11",111.03,113.28,110.49,112.18,74924800],["2023-05-12",112.16,112.64,109.32,110.26,49852700],["2023-05-15",111.15,112.29,109.25,111.2,53011100],["2023-05-16",111.05,114.79,111.05,113.4,71472900],["2023-05-17",114.89,115.83,114.22,115.5,65655200],["2023-05-18",116.69,118.6,116.34,118.15,73174100],["2023-05-19",118.16,118.31,115.7,116.25,55056300],["2023-05-22",116.77,116.77,114.25,115.01,70741100],["2023-05-23",114.27,117.14,113.78,114.99,67576300],["2023-05-24",115.35,117.34,115.02,116.75,63487900],["2023-05-25",116.63,116.87,114.31,115.0,66496700],["2023-05-26",116.04,121.5,116.02,120.11,96779900],["2023-05-30",122.37,122.92,119.86,121.66,64314800],["2023-05-31",121.45,122.04,119.17,120.58,72800800],["2023-06-01",120.69,123.49,119.93,122.77,54375100],["2023-06-02",124.92,126.39,124.02,124.25,61264400],["2023-06-05",123.36,125.8,123.03,125.3,47950100],["2023-06-06",125.07,127.4,125.0,126.61,45695200],["2023-06-07",127.01,127.37,120.63,121.23,95663300],["2023-06-08",123.01,125.63,122.26,124.25,62159300],["2023-06-09",124.08,125.8,123.19,123.43,51396000],["2023-06-12",124.02,126.78,123.53,126.57,51338000],["2023-06-13",128.12,128.41,125.18,126.66,50564800],["2023-06-14",126.7,126.95,124.12,126.42,52422500],["2023-06-15",125.21,127.69,124.32,127.11,60458500],["2023-06-16",127.71,127.9,125.3,125.49,84247100],["2023-06-20",124.97,127.25,124.5,125.78,56930100],["2023-06-21",125.64,126.73,123.85,124.83,52137700],["2023-06-22",125.31,130.33,125.14,130.15,90354600],["2023-06-23",129.11,130.84,128.28,129.33,71927800],["2023-06-26",129.33,131.49,127.1,127.33,59989300],["2023-06-27",128.63,130.09,127.55,129.18,46801000],["2023-06-28",128.94,131.48,128.44,129.04,52149500],["2023-06-29",128.77,129.26,127.26,127.9,40761000],["2023-06-30",129.47,131.25,128.95,130.36,54350700],["2023-07-03",130.82,131.85,130.07,130.22,28264800],["2023-07-05",130.24,131.4,129.64,130.38,35895400],["2023-07-06",128.25,128.73,127.37,128.36,40639900],["2023-07-07",128.59,130.97,128.13,129.78,41992300],["2023-07-10",129.07,129.28,125.92,127.13,61889300],["2023-07-11",127.75,129.77,127.35,128.78,49951500],["2023-07-12",130.31,131.26,128.83,130.8,54022800],["2023-07-13",134.04,134.67,132.71,134.3,61170900],["2023-07-14",134.06,136.65,134.06,134.68,54487100],["2023-07-17",134.56,135.62,133.21,133.56,48450200],["2023-07-18",132.71,133.86,131.35,132.83,54882900],["2023-07-19",133.39,135.99,132.53,135.36,54531000],["2023-07-20",134.07,134.79,129.33,129.96,59820600],["2023-07-21",131.34,131.37,128.42,130.0,133307300],["2023-07-24",130.31,131.66,128.35,128.8,45591100],["2023-07-25",129.31,129.58,128.53,129.13,39236700],["2023-07-26",126.51,129.08,126.11,128.15,53910100],["2023-07-27",131.0,132.63,127.79,128.25,52610700],["2023-07-28",129.69,133.01,129.33,132.21,46317400],["2023-07-31",133.2,133.87,132.38,133.68,41901500],["2023-08-01",133.55,133.69,131.62,131.69,42098500],["2023-08-02",130.15,130.23,126.82,128.21,51027600],["2023-08-03",127.48,129.84,126.41,128.91,88585200],["2023-08-04",141.06,143.63,139.32,139.57,153128500],["2023-08-07",140.99,142.54,138.95,142.22,71213100],["2023-08-08",140.62,140.84,138.42,139.94,51710500],["2023-08-09",139.97,140.32,137.1,137.85,50017300],["2023-08-10",139.07,140.41,137.49,138.56,58928400],["2023-08-11",137.4,139.33,137.0,138.41,42905800],["2023-08-14",138.3,140.59,137.75,140.57,47148700],["2023-08-15",140.05,141.28,137.23,137.67,42781500],["2023-08-16",137.19,137.27,135.01,135.07,41675900],["2023-08-17",135.46,136.09,133.53,133.98,48354100],["2023-08-18",131.62,134.07,131.15,133.22,48497700],["2023-08-21",133.74,135.19,132.71,134.68,41442500],["2023-08-22",135.08,135.65,133.73,134.25,32905400],["2023-08-23",134.5,135.95,133.22,135.52,42801000],["2023-08-24",136.4,136.78,131.83,131.84,43646300],["2023-08-25",132.47,133.87,130.58,133.26,44147500],["2023-08-28",133.78,133.95,131.85,133.14,34108400],["2023-08-29",133.38,135.14,133.25,134.91,38646100],["2023-08-30",134.93,135.68,133.92,135.07,36137000],["2023-08-31",135.06,138.79,135.0,138.01,58781300],["2023-09-01",139.46,139.96,136.88,138.12,40991500],["2023-09-05",137.73,137.8,135.82,137.27,40636700],["2023-09-06",136.32,137.45,134.61,135.36,41785500],["2023-09-07",133.9,138.03,133.16,137.85,48498900],["2023-09-08",136.86,138.85,136.75,138.23,38348200],["2023-09-11",138.75,143.62,138.64,143.1,56764500],["2023-09-12",142.32,143.0,140.61,141.23,42668500],["2023-09-13",140.95,144.98,140.87,144.85,60465200],["2023-09-14",145.08,145.86,142.95,144.72,64033600],["2023-09-15",142.69,143.57,140.09,140.39,102909300],["2023-09-18",140.48,141.75,139.22,139.98,42823500],["2023-09-19",138.7,138.84,135.56,137.63,61482500],["2023-09-20",138.55,139.37,135.2,135.29,46263700],["2023-09-21",131.94,132.24,129.31,129.33,70343300],["2023-09-22",131.11,132.03,128.52,129.12,59904300],["2023-09-25",129.36,131.78,128.77,131.27,46017800],["2023-09-26",130.12,130.39,125.28,125.98,73048200],["2023-09-27",125.76,127.48,124.13,125.98,66553400],["2023-09-28",124.04,126.58,123.04,125.98,54555000],["2023-09-29",128.2,129.15,126.32,127.12,62411700],["2023-10-02",127.28,130.47,126.54,129.46,48029700],["2023-10-03",128.06,128.52,124.25,124.72,51565000],["2023-10-04",126.06,127.36,125.68,127.0,44203900],["2023-10-05",126.71,126.73,124.33,125.96,39660600],["2023