{"t":"CSGP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1998-07-01",0.9,0.95,0.9,0.9187,7524000.0],["1998-07-02",0.9312,0.975,0.9187,0.975,369000.0],["1998-07-06",0.975,1.0625,0.975,1.0063,1881000.0],["1998-07-07",1.0375,1.05,1.025,1.025,201000.0],["1998-07-08",1.0125,1.05,1.0,1.0125,864000.0],["1998-07-09",1.025,1.05,1.0125,1.05,158000.0],["1998-07-10",1.0688,1.0688,0.975,0.975,962000.0],["1998-07-13",1.025,1.025,0.9875,1.0,935000.0],["1998-07-14",0.9875,1.0,0.9625,0.975,605000.0],["1998-07-15",0.9625,0.9875,0.95,0.975,619000.0],["1998-07-16",0.9625,0.975,0.9625,0.9625,137000.0],["1998-07-17",0.975,0.975,0.975,0.975,42000.0],["1998-07-20",0.9875,1.0187,0.9875,1.0125,388000.0],["1998-07-21",1.0125,1.025,1.0,1.0,304000.0],["1998-07-22",0.9625,1.025,0.9625,1.0187,223000.0],["1998-07-23",1.0063,1.0625,1.0,1.0125,475000.0],["1998-07-24",1.0375,1.0375,1.0,1.025,227000.0],["1998-07-27",1.025,1.025,0.9625,0.975,93000.0],["1998-07-28",1.0125,1.0125,0.9375,0.95,259000.0],["1998-07-29",0.9875,0.9875,0.95,0.975,1119000.0],["1998-07-30",0.9875,1.0875,0.9875,1.0875,273000.0],["1998-07-31",1.0875,1.0875,1.075,1.075,46000.0],["1998-08-03",1.05,1.05,1.0375,1.0375,62000.0],["1998-08-04",1.025,1.025,0.9875,0.9875,257000.0],["1998-08-05",1.0,1.0,0.975,0.975,187000.0],["1998-08-06",0.975,1.0125,0.95,0.95,1599000.0],["1998-08-07",0.9625,0.9625,0.95,0.9625,972000.0],["1998-08-10",0.975,0.975,0.9625,0.9625,818000.0],["1998-08-11",0.9438,0.9438,0.9,0.9,447000.0],["1998-08-12",0.9,0.9187,0.9,0.9187,110000.0],["1998-08-13",0.9187,0.9187,0.9,0.9,61000.0],["1998-08-14",0.9187,0.9187,0.9,0.9,225000.0],["1998-08-17",0.8875,0.9,0.875,0.9,345000.0],["1998-08-18",0.875,0.8875,0.8625,0.8625,207000.0],["1998-08-19",0.8625,0.875,0.8625,0.875,35000.0],["1998-08-20",0.8625,0.8625,0.8375,0.8375,127000.0],["1998-08-21",0.8375,0.8375,0.8,0.8,295000.0],["1998-08-24",0.8,0.8125,0.8,0.8125,22000.0],["1998-08-25",0.8062,0.8375,0.8062,0.8375,184000.0],["1998-08-26",0.8,0.825,0.8,0.8,95000.0],["1998-08-27",0.775,0.775,0.7,0.725,373000.0],["1998-08-28",0.725,0.725,0.7,0.7,25000.0],["1998-08-31",0.7,0.7,0.6625,0.6625,63000.0],["1998-09-01",0.6625,0.675,0.6438,0.6562,504000.0],["1998-09-02",0.625,0.65,0.625,0.625,182000.0],["1998-09-03",0.625,0.625,0.6125,0.6125,68000.0],["1998-09-04",0.625,0.625,0.6125,0.6125,213000.0],["1998-09-08",0.625,0.6313,0.6125,0.625,226000.0],["1998-09-09",0.6313,0.6313,0.625,0.625,851000.0],["1998-09-10",0.6,0.6062,0.55,0.6,414000.0],["1998-09-11",0.5625,0.5688,0.55,0.55,148000.0],["1998-09-14",0.5688,0.5688,0.5625,0.5625,193000.0],["1998-09-15",0.6,0.6125,0.5625,0.6125,115000.0],["1998-09-16",0.575,0.6625,0.575,0.6625,159000.0],["1998-09-17",0.6125,0.65,0.6125,0.65,36000.0],["1998-09-18",0.675,0.725,0.65,0.725,531000.0],["1998-09-21",0.725,0.725,0.725,0.725,0.0],["1998-09-22",0.7,0.75,0.7,0.725,173000.0],["1998-09-23",0.75,0.825,0.75,0.8094,520000.0],["1998-09-24",0.8313,0.8313,0.7688,0.8125,203000.0],["1998-09-25",0.8,0.8,0.7437,0.75,72000.0],["1998-09-28",0.7875,0.7875,0.75,0.75,6000.0],["1998-09-29",0.8,0.8,0.8,0.8,25000.0],["1998-09-30",0.775,0.775,0.775,0.775,20000.0],["1998-10-01",0.775,0.775,0.775,0.775,0.0],["1998-10-02",0.7375,0.7625,0.7375,0.7625,69000.0],["1998-10-05",0.7437,0.7437,0.7437,0.7437,5000.0],["1998-10-06",0.7312,0.75,0.7312,0.7375,61000.0],["1998-10-07",0.75,0.75,0.6875,0.6875,63000.0],["1998-10-08",0.65,0.6562,0.6,0.6,179000.0],["1998-10-09",0.625,0.625,0.625,0.625,63000.0],["1998-10-12",0.625,0.625,0.625,0.625,3000.0],["1998-10-13",0.625,0.625,0.625,0.625,16000.0],["1998-10-14",0.6,0.625,0.6,0.6,34000.0],["1998-10-15",0.6,0.6,0.6,0.6,10000.0],["1998-10-16",0.6375,0.7,0.6375,0.675,150000.0],["1998-10-19",0.675,0.675,0.675,0.675,0.0],["1998-10-20",0.675,0.725,0.675,0.725,53000.0],["1998-10-21",0.725,0.725,0.725,0.725,0.0],["1998-10-22",0.725,0.725,0.6875,0.6875,68000.0],["1998-10-23",0.7,0.775,0.6875,0.7625,940000.0],["1998-10-26",0.725,0.8125,0.725,0.8062,176000.0],["1998-10-27",0.8125,0.85,0.8,0.8,149000.0],["1998-10-28",0.8,0.825,0.8,0.825,84000.0],["1998-10-29",0.8125,0.825,0.8,0.8,114000.0],["1998-10-30",0.8062,0.8375,0.8062,0.8375,100000.0],["1998-11-02",0.8375,0.85,0.8375,0.85,83000.0],["1998-11-03",0.8625,0.9,0.8625,0.9,69000.0],["1998-11-04",0.9,1.0063,0.9,0.9375,164000.0],["1998-11-05",0.925,0.925,0.9,0.9,23000.0],["1998-11-06",0.9,0.9,0.8875,0.9,153000.0],["1998-11-09",0.9062,0.9062,0.9062,0.9062,25000.0],["1998-11-10",0.8813,0.9125,0.875,0.8813,25000.0],["1998-11-11",0.8875,0.8875,0.8813,0.8813,32000.0],["1998-11-12",0.8813,0.9,0.8813,0.9,31000.0],["1998-11-13",0.8813,0.9125,0.875,0.875,288000.0],["1998-11-16",0.8625,0.9125,0.8625,0.875,105000.0],["1998-11-17",0.8562,0.8562,0.8313,0.8438,155000.0],["1998-11-18",0.825,0.8375,0.825,0.8313,127000.0],["1998-11-19",0.8313,0.8438,0.825,0.8438,102000.0],["1998-11-20",0.825,0.8375,0.825,0.8375,6000.0],["1998-11-23",0.8375,0.9187,0.8375,0.8375,41000.0],["1998-11-24",0.8375,0.8375,0.8375,0.8375,0.0],["1998-11-25",0.8562,0.8687,0.85,0.85,126000.0],["1998-11-27",0.85,0.9,0.85,0.9,37000.0],["1998-11-30",0.9,0.9,0.9,0.9,150000.0],["1998-12-01",0.9,0.9,0.825,0.85,76000.0],["1998-12-02",0.825,0.825,0.825,0.825,3000.0],["1998-12-03",0.825,0.8625,0.825,0.8625,984000.0],["1998-12-04",0.8875,0.925,0.8875,0.9,161000.0],["1998-12-07",0.9,0.9,0.8875,0.8875,84000.0],["1998-12-08",0.9,0.9,0.8875,0.9,31000.0],["1998-12-09",0.8875,0.9125,0.8875,0.9,164000.0],["1998-12-10",0.8875,0.8875,0.875,0.875,131000.0],["1998-12-11",0.875,0.9125,0.875,0.875,158000.0],["1998-12-14",0.875,0.8875,0.875,0.875,83000.0],["1998-12-15",0.9,0.925,0.875,0.9062,101000.0],["1998-12-16",0.925,1.1,0.925,1.05,1447000.0],["1998-12-17",1.05,1.4125,1.05,1.25,769000.0],["1998-12-18",1.4875,1.5,1.3625,1.4,990000.0],["1998-12-21",1.3625,1.425,1.3625,1.375,606000.0],["1998-12-22",1.375,1.375,1.2875,1.3,33000.0],["1998-12-23",1.3,1.3563,1.2062,1.275,480000.0],["1998-12-24",1.2375,1.2625,1.2375,1.2375,6000.0],["1998-12-28",1.2375,1.275,1.2125,1.25,212000.0],["1998-12-29",1.2125,1.2375,1.1938,1.2125,172000.0],["1998-12-30",1.1875,1.1875,1.1875,1.1875,9000.0],["1998-12-31",1.2,1.325,1.2,1.2625,114000.0],["1999-01-04",1.3375,1.35,1.2625,1.2625,51000.0],["1999-01-05",1.3375,1.3625,1.275,1.3625,232000.0],["1999-01-06",1.3625,1.5,1.3625,1.45,264000.0],["1999-01-07",1.4125,2.125,1.4125,2.0375,781000.0],["1999-01-08",2.0375,2.0875,1.85,1.8875,1531000.0],["1999-01-11",1.8875,1.975,1.8875,1.95,1158000.0],["1999-01-12",1.95,1.95,1.825,1.875,1289000.0],["1999-01-13",1.8125,1.9,1.8125,1.9,351000.0],["1999-01-14",1.9125,2.025,1.9125,2.025,202000.0],["1999-01-15",2.025,2.25,2.0,2.15,237000.0],["1999-01-19",2.4,2.425,2.2,2.325,132000.0],["1999-01-20",2.325,2.4,2.2,2.325,94000.0],["1999-01-21",2.4,2.4,2.1813,2.2125,82000.0],["1999-01-22",2.2,2.3,2.1,2.3,200000.0],["1999-01-25",2.3,2.625,2.225,2.4,477000.0],["1999-01-26",2.575,2.575,2.425,2.5125,373000.0],["1999-01-27",2.4375,2.5,2.3,2.3,25000.0],["1999-01-28",2.3063,2.35,2.3063,2.35,5000.0],["1999-01-29",2.35,2.35,2.35,2.35,0.0],["1999-02-01",2.35,2.35,2.35,2.35,0.0],["1999-02-02",2.3,2.3,2.2,2.2,50000.0],["1999-02-03",2.3,2.375,2.3,2.375,3000.0],["1999-02-04",2.3125,2.3125,2.3125,2.3125,16000.0],["1999-02-05",2.375,2.375,2.25,2.2625,1245000.0],["1999-02-08",2.3125,2.3125,2.25,2.25,136000.0],["1999-02-09",2.325,2.4,2.25,2.3,395000.0],["1999-02-10",2.2,2.375,2.2,2.2,64000.0],["1999-02-11",2.375,2.375,2.2,2.2125,227000.0],["1999-02-12",2.2125,2.2125,2.025,2.0625,126000.0],["1999-02-16",2.05,2.075,2.025,2.025,15000.0],["1999-02-17",2.025,2.025,2.0,2.0,66000.0],["1999-02-18",2.0,2.025,1.95,1.95,103000.0],["1999-02-19",1.975,2.0375,1.95,2.0375,16000.0],["1999-02-22",2.0563,2.125,1.9125,2.125,284000.0],["1999-02-23",2.125,2.125,2.125,2.125,0.0],["1999-02-24",2.0187,2.05,2.0187,2.025,66000.0],["1999-02-25",2.05,2.05,1.975,2.0,649000.0],["1999-02-26",1.975,1.9813,1.9688,1.9813,51000.0],["1999-03-01",1.9813,1.9875,1.9688,1.975,471000.0],["1999-03-02",2.0,2.0375,2.0,2.0281,873000.0],["1999-03-03",2.05,2.05,2.05,2.05,2000.0],["1999-03-04",2.05,2.05,2.0,2.0062,74000.0],["1999-03-05",2.0125,2.0187,2.0125,2.0125,4000.0],["1999-03-08",2.0125,2.0375,2.0,2.0,31000.0],["1999-03-09",2.0,2.0,2.0,2.0,7000.0],["1999-03-10",2.0,2.0375,2.0,2.0,115000.0],["1999-03-11",2.0,2.0125,1.9937,2.0,249000.0],["1999-03-12",2.0,2.0,2.0,2.0,15000.0],["1999-03-15",2.0,2.0312,2.0,2.0125,346000.0],["1999-03-16",2.0312,2.225,2.025,2.225,346000.0],["1999-03-17",2.25,2.25,2.1625,2.1875,628000.0],["1999-03-18",2.15,2.35,2.15,2.3125,560000.0],["1999-03-19",2.4188,2.4938,2.3625,2.4,1034000.0],["1999-03-22",2.4125,2.4125,2.375,2.375,164000.0],["1999-03-23",2.35,2.35,2.175,2.2,14000.0],["1999-03-24",2.2,2.2,2.175,2.1813,1614000.0],["1999-03-25",2.2062,2.4125,2.2062,2.375,1799000.0],["1999-03-26",2.4,2.4,2.3,2.35,176000.0],["1999-03-29",2.4125,2.5,2.4125,2.5,33000.0],["1999-03-30",2.575,2.65,2.55,2.65,180000.0],["1999-03-31",2.9,3.35,2.85,2.925,2633000.0],["1999-04-01",2.95,3.0,2.85,3.0,617000.0],["1999-04-05",3.1188,3.3187,3.0125,3.125,156000.0],["1999-04-06",3.25,3.35,3.15,3.3125,1244000.0],["1999-04-07",3.4,3.6875,3.3375,3.6,782000.0],["1999-04-08",3.7,3.725,3.6,3.725,1036000.0],["1999-04-09",3.675,3.675,3.575,3.6375,858000.0],["1999-04-12",3.625,3.6625,3.4,3.6625,838000.0],["1999-04-13",3.7,3.7,3.5625,3.675,120000.0],["1999-04-14",3.5625,4.625,3.5625,4.3,483000.0],["1999-04-15",4.325,4.8625,4.025,4.45,1420000.0],["1999-04-16",4.575,4.625,4.275,4.3875,843000.0],["1999-04-19",4.4125,4.5125,3.525,3.525,222000.0],["1999-04-20",3.95,3.95,3.3625,3.4625,237000.0],["1999-04-21",3.425,3.5,3.425,3.475,81000.0],["1999-04-22",3.475,3.7625,3.475,3.7625,143000.0],["1999-04-23",3.8125,4.0,3.8125,4.0,233000.0],["1999-04-26",3.95,4.1,3.95,4.0,696000.0],["1999-04-27",4.0062,4.025,3.8875,3.9062,330000.0],["1999-04-28",3.825,3.875,3.6125,3.7375,243000.0],["1999-04-29",3.8,3.9125,3.675,3.9062,750000.0],["1999-04-30",3.9375,3.9375,3.825,3.9188,104000.0],["1999-05-03",3.8375,3.9375,3.5375,3.5375,301000.0],["1999-05-04",3.8,3.8,3.4,3.4625,858000.0],["1999-05-05",3.45,3.5375,3.4375,3.5375,26503000.0],["1999-05-06",3.5375,3.7062,3.5,3.6312,4717000.0],["1999-05-07",3.6,3.725,3.5375,3.65,1768000.0],["1999-05-10",3.65,3.725,3.65,3.7125,1655000.0],["1999-05-11",3.75,3.9125,3.75,3.9,1951000.0],["1999-05-12",3.9375,4.0,3.725,3.75,3179000.0],["1999-05-13",3.825,3.85,3.7625,3.8125,524000.0],["1999-05-14",3.8125,3.8125,3.7281,3.8125,557000.0],["1999-05-17",3.7062,3.75,3.5875,3.6875,291000.0],["1999-05-18",3.7,3.7625,3.6,3.625,131000.0],["1999-05-19",3.6,3.675,3.5875,3.675,407000.0],["1999-05-20",3.6,3.775,3.6,3.75,276000.0],["1999-05-21",3.75,3.775,3.675,3.7687,385000.0],["1999-05-24",3.825,3.825,3.75,3.7625,425000.0],["1999-05-25",3.7625,3.7625,3.5875,3.5938,1296000.0],["1999-05-26",3.575,3.6125,3.55,3.6125,220000.0],["1999-05-27",3.625,3.7875,3.6125,3.625,213000.0],["1999-05-28",3.625,3.6437,3.6,3.625,189000.0],["1999-06-01",3.6,3.75,3.6,3.75,183000.0],["1999-06-02",3.7,3.7,3.6125,3.6188,1500000.0],["1999-06-03",3.6188,3.6188,3.575,3.5875,678000.0],["1999-06-04",3.5687,3.5938,3.5312,3.5312,78000.0],["1999-06-07",3.525,3.5563,3.5,3.525,410000.0],["1999-06-08",3.5375,3.6125,3.5375,3.5875,850000.0],["1999-06-09",3.5375,3.6937,3.5375,3.6625,90000.0],["1999-06-10",3.7,3.8375,3.6375,3.7687,196000.0],["1999-06-11",3.775,3.7875,3.6875,3.7062,911000.0],["1999-06-14",3.6875,3.725,3.6375,3.7,211000.0],["1999-06-15",3.6625,3.75,3.65,3.65,45000.0],["1999-06-16",3.6375,3.675,3.6375,3.6375,1116000.0],["1999-06-17",3.6375,3.675,3.6125,3.65,100000.0],["1999-06-18",3.6375,3.825,3.6375,3.8,111000.0],["1999-06-21",3.8,3.8625,3.75,3.8625,483000.0],["1999-06-22",3.8,3.9,3.8,3.9,126000.0],["1999-06-23",3.9,4.1,3.8,4.0813,603000.0],["1999-06-24",4.025,4.075,4.0,4.0,174000.0],["1999-06-25",4.0,4.0625,4.0,4.0,129000.0],["1999-06-28",4.075,4.2875,4.075,4.2125,375000.0],["1999-06-29",4.2,4.2375,4.1562,4.2125,704000.0],["1999-06-30",4.2125,4.4125,4.2063,4.35,1062000.0],["1999-07-01",4.325,4.325,4.2,4.3,295000.0],["1999-07-02",4.325,4.4375,4.275,4.425,614000.0],["1999-07-06",4.425,4.5,4.3875,4.475,415000.0],["1999-07-07",4.5,4.6375,4.4375,4.6375,772000.0],["1999-07-08",4.6,4.6125,4.5,4.55,627000.0],["1999-07-09",4.5,4.6,4.5,4.6,399000.0],["1999-07-12",4.5188,4.8,4.5188,4.8,527000.0],["1999-07-13",4.75,4.75,4.55,4.6813,204000.0],["1999-07-14",4.6406,4.6625,4.5188,4.5188,387000.0],["1999-07-15",4.45,4.55,4.4,4.55,514000.0],["1999-07-16",4.4625,4.5375,4.425,4.4313,524000.0],["1999-07-19",4.425,4.5,4.4,4.4375,85000.0],["1999-07-20",4.4625,4.4625,4.2625,4.3,93000.0],["1999-07-21",4.2562,4.3875,3.9813,4.3,975000.0],["1999-07-22",4.3063,4.3063,4.1875,4.1875,213000.0],["1999-07-23",4.1375,4.175,4.0625,4.0625,106000.0],["1999-07-26",3.9875,4.05,3.9875,4.05,151000.0],["1999-07-27",4.05,4.1375,4.0062,4.0875,371000.0],["1999-07-28",4.0125,4.0375,4.0125,4.0188,35000.0],["1999-07-29",4.0125,4.05,3.975,3.975,94000.0],["1999-07-30",3.9625,4.0,3.7625,3.825,695000.0],["1999-08-02",3.825,3.825,3.725,3.725,57000.0],["1999-08-03",3.7875,3.825,3.45,3.5,1246000.0],["1999-08-04",3.5,3.5,3.15,3.2,319000.0],["1999-08-05",3.15,3.1625,2.85,2.9688,2597000.0],["1999-08-06",2.95,2.9625,2.95,2.95,32000.0],["1999-08-09",2.95,3.0,2.8875,2.9,1902000.0],["1999-08-10",2.875,2.875,2.4375,2.5125,490000.0],["1999-08-11",2.5625,2.5625,2.3563,2.5125,770000.0],["1999-08-12",2.5125,2.5125,2.3438,2.4125,455000.0],["1999-08-13",2.4375,2.6125,2.425,2.575,4503000.0],["1999-08-16",2.625,2.625,2.4125,2.425,274000.0],["1999-08-17",2.425,2.525,2.425,2.4875,178000.0],["1999-08-18",2.525,2.675,2.4625,2.6,2898000.0],["1999-08-19",2.6125,2.7625,2.6,2.7,704000.0],["1999-08-20",2.7562,2.8,2.6625,2.7375,344000.0],["1999-08-23",2.6813,2.7375,2.65,2.675,151000.0],["1999-08-24",2.6969,2.7125,2.675,2.7125,290000.0],["1999-08-25",2.7062,2.7625,2.6688,2.75,568000.0],["1999-08-26",2.7875,2.8625,2.7875,2.8,507000.0],["1999-08-27",2.8625,2.8625,2.775,2.7938,597000.0],["1999-08-30",2.8625,2.8875,2.8,2.875,346000.0],["1999-08-31",2.8875,3.0125,2.8,2.8688,299000.0],["1999-09-01",2.9,3.0625,2.9,3.0,885000.0],["1999-09-02",3.0125,3.0125,2.9375,2.9625,246000.0],["1999-09-03",2.9625,2.975,2.9375,2.9625,791000.0],["1999-09-07",2.9313,3.1,2.9125,3.0625,242000.0],["1999-09-08",3.0375,3.0938,3.0,3.05,2343000.0],["1999-09-09",3.0938,3.1,3.0125,3.075,445000.0],["1999-09-10",3.0625,3.0875,3.0563,3.0625,180000.0],["1999-09-13",3.0687,3.0687,2.9,2.9,791000.0],["1999-09-14",3.0,3.0,2.9313,2.9688,1470000.0],["1999-09-15",2.9313,3.1875,2.8875,3.15,1498000.0],["1999-09-16",3.0875,3.0875,2.85,2.85,227000.0],["1999-09-17",2.9,2.9,2.8,2.8125,121000.0],["1999-09-20",2.8125,2.825,2.7,2.7625,758000.0],["1999-09-21",2.75,2.75,2.6875,2.7,556000.0],["1999-09-22",2.7,2.7625,2.65,2.65,657000.0],["1999-09-23",2.65,2.65,2.55,2.5719,324000.0],["1999-09-24",2.5031,2.5031,2.2875,2.45,684000.0],["1999-09-27",2.4156,2.4875,2.4156,2.4562,490000.0],["1999-09-28",2.4625,2.4625,2.275,2.3063,1087000.0],["1999-09-29",2.2938,2.3,2.2188,2.25,1763000.0],["1999-09-30",2.2313,2.4,2.2313,2.3875,885000.0],["1999-10-01",2.35,2.35,2.25,2.2625,769000.0],["1999-10-04",2.2687,2.2687,2.0625,2.0625,832000.0],["1999-10-05",2.0938,2.1,2.0438,2.0438,1233000.0],["1999-10-06",2.0625,2.0625,1.975,2.0,1982000.0],["1999-10-07",1.9906,2.0,1.9813,1.9813,511000.0],["1999-10-08",1.9813,1.9906,1.9625,1.9625,454000.0],["1999-10-11",1.9844,1.9844,1.9,1.9,49000.0],["1999-10-12",1.95,1.95,1.6562,1.675,3420000.0],["1999-10-13",1.6625,1.6625,1.4312,1.6,906000.0],["1999-10-14",1.5969,1.875,1.5969,1.7875,5266000.0],["1999-10-15",1.7188,1.8,1.675,1.8,395000.0],["1999-10-18",1.7625,1.7875,1.725,1.75,3009000.0],["1999-10-19",1.775,1.85,1.775,1.85,2805000.0],["1999-10-20",1.9656,2.4313,1.9625,2.3812,349000.0],["1999-10-21",2.4125,2.5,2.375,2.5,196000.0],["1999-10-22",2.5,2.5,2.4437,2.45,211000.0],["1999-10-25",2.475,2.475,2.4375,2.4594,611000.0],["1999-10-26",2.45,2.4625,2.3875,2.3875,159000.0],["1999-10-27",2.4062,2.4062,2.3688,2.3688,19000.0],["1999-10-28",2.4125,2.4625,2.4125,2.4125,117000.0],["1999-10-29",2.4125,2.4625,2.4125,2.4625,773000.0],["1999-11-01",2.4125,2.4375,2.3375,2.3375,371000.0],["1999-11-02",2.4094,2.4125,2.325,2.325,36000.0],["1999-11-03",2.375,2.425,2.35,2.3625,98000.0],["1999-11-04",2.425,2.425,2.35,2.425,1736000.0],["1999-11-05",2.475,2.475,2.3,2.4,84000.0],["1999-11-08",2.4375,2.4875,2.4,2.45,604000.0],["1999-11-09",2.4031,2.4031,2.25,2.2875,114000.0],["1999-11-10",2.225,2.3375,2.2125,2.25,182000.0],["1999-11-11",2.275,2.3,2.225,2.25,358000.0],["1999-11-12",2.2562,2.3375,2.2438,2.3312,322000.0],["1999-11-15",2.325,2.325,2.275,2.3,440000.0],["1999-11-16",2.2969,2.3125,2.2687,2.2844,256000.0],["1999-11-17",2.2625,2.2625,2.25,2.2625,10000.0],["1999-11-18",2.3,2.3063,2.2625,2.2875,573000.0],["1999-11-19",2.2812,2.2938,2.275,2.275,1272000.0],["1999-11-22",2.3125,2.3125,2.2625,2.2938,1004000.0],["1999-11-23",2.275,2.3438,2.2625,2.3375,952000.0],["1999-11-