-10-06",124.16,128.45,124.13,127.96,46836700],["2023-10-09",126.22,128.79,124.76,128.26,38773700],["2023-10-10",128.82,130.74,128.05,129.48,42178600],["2023-10-11",129.74,132.05,129.61,131.83,40741800],["2023-10-12",132.17,134.48,131.23,132.33,55528600],["2023-10-13",132.98,133.31,128.95,129.79,45786600],["2023-10-16",130.69,133.07,130.43,132.55,42832900],["2023-10-17",130.39,132.58,128.71,131.47,49344600],["2023-10-18",129.9,130.67,127.51,128.13,42699500],["2023-10-19",130.57,132.24,127.47,128.4,60961400],["2023-10-20",128.05,128.17,124.97,125.17,56406400],["2023-10-23",124.63,127.88,123.98,126.56,48260000],["2023-10-24",127.74,128.8,126.34,128.56,46477400],["2023-10-25",126.04,126.34,120.79,121.39,74577500],["2023-10-26",120.63,121.64,118.35,119.57,100419500],["2023-10-27",126.2,130.02,125.52,127.74,125309300],["2023-10-30",129.72,133.0,128.56,132.71,72485500],["2023-10-31",132.75,133.57,131.71,133.09,51589400],["2023-11-01",133.96,137.35,133.71,137.0,61529400],["2023-11-02",138.73,138.81,136.47,138.07,52236700],["2023-11-03",138.99,139.49,137.45,138.6,44059800],["2023-11-06",138.76,140.73,138.36,139.74,44970400],["2023-11-07",140.55,143.37,140.5,142.71,53553500],["2023-11-08",142.97,143.12,141.22,142.08,44521700],["2023-11-09",142.02,142.65,139.84,140.6,36235400],["2023-11-10",140.46,143.65,139.91,143.56,49287800],["2023-11-13",142.08,143.23,140.67,142.59,35680600],["2023-11-14",145.0,147.26,144.68,145.8,56674600],["2023-11-15",147.06,147.29,142.59,143.2,63875700],["2023-11-16",140.91,143.32,139.52,142.83,49653500],["2023-11-17",142.66,145.23,142.54,145.18,49636700],["2023-11-20",145.13,146.63,144.73,146.13,41951200],["2023-11-21",143.91,144.05,141.5,143.9,71226000],["2023-11-22",144.57,147.74,144.57,146.71,45669100],["2023-11-24",146.7,147.2,145.32,146.74,22378400],["2023-11-27",147.53,149.26,146.88,147.73,53762400],["2023-11-28",146.98,147.6,145.53,147.03,42711700],["2023-11-29",147.85,148.54,145.97,146.32,40610900],["2023-11-30",144.76,146.93,144.33,146.09,65814000],["2023-12-01",146.0,147.25,145.55,147.03,39951800],["2023-12-04",145.25,145.35,142.81,144.84,48294200],["2023-12-05",143.55,148.57,143.13,146.88,46822400],["2023-12-06",147.58,147.85,144.28,144.52,39679000],["2023-12-07",146.15,147.92,145.34,146.88,52352800],["2023-12-08",145.48,147.84,145.4,147.42,41906000],["2023-12-11",145.66,146.19,143.64,145.89,50907300],["2023-12-12",145.52,147.5,145.3,147.48,44944300],["2023-12-13",148.12,149.46,146.82,148.84,52766200],["2023-12-14",149.93,150.54,145.52,147.42,58400800],["2023-12-15",148.38,150.57,147.88,149.97,110089300],["2023-12-18",150.56,154.85,150.05,154.07,62512800],["2023-12-19",154.4,155.12,152.69,153.79,43171300],["2023-12-20",152.9,155.63,151.56,152.12,50322100],["2023-12-21",153.3,153.97,152.1,153.84,36305700],["2023-12-22",153.77,154.35,152.71,153.42,29514100],["2023-12-26",153.56,153.98,153.03,153.41,25067200],["2023-12-27",153.56,154.78,153.12,153.34,31434700],["2023-12-28",153.72,154.08,152.95,153.38,27057000],["2023-12-29",153.1,153.89,151.03,151.94,39823200],["2024-01-02",151.54,152.38,148.39,149.93,47339400],["2024-01-03",149.2,151.05,148.33,148.47,49425500],["2024-01-04",145.59,147.38,144.05,144.57,56039800],["2024-01-05",144.69,146.59,144.53,145.24,45153100],["2024-01-08",146.74,149.4,146.15,149.1,46757100],["2024-01-09",148.33,151.71,148.21,151.37,43812600],["2024-01-10",152.06,154.42,151.88,153.73,44421800],["2024-01-11",155.04,157.17,153.12,155.18,49072700],["2024-01-12",155.39,156.2,154.01,154.62,40484200],["2024-01-16",153.53,154.99,152.15,153.16,41384600],["2024-01-17",151.49,152.15,149.91,151.71,34953400],["2024-01-18",152.77,153.78,151.82,153.5,37850200],["2024-01-19",153.83,155.76,152.74,155.34,51651600],["2024-01-22",156.89,157.05,153.9,154.78,43687500],["2024-01-23",154.85,156.21,153.93,156.02,37986000],["2024-01-24",157.8,158.51,156.48,156.87,48547300],["2024-01-25",156.95,158.51,154.55,157.75,43638600],["2024-01-26",158.42,160.72,157.91,159.12,51047400],["2024-01-29",159.34,161.29,158.9,161.26,45270400],["2024-01-30",160.7,161.73,158.49,159.0,45207400],["2024-01-31",157.0,159.01,154.81,155.2,50284400],["2024-02-01",155.87,159.76,155.62,159.28,76542400],["2024-02-02",169.19,172.5,167.33,171.81,117218300],["2024-02-05",170.2,170.55,167.7,170.31,55081300],["2024-02-06",169.39,170.71,167.65,169.15,42505500],["2024-02-07",169.48,170.88,168.94,170.53,47174100],["2024-02-08",169.65,171.43,168.88,169.84,42316500],["2024-02-09",170.9,175.0,170.58,174.45,56986000],["2024-02-12",174.8,175.39,171.54,172.34,51050400],["2024-02-13",167.73,170.95,165.75,168.64,56345100],["2024-02-14",169.21,171.21,168.28,170.98,42815500],["2024-02-15",170.58,171.17,167.59,169.8,49855200],["2024-02-16",168.74,170.42,167.17,169.51,48107700],["2024-02-20",167.83,168.71,165.74,167.08,41980300],["2024-02-21",168.94,170.23,167.14,168.59,44420100],["2024-02-22",173.1,174.8,171.77,174.58,55392400],["2024-02-23",174.28,175.75,173.7,174.99,59715200],["2024-02-26",175.7,176.37,174.26,174.73,44368600],["2024-02-27",174.08,174.62,172.86,173.54,31141700],["2024-02-28",172.44,174.05,172.27,173.16,28180500],["2024-02-29",173.01,177.22,172.85,176.76,53805400],["2024-03-01",176.75,178.73,176.07,178.22,31981200],["2024-03-04",177.53,180.14,177.49,177.58,37381500],["2024-03