24",2.3563,2.4,2.3,2.3438,2104000.0],["1999-11-26",2.3187,2.3375,2.3,2.3,453000.0],["1999-11-29",2.3,2.3,2.2812,2.2812,27000.0],["1999-11-30",2.275,2.3125,2.275,2.3,1039000.0],["1999-12-01",2.3063,2.3187,2.2812,2.2906,966000.0],["1999-12-02",2.3125,2.3125,2.275,2.2875,68000.0],["1999-12-03",2.2594,2.3063,2.2594,2.2938,241000.0],["1999-12-06",2.3063,2.325,2.2562,2.3063,968000.0],["1999-12-07",2.3063,2.3125,2.2812,2.3125,365000.0],["1999-12-08",2.3063,2.3125,2.2,2.2,350000.0],["1999-12-09",2.2062,2.2875,2.1625,2.1875,1606000.0],["1999-12-10",2.1,2.1875,1.975,2.1875,6511000.0],["1999-12-13",2.2156,2.3,2.1625,2.25,289000.0],["1999-12-14",2.2562,2.35,2.2562,2.2625,84000.0],["1999-12-15",2.2625,2.2875,2.1875,2.275,1000000.0],["1999-12-16",2.2531,2.475,2.25,2.4,1260000.0],["1999-12-17",2.4313,2.8625,2.4,2.8125,2411000.0],["1999-12-20",2.8094,2.8812,2.7875,2.8563,969000.0],["1999-12-21",2.8469,2.8875,2.8375,2.8875,768000.0],["1999-12-22",2.8875,3.025,2.8875,3.025,1195000.0],["1999-12-23",3.0,3.025,3.0,3.0125,268000.0],["1999-12-27",3.0156,3.0187,2.9313,3.0187,104000.0],["1999-12-28",2.9781,3.0187,2.9,3.0,187000.0],["1999-12-29",2.975,3.0187,2.95,3.0125,294000.0],["1999-12-30",3.0094,3.0563,3.0,3.0375,755000.0],["1999-12-31",3.0062,3.5875,3.0062,3.5875,1493000.0],["2000-01-03",3.5406,3.5438,3.0875,3.1375,1321000.0],["2000-01-04",3.2,3.2375,3.1125,3.2375,372000.0],["2000-01-05",3.175,3.2375,3.1312,3.1437,816000.0],["2000-01-06",3.125,3.15,3.1,3.1,1034000.0],["2000-01-07",3.1125,3.125,3.05,3.0531,191000.0],["2000-01-10",3.05,3.1,3.05,3.0687,716000.0],["2000-01-11",3.0563,3.25,3.0375,3.25,912000.0],["2000-01-12",3.3094,3.4,3.3,3.3625,1090000.0],["2000-01-13",3.3875,3.7125,3.3875,3.6375,1568000.0],["2000-01-14",3.775,4.025,3.625,3.8,2493000.0],["2000-01-18",3.85,3.8625,3.725,3.8063,480000.0],["2000-01-19",3.8125,3.9688,3.8125,3.95,817000.0],["2000-01-20",3.9125,3.9281,3.4875,3.5,235000.0],["2000-01-21",3.4938,3.875,3.4875,3.8625,508000.0],["2000-01-24",3.9,3.9,3.7375,3.7438,434000.0],["2000-01-25",3.7375,3.7438,3.7125,3.7313,267000.0],["2000-01-26",3.675,3.875,3.675,3.7313,1103000.0],["2000-01-27",3.6719,3.8,3.625,3.675,73000.0],["2000-01-28",3.625,3.6375,3.4375,3.5125,554000.0],["2000-01-31",3.5125,3.5125,3.175,3.225,193000.0],["2000-02-01",3.225,3.3,3.225,3.25,539000.0],["2000-02-02",3.2375,3.3,3.175,3.2438,283000.0],["2000-02-03",3.2687,3.3,3.2375,3.2938,1984000.0],["2000-02-04",3.2938,3.6,3.2625,3.4938,1178000.0],["2000-02-07",3.5875,3.5875,3.4938,3.5125,934000.0],["2000-02-08",3.55,3.625,3.4625,3.6125,1796000.0],["2000-02-09",3.5625,3.7,3.5062,3.6625,2431000.0],["2000-02-10",3.6312,3.725,3.5938,3.7125,730000.0],["2000-02-11",3.7094,3.7188,3.4875,3.625,275000.0],["2000-02-14",3.6375,3.6375,3.475,3.475,172000.0],["2000-02-15",3.4,3.4375,3.1875,3.2375,554000.0],["2000-02-16",3.2375,3.275,3.175,3.225,139000.0],["2000-02-17",3.175,3.2125,3.175,3.2,177000.0],["2000-02-18",3.1937,3.1937,3.075,3.075,155000.0],["2000-02-22",3.075,3.2125,3.075,3.2,724000.0],["2000-02-23",3.1875,3.6562,3.1875,3.625,378000.0],["2000-02-24",3.6875,3.7,3.4625,3.4938,437000.0],["2000-02-25",3.4625,3.5125,3.4625,3.5125,708000.0],["2000-02-28",3.475,3.6688,3.3641,3.6,1089000.0],["2000-02-29",3.525,3.7,3.525,3.6375,1975000.0],["2000-03-01",3.575,4.0563,3.5,3.6,2192000.0],["2000-03-02",3.625,3.65,3.4813,3.65,1590000.0],["2000-03-03",3.6875,4.0125,3.6875,4.0125,826000.0],["2000-03-06",4.1125,4.275,4.075,4.2,503000.0],["2000-03-07",4.3,4.775,4.1875,4.7375,1493000.0],["2000-03-08",4.5375,4.7438,4.525,4.5687,2136000.0],["2000-03-09",4.55,4.6,4.5188,4.6,568000.0],["2000-03-10",4.525,4.825,4.525,4.8,693000.0],["2000-03-13",4.6875,5.275,4.2125,5.2125,2320000.0],["2000-03-14",5.1312,5.3688,4.7016,4.85,4665000.0],["2000-03-15",4.9,4.9,4.3562,4.5312,1181000.0],["2000-03-16",4.5312,4.95,4.5312,4.95,2059000.0],["2000-03-17",4.55,5.0125,4.5375,5.0,2191000.0],["2000-03-20",5.0,5.0,4.9,4.9375,1292000.0],["2000-03-21",4.9375,5.0125,4.9375,5.0125,1465000.0],["2000-03-22",4.9375,4.9875,4.7625,4.7797,1550000.0],["2000-03-23",4.8125,4.9125,4.65,4.6875,1468000.0],["2000-03-24",4.65,4.65,4.5,4.6,353000.0],["2000-03-27",4.55,4.5563,4.4187,4.475,231000.0],["2000-03-28",4.45,4.45,4.1,4.1,520000.0],["2000-03-29",4.1156,4.1156,3.7062,3.8688,695000.0],["2000-03-30",3.9625,3.9625,3.6688,3.7062,508000.0],["2000-03-31",3.7,3.8438,3.6063,3.6875,799000.0],["2000-04-03",3.775,3.775,3.6,3.675,590000.0],["2000-04-04",3.6406,3.75,3.4875,3.6,1427000.0],["2000-04-05",3.625,3.675,3.4,3.4562,3094000.0],["2000-04-06",3.4125,3.5125,3.375,3.425,2166000.0],["2000-04-07",3.5,3.9562,3.475,3.8625,1617000.0],["2000-04-10",3.8563,3.8594,3.6625,3.7125,454000.0],["2000-04-11",3.45,3.6813,3.4125,3.5125,716000.0],["2000-04-12",3.4062,3.4437,3.1125,3.2562,432000.0],["2000-04-13",3.25,3.25,2.9375,3.075,357000.0],["2000-04-14",2.8875,3.0187,2.7375,2.7375,766000.0],["2000-04-17",2.7,2.9,2.7,2.8125,1029000.0],["2000-04-18",2.75,2.9125,2.75,2.9,545000.0],["2000-04-19",2.8688,2.9375,2.8375,2.8438,284000.0],["2000-04-20",2.8438,2.8625,2.7625,2.7625,164000.0],["2000-04-24",2.7625,2.7625,2.6625,2.6625,240000.0],["2000-04-25",2.6875,2.7375,2.2375,2.35,257000.0],["2000-04-26",2.35,2.525,2.35,2.5,844000.0],["2000-04-27",2.4,2.45,2.4,2.4375,936000.0],["2000-04-28",2.4062,2.45,2.3875,2.3984,732000.0],["2000-05-01",2.3937,2.4125,2.375,2.3875,360000.0],["2000-05-02",2.375,2.375,2.05,2.075,418000.0],["2000-05-03",2.1125,2.3125,2.0375,2.125,622000.0],["2000-05-04",2.15,2.2125,2.1188,2.125,556000.0],["2000-05-05",2.1,2.4375,2.1,2.4375,216000.0],["2000-05-08",2.3812,2.425,2.2188,2.425,518000.0],["2000-05-09",2.3125,2.4188,2.225,2.2625,135000.0],["2000-05-10",2.2,2.2,2.1063,2.1063,141000.0],["2000-05-11",2.1,2.1813,2.1,2.1813,808000.0],["2000-05-12",2.175,2.325,2.1625,2.1688,952000.0],["2000-05-15",2.1375,2.1375,2.0938,2.1312,404000.0],["2000-05-16",2.0938,2.3,2.0938,2.175,324000.0],["2000-05-17",2.1688,2.2062,2.1312,2.2,366000.0],["2000-05-18",2.225,2.4,2.2062,2.4,296000.0],["2000-05-19",2.2375,2.4562,2.2,2.4562,237000.0],["2000-05-22",2.3438,2.3438,2.2188,2.225,585000.0],["2000-05-23",2.225,2.3125,2.225,2.25,712000.0],["2000-05-24",2.2375,2.2375,2.0875,2.225,1001000.0],["2000-05-25",2.2687,2.2687,2.1625,2.1688,592000.0],["2000-05-26",2.1625,2.1875,2.0938,2.1,341000.0],["2000-05-30",2.0938,2.1,2.0875,2.1,296000.0],["2000-05-31",2.0938,2.1063,2.0875,2.0938,279000.0],["2000-06-01",2.0875,2.0875,2.075,2.0875,240000.0],["2000-06-02",2.0812,2.2625,2.0812,2.2625,628000.0],["2000-06-05",2.2438,2.425,2.2438,2.4,681000.0],["2000-06-06",2.35,2.3594,2.2875,2.2938,836000.0],["2000-06-07",2.2875,2.3187,2.1375,2.275,1163000.0],["2000-06-08",2.2687,2.4,2.2375,2.3937,883000.0],["2000-06-09",2.3875,2.5938,2.3875,2.5938,320000.0],["2000-06-12",2.6188,2.775,2.4,2.4062,444000.0],["2000-06-13",2.4437,2.4484,2.1,2.25,1326000.0],["2000-06-14",2.2875,2.6,2.25,2.6,342000.0],["2000-06-15",2.45,2.625,2.45,2.6125,552000.0],["2000-06-16",2.5187,2.65,2.5187,2.625,485000.0],["2000-06-19",2.6875,2.7,2.35,2.45,503000.0],["2000-06-20",2.4813,2.4906,2.4625,2.4688,176000.0],["2000-06-21",2.475,2.4875,2.475,2.4875,17000.0],["2000-06-22",2.4875,2.4875,2.45,2.475,148000.0],["2000-06-23",2.4688,2.4875,2.375,2.4313,435000.0],["2000-06-26",2.3688,2.4938,2.3688,2.4938,404000.0],["2000-06-27",2.5406,2.6,2.475,2.575,664000.0],["2000-06-28",2.575,2.625,2.25,2.625,335000.0],["2000-06-29",2.5375,2.9,2.5187,2.8625,940000.0],["2000-06-30",2.825,2.875,2.475,2.5062,1388000.0],["2000-07-03",2.5125,2.5938,2.45,2.4938,141000.0],["2000-07-05",2.55,2.6125,2.5375,2.5625,817000.0],["2000-07-06",2.5375,2.8375,2.4625,2.75,1672000.0],["2000-07-07",2.7188,2.7188,2.4875,2.6375,782000.0],["2000-07-10",2.6375,2.725,2.6375,2.6937,664000.0],["2000-07-11",2.725,2.725,2.6875,2.7,229000.0],["2000-07-12",2.6937,2.7875,2.6937,2.7625,672000.0],["2000-07-13",2.7844,3.2,2.7188,3.2,426000.0],["2000-07-14",3.1,3.3625,3.1,3.3625,206000.0],["2000-07-17",3.2375,3.5875,3.2375,3.525,1229000.0],["2000-07-18",3.5,3.5563,3.45,3.5187,224000.0],["2000-07-19",3.3844,3.5438,3.3812,3.4875,209000.0],["2000-07-20",3.4969,3.5359,3.475,3.5,121000.0],["2000-07-21",3.45,3.5125,3.45,3.475,211000.0],["2000-07-24",3.4688,3.5,3.45,3.4875,347000.0],["2000-07-25",3.4813,3.4922,3.4,3.45,662000.0],["2000-07-26",3.4562,3.575,3.425,3.575,720000.0],["2000-07-27",3.5719,3.8,3.425,3.7375,1805000.0],["2000-07-28",3.7844,3.7875,3.6813,3.7375,1489000.0],["2000-07-31",3.675,3.6781,3.4813,3.6688,1167000.0],["2000-08-01",3.675,3.675,3.4375,3.5125,377000.0],["2000-08-02",3.4938,3.4938,3.2875,3.2891,1788000.0],["2000-08-03",3.2812,3.2969,2.95,2.95,922000.0],["2000-08-04",2.9969,3.0109,2.9,2.9,40000.0],["2000-08-07",2.9437,2.9875,2.8625,2.9,310000.0],["2000-08-08",2.8688,2.8688,2.6375,2.6375,391000.0],["2000-08-09",2.6562,2.7313,2.575,2.675,1097000.0],["2000-08-10",2.7125,2.8125,2.6937,2.7625,327000.0],["2000-08-11",2.7656,2.85,2.6813,2.725,519000.0],["2000-08-14",2.6,2.7125,2.5625,2.6813,327000.0],["2000-08-15",2.6688,2.775,2.6125,2.7313,491000.0],["2000-08-16",2.7562,2.8,2.6125,2.725,351000.0],["2000-08-17",2.7438,2.7812,2.675,2.7,499000.0],["2000-08-18",2.775,3.0094,2.7,3.0062,353000.0],["2000-08-21",2.85,3.25,2.85,3.0687,941000.0],["2000-08-22",3.075,3.075,2.7125,2.8125,260000.0],["2000-08-23",2.9,2.9,2.6875,2.7438,285000.0],["2000-08-24",2.7406,2.75,2.6875,2.7188,534000.0],["2000-08-25",2.7156,2.725,2.675,2.7188,414000.0],["2000-08-28",2.7125,2.8625,2.6875,2.7,616000.0],["2000-08-29",2.7875,2.7875,2.55,2.6625,479000.0],["2000-08-30",2.7125,2.75,2.6375,2.75,247000.0],["2000-08-31",2.7,2.7625,2.6688,2.7625,91000.0],["2000-09-01",2.7188,2.775,2.675,2.6875,896000.0],["2000-09-05",2.6875,2.8,2.6125,2.675,1243000.0],["2000-09-06",2.6875,2.7,2.5625,2.6437,387000.0],["2000-09-07",2.6312,2.7687,2.6312,2.7687,5299000.0],["2000-09-08",2.775,3.0,2.7625,2.95,117000.0],["2000-09-11",2.95,2.95,2.875,2.9188,1761000.0],["2000-09-12",2.875,3.3109,2.875,3.0187,420000.0],["2000-09-13",2.9875,3.1375,2.9875,3.0125,547000.0],["2000-09-14",3.0062,3.0625,2.9875,3.0,884000.0],["2000-09-15",2.9375,3.05,2.9375,3.0,413000.0],["2000-09-18",3.025,3.025,2.8625,2.8875,381000.0],["2000-09-19",2.95,2.9688,2.875,2.9625,185000.0],["2000-09-20",2.9,3.0875,2.9,3.0375,828000.0],["2000-09-21",3.0375,3.0625,2.9875,3.0,99000.0],["2000-09-22",3.0,3.15,3.0,3.1,277000.0],["2000-09-25",3.0375,3.3625,3.0375,3.3125,550000.0],["2000-09-26",3.3125,3.55,3.3125,3.4625,812000.0],["2000-09-27",3.4875,3.5563,3.4375,3.4625,1429000.0],["2000-09-28",3.4375,4.0,3.4375,4.0,2867000.0],["2000-09-29",3.8812,4.075,3.6625,3.7,1523000.0],["2000-10-02",3.6688,3.6688,3.5062,3.525,240000.0],["2000-10-03",3.525,3.6312,3.5,3.5375,425000.0],["2000-10-04",3.4875,3.5438,3.3,3.4,184000.0],["2000-10-05",3.3875,3.4437,3.3812,3.4125,117000.0],["2000-10-06",3.3812,3.6,3.35,3.5563,231000.0],["2000-10-09",3.5312,3.5438,3.475,3.475,120000.0],["2000-10-10",3.5125,3.5938,3.4,3.4,403000.0],["2000-10-11",3.3297,3.3375,3.0312,3.2812,79000.0],["2000-10-12",3.3,3.5,3.0875,3.3,494000.0],["2000-10-13",3.35,3.45,3.1875,3.2313,308000.0],["2000-10-16",3.15,3.2,3.1375,3.1625,1088000.0],["2000-10-17",3.1625,3.2,3.1,3.1,638000.0],["2000-10-18",3.1,3.1063,2.95,3.0484,1948000.0],["2000-10-19",3.0375,3.1875,3.0375,3.15,1103000.0],["2000-10-20",3.125,3.3125,3.125,3.2562,895000.0],["2000-10-23",3.25,3.25,3.0375,3.05,588000.0],["2000-10-24",3.0938,3.1625,3.0,3.05,1149000.0],["2000-10-25",2.9938,3.0125,2.9,2.9188,800000.0],["2000-10-26",3.125,3.225,2.9875,3.225,685000.0],["2000-10-27",3.1188,3.225,3.0875,3.1813,442000.0],["2000-10-30",3.1125,3.175,3.0,3.05,2096000.0],["2000-10-31",3.075,3.1375,3.0438,3.125,1646000.0],["2000-11-01",3.0563,3.3,3.0563,3.1,2689000.0],["2000-11-02",3.1375,3.1375,3.1,3.1063,1578000.0],["2000-11-03",3.1,3.125,3.025,3.0938,1834000.0],["2000-11-06",3.0687,3.0687,2.95,2.9688,1158000.0],["2000-11-07",2.9156,2.95,2.9,2.9,946000.0],["2000-11-08",2.9125,2.9125,2.875,2.875,145000.0],["2000-11-09",2.9453,2.9484,2.75,2.8,188000.0],["2000-11-10",2.7375,2.8,2.5375,2.625,837000.0],["2000-11-13",2.6375,2.7625,2.5375,2.725,208000.0],["2000-11-14",2.6031,2.8375,2.6,2.775,192000.0],["2000-11-15",2.6312,2.975,2.625,2.9313,456000.0],["2000-11-16",2.8016,2.8016,2.6625,2.6625,575000.0],["2000-11-17",2.7438,2.7594,2.6813,2.7125,51000.0],["2000-11-20",2.7375,2.7875,2.625,2.6437,255000.0],["2000-11-21",2.625,2.7,2.5625,2.6188,350000.0],["2000-11-22",2.65,2.65,2.4875,2.4875,137000.0],["2000-11-24",2.525,2.625,2.4688,2.625,118000.0],["2000-11-27",2.5875,2.6375,2.4875,2.4875,399000.0],["2000-11-28",2.45,2.5,2.3875,2.3875,41000.0],["2000-11-29",2.4,2.4688,2.3016,2.35,194000.0],["2000-11-30",2.3,2.3,2.2,2.2313,155000.0],["2000-12-01",2.25,2.3438,2.225,2.3063,492000.0],["2000-12-04",2.2625,2.3,2.1625,2.2125,308000.0],["2000-12-05",2.3125,2.3625,2.225,2.35,593000.0],["2000-12-06",2.275,2.3625,2.2375,2.2375,285000.0],["2000-12-07",2.225,2.2375,2.1,2.15,132000.0],["2000-12-08",2.125,2.225,2.0875,2.15,415000.0],["2000-12-11",2.1437,2.1437,1.8266,1.975,602000.0],["2000-12-12",1.9937,2.2625,1.9688,2.15,498000.0],["2000-12-13",2.275,2.275,2.1766,2.1875,79000.0],["2000-12-14",2.2,2.2125,2.1,2.1562,683000.0],["2000-12-15",2.1562,2.1562,2.075,2.1,1114000.0],["2000-12-18",2.0891,2.1312,2.05,2.1312,669000.0],["2000-12-19",2.1063,2.2062,2.0563,2.175,321000.0],["2000-12-20",2.0875,2.1937,2.0,2.15,772000.0],["2000-12-21",2.0625,2.075,1.9875,2.0,1027000.0],["2000-12-22",2.0062,2.0687,2.0062,2.0125,169000.0],["2000-12-26",2.0125,2.2125,2.0062,2.1,1202000.0],["2000-12-27",2.0312,2.2125,2.0312,2.1875,405000.0],["2000-12-28",2.125,2.6375,2.125,2.6375,596000.0],["2000-12-29",2.65,2.65,2.1063,2.3625,1079000.0],["2001-01-02",2.3438,2.3438,2.1625,2.1625,230000.0],["2001-01-03",2.05,2.525,1.975,2.4875,671000.0],["2001-01-04",2.375,2.4375,2.3563,2.4125,203000.0],["2001-01-05",2.35,2.525,2.3375,2.4375,484000.0],["2001-01-08",2.4062,2.4844,2.4,2.475,289000.0],["2001-01-09",2.4375,2.5125,2.2875,2.4562,254000.0],["2001-01-10",2.45,2.7,2.45,2.5312,346000.0],["2001-01-11",2.4437,2.8937,2.4437,2.65,638000.0],["2001-01-12",2.65,2.8312,2.6375,2.775,334000.0],["2001-01-16",2.7062,2.8875,2.5,2.7875,1051000.0],["2001-01-17",2.775,2.8125,2.675,2.6875,332000.0],["2001-01-18",2.7313,2.75,2.6,2.725,699000.0],["2001-01-19",2.725,2.75,2.7,2.7,87000.0],["2001-01-22",2.7375,2.7375,2.475,2.5875,178000.0],["2001-01-23",2.65,2.8688,2.5875,2.7875,987000.0],["2001-01-24",2.8125,3.075,2.7125,3.0531,768000.0],["2001-01-25",3.05,3.0625,2.8875,2.8875,98000.0],["2001-01-26",2.9,2.9,2.725,2.7938,291000.0],["2001-01-29",2.7875,2.875,2.7875,2.8,276000.0],["2001-01-30",2.8125,2.875,2.8,2.8563,1704000.0],["2001-01-31",2.875,2.875,2.8063,2.8312,505000.0],["2001-02-01",2.8625,2.9125,2.825,2.8625,345000.0],["2001-02-02",2.9125,2.9375,2.8312,2.9125,92000.0],["2001-02-05",2.8812,2.8937,2.7188,2.7438,312000.0],["2001-02-06",2.8,2.8,2.625,2.65,107000.0],["2001-02-07",2.675,2.675,2.4813,2.4875,157000.0],["2001-02-08",2.4813,2.5062,2.3563,2.45,279000.0],["2001-02-09",2.475,2.4938,2.4125,2.4875,169000.0],["2001-02-12",2.4047,2.5125,2.4,2.5125,341000.0],["2001-02-13",2.5187,2.525,2.4062,2.4437,188000.0],["2001-02-14",2.4,2.4375,2.3125,2.3312,415000.0],["2001-02-15",2.35,2.35,1.9625,1.9875,1185000.0],["2001-02-16",1.9937,2.0,1.85,1.85,1545000.0],["2001-02-20",1.8563,1.8563,1.6875,1.7,1540000.0],["2001-02-21",1.7109,1.8125,1.6375,1.6656,613000.0],["2001-02-22",1.7188,1.9531,1.7,1.8312,329000.0],["2001-02-23",1.8625,1.8625,1.7375,1.8188,805000.0],["2001-02-26",1.7641,1.9,1.75,1.9,637000.0],["2001-02-27",1.8687,1.9188,1.825,1.825,489000.0],["2001-02-28",1.825,1.8484,1.7437,1.7875,467000.0],["2001-03-01",1.7625,1.7812,1.6,1.6812,848000.0],["2001-03-02",1.725,1.725,1.65,1.7,446000.0],["2001-03-05",1.6875,1.7062,1.575,1.575,340000.0],["2001-03-06",1.6125,1.6219,1.6,1.6125,2226000.0],["2001-03-07",1.6375,1.7188,1.6125,1.7062,522000.0],["2001-03-08",1.6938,1.725,1.6875,1.7125,68000.0],["2001-03-09",1.6859,1.7,1.6422,1.6875,1026000.0],["2001-03-12",1.6656,1.7,1.6375,1.6875,693000.0],["2001-03-13",1.6984,1.7188,1.6187,1.7,410000.0],["2001-03-14",1.6562,1.725,1.6562,1.6875,340000.0],["2001-03-15",1.6812,1.7,1.6,1.6812,1875000.0],["2001-03-16",1.7062,1.7062,1.5375,1.5938,925000.0],["2001-03-19",1.5562,1.6187,1.5562,1.6125,569000.0],["2001-03-20",1.6125,1.6625,1.575,1.6313,1137000.0],["2001-03-21",1.5562,1.625,1.5,1.5063,2278000.0],["2001-03-22",1.5078,1.5875,1.4937,1.5688,248000.0],["2001-03-23",1.525,1.5312,1.4,1.5125,794000.0],["2001-03-26",1.525,1.725,1.525,1.6,512000.0],["2001-03-27",1.5766,1.7625,1.5625,1.7313,597000.0],["2001-03-28",1.6938,1.9625,1.6812,1.7625,805000.0],["2001-03-29",1.7125,1.8125,1.675,1.775,1268000.0],["2001-03-30",1.7625,1.95,1.7625,1.9125,767000.0],["2001-04-02",1.9484,1.9484,1.8,1.85,417000.0],["2001-04-03",1.8359,1.8375,1.625,1.625,1481000.0],["2001-04-04",1.6625,1.6938,1.525,1.55,1231000.0],["2001-04-05",1.6187,1.8,1.6187,1.8,561000.0],["2001-04-06",1.775,1.8,1.6938,1.7,167000.0],["2001-04-09",1.695,1.715,1.695,1.705,66000.0],["2001-04-10",1.712,1.975,1.7,1.95,1187000.0],["2001-04-11",1.971,1.987,1.815,1.851,138000.0],["2001-04-12",1.86,1.938,1.86,1.898,347000.0],["2001-04-16",1.883,1.883,1.795,1.795,142000.0],["2001-04-17",1.78,1.852,1.76,1.806,585000.0],["2001-04-18",1.825,2.1,1.795,1.81,320000.0],["2001-04-19",1.828,2.008,1.814,1.926,371000.0],["2001-04-20",1.915,1.935,1.855,1.934,295000.0],["2001-04-23",1.835,1.935,1.811,1.834,411000.0],["2001-04-24",1.841,1.87,1.84,1.85,116000.0],["2001-04-25",1.868,1.868,1.798,1.798,486000.0],["2001-04-26",1.869,2.223,1.869,2.19,557000.0],["2001-04-27",2.161,2.25,2.161,2.24,779000.0],["2001-04-30",2.275,2.352,2.255,2.325,507000.0],["2001-05-01",2.325,2.4,2.325,2.4,290000.0],["2001-05-02",2.379,2.5,2.379,2.5,258000.0],["2001-05-03",2.509,2.588,2.414,2.587,143000.0],["2001-05-04",2.541,2.541,2.481,2.487,717000.0],["2001-05-07",2.461,2.537,2.44,2.517,145000.0],["2001-05-08",2.53,2.53,2.255,2.305,471000.0],["2001-05-09",2.305,2.368,2.296,2.36,116000.0],["2001-05-10",2.353,2.42,2.34,2.401,106000.0],["2001-05-11",2.4,2.415,2.355,2.374,51000.0],["2001-05-14",2.414,2.434,2.355,2.408,22000.0],["2001-05-15",2.381,2.5,2.381,2.45,2525000.0],["2001-05-16",2.432,2.5,2.378,2.487,411000.0],["2001-05-17",2.495,2.76,2.495,2.759,824000.0],["2001-05-18",2.595,2.78,2.595,2.738,321000.0],["2001-05-21",2.75,2.8,2.74,2.789,270000.0],["2001-05-22",2.798,2.906,2.798,2.891,750000.0],["2001-05-23",2.8,2.805,2.761,2.785,507000.0],["2001-05-24",2.748,2.799,2.515,2.563,1095000.0],["2001-05-25",2.603,2.63,2.55,2.605,431000.0],["2001-05-29",2.63,2.632,2.483,2.483,720000.0],["2001-05-30",2.48,2.509,2.455,2.486,153000.0],["2001-05-31",2.477,2.51,2.467,2.51,213000.0],["2001-06-01",2.511,2.52,2.49,2.512,2914000.0],["2001-06-04",2.51,2.637,2.51,2.604,167000.0],["2001-06-05",2.613,2.728,2.613,2.728,72000.0],["2001-06-06",2.71,2.71,2.485,2.543,573000.0],["2001-06-07",2.584,2.738,2.583,2.736,80000.0],["2001-06-08",2.652,2.707,2.532,2.532,210000.0],["2001-06-11",2.594,2.707,2.53,2.685,703000.0],["2001-06-12",2.634,2.634,2.555,2.589,86000.0],["2001-06-13",2.629,2.63,2.562,2.57,115000.0],["2001-06-14",2.55,2.59,2.467,2.467,121000.0],["2001-06-15",2.43,2.58,2.426,2.58,352000.0],["2001-06-18",2.584,2.615,2.479,2.509,33000.0],["2001-06-19",2.509,2.69,2.5,2.52,426000.0],["2001-06-20",2.495,2.538,2.495,2.526,250000.0],["2001-06-21",2.526,2.735,2.526,2.67,52000.0],["2001-06-22",2.61,2.615,2.494,2.514,160000.0],["2001-06-25",2.495,2.53,2.483,2.524,219000.0],["2001-06-26",2.529,2.71,2.529,2.64,253000.0],["2001-06-27",2.644,2.676,2.627,2.63,166000.0],["2001-06-28",2.63,2.63,2.562,2.63,117000.0],["2001-06-29",2.638,2.785,2.505,2.63,668000.0],["2001-07-02",2.58,2.711,2.575,2.62,415000.0],["2001-07-03",2.664,2.735,2.545,2.571,191000.0],["2001-07-05",2.551,2.7,2.54,2.647,713000.0],["2001-07-06",2.661,2.7,2.55,2.649,159000.0],["2001-07-09",2.601,2.722,2.6,2.631,562000.0],["2001-07-10",2.63,2.631,2.42,2.425,309000.0],["2001-07-11",2.509,2.509,2.3,2.316,339000.0],["2001-07-12",2.386,2.458,2.32,2.361,257000.0],["2001-07-13",2.361,2.46,2.361,2.46,346000.0],["2001-07-16",2.46,2.499,2.429,2.455,637000.0],["2001-07-17",2.425,2.57,2.415,2.505,833000.0],["2001-07-18",2.515,2.616,2.47,2.541,773000.0],["2001-07-19",2.55,2.692,2.54,2.629,317000.0],["2001-07-20",2.629,2.663,2.565,2.578,233000.0],["2001-07-23",2.525,2.55,2.465,2.48,841000.0],["2001-07-24",2.467,2.533,2.467,2.53,513000.0],["2001-07-25",2.485,2.674,2.48,2.525,236000.0],["2001-07-26",2.535,2.64,2.505,2.585,798000.0],["2001-07-27",2.58,2.719,2.555,2.585,390000.0],["2001-07-30",2.574,2.7,2.531,2.596,616000.0],["2001-07-31",2.541,2.797,2.541,2.711,1137000.0],["2001-08-01",2.634,2.788,2.634,2.69,301000.0],["2001-08-02",2.682,2.777,2.626,2.777,269000.0],["2001-08-03",2.695,2.775,2.695,2.7,87000.0],["2001-08-06",2.69,2.69,2.57,2.57,46000.0],["2001-08-07",2.571,2.615,2.53,2.584,178000.0],["2001-08-08",2.801,2.805,2.462,2.462,248000.0],["2001-08-09",2.534,2.534,2.427,2.483,82000.0],["2001-08-10",2.533,2.563,2.465,2.48,452000.0],["2001-08-13",2.481,2.575,2.481,2.505,54000.0],["2001-08-14",2.572,2.572,2.48,2.54,149000.0],["2001-08-15",2.556,2.57,2.41,2.5,3643000.0],["2001-08-16",2.476,2.6,2.473,2.6,148000.0],["2001-08-17",2.5,2.568,2.471,2.5,71000.0],["2001-08-20",2.53,2.53,2.47,2.53,189000.0],["2001-08-21",2.521,2.53,2.5,2.505,34000.0],["2001-08-22",2.51,2.553,2.48,2.553,217000.0],["2001-08-23",2.555,2.571,2.5,2.5,69000.0],["2001-08-24",2.53,2.58,2.481,2.562,200000.0],["2001-08-27",2.569,2.579,2.495,2.495,84000.0],["2001-08-28",2.54,2.54,2.475,2.475,35000.0],["2001-08-29",2.547,2.55,2.475,2.5,365000.0],["2001-08-30",2.511,2.519,2.49,2.508,186000.0],["2001-08-31",2.5,2.543,2.486,2.501,84000.0],["2001-09-04",2.499,2.546,2.403,2.412,425000.0],["2001-09-05",2.4,2.4,2.193,2.205,545000.0],["2001-09-06",2.185,2.186,2.025,2.027,889000.0],["2001-09-07",2.006,2.015,1.98,2.015,124000.0],["2001-09-10",2.037,2.045,1.924,1.924,523000.0],["2001-09-17",1.73,1.8,1.575,1.774,980000.0],["2001-09-18",1.71,1.745,1.634,1.67,385000.0],["2001-09-19",1.681,1.994,1.68,1.994,440000.0],["2001-09-20",1.795,2.01,1.795,1.825,153000.0],["2001-09-21",1.811,1.861,1.656,1.786,448000.0],["2001-09-24",1.8,1.961,1.799,1.905,268000.0],["2001-09-25",1.89,1.902,1.84,1.875,182000.0],["2001-09-26",1.859,1.859,1.712,1.712,253000.0],["2001-09-27",1.765,1.786,1.653,1.735,254000.0],["2001-09-28",1.775,1.832,1.749,1.797,416000.0],["2001-10-01",1.721,1.826,1.721,1.823,158000.0],["2001-10-02",1.803,1.803,1.743,1.75,647000.0],["2001-10-03",1.743,1.97,1.743,1.827,268000.0],["2001-10-04",1.88,1.881,1.743,1.743,721000.0],["2001-10-05",1.74,1.836,1.63,1.836,1108000.0],["2001-10-08",1.811,1.85,1.736,1.849,129000.0],["2001-10-09",1.781,1.85,1.755,1.755,257000.0],["2001-10-10",1.735,1.89,1.695,1.885,845000.0],["2001-10-11",1.895,2.061,1.824,2.05,1070000.0],["2001-10-12",2.017,2.162,1.987,2.055,169000.0],["2001-10-15",2.063,2.211,1.962,2.2,169000.0],["2001-10-16",2.206,2.318,2.126,2.261,466000.0],["2001-10-17",2.21,2.234,2.045,2.07,442000.0],["2001-10-18",2.1,2.1,1.99,2.039,103000.0],["2001-10-19",2.016,2.232,2.016,2.112,262000.0],["2001-10-22",2.031,2.155,2.023,2.115,90000.0],["2001-10-23",2.137,2.27,2.057,2.17,453000.0],["2001-10-24",2.169,2.22,2.155,2.162,92000.0],["2001-10-25",2.14,2.199,2.08,2.125,748000.0],["2001-10-26",2.05,2.09,1.99,1.995,716000.0],["2001-10-29",2.02,2.039,1.905,1.905,214000.0],["2001-10-30",1.95,1.95,1.735,1.735,549000.0],["2001-10-31",1.828,1.879,1.732,1.854,354000.0],["2001-11-01",1.88,1.934,1.837,1.9,523000.0],["2001-11-02",1.91,1.934,1.89,1.89,66000.0],["2001-11-05",1.922,1.922,1.741,1.825,434000.0],["2001-11-06",1.781,1.901,1.781,1.901,94000.0],["2001-11-07",1.9,1.997,1.844,1.844,82000.0],["2001-11-08",1.9,1.959,1.778,1.778,70000.0],["2001-11-09",1.787,1.805,1.74,1.75,699000.0],["2001-11-12",1.75,1.809,1.725,1.778,43000.0],["2001-11-13",1.793,1.8,1.756,1.773,150000.0],["2001-11-14",1.799,1.939,1.782,1.939,310000.0],["2001-11-15",1.9,1.9,1.771,1.78,205000.0],["2001-11-16",1.804,1.84,1.785,1.809,89000.0],["2001-11-19",1.825,1.85,1.77,1.83,2484000.0],["2001-11-20",1.8,1.83,1.77,1.79,169000.0],["2001-11-21",1.79,1.85,1.79,1.81,234000.0],["2001-11-23",1.825,1.825,1.823,1.823,8000.0],["2001-11-26",1.775,1.864,1.775,1.864,129000.0],["2001-11-27",1.85,1.85,1.8,1.815,318000.0],["2001-11-28",1.83,1.875,1.81,1.81,266000.0],["2001-11-29",1.825,1.949,1.809,1.949,254000.0],["2001-11-30",1.87,2.025,1.87,1.937,783000.0],["2001-12-03",1.917,1.983,1.9,1.925,303000.0],["2001-12-04",1.934,1.965,1.923,1.945,702000.0],["2001-12-05",1.93,2.015,1.93,2.0,206000.0],["2001-12-06",2.011,2.053,1.982,2.053,119000.0],["2001-12-07",2.009,2.064,1.986,2.063,40000.0],["2001-12-10",2.0,2.062,1.99,2.001,467000.0],["2001-12-11",2.012,2.066,1.99,2.066,62000.0],["2001-12-12",2.06,2.075,1.997,2.075,178000.0],["2001-12-13",2.02,2.06,1.956,1.965,1429000.0],["2001-12-14",2.017,2.039,1.92,2.039,672000.0],["2001-12-17",1.97,2.095,1.97,2.0,190000.0],["2001-12-18",1.994,2.025,1.993,2.025,246000.0],["2001-12-19",2.014,2.03,1.99,2.001,156000.0],["2001-12-20",2.0,2.122,1.951,1.986,606000.0],["2001-12-21",2.057,2.065,2.008,2.064,676000.0],["2001-12-24",2.025,2.1,2.025,2.074,517000.0],["2001-12-26",2.034,2.163,2.007,2.163,134000.0],["2001-12-27",2.127,2.23,2.127,2.228,374000.0],["2001-12-28",2.285,2.41,2.23,2.33,1206000.0],["2001-12-31",2.4,2.44,2.389,2.401,557000.0],["2002-01-02",2.45,2.45,2.245,2.305,313000.0],["2002-01-03",2.324,2.338,2.251,2.298,444000.0],["2002-01-04",2.3,2.384,2.287,2.313,631000.0],["2002-01-07",2.387,2.387,2.295,2.299,191000.0],["2002-01-08",2.3,2.348,2.299,2.341,110000.0],["2002-01-09",2.338,2.449,2.338,2.402,791000.0],["2002-01-10",2.416,2.45,2.4,2.436,110000.0],["2002-01-11",2.411,2.411,2.366,2.37,257000.0],["2002-01-14",2.382,2.5,2.302,2.465,936000.0],["2002-01-15",2.381,2.61,2.381,2.57,620000.0],["2002-01-16",2.55,2.55,2.39,2.39,314000.0],["2002-01-17",2.435,2.505,2.408,2.455,306000.0],["2002-01-18",2.44,2.485,2.335,2.342,501000.0],["2002-01-22",2.372,2.372,2.204,2.25,276000.0],["2002-01-23",2.245,2.388,2.245,2.36,247000.0],["2002-01-24",2.407,2.409,2.363,2.363,55000.0],["2002-01-25",2.357,2.38,2.329,2.333,177000.0],["2002-01-28",2.333,2.35,2.273,2.318,393000.0],["2002-01-29",2.28,2.292,2.238,2.24,97000.0],["2002-01-30",2.28,2.319,2.204,2.3,113000.0],["2002-01-31",2.33,2.33,2.286,2.325,280000.0],["2002-02-01",2.317,2.388,2.317,2.345,371000.0],["2002-02-04",2.35,2.468,2.33,2.448,1344000.0],["2002-02-05",2.421,2.46,2.367,2.445,391000.0],["2002-02-06",2.444,2.459,2.355,2.355,126000.0],["2002-02-07",2.395,2.395,2.33,2.34,1048000.0],["2002-02-08",2.357,2.357,2.316,2.35,217000.0],["2002-02-11",2.35,2.364,2.297,2.364,458000.0],["2002-02-12",2.364,2.4,2.299,2.34,1314000.0],["2002-02-13",2.31,2.31,1.907,1.995,5571000.0],["2002-02-14",1.993,2.015,1.917,1.955,3012000.0],["2002-02-15",1.917,1.955,1.915,1.95,718000.0],["2002-02-19",1.93,1.93,1.77,1.775,1023000.0],["2002-02-20",1.825,1.825,1.632,1.715,627000.0],["2002-02-21",1.714,1.715,1.601,1.614,617000.0],["2002-02-22",1.632,1.773,1.632,1.72,1124000.0],["2002-02-25",1.703,1.875,1.681,1.859,723000.0],["2002-02-26",1.75,1.88,1.741,1.84,369000.0],["2002-02-27",1.878,1.882,1.824,1.854,216000.0],["2002-02-28",1.798,1.845,1.775,1.804,204000.0],["2002-03-01",1.772,1.86,1.772,1.835,321000.0],["2002-03-04",1.8,2.035,1.8,2.025,550000.0],["2002-03-05",2.01,2.01,1.925,1.933,163000.0],["2002-03-06",1.998,2.02,1.927,1.971,114000.0],["2002-03-07",2.005,2.09,1.98,2.061,357000.0],["2002-03-08",2.063,2.268,2.063,2.245,1196000.0],["2002-03-11",2.24,2.249,2.04,2.08,1243000.0],["2002-03-12",2.039,2.08,2.039,2.075,704000.0],["2002-03-13",2.039,2.05,1.989,1.993,406000.0],["2002-03-14",1.98,2.03,1.971,2.029,266000.0],["2002-03-15",1.954,2.01,1.94,1.99,1211000.0],["2002-03-18",1.989,2.053,1.948,2.04,1776000.0],["2002-03-19",2.01,2.153,2.01,2.086,187000.0],["2002-03-20",2.081,2.081,2.025,2.027,244000.0],["2002-03-21",2.069,2.154,2.03,2.148,690000.0],["2002-03-22",2.14,2.205,2.124,2.155,187000.0],["2002-03-25",2.161,2.161,2.101,2.13,3434000.0],["2002-03-26",2.138,2.223,2.138,2.213,1464000.0],["2002-03-27",2.18,2.325,2.18,2.3,1209000.0],["2002-03-28",2.265,2.32,2.265,2.276,242000.0],["2002-04-01",2.275,2.278,2.195,2.259,540000.0],["2002-04-02",2.235,2.265,2.186,2.197,342000.0],["2002-04-03",2.23,2.26,2.2,2.2,254000.0],["2002-04-04",2.2,2.25,2.178,2.201,331000.0],["2002-04-05",2.218,2.267,2.198,2.267,86000.0],["2002-04-08",2.258,2.308,2.218,2.308,256000.0],["2002-04-09",2.228,2.327,2.228,2.268,287000.0],["2002-04-10",2.253,2.37,2.253,2.37,173000.0],["2002-04-11",2.386,2.409,2.27,2.27,766000.0],["2002-04-12",2.319,2.405,2.305,2.381,438000.0],["2002-04-15",2.395,2.405,2.332,2.368,566000.0],["2002-04-16",2.404,2.424,2.375,2.415,665000.0],["2002-04-17",2.449,2.453,2.386,2.431,178000.0],["2002-04-18",2.45,2.503,2.426,2.503,779000.0],["2002-04-19",2.48,2.48,2.445,2.451,425000.0],["2002-04-22",2.48,2.48,2.366,2.441,448000.0],["2002-04-23",2.434,2.436,2.307,2.336,324000.0],["2002-04-24",2.363,2.534,2.279,2.534,655000.0],["2002-04-25",2.531,2.531,2.422,2.49,343000.0],["2002-04-26",2.427,2.478,2.376,2.382,439000.0],["2002-04-29",2.429,2.429,2.301,2.311,85000.0],["2002-04-30",2.295,2.381,2.29,2.381,892000.0],["2002-05-01",2.345,2.345,2.27,2.316,186000.0],["2002-05-02",2.32,2.366,2.298,2.298,428000.0],["2002-05-03",2.34,2.386,2.285,2.342,811000.0],["2002-05-06",2.31,2.416,2.295,2.328,420000.0],["2002-05-07",2.35,2.35,2.29,2.3,423000.0],["2002-05-08",2.309,2.417,2.301,2.383,172000.0],["2002-05-09",2.4,2.436,2.304,2.32,133000.0],["2002-05-10",2.356,2.374,2.18,2.182,495000.0],["2002-05-13",2.208,2.246,2.145,2.167,655000.0],["2002-05-14",2.296,2.378,2.227,2.374,448000.0],["2002-05-15",2.37,2.373,2.277,2.363,424000.0],["2002-05-16",2.377,2.38,2.29,2.312,493000.0],["2002-05-17",2.25,2.432,2.241,2.414,399000.0],["2002-05-20",2.425,2.434,2.375,2.41,482000.0],["2002-05-21",2.38,2.442,2.318,2.34,194000.0],["2002-05-22",2.39,2.39,2.175,2.221,559000.0],["2002-05-23",2.249,2.249,2.181,2.248,399000.0],["2002-05-24",2.248,2.248,2.166,2.17,218000.0],["2002-05-28",2.189,2.238,2.075,2.08,233000.0],["2002-05-29",2.105,2.16,2.105,2.105,351000.0],["2002-05-30",2.142,2.146,2.07,2.12,278000.0],["2002-05-31",2.135,2.14,2.08,2.124,582000.0],["2002-06-03",2.147,2.147,1.965,1.975,323000.0],["2002-06-04",2.074,2.074,1.993,2.03,440000.0],["2002-06-05",2.03,2.1,2.01,2.024,233000.0],["2002-06-06",2.07,2.152,1.995,2.04,582000.0],["2002-06-07",2.019,2.118,2.01,2.113,294000.0],["2002-06-10",2.121,2.15,2.121,2.15,546000.0],["2002-06-11",2.131,2.132,2.05,2.095,447000.0],["2002-06-12",2.105,2.11,2.075,2.108,588000.0],["2002-06-13",2.105,2.106,2.061,2.1,362000.0],["2002-06-14",2.105,2.105,2.078,2.105,769000.0],["2002-06-17",2.108,2.108,2.06,2.1,1650000.0],["2002-06-18",2.105,2.15,2.08,2.1,1107000.0],["2002-06-19",2.08,2.197,2.08,2.1,355000.0],["2002-06-20",2.138,2.15,2.06,2.085,680000.0],["2002-06-21",2.096,2.14,2.086,2.139,525000.0],["2002-06-24",2.142,2.142,2.065,2.1,471000.0],["2002-06-25",2.142,2.142,2.074,2.082,472000.0],["2002-06-26",2.071,2.132,2.05,2.075,560000.0],["2002-06-27",2.077,2.11,1.96,2.0,683000.0],["2002-06-28",2.0,2.103,1.975,2.053,690000.0],["2002-07-01",1.974,2.024,1.86,1.921,547000.0],["2002-07-02",1.853,1.96,1.775,1.796,379000.0],["2002-07-03",1.775,1.775,1.711,1.74,494000.0],["2002-07-05",1.761,1.835,1.73,1.835,725000.0],["2002-07-08",1.835,1.836,1.79,1.795,277000.0],["2002-07-09",1.836,1.851,1.784,1.851,196000.0],["2002-07-10",1.861,1.94,1.81,1.863,297000.0],["2002-07-11",1.83,1.93,1.829,1.9,1157000.0],["2002-07-12",1.864,1.986,1.864,1.931,443000.0],["2002-07-15",1.91,2.019,1.895,2.018,595000.0],["2002-07-16",1.965,2.03,1.931,2.017,286000.0],["2002-07-17",2.002,2.059,1.998,2.059,116000.0],["2002-07-18",2.02,2.06,1.998,2.001,167000.0],["2002-07-19",1.985,2.066,1.88,1.882,290000.0],["2002-07-22",1.927,1.927,1.881,1.916,598000.0],["2002-07-23",1.924,1.925,1.854,1.895,613000.0],["2002-07-24",1.87,2.143,1.857,2.13,888000.0],["2002-07-25",2.075,2.247,2.046,2.115,300000.0],["2002-07-26",2.13,2.16,2.125,2.16,315000.0],["2002-07-29",2.18,2.18,2.143,2.16,900000.0],["2002-07-30",2.117,2.198,2.062,2.198,468000.0],["2002-07-31",2.165,2.165,2.096,2.1,956000.0],["2002-08-01",2.118,2.218,2.065,2.071,162000.0],["2002-08-02",2.05,2.06,1.931,1.935,461000.0],["2002-08-05",1.936,2.01,1.936,1.972,587000.0],["2002-08-06",2.018,2.019,1.961,1.971,319000.0],["2002-08-07",1.981,2.05,1.908,1.961,299000.0],["2002-08-08",1.96,2.075,1.96,2.073,381000.0],["2002-08-09",2.075,2.16,2.05,2.16,498000.0],["2002-08-12",2.159,2.175,2.099,2.159,245000.0],["2002-08-13",2.128,2.128,2.049,2.094,410000.0],["2002-08-14",2.093,2.165,1.99,2.165,165000.0],["2002-08-15",2.163,2.2,2.122,2.126,256000.0],["2002-08-16",2.135,2.182,2.076,2.076,137000.0],["2002-08-19",2.076,2.23,2.076,2.23,331000.0],["2002-08-20",2.226,2.325,2.224,2.249,1155000.0],["2002-08-21",2.27,2.4,2.27,2.37,1024000.0],["2002-08-22",2.36,2.4,2.3,2.391,456000.0],["2002-08-23",2.302,2.325,2.29,2.3,388000.0],["2002-08-26",2.28,2.4,2.247,2.399,225000.0],["2002-08-27",2.379,2.401,2.35,2.381,379000.0],["2002-08-28",2.35,2.418,2.32,2.339,426000.0],["2002-08-29",2.34,2.412,2.339,2.405,399000.0],["2002-08-30",2.409,2.448,2.399,2.409,979000.0],["2002-09-03",2.404,2.418,2.36,2.39,335000.0],["2002-09-04",2.387,2.434,2.347,2.43,1181000.0],["2002-09-05",2.425,2.435,2.349,2.4,343000.0],["2002-09-06",2.4,2.45,2.4,2.45,119000.0],["2002-09-09",2.449,2.452,2.273,2.287,709000.0],["2002-09-10",2.28,2.286,2.249,2.259,205000.0],["2002-09-11",2.255,2.281,2.218,2.218,448000.0],["2002-09-12",2.218,2.218,2.061,2.084,723000.0],["2002-09-13",2.065,2.109,2.061,2.061,255000.0],["2002-09-16",2.06,2.06,2.002,2.021,279000.0],["2002-09-17",2.049,2.049,1.929,1.935,663000.0],["2002-09-18",1.925,1.935,1.804,1.815,1053000.0],["2002-09-19",1.805,1.823,1.726,1.726,472000.