-05",176.93,176.93,173.3,174.12,37228300],["2024-03-06",175.54,176.46,173.26,173.51,32090900],["2024-03-07",174.83,177.99,173.72,176.82,34063300],["2024-03-08",176.44,178.79,174.33,175.35,37893200],["2024-03-11",174.31,174.47,171.47,171.96,28484800],["2024-03-12",173.5,176.76,171.98,175.39,36610600],["2024-03-13",175.9,177.62,175.55,176.56,30772600],["2024-03-14",177.69,179.53,176.47,178.75,43705800],["2024-03-15",176.64,177.93,173.9,174.42,72147400],["2024-03-18",175.8,176.69,174.28,174.48,31250700],["2024-03-19",174.22,176.09,173.52,175.9,26880900],["2024-03-20",176.14,178.53,174.64,178.15,29947200],["2024-03-21",179.99,181.42,178.15,178.15,32824300],["2024-03-22",177.75,179.26,176.75,178.87,27995400],["2024-03-25",178.01,180.99,177.24,179.71,29815500],["2024-03-26",180.15,180.45,177.95,178.3,29659000],["2024-03-27",179.88,180.0,177.31,179.83,33272600],["2024-03-28",180.17,181.7,179.26,180.38,38051600],["2024-04-01",180.79,183.0,179.95,180.97,29174500],["2024-04-02",179.07,180.79,178.38,180.69,32611500],["2024-04-03",179.9,182.87,179.8,182.41,31046600],["2024-04-04",184.0,185.1,180.0,180.0,41624300],["2024-04-05",182.38,186.27,181.97,185.07,42374000],["2024-04-08",186.9,187.29,184.81,185.19,39221300],["2024-04-09",187.24,187.34,184.2,185.67,36520100],["2024-04-10",182.77,186.27,182.67,185.95,35879200],["2024-04-11",186.74,189.77,185.51,189.05,40020700],["2024-04-12",187.72,188.38,185.08,186.13,38608800],["2024-04-15",187.43,188.69,183.0,183.62,48052400],["2024-04-16",183.27,184.83,182.26,183.32,32891300],["2024-04-17",184.31,184.57,179.82,181.28,31359700],["2024-04-18",181.47,182.39,178.65,179.22,30723800],["2024-04-19",178.74,179.0,173.44,174.63,56000700],["2024-04-22",176.94,178.87,174.56,177.23,37924900],["2024-04-23",178.08,179.93,175.98,179.54,37046500],["2024-04-24",179.94,180.32,176.18,176.59,34185100],["2024-04-25",169.68,173.92,166.32,173.67,49249400],["2024-04-26",177.8,180.82,176.13,179.62,43919800],["2024-04-29",182.75,183.53,179.39,180.96,54063900],["2024-04-30",181.09,182.99,174.8,175.0,94639800],["2024-05-01",181.64,185.15,176.56,179.0,94645100],["2024-05-02",180.85,185.1,179.91,184.72,54303500],["2024-05-03",186.99,187.87,185.42,186.21,39172000],["2024-05-06",186.28,188.75,184.8,188.7,34725300],["2024-05-07",188.92,189.94,187.31,188.76,34048900],["2024-05-08",187.44,188.43,186.39,188.0,26136400],["2024-05-09",188.88,191.7,187.44,189.5,43368400],["2024-05-10",189.16,189.89,186.93,187.48,34141800],["2024-05-13",188.0,188.31,185.36,186.57,24898600],["2024-05-14",183.82,187.72,183.45,187.07,38698200],["2024-05-15",185.97,186.72,182.73,185.99,75459900],["2024-05-16",185.6,187.31,183.46,183.63,38834500],["2024-05-17",183.76,185.3,183.35,184.7,33175700],["2024-05-20",184.34,186.67,183.28,183.54,30511800],["2024-05-21",182.3,183.26,180.75,183.15,50839100],["2024-05-22",183.88,185.22,181.97,183.13,28148800],["2024-05-23",183.66,184.76,180.08,181.05,33670200],["2024-05-24",181.65,182.44,180.3,180.75,27471600],["2024-05-28",179.93,182.24,179.49,182.15,29927000],["2024-05-29",181.7,184.08,181.55,182.02,32009300],["2024-05-30",181.31,181.34,178.36,179.32,29184700],["2024-05-31",178.3,179.21,173.87,176.44,58903900],["2024-06-03",177.7,178.7,175.92,178.34,30786600],["2024-06-04",177.64,179.82,176.44,179.34,27198400],["2024-06-05",180.1,181.5,178.75,181.28,32116400],["2024-06-06",181.75,185.0,181.49,185.0,31371200],["2024-06-07",184.9,186.29,183.36,184.3,28021500],["2024-06-10",184.07,187.23,183.79,187.06,34445600],["2024-06-11",187.06,187.77,184.54,187.23,27265100],["2024-06-12",188.02,188.35,185.43,186.89,33984200],["2024-06-13",186.09,187.67,182.67,183.83,39721500],["2024-06-14",183.08,183.72,182.23,183.66,25456400],["2024-06-17",182.52,185.0,181.22,184.06,35601900],["2024-06-18",183.74,184.29,181.43,182.81,36659200],["2024-06-20",182.91,186.51,182.72,186.1,44726800],["2024-06-21",187.8,189.28,185.86,189.08,70792500],["2024-06-24",189.33,191.0,185.33,185.57,50610400],["2024-06-25",186.81,188.84,185.42,186.34,45366400],["2024-06-26",186.92,194.8,186.26,193.61,65103900],["2024-06-27",195.01,199.84,194.2,197.85,74397500],["2024-06-28",197.73,198.85,192.5,193.25,76930200],["2024-07-01",193.49,198.3,192.82,197.2,41192000],["2024-07-02",197.28,200.43,195.93,200.0,45600000],["2024-07-03",199.94,200.03,196.76,197.59,31597900],["2024-07-05",198.65,200.55,198.17,200.0,39858900],["2024-07-08",200.04,201.2,197.96,199.29,34767300],["2024-07-09",199.4,200.57,199.05,199.34,32700100],["2024-07-10",200.0,200.11,197.69,199.79,32883800],["2024-07-11",200.09,200.27,192.86,195.05,44565000],["2024-07-12",194.8,196.47,193.83,194.49,30598500],["2024-07-15",194.56,196.19,190.83,192.72,40683200],["2024-07-16",195.59,196.62,192.24,193.02,33994700],["2024-07-17",191.35,191.58,185.99,187.93,48076100],["2024-07-18",189.59,189.68,181.45,183.75,51043600],["2024-07-19",181.14,184.93,180.11,183.13,43081800],["2024-07-22",185.0,185.06,182.48,182.55,39931900],["2024-07-23",184.1,189.39,183.56,186.41,47537700],["2024-07-24",183.2,185.45,180.41,180.83,41532400],["2024-07-25",182.91,183.9,176.8,179.85,44464200],["2024-07-26",180.39,183.19,180.24,182.5,29506000],["2024-07-29",183.84,184.75,182.38,183.2,33270100],["2024-07-30",184.72,185.86,179.38,181.71,39508600],["2024-07-31",185.05,187.94,184.46