0],["2002-09-20",1.81,1.82,1.77,1.782,864000.0],["2002-09-23",1.77,1.8,1.77,1.8,404000.0],["2002-09-24",1.79,1.815,1.79,1.8,937000.0],["2002-09-25",1.832,1.849,1.793,1.793,559000.0],["2002-09-26",1.81,1.85,1.775,1.805,468000.0],["2002-09-27",1.835,1.845,1.78,1.813,266000.0],["2002-09-30",1.776,1.8,1.76,1.8,451000.0],["2002-10-01",1.8,1.8,1.657,1.694,577000.0],["2002-10-02",1.695,1.695,1.673,1.673,406000.0],["2002-10-03",1.68,1.695,1.66,1.671,557000.0],["2002-10-04",1.678,1.679,1.63,1.631,140000.0],["2002-10-07",1.64,1.67,1.64,1.657,436000.0],["2002-10-08",1.65,1.687,1.645,1.677,117000.0],["2002-10-09",1.65,1.679,1.62,1.62,359000.0],["2002-10-10",1.635,1.666,1.62,1.666,481000.0],["2002-10-11",1.65,1.669,1.636,1.654,315000.0],["2002-10-14",1.657,1.721,1.649,1.72,640000.0],["2002-10-15",1.721,1.751,1.675,1.7,1285000.0],["2002-10-16",1.696,1.71,1.678,1.71,67000.0],["2002-10-17",1.708,1.815,1.708,1.793,461000.0],["2002-10-18",1.793,1.88,1.793,1.844,391000.0],["2002-10-21",1.869,1.869,1.819,1.824,192000.0],["2002-10-22",1.814,1.814,1.737,1.775,1048000.0],["2002-10-23",1.768,1.825,1.759,1.772,372000.0],["2002-10-24",1.802,1.802,1.721,1.748,3697000.0],["2002-10-25",1.749,1.754,1.7,1.725,898000.0],["2002-10-28",1.725,1.762,1.641,1.654,410000.0],["2002-10-29",1.64,1.64,1.59,1.6,1851000.0],["2002-10-30",1.605,1.605,1.584,1.59,272000.0],["2002-10-31",1.59,1.645,1.59,1.635,2056000.0],["2002-11-01",1.625,1.652,1.598,1.64,704000.0],["2002-11-04",1.634,1.634,1.593,1.615,319000.0],["2002-11-05",1.598,1.665,1.586,1.605,728000.0],["2002-11-06",1.604,1.719,1.604,1.668,1289000.0],["2002-11-07",1.699,1.723,1.631,1.633,357000.0],["2002-11-08",1.655,1.694,1.65,1.675,153000.0],["2002-11-11",1.675,1.675,1.61,1.627,876000.0],["2002-11-12",1.627,1.748,1.627,1.712,177000.0],["2002-11-13",1.75,1.764,1.681,1.694,416000.0],["2002-11-14",1.729,1.774,1.675,1.74,195000.0],["2002-11-15",1.743,1.75,1.735,1.735,61000.0],["2002-11-18",1.735,1.735,1.686,1.695,195000.0],["2002-11-19",1.695,1.712,1.685,1.7,140000.0],["2002-11-20",1.701,1.734,1.699,1.734,127000.0],["2002-11-21",1.734,1.842,1.732,1.839,455000.0],["2002-11-22",1.838,1.892,1.836,1.892,158000.0],["2002-11-25",1.847,1.949,1.83,1.928,251000.0],["2002-11-26",1.908,1.928,1.753,1.755,630000.0],["2002-11-27",1.753,1.799,1.716,1.761,490000.0],["2002-11-29",1.764,1.8,1.722,1.799,163000.0],["2002-12-02",1.755,1.879,1.755,1.828,329000.0],["2002-12-03",1.829,1.855,1.8,1.85,125000.0],["2002-12-04",1.832,1.921,1.821,1.901,237000.0],["2002-12-05",1.917,1.917,1.826,1.829,138000.0],["2002-12-06",1.828,1.828,1.795,1.796,100000.0],["2002-12-09",1.8,1.801,1.725,1.725,640000.0],["2002-12-10",1.731,1.773,1.725,1.755,71000.0],["2002-12-11",1.767,1.81,1.747,1.806,205000.0],["2002-12-12",1.81,1.905,1.801,1.904,238000.0],["2002-12-13",1.904,1.904,1.862,1.862,125000.0],["2002-12-16",1.856,1.864,1.833,1.861,275000.0],["2002-12-17",1.861,1.889,1.84,1.841,143000.0],["2002-12-18",1.841,1.842,1.766,1.789,607000.0],["2002-12-19",1.781,1.847,1.751,1.751,814000.0],["2002-12-20",1.792,1.828,1.7,1.727,557000.0],["2002-12-23",1.706,1.757,1.706,1.713,285000.0],["2002-12-24",1.712,1.732,1.7,1.711,169000.0],["2002-12-26",1.7,1.752,1.697,1.727,1022000.0],["2002-12-27",1.733,1.767,1.698,1.767,185000.0],["2002-12-30",1.741,1.775,1.717,1.761,240000.0],["2002-12-31",1.74,1.925,1.729,1.845,711000.0],["2003-01-02",1.914,1.914,1.775,1.777,417000.0],["2003-01-03",1.799,1.838,1.763,1.781,334000.0],["2003-01-06",1.78,1.815,1.765,1.812,134000.0],["2003-01-07",1.789,1.789,1.768,1.788,174000.0],["2003-01-08",1.78,1.854,1.774,1.786,276000.0],["2003-01-09",1.8,1.848,1.8,1.848,85000.0],["2003-01-10",1.849,1.994,1.844,1.95,482000.0],["2003-01-13",1.985,2.13,1.985,2.001,1068000.0],["2003-01-14",1.995,2.059,1.995,2.019,348000.0],["2003-01-15",2.009,2.03,1.991,2.03,296000.0],["2003-01-16",2.006,2.033,2.005,2.032,223000.0],["2003-01-17",2.032,2.034,2.01,2.017,251000.0],["2003-01-21",2.036,2.036,2.01,2.01,235000.0],["2003-01-22",2.0,2.017,1.975,2.002,171000.0],["2003-01-23",2.02,2.06,2.0,2.032,268000.0],["2003-01-24",2.041,2.041,1.942,1.951,115000.0],["2003-01-27",1.95,1.999,1.945,1.979,152000.0],["2003-01-28",2.004,2.03,1.98,2.03,100000.0],["2003-01-29",2.0,2.1,2.0,2.09,216000.0],["2003-01-30",2.074,2.097,2.059,2.059,176000.0],["2003-01-31",2.04,2.045,2.0,2.015,162000.0],["2003-02-03",2.01,2.037,2.003,2.008,171000.0],["2003-02-04",2.0,2.01,1.989,2.008,279000.0],["2003-02-05",1.988,1.988,1.89,1.892,626000.0],["2003-02-06",1.907,1.91,1.875,1.895,253000.0],["2003-02-07",1.893,1.893,1.824,1.825,361000.0],["2003-02-10",1.814,1.899,1.795,1.861,258000.0],["2003-02-11",1.858,1.858,1.814,1.835,139000.0],["2003-02-12",1.803,1.883,1.803,1.883,103000.0],["2003-02-13",1.884,1.885,1.825,1.854,132000.0],["2003-02-14",1.842,1.945,1.842,1.944,196000.0],["2003-02-18",1.928,2.019,1.928,2.011,76000.0],["2003-02-19",2.014,2.026,1.992,2.004,41000.0],["2003-02-20",2.0,2.03,2.0,2.014,210000.0],["2003-02-21",2.005,2.013,1.985,2.013,130000.0],["2003-02-24",1.999,2.013,1.995,2.0,242000.0],["2003-02-25",1.995,2.005,1.98,2.005,622000.0],["2003-02-26",1.994,2.021,1.991,2.021,652000.0],["2003-02-27",2.014,2.091,2.013,2.065,609000.0],["2003-02-28",2.064,2.077,1.996,2.06,466000.0],["2003-03-03",2.084,2.084,2.052,2.06,615000.0],["2003-03-04",2.06,2.08,2.041,2.041,330000.0],["2003-03-05",2.037,2.04,2.0,2.035,220000.0],["2003-03-06",2.002,2.041,1.996,2.037,227000.0],["2003-03-07",2.0,2.1,2.0,2.058,648000.0],["2003-03-10",2.018,2.073,2.018,2.061,139000.0],["2003-03-11",2.044,2.089,2.023,2.032,256000.0],["2003-03-12",2.026,2.049,2.018,2.037,84000.0],["2003-03-13",2.045,2.114,2.038,2.103,253000.0],["2003-03-14",2.065,2.105,2.046,2.1,331000.0],["2003-03-17",2.074,2.074,2.0,2.0,1263000.0],["2003-03-18",2.002,2.128,2.0,2.128,1138000.0],["2003-03-19",2.135,2.162,2.101,2.162,305000.0],["2003-03-20",2.133,2.235,2.13,2.23,235000.0],["2003-03-21",2.243,2.256,2.232,2.256,470000.0],["2003-03-24",2.235,2.252,2.229,2.245,388000.0],["2003-03-25",2.252,2.262,2.229,2.262,208000.0],["2003-03-26",2.262,2.279,2.244,2.259,271000.0],["2003-03-27",2.252,2.267,2.246,2.25,225000.0],["2003-03-28",2.261,2.269,2.237,2.265,233000.0],["2003-03-31",2.245,2.246,2.205,2.205,505000.0],["2003-04-01",2.205,2.205,2.161,2.2,365000.0],["2003-04-02",2.202,2.298,2.202,2.289,318000.0],["2003-04-03",2.299,2.325,2.279,2.317,703000.0],["2003-04-04",2.329,2.395,2.315,2.395,1259000.0],["2003-04-07",2.415,2.492,2.385,2.409,1158000.0],["2003-04-08",2.376,2.4,2.224,2.246,1043000.0],["2003-04-09",2.245,2.247,2.179,2.179,369000.0],["2003-04-10",2.206,2.206,2.181,2.185,239000.0],["2003-04-11",2.192,2.206,2.126,2.127,1080000.0],["2003-04-14",2.137,2.282,2.119,2.282,447000.0],["2003-04-15",2.261,2.334,2.253,2.331,486000.0],["2003-04-16",2.305,2.34,2.279,2.34,358000.0],["2003-04-17",2.353,2.357,2.302,2.311,518000.0],["2003-04-21",2.314,2.345,2.314,2.338,331000.0],["2003-04-22",2.345,2.4,2.336,2.389,178000.0],["2003-04-23",2.4,2.438,2.379,2.438,237000.0],["2003-04-24",2.441,2.5,2.4,2.453,579000.0],["2003-04-25",2.456,2.456,2.281,2.291,1290000.0],["2003-04-28",2.315,2.32,2.207,2.249,787000.0],["2003-04-29",2.275,2.275,2.236,2.246,359000.0],["2003-04-30",2.246,2.25,2.215,2.226,752000.0],["2003-05-01",2.207,2.229,2.112,2.185,470000.0],["2003-05-02",2.198,2.3,2.182,2.3,290000.0],["2003-05-05",2.302,2.372,2.293,2.344,310000.0],["2003-05-06",2.354,2.444,2.354,2.415,761000.0],["2003-05-07",2.402,2.43,2.4,2.4,91000.0],["2003-05-08",2.4,2.407,2.38,2.385,186000.0],["2003-05-09",2.39,2.415,2.39,2.409,281000.0],["2003-05-12",2.423,2.435,2.409,2.422,97000.0],["2003-05-13",2.429,2.429,2.378,2.393,427000.0],["2003-05-14",2.394,2.396,2.374,2.374,131000.0],["2003-05-15",2.374,2.4,2.352,2.375,87000.0],["2003-05-16",2.334,2.383,2.277,2.282,273000.0],["2003-05-19",2.319,2.339,2.246,2.246,291000.0],["2003-05-20",2.244,2.37,2.22,2.347,450000.0],["2003-05-21",2.25,2.44,2.25,2.44,436000.0],["2003-05-22",2.422,2.449,2.379,2.438,182000.0],["2003-05-23",2.432,2.435,2.368,2.427,112000.0],["2003-05-27",2.414,2.531,2.39,2.515,1449000.0],["2003-05-28",2.539,2.77,2.539,2.768,1561000.0],["2003-05-29",2.769,2.929,2.701,2.9,1601000.0],["2003-05-30",2.855,2.855,2.782,2.816,1476000.0],["2003-06-02",2.85,2.854,2.753,2.753,474000.0],["2003-06-03",2.751,2.835,2.751,2.8,977000.0],["2003-06-04",2.814,2.86,2.792,2.847,840000.0],["2003-06-05",2.875,2.875,2.806,2.873,327000.0],["2003-06-06",2.875,2.92,2.835,2.883,884000.0],["2003-06-09",2.845,2.845,2.745,2.798,625000.0],["2003-06-10",2.804,2.925,2.761,2.911,301000.0],["2003-06-11",2.938,2.985,2.871,2.985,918000.0],["2003-06-12",3.0,3.029,2.978,3.024,1288000.0],["2003-06-13",3.038,3.038,2.94,2.955,535000.0],["2003-06-16",2.972,3.006,2.925,3.006,1178000.0],["2003-06-17",3.019,3.025,2.867,2.9,1937000.0],["2003-06-18",2.95,3.122,2.879,3.054,1745000.0],["2003-06-19",3.05,3.05,2.877,2.898,662000.0],["2003-06-20",2.9,2.96,2.881,2.896,342000.0],["2003-06-23",2.955,2.955,2.786,2.812,737000.0],["2003-06-24",2.842,2.909,2.786,2.885,418000.0],["2003-06-25",2.835,3.015,2.8,2.959,709000.0],["2003-06-26",2.963,3.01,2.94,2.985,517000.0],["2003-06-27",2.985,2.992,2.951,2.981,634000.0],["2003-06-30",2.955,2.993,2.927,2.968,486000.0],["2003-07-01",2.981,3.014,2.896,3.014,662000.0],["2003-07-02",2.983,3.0,2.881,2.974,1307000.0],["2003-07-03",2.955,3.045,2.845,3.023,487000.0],["2003-07-07",2.97,3.188,2.97,3.137,957000.0],["2003-07-08",3.125,3.165,3.124,3.138,376000.0],["2003-07-09",3.155,3.198,3.075,3.19,634000.0],["2003-07-10",3.188,3.188,3.044,3.067,226000.0],["2003-07-11",3.037,3.088,3.005,3.068,558000.0],["2003-07-14",3.025,3.1,3.025,3.099,329000.0],["2003-07-15",3.1,3.1,3.06,3.089,454000.0],["2003-07-16",3.105,3.114,2.99,3.028,513000.0],["2003-07-17",2.991,3.076,2.909,2.935,588000.0],["2003-07-18",2.935,3.0,2.935,2.982,174000.0],["2003-07-21",2.99,2.99,2.78,2.831,855000.0],["2003-07-22",2.842,2.894,2.8,2.894,284000.0],["2003-07-23",2.879,3.064,2.868,3.007,670000.0],["2003-07-24",3.058,3.058,3.005,3.005,181000.0],["2003-07-25",3.057,3.068,2.982,3.006,731000.0],["2003-07-28",2.98,3.125,2.98,3.125,690000.0],["2003-07-29",3.131,3.2,3.1,3.176,791000.0],["2003-07-30",3.107,3.165,2.91,2.94,934000.0],["2003-07-31",2.9,3.1,2.9,3.033,628000.0],["2003-08-01",3.02,3.061,2.895,2.958,1189000.0],["2003-08-04",2.934,2.99,2.888,2.904,369000.0],["2003-08-05",2.898,2.898,2.825,2.844,557000.0],["2003-08-06",2.82,2.952,2.82,2.95,598000.0],["2003-08-07",2.898,3.006,2.898,3.003,987000.0],["2003-08-08",2.993,3.053,2.984,3.0,668000.0],["2003-08-11",3.023,3.046,2.995,3.028,436000.0],["2003-08-12",3.016,3.149,3.016,3.148,545000.0],["2003-08-13",3.141,3.141,3.06,3.1,564000.0],["2003-08-14",3.123,3.14,3.088,3.14,634000.0],["2003-08-15",3.126,3.15,3.088,3.088,102000.0],["2003-08-18",3.145,3.175,3.105,3.16,480000.0],["2003-08-19",3.178,3.183,3.086,3.095,280000.0],["2003-08-20",3.119,3.119,3.004,3.023,267000.0],["2003-08-21",3.03,3.042,2.99,3.001,487000.0],["2003-08-22",3.012,3.038,2.98,2.995,524000.0],["2003-08-25",2.975,2.998,2.973,2.988,342000.0],["2003-08-26",2.967,2.981,2.945,2.961,329000.0],["2003-08-27",2.952,2.99,2.952,2.979,241000.0],["2003-08-28",2.99,3.018,2.99,3.018,673000.0],["2003-08-29",3.006,3.011,2.977,2.977,493000.0],["2003-09-02",2.958,3.116,2.952,3.108,375000.0],["2003-09-03",3.119,3.147,3.061,3.106,192000.0],["2003-09-04",3.089,3.089,2.98,3.006,256000.0],["2003-09-05",3.006,3.042,2.96,2.96,259000.0],["2003-09-08",2.96,3.071,2.96,3.05,401000.0],["2003-09-09",3.02,3.045,2.96,2.966,353000.0],["2003-09-10",2.965,3.019,2.901,2.904,440000.0],["2003-09-11",2.904,2.932,2.896,2.916,305000.0],["2003-09-12",2.904,2.904,2.783,2.784,502000.0],["2003-09-15",2.785,2.85,2.785,2.85,276000.0],["2003-09-16",2.852,2.962,2.852,2.959,335000.0],["2003-09-17",2.947,2.947,2.806,2.89,347000.0],["2003-09-18",2.833,2.946,2.775,2.825,614000.0],["2003-09-19",2.859,2.973,2.806,2.926,369000.0],["2003-09-22",2.9,2.914,2.787,2.823,241000.0],["2003-09-23",2.806,2.815,2.771,2.815,347000.0],["2003-09-24",2.792,2.813,2.58,2.701,496000.0],["2003-09-25",2.701,2.855,2.628,2.628,1171000.0],["2003-09-26",2.612,2.664,2.575,2.607,1328000.0],["2003-09-29",2.585,2.693,2.573,2.649,760000.0],["2003-09-30",2.64,2.66,2.59,2.616,1101000.0],["2003-10-01",2.609,2.731,2.599,2.725,1565000.0],["2003-10-02",2.717,2.726,2.62,2.689,785000.0],["2003-10-03",2.701,2.788,2.701,2.751,771000.0],["2003-10-06",2.779,2.779,2.665,2.715,335000.0],["2003-10-07",2.701,2.766,2.671,2.765,790000.0],["2003-10-08",2.715,2.914,2.715,2.871,681000.0],["2003-10-09",2.869,2.92,2.789,2.796,303000.0],["2003-10-10",2.925,2.935,2.845,2.918,1391000.0],["2003-10-13",2.936,3.03,2.913,2.988,509000.0],["2003-10-14",2.993,3.005,2.968,2.974,309000.0],["2003-10-15",2.98,3.082,2.933,3.038,1485000.0],["2003-10-16",3.1,3.125,3.053,3.108,688000.0],["2003-10-17",3.108,3.2,3.077,3.175,1225000.0],["2003-10-20",3.155,3.175,3.1,3.146,839000.0],["2003-10-21",3.16,3.16,3.098,3.135,1021000.0],["2003-10-22",3.079,3.11,3.078,3.095,2214000.0],["2003-10-23",3.095,3.149,3.068,3.122,1415000.0],["2003-10-24",3.1,3.276,3.07,3.21,1945000.0],["2003-10-27",3.289,3.35,3.244,3.303,1481000.0],["2003-10-28",3.325,3.47,3.261,3.47,1749000.0],["2003-10-29",3.536,3.97,3.529,3.888,16107000.0],["2003-10-30",3.902,3.935,3.804,3.87,3016000.0],["2003-10-31",3.785,3.89,3.681,3.763,3235000.0],["2003-11-03",3.779,3.905,3.729,3.874,2039000.0],["2003-11-04",3.88,3.975,3.849,3.854,1891000.0],["2003-11-05",3.84,3.867,3.8,3.863,1438000.0],["2003-11-06",3.804,4.078,3.804,4.029,2006000.0],["2003-11-07",4.008,4.221,3.9,4.21,2026000.0],["2003-11-10",4.206,4.213,4.107,4.149,1394000.0],["2003-11-11",4.175,4.175,4.015,4.15,1506000.0],["2003-11-12",4.11,4.16,4.085,4.16,736000.0],["2003-11-13",4.111,4.26,4.11,4.242,1095000.0],["2003-11-14",4.219,4.285,4.206,4.285,913000.0],["2003-11-17",4.293,4.3,4.16,4.19,1027000.0],["2003-11-18",4.181,4.3,4.15,4.156,785000.0],["2003-11-19",4.2,4.231,4.15,4.163,1374000.0],["2003-11-20",4.145,4.21,4.145,4.168,981000.0],["2003-11-21",4.146,4.243,4.137,4.2,1598000.0],["2003-11-24",4.249,4.25,4.096,4.2,2193000.0],["2003-11-25",4.163,4.224,4.163,4.22,653000.0],["2003-11-26",4.224,4.24,4.195,4.215,539000.0],["2003-11-28",4.225,4.225,4.19,4.199,400000.0],["2003-12-01",4.168,4.225,4.159,4.208,864000.0],["2003-12-02",4.178,4.21,4.168,4.202,1089000.0],["2003-12-03",4.215,4.241,4.111,4.111,646000.0],["2003-12-04",4.15,4.15,3.88,4.02,1971000.0],["2003-12-05",3.964,4.052,3.868,3.999,639000.0],["2003-12-08",3.974,4.011,3.781,3.922,1289000.0],["2003-12-09",3.911,3.95,3.901,3.91,847000.0],["2003-12-10",3.95,3.968,3.805,3.891,877000.0],["2003-12-11",3.876,3.968,3.865,3.9,681000.0],["2003-12-12",3.973,4.066,3.868,3.994,894000.0],["2003-12-15",4.088,4.088,3.9,3.901,1407000.0],["2003-12-16",3.875,3.937,3.862,3.888,1075000.0],["2003-12-17",3.901,3.937,3.85,3.87,895000.0],["2003-12-18",3.887,3.946,3.851,3.921,871000.0],["2003-12-19",3.915,3.921,3.826,3.858,830000.0],["2003-12-22",3.824,3.924,3.824,3.921,663000.0],["2003-12-23",3.925,4.045,3.859,4.009,1835000.0],["2003-12-24",4.026,4.05,4.01,4.05,182000.0],["2003-12-26",4.05,4.053,4.01,4.027,109000.0],["2003-12-29",4.067,4.25,4.05,4.225,1517000.0],["2003-12-30",4.224,4.264,4.185,4.2,1075000.0],["2003-12-31",4.2,4.325,4.142,4.17,985000.0],["2004-01-02",4.118,4.252,4.117,4.215,453000.0],["2004-01-05",4.235,4.265,4.194,4.222,603000.0],["2004-01-06",4.27,4.27,4.163,4.181,711000.0],["2004-01-07",4.207,4.228,4.111,4.148,921000.0],["2004-01-08",4.175,4.205,4.147,4.19,867000.0],["2004-01-09",4.19,4.219,4.095,4.103,739000.0],["2004-01-12",4.107,4.162,4.088,4.144,775000.0],["2004-01-13",4.154,4.164,4.121,4.13,866000.0],["2004-01-14",4.154,4.168,4.11,4.133,351000.0],["2004-01-15",4.15,4.154,4.076,4.121,603000.0],["2004-01-16",4.101,4.175,4.069,4.125,367000.0],["2004-01-20",4.155,4.175,4.086,4.11,627000.0],["2004-01-21",4.134,4.134,4.081,4.1,194000.0],["2004-01-22",4.1,4.14,4.036,4.039,902000.0],["2004-01-23",4.139,4.166,4.007,4.1,1024000.0],["2004-01-26",4.067,4.148,4.032,4.109,1889000.0],["2004-01-27",4.082,4.176,4.082,4.138,773000.0],["2004-01-28",4.137,4.18,4.099,4.144,469000.0],["2004-01-29",4.128,4.156,4.098,4.154,1164000.0],["2004-01-30",4.16,4.16,4.108,4.129,517000.0],["2004-02-02",4.109,4.23,4.1,4.147,397000.0],["2004-02-03",4.198,4.2,3.912,4.004,1760000.0],["2004-02-04",3.994,3.994,3.785,3.785,1094000.0],["2004-02-05",3.8,3.868,3.665,3.784,2806000.0],["2004-02-06",3.798,3.998,3.764,3.981,619000.0],["2004-02-09",3.995,3.995,3.88,3.88,269000.0],["2004-02-10",3.878,4.04,3.85,4.04,657000.0],["2004-02-11",3.932,4.158,3.925,4.125,546000.0],["2004-02-12",4.092,4.127,4.0,4.012,946000.0],["2004-02-13",4.011,4.065,3.871,3.871,335000.0],["2004-02-17",4.042,4.177,3.942,4.125,1070000.0],["2004-02-18",4.078,4.124,3.961,3.962,346000.0],["2004-02-19",3.997,4.159,3.905,3.977,699000.0],["2004-02-20",3.948,3.961,3.838,3.845,398000.0],["2004-02-23",3.825,3.932,3.804,3.82,898000.0],["2004-02-24",3.804,3.957,3.7,3.799,1386