,186.98,41667300],["2024-08-01",189.29,190.6,181.87,184.07,70435600],["2024-08-02",166.75,168.77,160.55,167.9,141448400],["2024-08-05",154.21,162.96,151.61,161.02,83149400],["2024-08-06",161.71,165.08,158.54,161.93,59950800],["2024-08-07",166.55,167.58,161.43,162.77,48408200],["2024-08-08",165.17,166.69,162.55,165.8,44616200],["2024-08-09",166.4,168.55,165.85,166.94,36401000],["2024-08-12",168.14,168.55,166.11,166.8,30072800],["2024-08-13",167.81,171.04,167.1,170.23,39237900],["2024-08-14",172.11,172.28,168.86,170.1,28843800],["2024-08-15",174.86,177.91,173.99,177.59,51698500],["2024-08-16",177.04,178.34,176.26,177.06,31489200],["2024-08-19",177.64,178.3,176.16,178.22,31129800],["2024-08-20",177.92,179.01,177.43,178.88,26255200],["2024-08-21",179.92,182.39,178.89,180.11,35599100],["2024-08-22",181.38,181.47,175.68,176.13,32047500],["2024-08-23",177.34,178.97,175.24,177.04,29150100],["2024-08-26",176.7,177.47,174.3,175.5,22366200],["2024-08-27",174.15,174.89,172.25,173.12,29842000],["2024-08-28",173.69,173.69,168.92,170.8,29045000],["2024-08-29",173.22,174.29,170.81,172.12,26407800],["2024-08-30",172.78,178.9,172.6,178.5,43429400],["2024-09-03",177.55,178.26,175.26,176.25,37817500],["2024-09-04",174.48,175.98,172.54,173.33,30309200],["2024-09-05",175.0,179.88,175.0,177.89,40170500],["2024-09-06",177.24,178.38,171.16,171.39,41466500],["2024-09-09",174.53,175.85,173.51,175.4,29037400],["2024-09-10",177.49,180.5,176.79,179.55,36233800],["2024-09-11",180.1,184.99,175.73,184.52,42564700],["2024-09-12",184.8,187.41,183.54,187.0,33544200],["2024-09-13",187.0,188.5,185.91,186.49,26495400],["2024-09-16",185.29,185.81,183.36,184.89,26065500],["2024-09-17",186.85,189.45,186.14,186.88,26091700],["2024-09-18",186.45,188.8,185.06,186.43,34448100],["2024-09-19",190.04,190.99,188.47,189.87,39543200],["2024-09-20",190.23,191.84,187.41,191.6,100378600],["2024-09-23",191.64,194.45,190.57,193.88,36993100],["2024-09-24",194.27,195.37,190.13,193.96,43478900],["2024-09-25",193.75,193.95,192.16,192.53,26391100],["2024-09-26",194.31,194.53,189.54,191.16,36334900],["2024-09-27",190.68,190.9,187.34,187.97,36002300],["2024-09-30",187.14,188.49,184.65,186.33,41583900],["2024-10-01",184.9,186.19,183.45,185.13,36044900],["2024-10-02",184.44,186.6,184.04,184.76,23704100],["2024-10-03",183.05,183.44,180.88,181.96,30204300],["2024-10-04",185.75,187.6,183.6,186.51,40890300],["2024-10-07",182.95,183.6,180.25,180.8,42364200],["2024-10-08",181.92,183.09,180.92,182.72,26372100],["2024-10-09",182.82,185.85,182.05,185.17,26343100],["2024-10-10",187.13,188.13,185.83,186.65,27785000],["2024-10-11",186.63,189.93,186.3,188.82,25751600],["2024-10-14",189.78,189.83,187.36,187.54,22614400],["2024-10-15",187.63,188.41,184.58,187.69,32178900],["2024-10-16",187.05,187.78,185.61,186.89,23456800],["2024-10-17",188.22,188.94,186.0,187.53,25039400],["2024-10-18",187.15,190.74,186.28,188.99,37417700],["2024-10-21",188.05,189.46,186.4,189.07,24639400],["2024-10-22",188.35,191.52,186.98,189.7,29650600],["2024-10-23",188.85,189.16,183.69,184.71,31937100],["2024-10-24",185.25,187.11,183.86,186.38,21647400],["2024-10-25",187.85,190.45,187.53,187.83,29362100],["2024-10-28",189.57,190.21,188.21,188.39,27930800],["2024-10-29",188.58,191.46,187.82,190.83,35690200],["2024-10-30",194.7,195.61,192.42,192.73,37707600],["2024-10-31",190.51,190.6,185.23,186.4,75146800],["2024-11-01",199.0,200.5,197.02,197.93,99687800],["2024-11-04",196.45,197.33,194.31,195.78,38492100],["2024-11-05",196.04,199.82,195.99,199.5,30564800],["2024-11-06",200.01,207.55,199.14,207.09,72292200],["2024-11-07",207.44,212.25,207.19,210.05,52878400],["2024-11-08",209.72,209.96,207.44,208.18,36075800],["2024-11-11",208.5,209.65,205.59,206.84,35456000],["2024-11-12",208.37,209.54,206.01,208.91,38942900],["2024-11-13",209.4,215.09,209.14,214.1,46212900],["2024-11-14",214.16,215.9,210.88,211.48,42620300],["2024-11-15",206.76,207.34,199.61,202.61,86591100],["2024-11-18",204.15,204.67,200.95,201.7,36409900],["2024-11-19",199.33,205.3,198.78,204.61,31197900],["2024-11-20",202.98,203.13,199.45,202.88,32769000],["2024-11-21",203.49,203.49,195.75,198.38,58800000],["2024-11-22",198.25,199.26,196.75,197.12,31530800],["2024-11-25",199.28,201.95,199.0,201.45,40685700],["2024-11-26",201.9,208.0,201.79,207.86,41673700],["2024-11-27",206.98,207.64,205.05,205.74,28061600],["2024-11-29",205.83,208.2,204.59,207.89,24892400],["2024-12-02",209.96,212.99,209.51,210.71,39523200],["2024-12-03",210.31,214.02,209.65,213.44,32214800],["2024-12-04",215.96,220.0,215.75,218.16,48745700],["2024-12-05",218.03,222.15,217.3,220.55,41140200],["2024-12-06",220.75,227.15,220.6,227.03,44178100],["2024-12-09",227.21,230.08,225.67,226.09,46819400],["2024-12-10",226.09,229.06,224.2,225.04,31199900],["2024-12-11",226.41,231.2,226.26,230.26,35385800],["2024-12-12",229.83,231.09,227.63,228.97,28204100],["2024-12-13",228.4,230.2,225.86,227.46,28768100],["2024-12-16",230.23,233.0,228.01,232.93,37552100],["2024-12-17",232.39,232.73,227.85,231.15,35948100],["2024-12-18",230.77,231.4,220.11,220.52,43281400],["2024-12-19",224.91,226.09,222.92,223.29,39918700],["2024-12-20",219.84,226.21,218.73,224.92,88279200],["2024-12-23",225.01,226.88,223.9,225.06,28070000],["2024-12-24",226.94,229.14,226.13,229.05,15007500],["2024-12-26",228.5,228.5,226.67,227.05,16146700],["2024-12-27",225.6,226.03,220.9,223.75,27367100],["2024-12-30",220.06,223.0,218.43,221.3,28321200],["2024-12-31",222.97,223.23,218.94,219.39,24819700],["2025-01-02",222.03,225.15,218.19,220.22,33956600],["2025-01-03",222.51,225.36,221.62,224.19,27515600],["2025-01-06",226.78,228.84,224.84,227.61,31849800],["2025-01-07",227.9,228.38,221.46,222.11,28084200],["2025-01-08",223.19,223.52,220.2,222.13,25033300],["2025-01-10",221.46,221.71,216.5,218.94,36811500],["2025-01-13",218.06,219.4,216.47,218.46,27262700],["2025-01-14",220.44,221.82,216.2,217.76,24711700],["2025-01-15",222.83,223.57,220.75,223.35,31291300],["2025-01-16",224.42,224.65,220.31,220.66,24757300],["2025-01-17",225.84,226.51,223.08,225.94,42370100],["2025-01-21",228.9,231.78,226.94,230.71,39951500],["2025-01-22",232.02,235.44,231.19,235.01,41448200],["2025-01-23",234.1,235.52,231.51,235.42,26404400],["2025-01-24",234.5,236.4,232.93,234.85,25890700],["2025-01-27",226.21,235.61,225.86,235.42,49428300],["2025-01-28",234.29,241.77,233.98,238.15,41587200],["2025-01-29",239.02,240.39,236.15,237.07,26091700],["2025-01-30",237.14,237.95,232.22,234.64,32020700],["2025-01-31",236.5,240.29,236.41,237.68,36110200],["2025-02-03",234.06,239.25,232.9,237.42,37285900],["2025-02-04",239.01,242.52,238.03,242.06,29713800],["2025-02-05",237.02,238.32,235.2,236.17,38727300],["2025-02-06",238.01,239.66,236.01,238.83,60897100],["2025-02-07",232.5,234.81,228.06,229.15,77539300],["2025-02-10",230.55,233.92,229.2,233.14,35419900],["2025-02-11",231.92,233.44,230.13,232.76,23713700],["2025-02-12",230.46,231.18,228.16,228.93,32285200],["2025-02-13",228.85,230.42,227.52,230.37,31346500],["2025-02-14",229.2,229.89,227.23,228.68,27031100],["2025-02-18",228.82,229.3,223.72,226.65,42975100],["2025-02-19",225.52,226.83,223.71,226.63,28566700],["2025-02-20",224.78,225.13,221.81,222.88,30001700],["2025-02-21",223.28,223.31,214.74,216.58,55323900],["2025-02-24",217.45,217.72,212.42,212.71,42387600],["2025-02-25",211.63,213.34,204.16,212.8,58958000],["2025-02-26",214.94,218.16,213.09,214.35,39120600],["2025-02-27",218.35,219.97,208.37,208.74,40548600],["2025-02-28",208.65,212.62,206.99,212.28,51771700],["2025-03-03",213.35,214.01,202.55,205.02,42948400],["2025-03-04",200.11,206.8,197.43,203.8,60853100],["2025-03-05",204.8,209.98,203.26,208.36,38610100],["2025-03-06",204.4,205.77,198.3,200.7,49863800],["2025-03-07",199.49,202.27,192.53,199.25,59802800],["2025-03-10",195.6,196.73,190.85,194.54,62350900],["2025-03-11",193.9,200.18,193.4,196.59,54002900],["2025-03-12",200.72,201.52,195.29,198.89,43679300],["2025-03-13",198.17,198.88,191.82,193.89,41270800],["2025-03-14",197.41,198.65,195.32,197.95,38096700],["2025-03-17",198.77,199.0,194.32,195.74,47341800],["2025-03-18",192.52,194.0,189.38,192.82,40414900],["2025-03-19",193.38,195.97,191.96,195.54,39442900],["2025-03-20",193.07,199.32,192.3,194.95,38921100],["2025-03-21",192.9,196.99,192.52,196.21,60056900],["2025-03-24",200.0,203.64,199.95,203.26,41625400],["2025-03-25",203.6,206.21,203.22,205.71,31171200],["2025-03-26",205.84,206.01,199.93,201.13,32855300],["2025-03-27",200.89,203.79,199.28,201.36,27317700],["2025-03-28",198.42,199.26,191.88,192.72,52548200],["2025-03-31",188.19,191.33,184.4,190.26,63547600],["2025-04-01",187.86,193.93,187.2,192.17,41267300],["2025-04-02",187.66,198.34,187.66,196.01,53679200],["2025-04-03",183.0,184.13,176.92,178.41,95553600],["2025-04-04",167.15,178.14,166.0,171.0,123159400],["2025-04-07",162.0,183.41,161.38,175.26,109327100],["2025-04-08",185.23,185.9,168.57,170.66,87710400],["2025-04-09",172.12,192.65,169.93,191.1,116804300],["2025-04-10",185.44,186.87,175.85,181.22,68302000],["2025-04-11",179.93,185.86,178.0,184.87,50594300],["2025-04-14",186.84,187.44,179.23,182.12,48002500],["2025-04-15",181.41,182.35,177.93,179.59,43642000],["2025-04-16",176.29,179.1,171.41,174.33,51875300],["2025-04-17",176.0,176.21,172.0,172.61,44726500],["2025-04-21",169.6,169.6,165.29,167.32,48126100],["2025-04-22",169.85,176.78,169.35,173.18,56607200],["2025-04-23",183.45,187.38,180.19,180.6,63470100],["2025-04-24",180.92,186.74,180.18,186.54,43763200],["2025-04-25",187.62,189.94,185.49,188.99,36414300],["2025-04-28",190.11,190.22,184.89,187.7,33224700],["2025-04-29",183.99,188.02,183.68,187.39,41667300],["2025-04-30",182.17,185.05,178.85,184.42,55176500],["2025-05-01",190.63,191.81,187.5,190.2,74266000],["2025-05-02",191.44,192.88,186.4,189.98,77903500],["2025-05-05",186.51,188.18,185.53,186.35,35217500],["2025-05-06",184.57,187.93,183.85,185.01,29314100],["2025-05-07",185.56,190.99,185.01,188.71,43948600],["2025-05-08",191.43,194.33,188.82,192.08,41043600],["2025-05-09",193.38,194.69,191.16,193.06,29663100],["2025-05-12",210.71,211.66,205.75,208.64,75205000],["2025-05-13",211.08,214.84,210.1,211.37,56193700],["2025-05-14",211.45,211.93,208.85,210.25,38492100],["2025-05-15",206.45,206.88,202.67,205.17,64347300],["2025-05-16",206.85,206.85,204.37,205.59,43318500],["2025-05-19",201.65,206.62,201.26,206.16,34314800],["2025-05-20",204.63,205.59,202.65,204.07,29470400],["2025-05-21",201.61,203.46,200.06,201.12,42460900],["2025-05-22",201.38,205.76,200.16,203.1,38938900],["2025-05-23",198.9,202.37,197.85,200.99,33393500],["2025-05-27",203