000.0],["2004-02-25",3.736,3.855,3.653,3.836,669000.0],["2004-02-26",3.889,3.989,3.862,3.904,572000.0],["2004-02-27",3.89,3.925,3.88,3.9,802000.0],["2004-03-01",3.926,3.926,3.86,3.9,374000.0],["2004-03-02",3.873,3.929,3.841,3.864,611000.0],["2004-03-03",3.871,3.892,3.75,3.87,425000.0],["2004-03-04",3.877,3.9,3.75,3.852,1005000.0],["2004-03-05",3.75,3.899,3.75,3.812,551000.0],["2004-03-08",3.75,3.942,3.744,3.81,842000.0],["2004-03-09",3.809,3.815,3.724,3.731,1097000.0],["2004-03-10",3.85,3.85,3.668,3.7,950000.0],["2004-03-11",3.665,3.993,3.665,3.968,5664000.0],["2004-03-12",3.994,4.026,3.868,3.95,1663000.0],["2004-03-15",3.974,3.974,3.856,3.9,568000.0],["2004-03-16",3.856,3.914,3.649,3.67,1377000.0],["2004-03-17",3.673,3.8,3.673,3.736,1257000.0],["2004-03-18",3.736,3.852,3.722,3.821,511000.0],["2004-03-19",3.912,3.914,3.649,3.661,747000.0],["2004-03-22",3.789,3.789,3.59,3.629,454000.0],["2004-03-23",3.588,3.636,3.563,3.583,621000.0],["2004-03-24",3.583,3.697,3.538,3.68,941000.0],["2004-03-25",3.692,3.692,3.564,3.605,880000.0],["2004-03-26",3.654,3.654,3.565,3.599,987000.0],["2004-03-29",3.562,3.7,3.562,3.689,1641000.0],["2004-03-30",3.675,3.719,3.645,3.719,859000.0],["2004-03-31",3.72,3.78,3.643,3.687,2070000.0],["2004-04-01",3.735,3.827,3.725,3.767,944000.0],["2004-04-02",3.82,3.907,3.811,3.897,2233000.0],["2004-04-05",3.856,3.923,3.838,3.9,1012000.0],["2004-04-06",3.88,3.951,3.844,3.887,1168000.0],["2004-04-07",3.895,3.917,3.81,3.917,1182000.0],["2004-04-08",3.934,3.976,3.86,3.879,1230000.0],["2004-04-12",3.985,3.987,3.896,3.926,810000.0],["2004-04-13",3.834,4.0,3.774,3.825,689000.0],["2004-04-14",3.761,3.934,3.761,3.877,659000.0],["2004-04-15",3.922,3.922,3.82,3.916,540000.0],["2004-04-16",3.903,3.974,3.871,3.902,771000.0],["2004-04-19",3.842,3.904,3.842,3.86,761000.0],["2004-04-20",3.898,3.907,3.825,3.871,735000.0],["2004-04-21",3.86,3.86,3.77,3.828,484000.0],["2004-04-22",3.841,3.9,3.801,3.9,642000.0],["2004-04-23",3.897,3.958,3.866,3.957,887000.0],["2004-04-26",3.901,3.982,3.876,3.944,669000.0],["2004-04-27",3.896,3.945,3.852,3.925,1128000.0],["2004-04-28",3.904,3.95,3.892,3.895,864000.0],["2004-04-29",3.912,3.958,3.895,3.925,576000.0],["2004-04-30",3.905,3.951,3.863,3.937,611000.0],["2004-05-03",3.885,3.958,3.75,3.842,1096000.0],["2004-05-04",3.795,3.958,3.795,3.935,1444000.0],["2004-05-05",3.901,3.972,3.884,3.953,278000.0],["2004-05-06",3.893,3.964,3.883,3.902,606000.0],["2004-05-07",3.886,3.907,3.725,3.748,851000.0],["2004-05-10",3.74,3.852,3.686,3.709,766000.0],["2004-05-11",3.72,3.836,3.72,3.809,304000.0],["2004-05-12",3.84,3.852,3.652,3.826,502000.0],["2004-05-13",3.829,3.873,3.703,3.82,396000.0],["2004-05-14",3.803,3.872,3.76,3.79,199000.0],["2004-05-17",3.82,3.836,3.69,3.732,670000.0],["2004-05-18",3.721,3.805,3.721,3.793,528000.0],["2004-05-19",3.839,3.912,3.788,3.899,814000.0],["2004-05-20",3.896,3.954,3.896,3.941,683000.0],["2004-05-21",3.933,4.068,3.919,4.027,1442000.0],["2004-05-24",4.027,4.13,4.026,4.126,500000.0],["2004-05-25",4.125,4.285,4.107,4.178,691000.0],["2004-05-26",4.225,4.232,4.116,4.193,600000.0],["2004-05-27",4.177,4.224,4.167,4.185,469000.0],["2004-05-28",4.164,4.185,4.112,4.138,566000.0],["2004-06-01",4.126,4.225,4.121,4.225,498000.0],["2004-06-02",4.196,4.225,4.112,4.199,544000.0],["2004-06-03",4.179,4.182,4.047,4.047,926000.0],["2004-06-04",4.086,4.205,4.016,4.132,1332000.0],["2004-06-07",4.149,4.222,4.097,4.15,1417000.0],["2004-06-08",4.143,4.225,4.135,4.217,732000.0],["2004-06-09",4.184,4.224,4.105,4.109,1026000.0],["2004-06-10",4.198,4.198,4.057,4.094,655000.0],["2004-06-14",4.156,4.182,4.035,4.071,705000.0],["2004-06-15",4.1,4.182,4.1,4.126,1068000.0],["2004-06-16",4.11,4.185,4.101,4.139,179000.0],["2004-06-17",4.149,4.149,4.04,4.04,509000.0],["2004-06-18",4.052,4.2,3.982,4.101,1180000.0],["2004-06-21",4.1,4.189,4.064,4.123,944000.0],["2004-06-22",4.15,4.378,4.082,4.311,2107000.0],["2004-06-23",4.435,4.644,4.397,4.448,3987000.0],["2004-06-24",4.492,4.524,4.4,4.512,1248000.0],["2004-06-25",4.518,4.543,4.421,4.541,1012000.0],["2004-06-28",4.549,4.582,4.499,4.538,764000.0],["2004-06-29",4.425,4.625,4.425,4.619,1573000.0],["2004-06-30",4.621,4.64,4.578,4.593,1870000.0],["2004-07-01",4.603,4.641,4.453,4.553,648000.0],["2004-07-02",4.519,4.626,4.379,4.592,886000.0],["2004-07-06",4.505,4.547,4.4,4.469,810000.0],["2004-07-07",4.569,4.569,4.425,4.474,478000.0],["2004-07-08",4.428,4.477,4.283,4.323,1698000.0],["2004-07-09",4.359,4.477,4.278,4.385,1139000.0],["2004-07-12",4.35,4.366,4.237,4.301,1636000.0],["2004-07-13",4.355,4.355,4.251,4.29,786000.0],["2004-07-14",4.242,4.289,4.189,4.219,798000.0],["2004-07-15",4.213,4.267,4.15,4.173,792000.0],["2004-07-16",4.152,4.19,3.971,3.971,1264000.0],["2004-07-19",4.0,4.019,3.91,3.919,2416000.0],["2004-07-20",3.904,4.32,3.904,4.08,3053000.0],["2004-07-21",4.162,4.379,4.152,4.276,3454000.0],["2004-07-22",4.15,4.41,4.15,4.38,2588000.0],["2004-07-23",4.349,4.416,4.281,4.325,1152000.0],["2004-07-26",4.38,4.38,4.286,4.319,1176000.0],["2004-07-27",4.4,4.404,4.32,4.404,1815000.0],["2004-07-28",4.367,4.404,4.206,4.325,1217000.0],["2004-07-29",4.377,4.378,4.284,4.287,596000.0],["2004-07-30",4.276,4.309,4.235,4.245,910000.0],["2004-08-02",4.2,4.249,4.073,4.218,909000.0],["2004-08-03",4.151,4.246,4.118,4.136,476000.0],["2004-08-04",4.104,4.167,4.06,4.094,724000.0],["2004-08-05",4.061,4.086,3.977,4.002,367000.0],["2004-08-06",3.948,3.993,3.804,3.805,544000.0],["2004-08-09",3.807,3.913,3.795,3.85,787000.0],["2004-08-10",3.879,4.025,3.879,4.018,827000.0],["2004-08-11",3.9,4.144,3.9,4.109,648000.0],["2004-08-12",4.1,4.12,3.997,4.025,844000.0],["2004-08-13",4.021,4.103,3.962,4.002,1357000.0],["2004-08-16",3.986,4.11,3.983,4.048,577000.0],["2004-08-17",4.049,4.134,4.024,4.113,363000.0],["2004-08-18",4.061,4.322,4.057,4.304,1130000.0],["2004-08-19",4.215,4.322,4.215,4.235,284000.0],["2004-08-20",4.288,4.368,4.19,4.255,591000.0],["2004-08-23",4.3,4.378,4.239,4.314,583000.0],["2004-08-24",4.388,4.388,4.237,4.319,700000.0],["2004-08-25",4.241,4.3,4.192,4.276,340000.0],["2004-08-26",4.25,4.257,4.175,4.216,1133000.0],["2004-08-27",4.18,4.28,4.18,4.218,357000.0],["2004-08-30",4.205,4.232,4.178,4.194,286000.0],["2004-08-31",4.214,4.236,4.1,4.229,547000.0],["2004-09-01",4.246,4.333,4.099,4.325,1496000.0],["2004-09-02",4.3,4.461,4.3,4.395,555000.0],["2004-09-03",4.425,4.464,4.347,4.347,68000.0],["2004-09-07",4.44,4.44,4.3,4.407,635000.0],["2004-09-08",4.33,4.6,4.33,4.472,2044000.0],["2004-09-09",4.5,4.563,4.402,4.486,600000.0],["2004-09-10",4.419,4.585,4.416,4.584,357000.0],["2004-09-13",4.588,4.599,4.507,4.553,324000.0],["2004-09-14",4.502,4.626,4.473,4.615,973000.0],["2004-09-15",4.58,4.746,4.563,4.68,1104000.0],["2004-09-16",4.681,4.719,4.583,4.687,845000.0],["2004-09-17",4.691,4.836,4.599,4.748,1777000.0],["2004-09-20",4.724,4.756,4.689,4.743,740000.0],["2004-09-21",4.7,4.807,4.6,4.753,1133000.0],["2004-09-22",4.69,4.726,4.674,4.714,1558000.0],["2004-09-23",4.665,4.765,4.665,4.7,555000.0],["2004-09-24",4.676,4.716,4.663,4.675,1034000.0],["2004-09-27",4.638,4.695,4.582,4.604,901000.0],["2004-09-28",4.6,4.737,4.581,4.7,1029000.0],["2004-09-29",4.699,4.772,4.69,4.762,433000.0],["2004-09-30",4.7,4.942,4.676,4.919,2204000.0],["2004-10-01",4.845,4.899,4.811,4.827,1998000.0],["2004-10-04",4.906,4.906,4.756,4.81,3275000.0],["2004-10-05",4.821,4.888,4.754,4.775,1943000.0],["2004-10-06",4.78,4.89,4.775,4.875,1641000.0],["2004-10-07",4.89,4.89,4.772,4.772,1259000.0],["2004-10-08",4.795,4.795,4.69,4.69,370000.0],["2004-10-11",4.688,4.745,4.668,4.685,371000.0],["2004-10-12",4.675,4.686,4.623,4.63,1112000.0],["2004-10-13",4.707,4.707,4.519,4.533,927000.0],["2004-10-14",4.564,4.634,4.525,4.583,621000.0],["2004-10-15",4.594,4.614,4.542,4.553,703000.0],["2004-10-18",4.55,4.649,4.514,4.644,303000.0],["2004-10-19",4.654,4.714,4.635,4.671,581000.0],["2004-10-20",4.641,4.641,4.051,4.16,8771000.0],["2004-10-21",4.16,4.479,4.07,4.396,6551000.0],["2004-10-22",4.396,4.403,4.325,4.362,1714000.0],["2004-10-25",4.275,4.275,4.06,4.097,3377000.0],["2004-10-26",4.149,4.186,4.058,4.065,2299000.0],["2004-10-27",4.184,4.185,4.048,4.105,1836000.0],["2004-10-28",4.032,4.091,3.951,3.982,1493000.0],["2004-10-29",4.008,4.117,3.882,4.037,2224000.0],["2004-11-01",4.037,4.074,3.913,3.965,1990000.0],["2004-11-02",4.036,4.046,3.991,4.004,2430000.0],["2004-11-03",4.066,4.133,4.0,4.095,2354000.0],["2004-11-04",4.004,4.123,4.004,4.104,1513000.0],["2004-11-05",4.114,4.162,4.075,4.162,1299000.0],["2004-11-08",4.163,4.164,4.069,4.08,1938000.0],["2004-11-09",4.058,4.157,4.037,4.157,2200000.0],["2004-11-10",4.087,4.235,4.087,4.234,1480000.0],["2004-11-11",4.235,4.235,4.167,4.226,909000.0],["2004-11-12",4.192,4.322,4.192,4.311,858000.0],["2004-11-15",4.337,4.385,4.243,4.269,1386000.0],["2004-11-16",4.265,4.411,4.203,4.331,1024000.0],["2004-11-17",4.375,4.399,4.231,4.256,1087000.0],["2004-11-18",4.258,4.258,4.174,4.195,842000.0],["2004-11-19",4.165,4.239,4.164,4.229,803000.0],["2004-11-22",4.2,4.266,4.193,4.262,1390000.0],["2004-11-23",4.203,4.33,4.203,4.33,1323000.0],["2004-11-24",4.295,4.425,4.295,4.424,597000.0],["2004-11-26",4.433,4.433,4.35,4.38,236000.0],["2004-11-29",4.472,4.49,4.359,4.473,1048000.0],["2004-11-30",4.441,4.465,4.363,4.38,840000.0],["2004-12-01",4.471,4.568,4.404,4.518,1048000.0],["2004-12-02",4.47,4.548,4.452,4.536,635000.0],["2004-12-03",4.49,4.561,4.401,4.43,840000.0],["2004-12-06",4.4,4.456,4.379,4.406,1086000.0],["2004-12-07",4.376,4.4,4.242,4.244,1130000.0],["2004-12-08",4.303,4.304,4.236,4.304,478000.0],["2004-12-09",4.293,4.297,4.124,4.252,1724000.0],["2004-12-10",4.3,4.3,4.145,4.251,865000.0],["2004-12-13",4.275,4.275,4.213,4.241,604000.0],["2004-12-14",4.265,4.296,4.227,4.293,794000.0],["2004-12-15",4.298,4.298,4.245,4.284,846000.0],["2004-12-16",4.239,4.3,4.218,4.232,1661000.0],["2004-12-17",4.274,4.274,4.196,4.224,846000.0],["2004-12-20",4.185,4.298,4.128,4.139,572000.0],["2004-12-21",4.15,4.315,4.139,4.267,1195000.0],["2004-12-22",4.3,4.315,4.211,4.225,2184000.0],["2004-12-23",4.202,4.274,4.202,4.26,1906000.0],["2004-12-27",4.284,4.313,4.164,4.183,709000.0],["2004-12-28",4.151,4.465,4.151,4.464,1753000.0],["2004-12-29",4.384,4.475,4.381,4.458,736000.0],["2004-12-30",4.437,4.64,4.425,4.614,1098000.0],["2004-12-31",4.569,4.635,4.549,4.618,944000.0],["2005-01-03",4.6,4.671,4.554,4.621,1708000.0],["2005-01-04",4.591,4.666,4.441,4.455,1287000.0],["2005-01-05",4.528,4.578,4.404,4.408,1641000.0],["2005-01-06",4.438,4.499,4.401,4.401,828000.0],["2005-01-07",4.388,4.47,4.231,4.234,1310000.0],["2005-01-10",4.31,4.405,4.243,4.385,851000.0],["2005-01-11",4.346,4.397,4.345,4.351,430000.0],["2005-01-12",4.342,4.394,4.272,4.347,877000.0],["2005-01-13",4.317,4.394,4.311,4.319,1539000.0],["2005-01-14",4.287,4.368,4.287,4.364,562000.0],["2005-01-18",4.33,4.401,4.33,4.369,711000.0],["2005-01-19",4.375,4.386,4.357,4.365,416000.0],["2005-01-20",4.365,4.4,4.352,4.366,882000.0],["2005-01-21",4.4,4.414,4.3,4.385,3485000.0],["2005-01-24",4.355,4.403,4.334,4.37,2110000.0],["2005-01-25",4.4,4.422,4.298,4.317,1631000.0],["2005-01-26",4.391,4.391,4.298,4.366,879000.0],["2005-01-27",4.382,4.382,4.294,4.302,658000.0],["2005-01-28",4.288,4.344,4.269,4.3,631000.0],["2005-01-31",4.299,4.424,4.248,4.295,958000.0],["2005-02-01",4.237,4.295,4.194,4.243,747000.0],["2005-02-02",4.294,4.294,4.154,4.166,920000.0],["2005-02-03",4.202,4.202,4.076,4.12,5086000.0],["2005-02-04",4.12,4.158,4.096,4.122,2166000.0],["2005-02-07",4.156,4.348,4.113,4.325,1188000.0],["2005-02-08",4.287,4.364,4.286,4.325,695000.0],["2005-02-09",4.285,4.326,4.231,4.242,708000.0],["2005-02-10",4.318,4.318,4.16,4.2,257000.0],["2005-02-11",4.16,4.275,4.113,4.244,907000.0],["2005-02-14",4.236,4.237,4.175,4.199,636000.0],["2005-02-15",4.151,4.207,4.15,4.16,872000.0],["2005-02-16",4.157,4.177,4.041,4.05,2434000.0],["2005-02-17",3.9,4.069,3.583,3.964,7447000.0],["2005-02-18",3.849,3.849,3.605,3.82,5773000.0],["2005-02-22",3.812,3.905,3.812,3.879,2847000.0],["2005-02-23",3.912,3.95,3.863,3.905,2410000.0],["2005-02-24",3.889,3.91,3.708,3.801,3236000.0],["2005-02-25",3.735,3.826,3.735,3.75,2775000.0],["2005-02-28",3.78,3.78,3.656,3.683,2461000.0],["2005-03-01",3.702,3.742,3.683,3.699,1177000.0],["2005-03-02",3.74,3.778,3.691,3.712,1174000.0],["2005-03-03",3.768,3.796,3.689,3.772,1424000.0],["2005-03-04",3.809,3.922,3.809,3.915,2408000.0],["2005-03-07",3.934,3.959,3.751,3.763,1280000.0],["2005-03-08",3.763,3.765,3.679,3.735,808000.0],["2005-03-09",3.707,3.786,3.66,3.72,636000.0],["2005-03-10",3.708,3.792,3.66,3.711,1652000.0],["2005-03-11",3.71,3.753,3.677,3.71,903000.0],["2005-03-14",3.663,3.849,3.663,3.77,1683000.0],["2005-03-15",3.691,3.851,3.691,3.828,1006000.0],["2005-03-16",3.786,3.837,3.746,3.792,857000.0],["2005-03-17",3.8,3.851,3.77,3.803,742000.0],["2005-03-18",3.791,3.853,3.726,3.8,1784000.0],["2005-03-21",3.853,3.853,3.73,3.798,893000.0],["2005-03-22",3.75,3.804,3.75,3.795,522000.0],["2005-03-23",3.757,3.798,3.724,3.771,1462000.0],["2005-03-24",3.814,3.814,3.68,3.738,1315000.0],["2005-03-28",3.703,3.771,3.682,3.764,1165000.0],["2005-03-29",3.764,3.769,3.724,3.75,679000.0],["2005-03-30",3.78,3.788,3.608,3.72,4278000.0],["2005-03-31",3.742,3.742,3.661,3.685,1641000.0],["2005-04-01",3.709,3.711,3.601,3.624,1987000.0],["2005-04-04",3.597,3.625,3.57,3.574,2485000.0],["2005-04-05",3.61,3.611,3.568,3.573,1814000.0],["2005-04-06",3.573,3.745,3.573,3.7,3361000.0],["2005-04-07",3.663,3.712,3.56,3.68,1334000.0],["2005-04-08",3.643,3.651,3.582,3.634,1056000.0],["2005-04-11",3.658,3.669,3.574,3.591,1052000.0],["2005-04-12",3.566,3.646,3.506,3.618,2027000.0],["2005-04-13",3.582,3.646,3.549,3.584,722000.0],["2005-04-14",3.566,3.591,3.484,3.486,1150000.0],["2005-04-15",3.483,3.51,3.36,3.39,2035000.0],["2005-04-18",3.356,3.428,3.356,3.38,1868000.0],["2005-04-19",3.39,3.45,3.338,3.45,2117000.0],["2005-04-20",3.35,3.444,3.293,3.372,10244000.0],["2005-04-21",3.509,3.91,3.45,3.724,8246000.0],["2005-04-22",3.688,3.804,3.688,3.785,1697000.0],["2005-04-25",3.8,3.869,3.779,3.794,1726000.0],["2005-04-26",3.76,3.809,3.673,3.693,1149000.0],["2005-04-27",3.709,3.804,3.625,3.738,1464000.0],["2005-04-28",3.699,3.859,3.69,3.816,2657000.0],["2005-04-29",3.806,3.994,3.806,3.955,4481000.0],["2005-05-02",3.995,3.995,3.856,3.924,1230000.0],["2005-05-03",3.871,3.925,3.731,3.812,1694000.0],["2005-05-04",3.795,3.861,3.778,3.822,1878000.0],["2005-05-05",3.813,3.82,3.775,3.811,1167000.0],["2005-05-06",3.823,3.824,3.752,3.806,692000.0],["2005-05-09",3.801,3.85,3.799,3.85,933000.0],["2005-05-10",3.786,3.868,3.786,3.853,1111000.0],["2005-05-11",3.883,3.883,3.78,3.861,699000.0],["2005-05-12",3.862,3.887,3.828,3.849,1326000.0],["2005-05-13",3.828,3.891,3.813,3.865,870000.0],["2005-05-16",3.832,3.865,3.811,3.865,862000.0],["2005-05-17",3.827,3.896,3.803,3.882,945000.0],["2005-05-18",3.905,4.035,3.827,3.922,1342000.0],["2005-05-19",3.921,4.044,3.921,3.997,956000.0],["2005-05-20",3.998,4.014,3.9,4.009,683000.0],["2005-05-23",4.008,4.018,3.932,3.978,862000.0],["2005-05-24",3.958,4.033,3.958,4.024,1268000.0],["2005-05-25",4.014,4.024,3.926,3.97,680000.0],["2005-05-26",3.953,4.042,3.939,4.042,757000.0],["2005-05-27",4.054,4.058,4.0,4.028,636000.0],["2005-05-31",3.992,4.05,3.98,4.018,536000.0],["2005-06-01",4.002,4.168,4.002,4.137,1220000.0],["2005-06-02",4.131,4.181,4.082,4.173,735000.0],["2005-06-03",4.167,4.167,4.125,4.158,698000.0],["2005-06-06",4.177,4.177,4.109,4.145,671000.0],["2005-06-07",4.145,4.187,4.128,4.174,846000.0],["2005-06-08",4.18,4.192,4.168,4.181,727000.0],["2005-06-09",4.175,4.214,4.175,4.214,319000.0],["2005-06-10",4.177,4.199,4.15,4.195,602000.0],["2005-06-13",4.178,4.229,4.168,4.224,545000.0],["2005-06-14",4.23,4.354,4.197,4.341,964000.0],["2005-06-15",4.316,4.353,4.248,4.325,732000.0],["2005-06-16",4.293,4.451,4.293,4.451,623000.0],["2005-06-17",4.468,4.507,4.429,4.486,1312000.0],["2005-06-20",4.496,4.496,4.434,4.435,547000.0],["2005-06-21",4.46,4.512,4.361,4.486,931000.0],["2005-06-22",4.494,4.577,4.485,4.531,746000.0],["2005-06-23",4.5,4.522,4.352,4.37,808000.0],["2005-06-24",4.363,4.384,4.2,4.271,1172000.0],["2005-06-27",4.24,4.31,4.22,4.273,855000.0],["2005-06-28",4.322,4.5,4.292,4.46,1593000.0],["2005-06-29",4.463,4.493,4.375,4.414,1443000.0],["2005-06-30",4.426,4.486,4.334,4.36,1157000.0],["2005-07-01",4.37,4.493,4.36,4.487,771000.0],["2005-07-05",4.475,4.605,4.469,4.604,694000.0],["2005-07-06",4.614,4.645,4.476,4.481,1772000.0],["2005-07-07",4.456,4.537,4.456,4.508,865000.0],["2005-07-08",4.517,4.623,4.454,4.597,1369000.0],["2005-07-11",4.576,4.679,4.576,4.678,1125000.0],["2005-07-12",4.673,4.686,4.63,4.652,666000.0],["2005-07-13",4.654,4.654,4.609,4.629,480000.0],["2005-07-14",4.652,4.664,4.615,4.615,796000.0],["2005-07-15",4.57,4.683,4.57,4.629,296000.0],["2005-07-18",4.611,4.611,4.545,4.55,484000.0],["2005-07-19",4.566,4.71,4.544,4.668,824000.0],["2005-07-20",4.642,4.715,4.609,4.701,1513000.0],["2005-07-21",4.67,4.815,4