.09,206.69,202.19,206.02,34892000],["2025-05-28",205.92,207.66,204.41,204.72,28549800],["2025-05-29",208.03,208.81,204.23,205.7,34650000],["2025-05-30",204.84,205.99,201.7,205.01,51679400],["2025-06-02",204.98,207.0,202.68,206.65,29113300],["2025-06-03",207.11,208.95,205.03,205.71,33139100],["2025-06-04",206.55,208.18,205.18,207.23,29915600],["2025-06-05",209.55,212.81,207.56,207.91,51864200],["2025-06-06",212.4,213.87,210.5,213.57,39832500],["2025-06-09",214.75,217.85,212.88,216.98,38102500],["2025-06-10",216.78,217.69,214.15,217.61,31303300],["2025-06-11",217.41,218.4,212.89,213.2,39326000],["2025-06-12",211.78,213.58,211.33,213.24,27640000],["2025-06-13",209.96,214.05,209.62,212.1,29337800],["2025-06-16",212.31,217.06,211.6,216.1,33284200],["2025-06-17",215.2,217.41,214.56,214.82,32086300],["2025-06-18",215.09,217.96,212.34,212.52,44360500],["2025-06-20",214.68,214.89,208.27,209.69,75350700],["2025-06-23",209.79,210.39,207.31,208.47,37311700],["2025-06-24",212.14,214.34,211.05,212.77,38378800],["2025-06-25",214.62,216.03,211.11,211.99,31755700],["2025-06-26",213.12,218.04,212.01,217.12,50480800],["2025-06-27",219.92,223.3,216.74,223.3,119217100],["2025-06-30",223.52,223.82,219.12,219.39,58887800],["2025-07-01",219.5,221.88,217.93,220.46,39256800],["2025-07-02",219.73,221.6,219.06,219.92,30894200],["2025-07-03",221.82,224.01,221.36,223.41,29632400],["2025-07-07",223.0,224.29,222.37,223.47,36604100],["2025-07-08",223.92,224.0,218.43,219.36,45692000],["2025-07-09",221.07,224.29,220.47,222.54,38155100],["2025-07-10",221.55,222.79,219.7,222.26,30370600],["2025-07-11",223.58,226.68,222.37,225.02,50518300],["2025-07-14",225.07,226.66,224.24,225.69,35702600],["2025-07-15",226.2,227.27,225.46,226.35,34907300],["2025-07-16",225.88,226.1,222.18,223.19,39535900],["2025-07-17",223.32,224.5,222.51,223.88,31855800],["2025-07-18",225.14,226.4,222.98,226.13,37833800],["2025-07-21",225.84,229.69,225.65,229.3,40297600],["2025-07-22",229.68,230.0,226.35,227.47,37483700],["2025-07-23",228.47,228.79,227.09,228.29,28294900],["2025-07-24",229.17,236.0,228.64,232.23,42902300],["2025-07-25",232.22,232.48,231.18,231.44,28712100],["2025-07-28",233.35,234.29,232.25,232.79,26300100],["2025-07-29",234.15,234.72,230.31,231.01,33716200],["2025-07-30",231.64,231.8,229.29,230.19,32993300],["2025-07-31",235.77,236.53,231.4,234.11,104357300],["2025-08-01",217.21,220.44,212.8,214.75,122258800],["2025-08-04",217.4,217.44,211.42,211.65,77890100],["2025-08-05",213.05,216.3,212.87,213.75,51505100],["2025-08-06",214.7,222.65,213.74,222.31,54823000],["2025-08-07",221.0,226.22,220.82,223.13,40603500],["2025-08-08",223.14,223.8,221.88,222.69,32970500],["2025-08-11",221.78,223.05,220.4,221.3,31646200],["2025-08-12",222.23,223.5,219.05,221.47,37185800],["2025-08-13",222.0,224.92,222.0,224.56,36508300],["2025-08-14",227.4,233.11,227.02,230.98,61545800],["2025-08-15",232.58,234.08,229.81,231.03,39649200],["2025-08-18",230.23,231.91,228.33,231.49,25248900],["2025-08-19",230.09,230.53,227.12,228.01,29891000],["2025-08-20",227.12,227.27,220.92,223.81,36604300],["2025-08-21",222.65,222.78,220.5,221.95,32140500],["2025-08-22",222.79,229.14,220.82,228.84,37315300],["2025-08-25",227.35,229.6,227.31,227.94,22633700],["2025-08-26",227.11,229.0,226.02,228.71,26105400],["2025-08-27",228.57,229.87,227.81,229.12,21254500],["2025-08-28",229.01,232.71,228.02,231.6,33679600],["2025-08-29",231.32,231.81,228.16,229.0,26199200],["2025-09-02",223.52,226.17,221.83,225.34,38843900],["2025-09-03",225.21,227.17,224.36,225.99,29223100],["2025-09-04",231.19,235.77,230.78,235.68,59391800],["2025-09-05",235.19,236.0,231.93,232.33,36721800],["2025-09-08",234.94,237.6,233.75,235.84,33947100],["2025-09-09",236.36,238.85,235.08,238.24,27033800],["2025-09-10",237.52,237.68,229.1,230.33,60907700],["2025-09-11",231.49,231.53,229.34,229.95,37485600],["2025-09-12",230.35,230.79,226.29,228.15,38496200],["2025-09-15",230.63,233.73,230.32,231.43,33243300],["2025-09-16",232.94,235.9,232.23,234.05,38203900],["2025-09-17",233.77,234.3,228.71,231.62,42815200],["2025-09-18",232.5,233.48,228.79,231.23,37931700],["2025-09-19",232.37,234.16,229.7,231.48,97943200],["2025-09-22",230.56,230.57,227.51,227.63,45914500],["2025-09-23",227.83,227.86,220.07,220.71,70956200],["2025-09-24",224.15,224.56,219.45,220.21,49509000],["2025-09-25",220.06,220.67,216.47,218.15,52226300],["2025-09-26",219.08,221.05,218.02,219.78,41650100],["2025-09-29",220.08,222.6,219.3,222.17,44259200],["2025-09-30",222.03,222.24,217.89,219.57,48396400],["2025-10-01",217.36,222.15,216.61,220.63,43933800],["2025-10-02",221.01,222.81,218.95,222.41,41258600],["2025-10-03",223.44,224.2,219.34,219.51,43639000],["2025-10-06",221.0,221.73,216.03,220.9,43690900],["2025-10-07",220.88,222.89,220.17,221.78,31194700],["2025-10-08",222.92,226.73,221.19,225.22,46686000],["2025-10-09",225.0,228.21,221.75,227.74,46412100],["2025-10-10",226.21,228.25,216.0,216.37,72367500],["2025-10-13",217.7,220.68,217.04,220.07,37809700],["2025-10-14",215.56,219.32,212.6,216.39,45665600],["2025-10-15",216.62,217.71,212.66,215.57,45909500],["2025-10-16",215.67,218.59,212.81,214.47,42414600],["2025-10-17",214.56,214.8,211.03,213.04,45986900],["2025-10-20",213.88,216.69,213.59,216.48,38882800],["2025-10-21",218.43,223.32,217.99,222.03,50494600],["2025-10-22",219.3,220.01,216.52,217.95,44308500],["2025-10-23",219.0,221.3,218.18,221.09,31540000],["2025-10-24",221.97,225.4,221.9,224.21,38685100],["2025-10-27",227.66,228.4,225.54,226.97,38267000],["2025-10-28",228.22,231.49,226.21,229.25,47100000],["2025-10-29",231.67,232.82,227.76,230.3,52036200],["2025-10-30",227.06,228.44,222.75,222.86,102252900],["2025-10-31",250.1,250.5,243.98,244.22,166340800],["2025-11-03",255.36,258.6,252.9,254.0,95997800],["2025-11-04",250.38,257.01,248.66,249.32,51546300],["2025-11-05",249.03,251.0,246.16,250.2,40610700],["2025-11-06",249.16,250.38,242.17,243.04,46004200],["2025-11-07",242.9,244.9,238.49,244.41,46374300],["2025-11-10",248.34,251.75,245.59,248.4,36476500],["2025-11-11",248.41,249.75,247.23,249.1,23564100],["2025-11-12",250.24,250.37,243.75,244.2,31190100],["2025-11-13",243.05,243.75,236.5,237.58,41401700],["2025-11-14",235.06,238.73,232.89,234.69,38956700],["2025-11-17",233.25,234.6,229.19,232.87,59919000],["2025-11-18",228.1,230.2,222.42,222.55,60608400],["2025-11-19",223.74,223.74,218.52,222.69,58335600],["2025-11-20",227.05,227.41,216.74,217.14,50309000],["2025-11-21",216.35,222.21,215.18,220.69,68490500],["2025-11-24",222.56,227.33,222.27,226.28,54318400],["2025-11-25",226.38,230.52,223.8,229.67,39379300],["2025-11-26",230.74,231.75,228.77,229.16,38497900],["2025-11-28",231.24,233.29,230.22,233.22,20292300],["2025-12-01",233.22,235.8,232.25,233.88,42904000],["2025-12-02",235.01,238.97,233.55,234.42,45785400],["2025-12-03",233.35,233.38,230.61,232.38,35495100],["2025-12-04",232.77,233.5,226.8,229.11,45683200],["2025-12-05",230.32,231.24,228.55,229.53,33117400],["2025-12-08",229.59,230.83,226.27,226.89,35019200],["2025-12-09",226.84,228.57,225.11,227.92,25841700],["2025-12-10",228.81,232.42,228.46,231.78,38790700],["2025-12-11",230.71,232.11,228.69,230.28,28249600],["2025-12-12",229.87,230.08,225.12,226.19,35639100],["2025-12-15",227.93,227.93,221.5,222.54,47286100],["2025-12-16",223.04,223.66,221.13,222.56,39298900],["2025-12-17",224.66,225.19,220.99,221.27,44034400],["2025-12-18",225.71,229.23,224.41,226.76,50272400],["2025-12-19",226.76,229.13,225.58,227.35,85544400],["2025-12-22",228.61,229.48,226.71,228.43,32261300],["2025-12-23",229.06,232.45,228.73,232.14,29230200],["2025-12-24",232.13,232.95,231.33,232.38,11420500],["2025-12-26",232.04,232.99,231.18,232.52,15994700],["2025-12-29",231.94,232.6,230.77,232.07,19797900],["2025-12-30",231.21,232.77,230.2,232.53,21910500],["2025-12-31",232.91,232.99,230.12,230.82,24383700],["2026-01-02",231.34,235.46,224.7,226.5,51456200],["2026-01-05",228.84,234.0,227.18,233.06,49733300],["2026-01-06",232.1,243.18,232.07,240.93,53764700],["2026-01-07",239.61,245.29,239.52,241.56,42236500],["2026-01-08",243.06,246.41,241.88,246.29,39509800],["2026-01-09",244.57,247.86,242.24,247.38,34560000],["2026-01-12",246.73,248.94,245.96,246.47,35867800],["2026-01-13",246.53,247.66,240.25,242.6,38371800],["2026-01-14",241.15,241.28,236.22,236.65,41410600],["2026-01-15",239.31,240.65,236.63,238.18,43003600],["2026-01-16",239.09,239.57,236.41,239.12,45888300],["2026-01-20",233.76,235.09,229.34,231.0,47737900],["2026-01-21",231.09,232.3,226.88,231.31,47276100],["2026-01-22",234.05,235.72,230.9,234.34,31913300],["2026-01-23",234.96,240.45,234.57,239.16,33778500],["2026-01-26",239.98,240.95,237.54,238.42,32825500],["2026-01-27",239.69,244.88,238.08,244.68,38029200],["2026-01-28",246.37,247.78,241.53,243.01,40882700],["2026-01-29",242.82,243.0,236.74,241.73,47229600],["2026-01-30",239.89,243.32,237.64,239.3,46585000],["2026-02-02",238.31,245.63,238.17,242.96,37546100],["2026-02-03",244.98,246.35,235.45,238.62,53831300],["2026-02-04",238.86,238.86,231.82,232.99,51299900],["2026-02-05",224.91,226.31,220.38,222.69,103509200],["2026-02-06",202.7,211.44,200.31,210.32,179210900],["2026-02-09",208.97,212.81,203.35,208.72,91178400],["2026-02-10",208.8,212.65,206.41,206.96,67175000],["2026-02-11",208.06,208.57,202.49,204.08,65545500],["2026-02-12",203.96,203.96,197.56,199.6,83975400],["2026-02-13",198.88,201.16,197.28,198.79,66321600],["2026-02-17",198.13,201.74,196.0,201.15,69879200],["2026-02-18",202.07,206.86,201.51,204.79,51003300],["2026-02-19",203.8,205.64,202.81,204.86,35669600],["2026-02-20",204.76,211.17,203.75,210.11,65881600],["2026-02-23",208.1,208.43,203.11,205.27,53581500],["2026-02-24",205.47,210.36,203.25,208.56,41137200],["2026-02-25",210.46,211.59,208.93,210.64,41346400],["2026-02-26",210.73,211.05,205.35,207.92,47756800],["2026-02-27",206.83,210.33,205.2,210.0,57422800],["2026-03-02",204.55,209.73,203.46,208.39,46001000],["2026-03-03",203.1,209.18,202.48,208.73,43184900],["2026-03-04",210.47,217.54,210.15,216.82,54731100],["2026-03-05",215.98,220.47,215.59,218.94,60943400],["2026-03-06",214.99,217.32,212.53,213.21,51152700],["2026-03-09",210.45,213.82,207.11,213.49,54642900],["2026-03-10",214.19,215.65,212.43,214.33,35678800],["2026-03-11",215.71,217.0,211.35,212.65,34199300],["2026-03-12",210.39,211.71,208.15,209.53,44349500],["2026-03-13",209.61,210.56,206.22,207.67,35662100],["2026-03-16",208.35,212.72,207.45,211.74,42209300],["2026-03-17",212.82,215.7,212.43,215.2,44969900],["2026-03-18",213.93,215.14,208.83,209.87,37846600],["2026-03-19",207.06,209.12,206.05,208