.638,4.765,1829000.0],["2005-07-22",4.73,4.79,4.503,4.758,2773000.0],["2005-07-25",4.745,4.745,4.578,4.62,1439000.0],["2005-07-26",4.497,4.615,4.493,4.55,2078000.0],["2005-07-27",4.587,4.668,4.556,4.656,974000.0],["2005-07-28",4.638,4.747,4.598,4.716,1331000.0],["2005-07-29",4.715,4.782,4.643,4.75,1186000.0],["2005-08-01",4.758,4.923,4.728,4.838,1492000.0],["2005-08-02",4.819,5.073,4.819,4.981,1632000.0],["2005-08-03",4.971,4.98,4.912,4.958,941000.0],["2005-08-04",4.946,5.006,4.904,4.912,699000.0],["2005-08-05",4.901,4.904,4.776,4.824,591000.0],["2005-08-08",4.869,4.869,4.705,4.746,537000.0],["2005-08-09",4.762,4.812,4.693,4.746,698000.0],["2005-08-10",4.767,4.787,4.633,4.681,752000.0],["2005-08-11",4.673,4.812,4.655,4.799,918000.0],["2005-08-12",4.776,4.777,4.632,4.706,815000.0],["2005-08-15",4.7,4.836,4.624,4.816,591000.0],["2005-08-16",4.8,4.803,4.632,4.656,769000.0],["2005-08-17",4.675,4.719,4.619,4.683,357000.0],["2005-08-18",4.654,4.679,4.575,4.602,555000.0],["2005-08-19",4.588,4.615,4.554,4.593,496000.0],["2005-08-22",4.639,4.639,4.565,4.582,637000.0],["2005-08-23",4.582,4.64,4.527,4.612,725000.0],["2005-08-24",4.598,4.779,4.573,4.632,926000.0],["2005-08-25",4.637,4.699,4.557,4.605,1090000.0],["2005-08-26",4.604,4.604,4.5,4.545,730000.0],["2005-08-29",4.544,4.62,4.505,4.618,576000.0],["2005-08-30",4.549,4.637,4.549,4.622,562000.0],["2005-08-31",4.605,4.684,4.55,4.676,827000.0],["2005-09-01",4.707,4.708,4.631,4.664,483000.0],["2005-09-02",4.652,4.655,4.563,4.568,1007000.0],["2005-09-06",4.591,4.789,4.539,4.758,2346000.0],["2005-09-07",4.751,4.776,4.657,4.693,380000.0],["2005-09-08",4.673,4.673,4.511,4.583,1359000.0],["2005-09-09",4.584,4.615,4.531,4.552,1381000.0],["2005-09-12",4.536,4.59,4.484,4.551,899000.0],["2005-09-13",4.567,4.596,4.505,4.554,1139000.0],["2005-09-14",4.555,4.816,4.512,4.788,4710000.0],["2005-09-15",4.8,4.815,4.694,4.74,1029000.0],["2005-09-16",4.764,4.835,4.722,4.827,1240000.0],["2005-09-19",4.835,4.835,4.72,4.786,435000.0],["2005-09-20",4.798,4.821,4.649,4.67,684000.0],["2005-09-21",4.639,4.666,4.553,4.581,865000.0],["2005-09-22",4.599,4.694,4.53,4.66,458000.0],["2005-09-23",4.648,4.653,4.599,4.612,247000.0],["2005-09-26",4.655,4.657,4.528,4.595,1297000.0],["2005-09-27",4.584,4.681,4.554,4.619,572000.0],["2005-09-28",4.619,4.646,4.477,4.582,1194000.0],["2005-09-29",4.527,4.659,4.525,4.625,768000.0],["2005-09-30",4.601,4.68,4.556,4.672,542000.0],["2005-10-03",4.638,4.725,4.635,4.663,852000.0],["2005-10-04",4.667,4.692,4.565,4.579,922000.0],["2005-10-05",4.56,4.618,4.508,4.579,991000.0],["2005-10-06",4.624,4.716,4.542,4.608,651000.0],["2005-10-07",4.624,4.659,4.604,4.626,254000.0],["2005-10-10",4.629,4.629,4.578,4.602,154000.0],["2005-10-11",4.643,4.643,4.488,4.587,2323000.0],["2005-10-12",4.565,4.623,4.476,4.586,984000.0],["2005-10-13",4.567,4.61,4.391,4.597,2476000.0],["2005-10-14",4.62,4.62,4.524,4.56,635000.0],["2005-10-17",4.602,4.602,4.467,4.54,710000.0],["2005-10-18",4.536,4.56,4.427,4.471,699000.0],["2005-10-19",4.446,4.5,4.373,4.498,802000.0],["2005-10-20",4.45,4.472,4.336,4.42,2415000.0],["2005-10-21",4.42,4.5,4.395,4.491,1291000.0],["2005-10-24",4.502,4.6,4.5,4.595,843000.0],["2005-10-25",4.579,4.899,4.579,4.867,2895000.0],["2005-10-26",4.86,4.86,4.59,4.718,1393000.0],["2005-10-27",4.7,4.75,4.541,4.565,721000.0],["2005-10-28",4.591,4.697,4.576,4.691,1332000.0],["2005-10-31",4.701,4.8,4.614,4.795,1225000.0],["2005-11-01",4.795,4.795,4.678,4.695,803000.0],["2005-11-02",4.69,4.817,4.671,4.817,953000.0],["2005-11-03",4.82,4.925,4.785,4.837,1418000.0],["2005-11-04",4.831,4.899,4.827,4.875,1068000.0],["2005-11-07",4.894,4.9,4.804,4.856,964000.0],["2005-11-08",4.829,4.863,4.787,4.829,616000.0],["2005-11-09",4.84,4.883,4.727,4.789,863000.0],["2005-11-10",4.8,4.864,4.688,4.833,943000.0],["2005-11-11",4.827,4.93,4.814,4.919,1612000.0],["2005-11-14",4.93,4.945,4.868,4.889,1030000.0],["2005-11-15",4.91,4.91,4.788,4.85,849000.0],["2005-11-16",4.848,4.865,4.703,4.795,911000.0],["2005-11-17",4.805,4.851,4.765,4.84,365000.0],["2005-11-18",4.896,4.93,4.811,4.89,841000.0],["2005-11-21",4.867,4.87,4.728,4.777,1153000.0],["2005-11-22",4.792,4.87,4.708,4.785,1811000.0],["2005-11-23",4.8,4.816,4.771,4.793,1012000.0],["2005-11-25",4.824,4.824,4.713,4.764,124000.0],["2005-11-28",4.746,4.758,4.632,4.678,922000.0],["2005-11-29",4.722,4.742,4.69,4.738,455000.0],["2005-11-30",4.765,4.781,4.672,4.694,1168000.0],["2005-12-01",4.699,4.81,4.693,4.77,1171000.0],["2005-12-02",4.743,4.798,4.677,4.695,406000.0],["2005-12-05",4.62,4.688,4.606,4.623,573000.0],["2005-12-06",4.666,4.666,4.48,4.484,1554000.0],["2005-12-07",4.5,4.627,4.491,4.56,1984000.0],["2005-12-08",4.54,4.576,4.442,4.527,876000.0],["2005-12-09",4.527,4.602,4.527,4.546,852000.0],["2005-12-12",4.56,4.581,4.495,4.516,787000.0],["2005-12-13",4.529,4.55,4.486,4.499,729000.0],["2005-12-14",4.48,4.52,4.43,4.448,615000.0],["2005-12-15",4.449,4.492,4.409,4.479,749000.0],["2005-12-16",4.5,4.547,4.445,4.485,2344000.0],["2005-12-19",4.473,4.473,4.396,4.41,1530000.0],["2005-12-20",4.41,4.579,4.41,4.53,2031000.0],["2005-12-21",4.518,4.58,4.5,4.519,1096000.0],["2005-12-22",4.503,4.581,4.5,4.522,715000.0],["2005-12-23",4.501,4.567,4.5,4.546,435000.0],["2005-12-27",4.52,4.574,4.465,4.488,1311000.0],["2005-12-28",4.5,4.502,4.46,4.494,420000.0],["2005-12-29",4.47,4.5,4.459,4.461,294000.0],["2005-12-30",4.441,4.441,4.316,4.317,773000.0],["2006-01-03",4.339,4.406,4.21,4.406,1813000.0],["2006-01-04",4.374,4.437,4.301,4.328,1367000.0],["2006-01-05",4.303,4.391,4.225,4.38,1920000.0],["2006-01-06",4.397,4.519,4.384,4.491,2966000.0],["2006-01-09",4.522,4.545,4.477,4.496,1045000.0],["2006-01-10",4.476,4.585,4.451,4.576,1122000.0],["2006-01-11",4.542,4.637,4.501,4.618,1663000.0],["2006-01-12",4.587,4.715,4.587,4.674,1962000.0],["2006-01-13",4.66,4.708,4.66,4.693,1536000.0],["2006-01-17",4.688,4.688,4.634,4.66,498000.0],["2006-01-18",4.62,4.718,4.62,4.702,918000.0],["2006-01-19",4.722,4.806,4.68,4.802,2044000.0],["2006-01-20",4.819,4.819,4.68,4.735,1217000.0],["2006-01-23",4.748,4.928,4.7,4.886,2035000.0],["2006-01-24",4.872,4.972,4.84,4.959,1075000.0],["2006-01-25",4.918,4.96,4.882,4.953,1041000.0],["2006-01-26",4.967,5.115,4.929,5.076,1503000.0],["2006-01-27",5.062,5.144,5.035,5.092,884000.0],["2006-01-30",5.075,5.145,5.051,5.11,916000.0],["2006-01-31",5.075,5.103,4.91,5.0,1187000.0],["2006-02-01",4.96,5.071,4.875,5.054,1229000.0],["2006-02-02",5.01,5.065,4.9,4.93,1092000.0],["2006-02-03",4.924,5.066,4.902,5.016,851000.0],["2006-02-06",5.046,5.101,4.995,5.101,780000.0],["2006-02-07",5.045,5.101,4.947,4.977,684000.0],["2006-02-08",5.002,5.032,4.949,4.99,944000.0],["2006-02-09",5.015,5.021,4.959,4.963,962000.0],["2006-02-10",4.98,4.999,4.87,4.949,829000.0],["2006-02-13",4.919,4.993,4.82,4.929,943000.0],["2006-02-14",4.968,4.972,4.835,4.931,2213000.0],["2006-02-15",4.935,5.06,4.911,5.016,1004000.0],["2006-02-16",4.928,5.075,4.591,4.678,4416000.0],["2006-02-17",4.747,4.85,4.597,4.782,2135000.0],["2006-02-21",4.772,4.886,4.772,4.876,1757000.0],["2006-02-22",4.88,5.182,4.878,5.13,4775000.0],["2006-02-23",5.12,5.175,5.037,5.143,1960000.0],["2006-02-24",5.122,5.159,5.021,5.134,1224000.0],["2006-02-27",5.134,5.205,5.125,5.177,765000.0],["2006-02-28",5.164,5.183,5.11,5.161,1023000.0],["2006-03-01",5.156,5.3,5.156,5.208,1359000.0],["2006-03-02",5.195,5.195,5.049,5.076,741000.0],["2006-03-03",5.04,5.12,5.021,5.075,719000.0],["2006-03-06",5.073,5.215,5.04,5.173,1034000.0],["2006-03-07",5.104,5.256,5.104,5.144,563000.0],["2006-03-08",5.123,5.255,5.087,5.185,607000.0],["2006-03-09",5.154,5.267,5.1,5.155,796000.0],["2006-03-10",5.165,5.196,5.1,5.132,286000.0],["2006-03-13",5.139,5.267,5.092,5.136,1410000.0],["2006-03-14",5.141,5.145,5.064,5.099,1030000.0],["2006-03-15",5.111,5.159,5.075,5.097,693000.0],["2006-03-16",5.103,5.104,5.06,5.102,699000.0],["2006-03-17",5.1,5.128,4.99,5.011,2061000.0],["2006-03-20",5.012,5.045,4.969,5.002,1545000.0],["2006-03-21",4.955,5.069,4.947,4.955,828000.0],["2006-03-22",4.959,5.038,4.959,5.004,1522000.0],["2006-03-23",5.003,5.049,4.976,5.038,875000.0],["2006-03-24",5.028,5.098,5.003,5.067,707000.0],["2006-03-27",5.053,5.069,5.02,5.045,586000.0],["2006-03-28",5.075,5.14,5.032,5.135,820000.0],["2006-03-29",5.111,5.665,5.111,5.643,3558000.0],["2006-03-30",5.644,5.658,5.247,5.267,2144000.0],["2006-03-31",5.246,5.266,5.133,5.189,2342000.0],["2006-04-03",5.185,5.19,4.988,4.996,1428000.0],["2006-04-04",4.991,5.028,4.956,5.0,1071000.0],["2006-04-05",5.023,5.031,4.902,5.031,1429000.0],["2006-04-06",5.031,5.056,4.944,4.958,1709000.0],["2006-04-07",4.985,4.985,4.875,4.894,1331000.0],["2006-04-10",4.871,4.92,4.841,4.919,934000.0],["2006-04-11",4.901,4.959,4.801,4.865,892000.0],["2006-04-12",4.851,4.965,4.817,4.913,844000.0],["2006-04-13",4.896,4.989,4.889,4.969,719000.0],["2006-04-17",4.958,4.983,4.91,4.95,675000.0],["2006-04-18",4.965,5.125,4.955,5.118,980000.0],["2006-04-19",5.1,5.13,5.046,5.114,936000.0],["2006-04-20",5.1,5.122,5.03,5.122,998000.0],["2006-04-21",5.107,5.14,5.025,5.09,528000.0],["2006-04-24",5.072,5.072,4.913,4.949,1010000.0],["2006-04-25",4.928,4.99,4.909,4.99,386000.0],["2006-04-26",4.966,5.048,4.925,5.033,509000.0],["2006-04-27",5.0,5.8,4.908,5.688,3618000.0],["2006-04-28",5.697,5.743,5.603,5.645,2195000.0],["2006-05-01",5.623,5.722,5.49,5.605,1700000.0],["2006-05-02",5.586,5.742,5.583,5.695,2817000.0],["2006-05-03",5.663,5.938,5.625,5.854,2598000.0],["2006-05-04",5.854,5.875,5.806,5.865,1235000.0],["2006-05-05",5.854,5.978,5.854,5.916,1125000.0],["2006-05-08",5.944,6.014,5.872,6.0,1037000.0],["2006-05-09",5.96,6.02,5.89,5.907,1506000.0],["2006-05-10",5.912,5.935,5.746,5.77,866000.0],["2006-05-11",5.756,5.833,5.657,5.692,840000.0],["2006-05-12",5.682,5.708,5.559,5.559,489000.0],["2006-05-15",5.517,5.652,5.422,5.611,1176000.0],["2006-05-16",5.604,5.712,5.555,5.65,551000.0],["2006-05-17",5.617,5.664,5.521,5.6,906000.0],["2006-05-18",5.632,5.648,5.492,5.535,1254000.0],["2006-05-19",5.496,5.6,5.418,5.448,1100000.0],["2006-05-22",5.416,5.481,5.251,5.319,2040000.0],["2006-05-23",5.355,5.498,5.283,5.413,1361000.0],["2006-05-24",5.415,5.488,5.301,5.449,1078000.0],["2006-05-25",5.494,5.518,5.339,5.507,3132000.0],["2006-05-26",5.536,5.561,5.469,5.524,971000.0],["2006-05-30",5.4,5.564,5.371,5.372,1093000.0],["2006-05-31",5.404,5.404,5.267,5.335,2033000.0],["2006-06-01",5.354,5.494,5.294,5.461,1441000.0],["2006-06-02",5.65,6.072,5.65,6.05,4063000.0],["2006-06-05",6.062,6.111,5.976,6.028,2605000.0],["2006-06-06",6.028,6.124,5.958,6.122,1758000.0],["2006-06-07",6.109,6.26,6.048,6.121,1083000.0],["2006-06-08",6.096,6.163,5.841,6.055,1863000.0],["2006-06-09",6.07,6.135,5.816,5.887,2392000.0],["2006-06-12",5.881,5.881,5.682,5.708,781000.0],["2006-06-13",5.793,5.802,5.518,5.586,1743000.0],["2006-06-14",5.592,5.652,5.535,5.607,695000.0],["2006-06-15",5.635,5.65,5.555,5.594,1683000.0],["2006-06-16",5.568,5.657,5.556,5.574,2807000.0],["2006-06-19",5.617,5.618,5.441,5.49,1060000.0],["2006-06-20",5.455,5.502,5.367,5.393,781000.0],["2006-06-21",5.385,5.55,5.365,5.486,1588000.0],["2006-06-22",5.44,5.595,5.429,5.5,1382000.0],["2006-06-23",5.405,5.444,5.278,5.335,1389000.0],["2006-06-26",5.356,5.473,5.341,5.453,626000.0],["2006-06-27",5.46,5.552,5.362,5.372,735000.0],["2006-06-28",5.369,5.464,5.28,5.464,1295000.0],["2006-06-29",5.478,5.777,5.478,5.738,1733000.0],["2006-06-30",5.78,6.079,5.757,5.983,2416000.0],["2006-07-03",5.941,6.076,5.941,6.057,722000.0],["2006-07-05",6.1,6.1,5.928,6.003,1353000.0],["2006-07-06",5.979,6.065,5.942,5.982,562000.0],["2006-07-07",5.931,6.003,5.808,5.808,677000.0],["2006-07-10",5.831,5.863,5.68,5.722,561000.0],["2006-07-11",5.699,5.8,5.567,5.769,1067000.0],["2006-07-12",5.732,5.826,5.641,5.646,766000.0],["2006-07-13",5.631,5.67,5.482,5.498,560000.0],["2006-07-14",5.488,5.544,5.399,5.511,668000.0],["2006-07-17",5.497,5.552,5.35,5.392,650000.0],["2006-07-18",5.411,5.55,5.28,5.36,1127000.0],["2006-07-19",5.363,5.57,5.336,5.527,854000.0],["2006-07-20",5.555,5.84,5.366,5.396,634000.0],["2006-07-21",5.367,5.429,5.256,5.364,651000.0],["2006-07-24",5.423,5.543,5.357,5.487,1034000.0],["2006-07-25",5.506,5.585,5.442,5.502,787000.0],["2006-07-26",5.456,5.5,5.188,5.205,723000.0],["2006-07-27",5.298,5.77,4.62,4.875,7681000.0],["2006-07-28",4.867,4.867,4.18,4.355,14227000.0],["2006-07-31",4.377,4.408,4.293,4.337,4498000.0],["2006-08-01",4.323,4.346,4.2,4.303,1786000.0],["2006-08-02",4.309,4.314,4.081,4.147,2343000.0],["2006-08-03",4.085,4.153,4.085,4.12,1780000.0],["2006-08-04",4.161,4.191,4.065,4.1,1605000.0],["2006-08-07",4.06,4.143,4.055,4.058,2478000.0],["2006-08-08",4.058,4.116,4.003,4.058,1708000.0],["2006-08-09",4.099,4.099,3.901,3.902,1073000.0],["2006-08-10",3.885,3.926,3.821,3.906,2160000.0],["2006-08-11",3.906,3.906,3.753,3.884,2007000.0],["2006-08-14",3.914,3.941,3.886,3.907,2103000.0],["2006-08-15",3.95,4.062,3.95,4.007,1008000.0],["2006-08-16",4.059,4.186,4.058,4.152,1373000.0],["2006-08-17",4.18,4.239,4.156,4.191,717000.0],["2006-08-18",4.212,4.212,4.036,4.051,1040000.0],["2006-08-21",4.029,4.055,3.966,3.99,433000.0],["2006-08-22",3.993,4.071,3.925,4.033,288000.0],["2006-08-23",4.047,4.068,3.905,3.906,438000.0],["2006-08-24",3.924,3.942,3.801,3.852,736000.0],["2006-08-25",3.855,4.021,3.801,3.958,669000.0],["2006-08-28",3.951,4.02,3.909,3.954,1192000.0],["2006-08-29",3.973,4.044,3.899,4.027,408000.0],["2006-08-30",3.982,4.101,3.939,3.968,552000.0],["2006-08-31",3.965,4.1,3.929,4.028,1096000.0],["2006-09-01",4.084,4.103,4.048,4.067,419000.0],["2006-09-05",4.083,4.1,3.957,4.049,823000.0],["2006-09-06",4.021,4.069,3.912,3.912,647000.0],["2006-09-07",3.886,4.004,3.884,3.946,1084000.0],["2006-09-08",3.965,4.001,3.94,3.949,339000.0],["2006-09-11",3.945,4.043,3.933,4.007,514000.0],["2006-09-12",3.999,4.136,3.958,4.107,697000.0],["2006-09-13",4.095,4.125,3.987,4.119,608000.0],["2006-09-14",4.098,4.112,4.074,4.099,378000.0],["2006-09-15",4.134,4.224,4.114,4.175,2317000.0],["2006-09-18",4.144,4.17,4.077,4.114,624000.0],["2006-09-19",4.13,4.13,3.955,4.079,612000.0],["2006-09-20",4.111,4.127,3.879,3.919,1366000.0],["2006-09-21",3.94,4.045,3.927,3.971,606000.0],["2006-09-22",3.952,3.957,3.745,3.87,787000.0],["2006-09-25",3.871,4.0,3.815,3.978,548000.0],["2006-09-26",3.966,3.987,3.891,3.974,757000.0],["2006-09-27",3.944,4.011,3.936,4.0,769000.0],["2006-09-28",4.027,4.074,4.0,4.016,590000.0],["2006-09-29",4.004,4.202,4.0,4.132,1432000.0],["2006-10-02",4.118,4.134,4.005,4.104,1662000.0],["2006-10-03",4.108,4.165,4.067,4.151,1526000.0],["2006-10-04",4.15,4.329,4.134,4.304,1424000.0],["2006-10-05",4.317,4.522,4.317,4.456,1598000.0],["2006-10-06",4.433,4.434,4.337,4.337,982000.0],["2006-10-09",4.345,4.386,4.277,4.324,5219000.0],["2006-10-10",4.342,4.359,4.289,4.355,2021000.0],["2006-10-11",4.329,4.362,4.19,4.211,2385000.0],["2006-10-12",4.247,4.363,4.244,4.363,1554000.0],["2006-10-13",4.379,4.414,4.331,4.344,792000.0],["2006-10-16",4.321,4.475,4.3,4.475,641000.0],["2006-10-17",4.431,4.613,4.431,4.597,1418000.0],["2006-10-18",4.614,4.662,4.576,4.594,968000.0],["2006-10-19",4.599,4.665,4.552,4.589,709000.0],["2006-10-20",4.615,4.615,4.499,4.53,801000.0],["2006-10-23",4.495,4.774,4.493,4.638,1391000.0],["2006-10-24",4.61,4.632,4.417,4.436,1400000.0],["2006-10-25",4.443,4.555,4.361,4.535,1639000.0],["2006-10-26",4.515,4.881,4.439,4.595,3404000.0],["2006-10-27",4.573,4.713,4.572,4.699,1551000.0],["2006-10-30",4.672,4.832,4.612,4.815,1177000.0],["2006-10-31",4.834,4.879,4.676,4.735,1465000.0],["2006-11-01",4.76,4.812,4.67,4.675,711000.0],["2006-11-02",4.666,4.711,4.666,4.695,441000.0],["2006-11-03",4.717,4.81,4.684,4.722,856000.0],["2006-11-06",4.765,4.893,4.713,4.858,719000.0],["2006-11-07",4.842,4.92,4.812,4.817,614000.0],["2006-11-08",4.819,4.84,4.748,4.75,1536000.0],["2006-11-09",4.745,4.751,4.661,4.686,981000.0],["2006-11-10",4.676,4.824,4.676,4.755,786000.0],["2006-11-13",4.739,4.784,4.738,4.774,711000.0],["2006-11-14",4.774,4.959,4.769,4.959,554000.0],["2006-11-15",4.953,5.114,4.905,5.105,889000.0],["2006-11-16",5.099,5.132,5.05,5.062,737000.0],["2006-11-17",5.002,5.08,5.002,5.065,688000.0],["2006-11-20",5.032,5.079,5.003,5.047,875000.0],["2006-11-21",5.057,5.081,4.989,5.019,714000.0],["2006-11-22",5.039,5.039,4.971,4.997,384000.0],["2006-11-24",4.958,5.017,4.956,4.986,158000.0],["2006-11-27",4.959,4.959,4.819,4.878,1557000.0],["2006-11-28",4.846,4.911,4.841,4.863,861000.0],["2006-11-29",4.908,4.945,4.845,4.868,486000.0],["2006-11-30",4.879,4.956,4.873,4.931,458000.0],["2006-12-01",4.93,4.945,4.802,4.878,729000.0],["2006-12-04",4.903,5.071,4.865,5.01,969000.0],["2006-12-05",5.035,5.06,5.007,5.027,721000.0],["2006-12-06",5.013,5.037,4.954,5.01,724000.0],["2006-12-07",4.988,5.172,4.967,5.07,1358000.0],["2006-12-08",5.067,5.146,4.99,5.117,611000.0],["2006-12-11",5.103,5.169,5.084,5.141,664000.0],["2006-12-12",5.157,5.267,5.102,5.192,837000.0],["2006-12-13",5.24,5.264,5.126,5.261,1426000.0],["2006-12-14",5.273,5.