.76,36440600],["2026-03-20",207.4,207.54,204.32,205.37,63694600],["2026-03-23",209.79,212.8,209.51,210.14,44277400],["2026-03-24",207.95,209.35,206.64,207.24,35351400],["2026-03-25",211.56,213.07,209.9,211.71,36388800],["2026-03-26",210.61,212.89,207.12,207.54,46746000],["2026-03-27",206.46,206.6,199.14,199.34,56009800],["2026-03-30",201.48,203.8,199.98,200.95,46373800],["2026-03-31",204.85,210.28,204.14,208.27,58470100],["2026-04-01",210.44,213.58,208.19,210.57,45955400],["2026-04-02",206.54,212.21,204.9,209.77,31453000],["2026-04-06",209.8,212.95,209.59,212.79,25385500],["2026-04-07",211.24,213.97,209.08,213.77,28154600],["2026-04-08",223.79,226.1,219.62,221.25,51092700],["2026-04-09",225.23,233.8,223.27,233.65,65964200],["2026-04-10",235.3,240.43,235.21,238.38,56912800],["2026-04-13",237.45,240.0,235.75,239.89,42166200],["2026-04-14",241.78,252.18,241.78,249.02,72685000],["2026-04-15",249.25,250.44,247.2,248.5,43045200],["2026-04-16",248.51,250.0,244.2,249.7,41895700],["2026-04-17",254.99,256.18,250.11,250.56,52029300],["2026-04-20",249.19,250.18,245.37,248.28,39463100],["2026-04-21",255.09,255.09,249.1,249.91,42922400],["2026-04-22",252.44,255.94,250.33,255.36,36065100],["2026-04-23",255.39,258.79,253.07,255.08,39091400],["2026-04-24",259.98,264.5,257.69,263.99,53777400],["2026-04-27",263.46,264.15,260.34,261.12,44906800],["2026-04-28",258.39,261.03,256.63,259.7,42204400],["2026-04-29",257.99,265.91,257.7,263.04,72367900],["2026-04-30",273.17,273.88,256.16,265.06,100974900],["2026-05-01",265.58,273.32,262.74,268.26,50825200],["2026-05-04",268.8,276.1,268.8,272.05,49083700],["2026-05-05",276.08,278.56,272.38,273.55,41908500],["2026-05-06",272.89,277.8,272.21,274.99,44552000],["2026-05-07",275.02,276.63,270.49,271.17,35892900],["2026-05-08",271.63,274.0,269.95,272.68,34732700],["2026-05-11",269.84,273.63,268.48,268.99,38176700],["2026-05-12",266.71,267.65,262.63,265.82,36776200],["2026-05-13",264.43,270.72,263.2,270.13,39670900],["2026-05-14",269.15,270.78,266.63,267.22,31338400],["2026-05-15",262.5,264.36,260.89,264.14,40770300],["2026-05-18",263.87,268.85,262.53,264.86,33690800],["2026-05-19",262.04,262.25,255.19,259.34,40340700],["2026-05-20",260.05,265.58,259.53,265.01,34933200],["2026-05-21",263.5,269.49,261.37,268.46,36591700],["2026-05-22",268.66,269.79,266.24,266.32,27535500],["2026-05-26",267.94,269.3,262.07,265.29,38028100],["2026-05-27",266.15,272.41,265.7,271.85,40061900],["2026-05-28",272.27,274.5,267.44,274.0,40630400],["2026-05-29",271.29,274.75,269.64,270.64,54749600],["2026-06-01",266.29,266.63,260.7,261.26,53604400],["2026-06-02",257.16,261.2,254.37,256.52,41811000],["2026-06-03",254.7,257.09,247.71,250.02,51394200],["2026-06-04",253.12,255.83,251.75,253.79,35609800],["2026-06-05",254.26,256.38,245.78,246.03,55607800],["2026-06-08",246.68,249.42,243.36,245.22,33899500],["2026-06-09",247.73,250.43,240.4,244.19,44425400],["2026-06-10",243.61,244.07,237.45,238.0,38590200],["2026-06-11",237.93,242.14,235.18,241.51,41335400],["2026-06-12",243.21,243.36,233.59,238.55,51186600],["2026-06-15",245.02,247.81,244.73,246.02,41711600],["2026-06-16",248.0,249.51,245.45,246.0,35187400],["2026-06-17",244.9,245.91,236.0,237.5,44780800],["2026-06-18",240.12,245.73,236.02,244.39,75624400],["2026-06-22",240.08,242.0,232.24,232.79,68388500],["2026-06-23",232.55,236.87,232.0,234.11,60492600],["2026-06-24",233.85,242.42,232.95,234.27,70282600],["2026-06-25",232.02,232.32,225.55,227.01,77674100],["2026-06-26",227.21,233.9,226.13,232.69,248372100],["2026-06-29",234.22,249.71,233.8,240.14,77619200],["2026-06-30",237.35,241.54,237.17,238.34,66228300],["2026-07-01",239.75,244.9,234.9,241.7,53829900],["2026-07-02",241.61,246.72,241.08,242.67,48246400],["2026-07-06",243.8,246.04,240.88,244.16,40044000],["2026-07-07",246.98,248.93,242.7,245.98,40579600],["2026-07-08",244.27,244.8,240.52,243.62,29653000],["2026-07-09",239.82,247.5,238.25,247.04,38091700],["2026-07-10",249.55,251.03,244.41,245.34,31654000],["2026-07-13",244.68,249.65,244.18,247.31,34636100],["2026-07-14",245.55,248.56,243.8,247.49,30108100],["2026-07-15",249.75,256.48,249.75,254.96,45240600],["2026-07-16",255.12,258.08,248.0,249.89,45343700],["2026-07-17",244.46,250.24,243.59,247.23,43572400],["2026-07-20",248.76,252.89,248.0,249.99,32406500],["2026-07-21",249.11,249.34,246.42,247.55,27732100],["2026-07-22",248.27,248.45,242.45,244.85,34112700],["2026-07-23",236.26,238.35,232.05,233.66,47465300],["2026-07-24",234.38,234.95,231.34,232.11,35017400],["2026-07-27",235.67,235.89,230.99,231.39,34999500],["2026-07-28",232.85,233.11,228.1,230.86,44521600],["2026-07-29",229.32,232.82,226.16,226.65,44957500],["2026-07-30",233.35,239.82,231.06,235.5,101839800],["2026-07-31",265.0,273.23,262.01,271.58,129054800],["2026-08-03",278.29,287.2,278.0,284.02,90830200],["2026-08-04",276.06,281.07,275.82,277.42,69748100],["2026-08-05",281.59,282.79,270.73,272.65,45119800],["2026-08-06",272.77,275.48,271.06,272.26,30672900],["2026-08-07",272.87,278.31,272.75,274.48,33861400],["2026-08-10",274.01,280.14,273.6,278.09,35731900],["2026-08-11",278.69,278.84,271.36,272.27,31895700],["2026-08-12",273.18,273.46,267.1,267.28,29941100],["2026-08-13",267.24,269.58,264.71,265.13,32170200],["2026-08-14",264.875,265.81,262.42,262.65,25946149]]}