49,5.25,5.461,1693000.0],["2006-12-15",5.466,5.488,5.402,5.42,3636000.0],["2006-12-18",5.443,5.491,5.352,5.393,1197000.0],["2006-12-19",5.358,5.413,5.286,5.38,599000.0],["2006-12-20",5.399,5.492,5.316,5.461,1004000.0],["2006-12-21",5.456,5.529,5.373,5.463,1310000.0],["2006-12-22",5.4,5.45,5.364,5.382,954000.0],["2006-12-26",5.356,5.391,5.337,5.388,515000.0],["2006-12-27",5.372,5.537,5.372,5.52,497000.0],["2006-12-28",5.527,5.562,5.457,5.491,631000.0],["2006-12-29",5.478,5.565,5.35,5.356,1241000.0],["2007-01-03",5.398,5.425,5.149,5.215,2779000.0],["2007-01-04",5.186,5.237,5.083,5.194,1529000.0],["2007-01-05",5.16,5.196,5.06,5.067,1803000.0],["2007-01-08",5.058,5.07,5.031,5.058,1771000.0],["2007-01-09",5.079,5.079,4.984,4.999,2040000.0],["2007-01-10",4.974,5.07,4.963,5.041,1318000.0],["2007-01-11",5.026,5.12,5.026,5.086,579000.0],["2007-01-12",5.074,5.188,5.074,5.176,724000.0],["2007-01-16",5.195,5.228,5.096,5.126,1371000.0],["2007-01-17",5.105,5.169,5.062,5.067,1448000.0],["2007-01-18",5.062,5.099,5.0,5.0,875000.0],["2007-01-19",4.993,5.032,4.959,5.025,3022000.0],["2007-01-22",5.02,5.09,4.94,4.943,709000.0],["2007-01-23",4.945,5.007,4.89,4.936,572000.0],["2007-01-24",4.934,4.974,4.911,4.957,1069000.0],["2007-01-25",4.977,4.977,4.805,4.837,1077000.0],["2007-01-26",4.878,4.878,4.774,4.826,1126000.0],["2007-01-29",4.85,4.852,4.801,4.825,747000.0],["2007-01-30",4.815,4.823,4.767,4.784,1326000.0],["2007-01-31",4.786,4.806,4.745,4.747,715000.0],["2007-02-01",4.77,4.835,4.743,4.792,1330000.0],["2007-02-02",4.811,4.85,4.793,4.811,460000.0],["2007-02-05",4.813,4.844,4.733,4.754,1563000.0],["2007-02-06",4.778,4.85,4.756,4.848,1038000.0],["2007-02-07",4.85,4.85,4.797,4.842,627000.0],["2007-02-08",4.821,4.852,4.799,4.852,666000.0],["2007-02-09",4.84,4.84,4.728,4.782,913000.0],["2007-02-12",4.779,4.811,4.748,4.774,585000.0],["2007-02-13",4.775,4.775,4.721,4.749,617000.0],["2007-02-14",4.75,4.75,4.686,4.687,1252000.0],["2007-02-15",4.709,4.709,4.652,4.657,1188000.0],["2007-02-16",4.657,4.711,4.61,4.695,1453000.0],["2007-02-20",4.671,4.782,4.641,4.781,802000.0],["2007-02-21",4.749,4.788,4.654,4.659,1580000.0],["2007-02-22",4.65,5.118,4.51,5.062,7431000.0],["2007-02-23",4.95,5.2,4.95,5.084,7164000.0],["2007-02-26",5.09,5.154,5.02,5.057,2971000.0],["2007-02-27",5.0,5.033,4.887,4.928,3714000.0],["2007-02-28",4.92,4.961,4.662,4.687,3337000.0],["2007-03-01",4.664,4.691,4.536,4.615,1804000.0],["2007-03-02",4.574,4.633,4.407,4.437,1727000.0],["2007-03-05",4.392,4.43,4.299,4.344,2236000.0],["2007-03-06",4.392,4.516,4.389,4.494,1258000.0],["2007-03-07",4.473,4.493,4.417,4.445,1198000.0],["2007-03-08",4.482,4.536,4.371,4.424,1166000.0],["2007-03-09",4.467,4.47,4.385,4.462,1218000.0],["2007-03-12",4.445,4.478,4.418,4.446,1295000.0],["2007-03-13",4.425,4.432,4.351,4.403,1596000.0],["2007-03-14",4.384,4.455,4.351,4.399,1910000.0],["2007-03-15",4.417,4.526,4.412,4.45,1541000.0],["2007-03-16",4.449,4.489,4.397,4.452,1582000.0],["2007-03-19",4.461,4.461,4.363,4.395,2291000.0],["2007-03-20",4.402,4.437,4.371,4.413,2547000.0],["2007-03-21",4.409,4.529,4.39,4.5,874000.0],["2007-03-22",4.527,4.527,4.465,4.519,703000.0],["2007-03-23",4.516,4.575,4.502,4.556,689000.0],["2007-03-26",4.548,4.583,4.509,4.549,788000.0],["2007-03-27",4.537,4.559,4.44,4.461,1615000.0],["2007-03-28",4.45,4.466,4.404,4.416,1711000.0],["2007-03-29",4.456,4.465,4.4,4.452,1897000.0],["2007-03-30",4.457,4.475,4.394,4.468,829000.0],["2007-04-02",4.483,4.505,4.397,4.495,894000.0],["2007-04-03",4.507,4.709,4.507,4.684,1668000.0],["2007-04-04",4.695,4.695,4.582,4.629,745000.0],["2007-04-05",4.646,4.789,4.642,4.724,852000.0],["2007-04-09",4.739,4.752,4.667,4.706,546000.0],["2007-04-10",4.691,4.829,4.691,4.757,608000.0],["2007-04-11",4.77,4.77,4.645,4.695,550000.0],["2007-04-12",4.674,4.759,4.64,4.758,562000.0],["2007-04-13",4.751,4.789,4.708,4.753,1385000.0],["2007-04-16",4.77,4.922,4.77,4.866,771000.0],["2007-04-17",4.86,4.894,4.827,4.842,749000.0],["2007-04-18",4.833,4.837,4.749,4.753,511000.0],["2007-04-19",4.73,4.73,4.636,4.658,703000.0],["2007-04-20",4.723,4.77,4.593,4.628,1247000.0],["2007-04-23",4.611,4.687,4.591,4.651,589000.0],["2007-04-24",4.651,4.669,4.55,4.568,699000.0],["2007-04-25",4.571,4.602,4.427,4.535,1142000.0],["2007-04-26",4.479,4.998,4.479,4.937,2735000.0],["2007-04-27",4.899,4.934,4.846,4.912,1470000.0],["2007-04-30",4.929,4.929,4.84,4.881,1578000.0],["2007-05-01",4.88,4.954,4.815,4.946,2279000.0],["2007-05-02",4.932,5.023,4.883,4.97,2549000.0],["2007-05-03",4.959,4.959,4.882,4.926,615000.0],["2007-05-04",4.947,4.988,4.93,4.966,1165000.0],["2007-05-07",4.955,4.959,4.872,4.894,880000.0],["2007-05-08",4.895,4.919,4.825,4.916,443000.0],["2007-05-09",4.876,4.944,4.838,4.926,574000.0],["2007-05-10",4.888,4.888,4.766,4.77,978000.0],["2007-05-11",4.767,4.899,4.754,4.874,549000.0],["2007-05-14",4.861,4.861,4.738,4.811,929000.0],["2007-05-15",4.797,4.824,4.671,4.677,607000.0],["2007-05-16",4.701,4.788,4.628,4.783,944000.0],["2007-05-17",4.757,4.795,4.711,4.738,535000.0],["2007-05-18",4.76,4.876,4.705,4.876,637000.0],["2007-05-21",4.856,4.995,4.856,4.975,787000.0],["2007-05-22",4.992,5.1,4.933,5.083,1359000.0],["2007-05-23",5.098,5.124,5.04,5.104,797000.0],["2007-05-24",5.099,5.313,5.085,5.271,5808000.0],["2007-05-25",5.273,5.332,5.197,5.288,1684000.0],["2007-05-29",5.321,5.323,5.27,5.303,2307000.0],["2007-05-30",5.268,5.475,5.25,5.427,1929000.0],["2007-05-31",5.451,5.486,5.392,5.426,1502000.0],["2007-06-01",5.44,5.603,5.429,5.571,1005000.0],["2007-06-04",5.54,5.545,5.4,5.474,1833000.0],["2007-06-05",5.445,5.464,5.341,5.412,1165000.0],["2007-06-06",5.355,5.369,5.25,5.339,1735000.0],["2007-06-07",5.307,5.344,5.207,5.247,838000.0],["2007-06-08",5.24,5.285,5.205,5.259,1195000.0],["2007-06-11",5.247,5.3,5.224,5.234,527000.0],["2007-06-12",5.218,5.282,5.157,5.181,779000.0],["2007-06-13",5.19,5.268,5.144,5.246,435000.0],["2007-06-14",5.246,5.32,5.171,5.215,693000.0],["2007-06-15",5.287,5.295,5.232,5.255,2080000.0],["2007-06-18",5.258,5.271,5.205,5.208,293000.0],["2007-06-19",5.197,5.278,5.181,5.236,1201000.0],["2007-06-20",5.243,5.257,5.115,5.172,1095000.0],["2007-06-21",5.388,5.437,5.277,5.437,5002000.0],["2007-06-22",5.437,5.474,5.264,5.266,3259000.0],["2007-06-25",5.251,5.449,5.242,5.298,1892000.0],["2007-06-26",5.314,5.375,5.258,5.341,825000.0],["2007-06-27",5.293,5.491,5.29,5.487,772000.0],["2007-06-28",5.493,5.493,5.362,5.411,601000.0],["2007-06-29",5.441,5.473,5.283,5.288,1084000.0],["2007-07-02",5.33,5.524,5.286,5.511,1700000.0],["2007-07-03",5.538,5.622,5.489,5.622,1134000.0],["2007-07-05",5.623,5.68,5.546,5.643,1119000.0],["2007-07-06",5.63,5.644,5.578,5.625,404000.0],["2007-07-09",5.632,5.632,5.569,5.586,687000.0],["2007-07-10",5.562,5.562,5.294,5.39,1408000.0],["2007-07-11",5.377,5.529,5.377,5.465,624000.0],["2007-07-12",5.506,5.692,5.485,5.677,958000.0],["2007-07-13",5.677,5.723,5.637,5.723,761000.0],["2007-07-16",5.693,5.745,5.651,5.722,695000.0],["2007-07-17",5.727,5.779,5.692,5.762,683000.0],["2007-07-18",5.732,5.806,5.677,5.794,1623000.0],["2007-07-19",5.804,5.852,5.762,5.849,1864000.0],["2007-07-20",5.836,5.836,5.709,5.731,1537000.0],["2007-07-23",5.742,5.765,5.675,5.679,553000.0],["2007-07-24",5.653,5.696,5.468,5.49,1289000.0],["2007-07-25",5.547,5.632,5.41,5.478,1402000.0],["2007-07-26",5.354,5.4,5.205,5.331,2289000.0],["2007-07-27",5.302,5.324,5.137,5.172,2063000.0],["2007-07-30",5.163,5.245,5.064,5.132,1643000.0],["2007-07-31",5.18,5.245,5.078,5.1,1017000.0],["2007-08-01",5.085,5.14,4.99,5.07,2689000.0],["2007-08-02",5.079,5.313,5.079,5.31,1963000.0],["2007-08-03",5.306,5.35,5.118,5.173,2872000.0],["2007-08-06",5.204,5.395,5.182,5.382,2299000.0],["2007-08-07",5.341,5.585,5.337,5.522,2142000.0],["2007-08-08",5.568,6.31,5.456,5.7,8663000.0],["2007-08-09",5.613,6.277,5.613,5.722,6207000.0],["2007-08-10",5.731,5.84,5.518,5.57,5238000.0],["2007-08-13",5.658,5.692,5.516,5.559,2275000.0],["2007-08-14",5.569,5.661,5.526,5.538,2014000.0],["2007-08-15",5.519,5.712,5.519,5.6,1973000.0],["2007-08-16",5.594,5.739,5.344,5.485,3464000.0],["2007-08-17",5.704,5.704,5.553,5.65,2608000.0],["2007-08-20",5.674,5.697,5.502,5.586,952000.0],["2007-08-21",5.528,5.639,5.512,5.603,694000.0],["2007-08-22",5.654,5.77,5.592,5.759,1211000.0],["2007-08-23",5.793,5.793,5.58,5.594,2206000.0],["2007-08-24",5.586,5.63,5.538,5.618,1925000.0],["2007-08-27",5.589,5.589,5.444,5.464,1839000.0],["2007-08-28",5.417,5.451,5.338,5.343,1062000.0],["2007-08-29",5.367,5.454,5.284,5.453,1132000.0],["2007-08-30",5.384,5.52,5.37,5.464,797000.0],["2007-08-31",5.541,5.553,5.454,5.503,797000.0],["2007-09-04",5.471,5.57,5.47,5.521,794000.0],["2007-09-05",5.464,5.487,5.354,5.43,1509000.0],["2007-09-06",5.437,5.437,5.278,5.299,1182000.0],["2007-09-07",5.225,5.225,5.145,5.171,1230000.0],["2007-09-10",5.193,5.24,5.049,5.157,692000.0],["2007-09-11",5.193,5.241,5.125,5.156,2356000.0],["2007-09-12",5.077,5.305,5.026,5.247,4088000.0],["2007-09-13",5.282,5.282,5.184,5.199,1252000.0],["2007-09-14",5.167,5.313,5.083,5.275,1516000.0],["2007-09-17",5.271,5.271,5.139,5.142,1552000.0],["2007-09-18",5.172,5.529,5.09,5.447,2288000.0],["2007-09-19",5.498,5.524,5.389,5.465,1023000.0],["2007-09-20",5.45,5.45,5.284,5.3,877000.0],["2007-09-21",5.305,5.382,5.283,5.294,2237000.0],["2007-09-24",5.282,5.462,5.282,5.345,1068000.0],["2007-09-25",5.301,5.409,5.241,5.361,1056000.0],["2007-09-26",5.399,5.465,5.33,5.365,382000.0],["2007-09-27",5.398,5.46,5.356,5.435,268000.0],["2007-09-28",5.423,5.461,5.3,5.345,997000.0],["2007-10-01",5.347,5.684,5.347,5.653,1500000.0],["2007-10-02",5.673,5.983,5.617,5.9,4203000.0],["2007-10-03",5.872,6.053,5.828,5.844,1624000.0],["2007-10-04",5.879,5.975,5.757,5.915,583000.0],["2007-10-05",5.975,6.169,5.947,6.097,1338000.0],["2007-10-08",6.071,6.194,6.054,6.096,788000.0],["2007-10-09",6.147,6.164,6.026,6.16,539000.0],["2007-10-10",6.124,6.126,6.048,6.121,1162000.0],["2007-10-11",6.14,6.288,5.968,6.052,1774000.0],["2007-10-12",6.048,6.159,5.999,6.05,1065000.0],["2007-10-15",6.042,6.062,5.953,6.017,733000.0],["2007-10-16",6.014,6.107,5.983,6.038,624000.0],["2007-10-17",6.108,6.16,5.957,6.077,729000.0],["2007-10-18",6.053,6.165,6.017,6.165,593000.0],["2007-10-19",6.154,6.154,5.732,5.743,1507000.0],["2007-10-22",5.74,5.877,5.633,5.849,1197000.0],["2007-10-23",5.907,5.976,5.761,5.956,743000.0],["2007-10-24",5.892,6.128,5.781,6.128,2394000.0],["2007-10-25",5.928,6.119,5.7,5.735,5687000.0],["2007-10-26",5.836,5.928,5.674,5.775,3013000.0],["2007-10-29",5.81,5.9,5.67,5.7,3934000.0],["2007-10-30",5.675,5.778,5.504,5.525,2743000.0],["2007-10-31",5.558,5.794,5.526,5.75,2629000.0],["2007-11-01",5.679,5.679,5.43,5.48,1497000.0],["2007-11-02",5.536,5.536,5.34,5.524,1302000.0],["2007-11-05",5.374,5.519,5.366,5.422,1623000.0],["2007-11-06",5.43,5.619,5.356,5.596,979000.0],["2007-11-07",5.508,5.622,5.381,5.493,1416000.0],["2007-11-08",5.548,5.548,5.312,5.421,1781000.0],["2007-11-09",5.375,5.463,5.307,5.384,1523000.0],["2007-11-12",5.389,5.578,5.37,5.49,1833000.0],["2007-11-13",5.531,5.564,5.431,5.539,2329000.0],["2007-11-14",5.571,5.6,5.491,5.532,1323000.0],["2007-11-15",5.495,5.564,5.415,5.505,1261000.0],["2007-11-16",5.519,5.519,5.299,5.431,1776000.0],["2007-11-19",5.369,5.396,5.116,5.125,1622000.0],["2007-11-20",5.145,5.158,4.982,5.035,2142000.0],["2007-11-21",4.991,5.01,4.812,4.82,2682000.0],["2007-11-23",4.88,4.914,4.851,4.879,894000.0],["2007-11-26",4.866,4.918,4.701,4.711,1338000.0],["2007-11-27",4.735,4.801,4.661,4.703,2056000.0],["2007-11-28",4.68,4.926,4.68,4.921,1317000.0],["2007-11-29",4.9,4.915,4.806,4.86,1535000.0],["2007-11-30",4.881,4.939,4.801,4.819,1189000.0],["2007-12-03",4.809,4.821,4.604,4.605,1535000.0],["2007-12-04",4.604,4.895,4.599,4.7,1621000.0],["2007-12-05",4.79,4.9,4.733,4.839,1458000.0],["2007-12-06",4.849,4.903,4.814,4.88,1617000.0],["2007-12-07",4.9,4.9,4.814,4.869,1048000.0],["2007-12-10",4.871,4.888,4.833,4.873,577000.0],["2007-12-11",4.891,4.891,4.622,4.623,1348000.0],["2007-12-12",4.74,4.837,4.582,4.639,1575000.0],["2007-12-13",4.599,4.673,4.565,4.618,1374000.0],["2007-12-14",4.562,4.628,4.449,4.501,1099000.0],["2007-12-17",4.464,4.505,4.426,4.448,1940000.0],["2007-12-18",4.497,4.62,4.471,4.575,2218000.0],["2007-12-19",4.576,4.657,4.536,4.542,1402000.0],["2007-12-20",4.598,4.729,4.548,4.723,1587000.0],["2007-12-21",4.8,4.85,4.765,4.777,2934000.0],["2007-12-24",4.807,4.906,4.802,4.824,430000.0],["2007-12-26",4.784,4.871,4.681,4.829,904000.0],["2007-12-27",4.803,4.842,4.629,4.631,736000.0],["2007-12-28",4.696,4.764,4.601,4.65,720000.0],["2007-12-31",4.618,4.821,4.607,4.725,3091000.0],["2008-01-02",4.708,4.783,4.513,4.531,1524000.0],["2008-01-03",4.537,4.61,4.354,4.356,2015000.0],["2008-01-04",4.343,4.343,4.106,4.124,2600000.0],["2008-01-07",4.126,4.128,3.929,3.959,4079000.0],["2008-01-08",3.97,4.124,3.966,4.055,4920000.0],["2008-01-09",4.054,4.114,4.015,4.099,4227000.0],["2008-01-10",4.046,4.177,4.016,4.106,2551000.0],["2008-01-11",4.072,4.11,3.895,3.897,2537000.0],["2008-01-14",3.93,4.057,3.846,3.846,1861000.0],["2008-01-15",3.825,3.829,3.681,3.742,1874000.0],["2008-01-16",3.742,3.889,3.742,3.822,1547000.0],["2008-01-17",3.874,3.874,3.73,3.8,3838000.0],["2008-01-18",3.799,3.921,3.655,3.741,3361000.0],["2008-01-22",3.643,3.844,3.622,3.816,2654000.0],["2008-01-23",3.719,4.042,3.719,4.019,2125000.0],["2008-01-24",4.05,4.113,3.904,3.907,1963000.0],["2008-01-25",3.956,3.956,3.764,3.781,1866000.0],["2008-01-28",3.78,3.908,3.72,3.894,1833000.0],["2008-01-29",3.926,4.011,3.818,4.004,1337000.0],["2008-01-30",4.004,4.16,4.004,4.051,1953000.0],["2008-01-31",3.96,4.291,3.96,4.234,2695000.0],["2008-02-01",4.259,4.335,4.235,4.291,2580000.0],["2008-02-04",4.291,4.35,4.161,4.173,1857000.0],["2008-02-05",4.125,4.173,3.97,3.994,4041000.0],["2008-02-06",3.988,3.988,3.659,3.725,4823000.0],["2008-02-07",3.703,3.72,3.594,3.655,7671000.0],["2008-02-08",3.601,3.707,3.601,3.66,3199000.0],["2008-02-11",3.656,3.735,3.6,3.687,3570000.0],["2008-02-12",3.713,3.825,3.699,3.77,2737000.0],["2008-02-13",3.815,3.843,3.779,3.81,3046000.0],["2008-02-14",3.815,3.838,3.69,3.704,1884000.0],["2008-02-15",3.725,3.963,3.718,3.897,7030000.0],["2008-02-19",3.965,3.998,3.899,3.93,3429000.0],["2008-02-20",3.945,3.945,3.8,3.852,5129000.0],["2008-02-21",3.9,4.345,3.9,4.049,12005000.0],["2008-02-22",4.063,4.1,3.891,3.927,5501000.0],["2008-02-25",4.12,4.219,4.058,4.098,6033000.0],["2008-02-26",4.062,4.294,4.062,4.282,3518000.0],["2008-02-27",4.232,4.413,4.211,4.399,2310000.0],["2008-02-28",4.381,4.381,4.275,4.297,2330000.0],["2008-02-29",4.237,4.26,4.144,4.152,3197000.0],["2008-03-03",4.163,4.2,4.083,4.165,3504000.0],["2008-03-04",4.113,4.184,4.097,4.177,3415000.0],["2008-03-05",4.195,4.214,4.075,4.168,1664000.0],["2008-03-06",4.137,4.247,4.11,4.156,3611000.0],["2008-03-07",4.107,4.191,3.984,4.053,3149000.0],["2008-03-10",4.076,4.092,3.976,3.976,2430000.0],["2008-03-11",4.096,4.176,4.001,4.1,2911000.0],["2008-03-12",4.109,4.151,4.028,4.035,1862000.0],["2008-03-13",3.98,4.051,3.943,4.004,3747000.0],["2008-03-14",4.031,4.043,3.87,3.888,2347000.0],["2008-03-17",3.842,3.863,3.764,3.807,2198000.0],["2008-03-18",3.924,4.013,3.878,4.0,3051000.0],["2008-03-19",4.022,4.079,3.927,3.927,895000.0],["2008-03-20",3.979,4.064,3.901,4.041,4156000.0],["2008-03-24",4.065,4.23,4.052,4.23,2609000.0],["2008-03-25",4.209,4.364,4.195,4.355,2950000.0],["2008-03-26",4.325,4.39,4.302,4.363,1410000.0],["2008-03-27",4.359,4.435,4.3,4.305,1836000.0],["2008-03-28",4.3,4.335,4.253,4.281,1089000.0],["2008-03-31",4.296,4.391,4.23,4.3,1308000.0],["2008-04-01",4.3,4.489,4.277,4.473,1963000.0],["2008-04-02",4.49,4.719,4.458,4.707,4047000.0],["2008-04-03",4.675,4.824,4.675,4.771,5393000.0],["2008-04-04",4.785,4.791,4.646,4.692,1544000.0],["2008-04-07",4.734,4.822,4.689,4.735,962000.0],["2008-04-08",4.69,4.893,4.676,4.88,1303000.0],["2008-04-09",4.876,4.876,4.599,4.62,1705000.0],["2008-04-10",4.622,4.716,4.607,4.645,1364000.0],["2008-04-11",4.748,4.748,4.55,4.592,1274000.0],["2008-04-14",4.573,4.641,4.488,4.493,1224000.0],["2008-04-15",4.515,4.626,4.477,4.605,1079000.0],["2008-04-16",4.55,4.631,4.55,4.586,2701000.0],["2008-04-17",4.578,4.6,4.522,4.539,1108000.0],["2008-04-18",4.6,4.737,4.57,4.681,2820000.0],["2008-04-21",4.634,4.707,4.597,4.644,548000.0],["2008-04-22",4.613,4.658,4.395,4.513,2274000.0],["2008-04-23",4.562,4.672,4.362,4.65,3424000.0],["2008-04-24",5.013,5.094,4.8,4.852,7061000.0],["2008-04-25",4.869,4.955,4.828,4.91,3276000.0],["2008-04-28",4.951,4.99,4.868,4.927,2900000.0],["2008-04-29",4.937,4.993,4.768,4.809,1624000.0],["2008-04-30",4.814,4.925,4.761,4.795,882000.0],["2008-05-01",4.786,4.88,4.73,4.839,3009000.0],["2008-05-02",4.9,4.959,4.785,4.87,2536000.0],["2008-05-05",4.844,4.895,4.786,4.892,1621000.0],["2008-05-06",4.853,5.059,4.838,5.051,2452000.0],["2008-05-07",5.067,5.256,5.0,5.136,4425000.0],["2008-05-08",5.047,5.16,4.872,4.926,1711000.0],["2008-05-09",4.88,5.094,4.849,4.937,1878000.0],["2008-05-12",4.955,4.974,4.864,4.942,1838000.0],["2008-05-13",4.955,5.015,4.755,4.798,2763000.0],["2008-05-14",4.806,4.92,4.803,4.811,1177000.0],["2008-05-15",4.802,4.917,4.772,4.845,1348000.0],["2008-05-16",4.876,4.908,4.752,4.823,862000.0],["2008-05-19",4.812,4.862,4.757,4.768,1130000.0],["2008-05-20",4.766,4.841,4.661,4.69,747000.0],["2008-05-21",4.711,4.772,4.575,4.628,1014000.0],["2008-05-22",4.654,4.732,4.624,4.64,1063000.0],["2008-05-23",4.609,4.689,4.51,4.549,1064000.0],["2008-05-27",4.563,4.713,4.563,4.692,1650000.0],["2008-05-28",4.761,4.766,4.668,4.736,1892000.0],["2008-05-29",4.737,4.817,4.693,4.797,2202000.0],["2008-05-30",4.811,4.811,4.675,4.69,1400000.0],["2008-06-02",4.708,4.718,4.588,4.639,1401000.0],["2008-06-03",4.676,4.791,4.646,4.766,1973000.0],["2008-06-04",4.819,4.932,4.707,4.866,1744000.0],["2008-06-05",4.865,5.085,4.861,5.073,2498000.0],["2008-06-06",5.02,5.081,4.882,5.004,2377000.0],["2008-06-09",5.006,5.056,4.892,4.991,2086000.0],["2008-06-10",4.94,4.986,4.903,4.937,978000.0],["2008-06-11",4.914,4.966,4.747,4.771,1435000.0],["2008-06-12",4.799,4.961,4.799,4.891,1729000.0],["2008-06-13",4.95,5.025,4.825,4.925,1397000.0],["2008-06-16",4.916,5.002,4.839,4.995,875000.0],["2008-06-17",4.998,5.125,4.89,5.039,1278000.0],["2008-06-18",5.029,5.139,5.0,5.129,1583000.0],["2008-06-19",5.126,5.126,5.056,5.118,1036000.0],["2008-06-20",5.137,5.19,5.021,5.025,3110000.0],["2008-06-23",5.066,5.066,4.855,4.856,1221000.0],["2008-06-24",4.817,4.817,4.618,4.622,2169000.0],["2008-06-25",4.623,4.675,4.559,4.614,2525000.0],["2008-06-26",4.545,4.585,4.428,4.475,2097000.0],["2008-06-27",4.489,4.52,4.405,4.439,3757000.0],["2008-06-30",4.452,4.459,4.374,4.445,2049000.0],["2008-07-01",4.39,4.498,4.377,4.46,2976000.0],["2008-07-02",4.446,4.54,4.348,4.357,1553000.0],["2008-07-03",4.376,4.442,4.361,4.41,978000.0],["2008-07-07",4.447,4.54,4.381,4.39,2110000.0],["2008-07-08",4.406,4.476,4.385,4.471,1659000.0],["2008-07-09",4.463,4.528,4.4,4.414,1507000.0],["2008-07-10",4.4,4.614,4.4,4.553,2033000.0],["2008-07-11",4.505,4.592,4.468,4.583,1073000.0],["2008-07-14",4.638,4.691,4.502,4.545,1333000.0],["2008-07-15",4.454,4.687,4.393,4.592,4248000.0],["2008-07-16",4.8,4.932,4.729,4.731,8833000.0],["2008-07-17",4.76,4.941,4.76,4.937,4013000.0],["2008-07-18",4.943,5.0,4.85,4.945,1547000.0],["2008-07-21",4.983,5.0,4.906,4.952,1622000.0],["2008-07-22",4.815,5.016,4.815,4.997,2100000.0],["2008-07-23",5.0,5.082,4.945,5.023,2446000.0],["2008-07-24",5.015,5.015,4.821,4.854,1269000.0],["2008-07-25",4.9,4.917,4.841,4.881,1010000.0],["2008-07-28",4.856,4.886,4.717,4.756,1360000.0],["2008-07-29",4.785,5.044,4.764,4.98,2968000.0],["2008-07-30",5.024,5.089,4.809,4.958,1902000.0],["2008-07-31",4.875,5.043,4.875,4.989,1359000.0],["2008-08-01",5.019,5.209,4.958,5.151,2049000.0],["2008-08-04",5.159,5.178,5.03,5.099,1092000.0],["2008-08-05",5.197,5.208,5.012,5.173,2201000.0],["2008-08-06",5.17,5.244,5.103,5.168,1112000.0],["2008-08-07",5.115,5.237,5.088,5.2,1173000.0],["2008-08-08",5.117,5.492,5.117,5.403,1943000.0],["2008-08-11",5.413,5.742,5.37,5.587,3818000.0],["2008-08-12",5.5,5.518,5.381,5.413,1872000.0],["2008-08-13",5.402,5.454,5.337,5.413,850000.0],["2008-08-14",5.362,5.414,5.315,5.403,862000.0],["2008-08-15",5.465,5.493,5.314,5.386,1016000.0],["2008-08-18",5.395,5.433,5.268,5.32,525000.0],["2008-08-19",5.256,5.279,5.121,5.154,984000.0],["2008-08-20",5.164,5.165,5.065,5.118,961000.0],["2008-08-21",5.075,5.151,5.02,5.096,571000.0],["2008-08-22",5.133,5.334,5.104,5.313,3031000.0],["2008-08-25",5.178,5.3,5.168,5.168,1201000.0],["2008-08-26",5.168,5.168,5.064,5.113,864000.0],["2008-08-27",5.104,5.18,5.104,5.151,1064000.0],["2008-08-28",5.157,5.288,5.151,5.213,795000.0],["2008-08-29",5.21,5.292,5.146,5.281,977000.0],["2008-09-02",5.361,5.484,5.294,5.396,2303000.0],["2008-09-03",5.391,5.541,5.371,5.53,2281000.0],["2008-09-04",5.499,5.564,5.475,5.507,2892000.0],["2008-09-05",5.487,5.499,5.313,5.375,2283000.0],["2008-09-08",5.415,5.517,5.287,5.293,2856000.0],["2008-09-09",5.31,5.451,5.242,5.246,3193000.0],["2008-09-10",5.355,5.355,5.211,5.29,5046000.0],["2008-09-11",5.204,5.238,5.058,5.103,4044000.0],["2008-09-12",5.052,5.246,5.052,5.204,1892000.0],["2008-09-15",5.26,5.26,4.979,4.983,1681000.0],["2008-09-16",5.048,5.055,4.855,5.055,4843000.0],["2008-09-17",5.144,5.144,4.896,5.0,5589000.0],["2008-09-18",5.187,5.72,4.95,5.67,6542000.0],["2008-09-19",6.01,6.115,5.487,5.561,7966000.0],["2008-09-22",5.505,5.512,4.908,4.925,3152000.0],["2008-09-23",4.943,5.046,4.854,4.963,4069000.0],["2008-09-24",4.98,5.239,4.908,5.022,2439000.0],["2008-09-25",5.239,5.239,4.95,4.991,1929000.0],["2008-09-26",5.304,5.304,4.747,4.797,3190000.0],["2008-09-29",4.727,4.81,4.394,4.427,2563000.0],["2008-09-30",4.563,4.626,4.432,4.539,3888000.0],["2008-10-01",4.5,4.6,4.361,4.52,2153000.0],["2008-10-02",4.484,4.505,4.203,4.287,2813000.0],["2008-10-03",4.355,4.452,4.13,4.134,4423000.0],["2008-10-06",4.037,4.239,3.979,4.157,3573000.0],["2008-10-07",4.221,4.458,4.207,4.211,4228000.0],["2008-10-08",4.073,4.667,4.028,4.443,2144000.0],["2008-10-09",4.517,4.517,3.975,4.003,3452000.0],["2008-10-10",3.913,4.288,3.901,4.129,6060000.0],["2008-10-13",4.57,4.57,4.314,4.442,3347000.0],["2008-10-14",4.5,4.589,4.041,4.069,2790000.0],["2008-10-15",3.95,4.059,3.801,3.83,2678000.0],["2008-10-16",3.854,4.0,3.515,3.702,4188000.0],["2008-10-17",3.566,3.831,3.563,3.7,2505000.0],["2008-10-20",3.797,3.88,3.625,3.879,843000.0],["2008-10-21",3.803,3.962,3.726,3.746,1721000.0],["2008-10-22",3.652,3.777,3.553,3.603,1302000.0],["2008-10-23",3.611,3.705,3.178,3.243,3992000.0],["2008-10-24",3.093,3.268,3.044,3.089,3974000.0],["2008-10-27",3.059,3.217,2.891,2.893,4217000.0],["2008-10-28",2.935,3.089,2.841,2.924,5892000.0],["2008-10-29",2.98,2.98,2.771,2.961,5906000.0],["2008-10-30",3.086,3.705,3.086,3.278,4112000.0],["2008-10-31",3.195,3.643,3.143,3.602,4928000.0],["2008-11-03",3.599,3.746,3.599,3.643,2691000.0],["2008-11-04",3.738,3.743,3.553,3.635,961000.0],["2008-11-05",3.598,3.743,3.595,3.617,3014000.0],["2008-11-06",3.594,3.896,3.54,3.611,5756000.0],["2008-11-07",3.649,3.77,3.5,3.57,1287000.0],["2008-11-10",3.663,3.672,3.146,3.208,3037000.0],["2008-11-11",3.199,3.35,2.992,3.043,3683000.0],["2008-11-12",2.991,3.1,2.904,2.926,5537000.0],["2008-11-13",2.932,3.149,2.853,3.115,3733000.0],["2008-11-14",3.067,3.12,2.999,3.003,3051000.0],["2008-11-17",2.971,3.103,2.901,3.032,6337000.0],["2008-11-18",3.035,3.166,2.952,3.077,10958000.0],["2008-11-19",3.039,3.039,2.543,2.701,14047000.0],["2008-11-20",2.69,2.862,2.639,2.7,4383000.0],["2008-11-21",2.758,2.874,2.58,2.874,3763000.0],["2008-11-24",2.907,3.23,2.907,3.151,3382000.0],["2008-11-25",3.164,3.256,3.022,3.195,3053000.0],["2008-11-26",3.116,3.333,3.075,3.284,2457000.0],["2008-11-28",3.255,3.352,3.128,3.262,686000.0],["2008-12-01",3.141,3.253,2.863,2.884,2810000.0],["2008-12-02",2.936,3.013,2.728,2.832,3848000.0],["2008-12-03",2.761,2.966,2.761,2.899,3608000.0],["2008-12-04",2.858,2.98,2.797,2.865,3174000.0],["2008-12-05",2.813,2.954,2.767,2.925,2820000.0],["2008-12-08",3.008,3.113,3.004,3.088,2900000.0],["2008-12-09",3.064,3.188,3.046,3.082,2367000.0],["2008-12-10",3.126,3.217,3.004,3.165,1404000.0],["2008-12-11",3.117,3.245,2.99,3.022,1313000.0],["2008-12-12",2.972,3.087,2.914,3.081,897000.0],["2008-12-15",3.111,3.15,2.949,2.979,1620000.0],["2008-12-16",3.028,3.094,2.976,3.075,2119000.0],["2008-12-17",3.05,3.23,2.997,3.191,2820000.0],["2008-12-18",3.138,3.329,3.135,3.253,2058000.0],["2008-12-19",3.314,3.462,3.221,3.3,1942000.0],["2008-12-22",3.299,3.314,3.022,3.117,1143000.0],["2008-12-23",3.133,3.174,3.06,3.148,1320000.0],["2008-12-24",3.158,3.158,3.059,3.069,558000.0],["2008-12-26",3.087,3.131,3.026,3.07,371000.0],["2008-12-29",3.07,3.086,3.04,3.066,912000.0],["2008-12-30",3.096,3.241,3.096,3.236,1810000.0],["2008-12-31",3.229,3.345,3.227,3.294,1139000.0],["2009-01-02",3.3,3.366,3.236,3.351,1720000.0],["2009-01-05",3.362,3.373,3.27,3.323,1530000.0],["2009-01-06",3.36,3.502,3.34,3.448,1808000.0],["2009-01-07",3.399,3.527,3.353,3.462,2114000.0],["2009-01-08",3.44,3.642,3.439,3.593,2706000.0],["2009-01-09",3.604,3.604,3.333,3.339,1143000.0],["2009-01-12",3.324,3.347,3.181,3.262,2197000.0],["2009-01-13",3.253,3.331,3.199,3.231,1652000.0],["2009-01-14",3.181,3.275,3.028,3.038,1454000.0],["2009-01-15",3.035,3.157,2.969,3.142,1225000.0],["2009-01-16",3.18,3.233,2.992,3.101,1737000.0],["2009-01-20",3.052,3.139,2.986,2.994,1914000.0],["2009-01-21",2.995,3.155,2.985,3.128,1417000.0],["2009-01-22",3.082,3.13,3.021,3.047,1026000.0],["2009-01-23",2.982,3.047,2.956,2.998,1114000.0],["2009-01-26",3.011,3.074,2.926,2.979,1274000.0],["2009-01-27",2.998,3.045,2.958,3.031,907000.0],["2009-01-28",3.068,3.216,3.068,3.207,1561000.0],["2009-01-29",3.18,3.18,3.028,3.028,1104000.0],["2009-01-30",3.066,3.087,2.947,2.962,1394000.0],["2009-02-02",2.939,3.039,2.939,3.018,1323000.0],["2009-02-03",3.032,3.046,2.926,2.976,1927000.0],["2009-02-04",2.986,3.004,2.921,2.971,2367000.0],["2009-02-05",2.942,3.023,2.896,2.956,1356000.0],["2009-02-06",2.946,3.141,2.925,3.09,1503000.0],["2009-02-09",3.076,3.146,3.013,3.052,884000.0],["2009-02-10",3.026,3.077,2.946,2.948,3206000.0],["2009-02-11",2.953,3.004,2.923,2.98,1218000.0],["2009-02-12",2.943,2.997,2.898,2.954,1267000.0],["2009-02-13",2.965,3.048,2.899,2.955,888000.0],["2009-02-17",2.876,2.933,2.771,2.865,1993000.0],["2009-02-18",2.878,2.916,2.76,2.875,3231000.0],["2009-02-19",2.795,2.864,2.612,2.798,4806000.0],["2009-02-20",2.695,2.745,2.502,2.595,12677000.0],["2009-02-23",2.608,2.623,2.536,2.544,4087000.0],["2009-02-24",2.57,2.676,2.501,2.638,4274000.0],["2009-02-25",2.624,2.677,2.547,2.616,2747000.0],["2009-02-26",2.63,2.681,2.542,2.553,2193000.0],["2009-02-27",2.529,2.637,2.525,2.55,2646000.0],["2009-03-02",2.518,2.558,2.483,2.5,4692000.0],["2009-03-03",2.54,2.669,2.471,2.495,4651000.0],["2009-03-04",2.53,2.63,2.51,2.589,3041000.0],["2009-03-05",2.546,2.576,2.492,2.499,5079000.0],["2009-03-06",2.519,2.559,2.454,2.532,3448000.0],["2009-03-09",2.515,2.525,2.411,2.423,2583000.0],["2009-03-10",2.487,2.596,2.438,2.566,3031000.0],["2009-03-11",2.574,2.645,2.556,2.594,1362000.0],["2009-03-12",2.579,2.654,2.537,2.65,2954000.0],["2009-03-13",2.655,2.688,2.603,2.632,2344000.0],["2009-03-16",2.648,2.693,2.588,2.595,1180000.0],["2009-03-17",2.586,2.644,2.533,2.644,2917000.0],["2009-03-18",2.549,2.846,2.549,2.826,3307000.0],["2009-03-19",2.834,2.886,2.798,2.822,2035000.0],["2009-03-20",2.899,2.899,2.737,2.791,3017000.0],["2009-03-23",2.854,2.985,2.817,2.985,3830000.0],["2009-03-24",2.953,3.013,2.9,2.914,1795000.0],["2009-03-25",2.94,3.074,2.906,3.005,1313000.0],["2009-03-26",3.054,3.102,3.028,3.094,2198000.0],["2009-03-27",3.048,3.122,2.999,3.008,2006000.0],["2009-03-30",2.943,3.032,2.869,2.969,1751000.0],["2009-03-31",2.995,3.06,2.956,3.025,3589000.0],["2009-04-01",2.995,3.152,2.957,3.11,2530000.0],["2009-04-02",3.168,3.324,3.168,3.24,3867000.0],["2009-04-03",3.242,3.289,3.223,3.275,1490000.0],["2009-04-06",3.21,3.265,3.179,3.255,1215000.0],["2009-04-07",3.204,3.243,3.151,3.158,1288000.0],["2009-04-08",3.16,3.16,3.106,3.13,4123000.0],["2009-04-09",3.203,3.302,3.148,3.298,2777000.0],["2009-04-13",3.27,3.333,3.235,3.267,3480000.0],["2009-04-14",3.228,3.301,3.195,3.216,921000.0],["2009-04-15",3.204,3.279,3.163,3.273,1001000.0],["2009-04-16",3.293,3.35,3.275,3.334,1771000.0],["2009-04-17",3.345,3.404,3.307,3.381,1570000.0],["2009-04-20",3.301,3.377,3.262,3.304,4926000.0],["2009-04-21",3.301,3.367,3.289,3.36,1288000.0],["2009-04-22",3.3,3.437,3.3,3.339,1392000.0],["2009-04-23",3.352,3.515,3.301,3.5,2764000.0],["2009-04-24",3.522,3.631,3.431,3.575,3079000.0],["2009-04-27",3.506,3.608,3.491,3.581,3337000.0],["2009-04-28",3.537,3.729,3.495,3.683,2788000.0],["2009-04-29",3.695,3.795,3.647,3.745,2662000.0],["2009-04-30",3.768,3.819,3.701,3.705,1927000.0],["2009-05-01",3.725,3.773,3.675,3.731,1136000.0],["2009-05-04",3.753,3.805,3.624,3.682,1485000.0],["2009-05-05",3.672,3.73,3.551,3.636,1766000.0],["2009-05-06",3.679,3.703,3.546,3.605,1715000.0],["2009-05-07",3.648,3.664,3.455,3.469,2899000.0],["2009-05-08",3.509,3.567,3.46,3.566,2374000.0],["2009-05-11",3.508,3.688,3.508,3.628,1548000.0],["2009-05-12",3.638,3.667,3.609,3.65,1237000.0],["2009-05-13",3.585,3.635,3.565,3.6,2253000.0],["2009-05-14",3.627,3.682,3.619,3.645,1850000.0],["2009-05-15",3.636,3.654,3.532,3.576,1497000.0],["2009-05-18",3.61,3.702,3.489,3.681,1080000.0],["2009-05-19",3.649,3.694,3.623,3.653,1098000.0],["2009-05-20",3.692,3.751,3.661,3.676,1816000.0],["2009-05-21",3.651,3.686,3.579,3.622,1086000.0],["2009-05-22",3.633,3.683,3.555,3.619,1300000.0],["2009-05-26",3.588,3.808,3.58,3.773,1309000.0],["2009-05-27",3.742,3.748,3.613,3.625,2059000.0],["2009-05-28",3.682,3.733,3.562,3.592,1447000.0],["2009-05-29",3.606,3.606,3.52,3.565,1084000.0],["2009-06-01",3.619,3.745,3.61,3.715,1201000.0],["2009-06-02",3.687,3.791,3.687,3.749,1179000.0],["2009-06-03",3.72,3.869,3.701,3.869,2179000.0],["2009-06-04",3.879,3.902,3.83,3.893,787000.0],["2009-06-05",3.907,3.979,3.857,3.895,1668000.0],["2009-06-08",3.869,3.934,3.821,3.883,1330000.0],["2009-06-09",3.914,3.971,3.888,3.939,741000.0],["2009-06-10",3.959,3.975,3.881,3.965,1729000.0],["2009-06-11",3.964,4.044,3.964,4.009,797000.0],["2009-06-12",3.973,4.012,3.937,4.007,1037000.0],["2009-06-15",3.966,4.028,3.887,3.945,846000.0],["2009-06-16",3.959,3.994,3.808,3.808,892000.0],["2009-06-17",3.82,3.94,3.809,3.853,1606000.0],["2009-06-18",3.858,3.858,3.79,3.814,1171000.0],["2009-06-19",3.825,3.883,3.8,3.828,3184000.0],["2009-06-22",3.805,3.814,3.698,3.716,1835000.0],["2009-06-23",3.754,3.82,3.754,3.782,1143000.0],["2009-06-24",3.822,3.869,3.755,3.827,1362000.0],["2009-06-25",3.837,3.872,3.799,3.868,1127000.0],["2009-06-26",3.851,3.931,3.779,3.913,4282000.0],["2009-06-29",3.895,3.979,3.88,3.952,1407000.0],["2009-06-30",3.966,4.05,3.962,3.987,2304000.0],["2009-07-01",4.024,4.098,4.0,4.068,2275000.0],["2009-07-02",4.017,4.017,3.827,3.859,2486000.0],["2009-07-06",3.855,3.902,3.83,3.889,1892000.0],["2009-07-07",3.895,3.895,3.76,3.77,2374000.0],["2009-07-08",3.797,3.837,3.781,3.781,7202000.0],["2009-07-09",3.815,3.815,3.729,3.735,1165000.0],["2009-07-10",3.725,3.754,3.656,3.724,601000.0],["2009-07-13",3.706,3.706,3.56,3.658,2180000.0],["2009-07-14",3.645,3.673,3.582,3.612,1536000.0],["2009-07-15",3.648,3.739,3.627,3.725,1793000.0],["2009-07-16",3.713,3.759,3.692,3.742,996000.0],["2009-07-17",3.752,3.752,3.624,3.648,1436000.0],["2009-07-20",3.677,3.797,3.634,3.651,1859000.0],["2009-07-21",3.68,3.68,3.621,3.656,1003000.0],["2009-07-22",3.65,3.688,3.579,3.599,2107000.0],["2009-07-23",3.586,3.586,3.373,3.397,8866000.0],["2009-07-24",3.369,3.472,3.369,3.464,2481000.0],["2009-07-27",3.449,3.551,3.378,3.535,2802000.0],["2009-07-28",3.53,3.64,3.475,3.618,1949000.0],["2009-07-29",3.618,3.69,3.6,3.664,5036000.0],["2009-07-30",3.696,3.753,3.645,3.708,2277000.0],["2009-07-31",3.683,3.745,3.663,3.673,2338000.0],["2009-08-03",3.681,3.692,3.603,3.69,1896000.0],["2009-08-04",3.655,3.714,3.655,3.7,2158000.0],["2009-08-05",3.713,3.713,3.591,3.632,562000.0],["2009-08-06",3.636,3.676,3.597,3.603,848000.0],["2009-08-07",3.663,3.708,3.599,3.677,1228000.0],["2009-08-10",3.644,3.737,3.644,3.705,587000.0],["2009-08-11",3.676,3.701,3.619,3.645,879000.0],["2009-08-12",3.637,3.726,3.632,3.681,728000.0],["2009-08-13",3.689,3.689,3.611,3.637,862000.0],["2009-08-14",3.621,3.628,3.575,3.613,2178000.0],["2009-08-17",3.554,3.695,3.539,3.59,1044000.0],["2009-08-18",3.614,3.655,3.582,3.625,817000.0],["2009-08-19",3.593,3.753,3.593,3.711,2230000.0],["2009-08-20",3.714,3.765,3.694,3.75,1836000.0],["2009-08-21",3.793,3.955,3.755,3.936,1770000.0],["2009-08-24",3.947,3.999,3.925,3.953,1359000.0],["2009-08-25",3.973,3.995,3.914,3.925,880000.0],["2009-08-26",3.902,3.923,3.877,3.911,599000.0],["2009-08-27",3.91,3.913,3.814,3.869,2312000.0],["2009-08-28",3.908,3.93,3.819,3.836,470000.0],["2009-08-31",3.815,3.822,3.763,3.793,851000.0],["2009-09-01",3.76,3.866,3.71,3.739,1541000.0],["2009-09-02",3.741,3.755,3.677,3.679,1005000.0],["2009-09-03",3.684,3.755,3.577,3.673,1143000.0],["2009-09-04",3.638,3.711,3.623,3.7,410000.0],["2009-09-08",3.737,3.771,3.69,3.769,914000.0],["2009-09-09",3.778,3.845,3.77,3.838,589000.0],["2009-09-10",3.823,3.864,3.786,3.863,311000.0],["2009-09-11",3.856,3.882,3.831,3.865,384000.0],["2009-09-14",3.827,3.934,3.823,3.931,431000.0],["2009-09-15",3.912,3.931,3.869,3.914,311000.0],["2009-09-16",3.893,4.031,3.883,4.031,1109000.0],["2009-09-17",4.035,4.142,4.033,4.136,1093000.0],["2009-09-18",4.132,4.132,4.046,4.111,1174000.0],["2009-09-21",4.084,4.114,4.05,4.061,461000.0],["2009-09-22",4.049,4.114,4.049,4.075,492000.0],["2009-09-23",4.093,4.106,4.013,4.055,714000.0],["2009-09-24",4.083,4.083,3.971,3.999,451000.0],["2009-09-25",3.995,4.055,3.972,4.015,614000.0],["2009-09-28",4.025,4.167,4.017,4.099,765000.0],["2009-09-29",4.09,4.169,4.09,4.157,638000.0],["2009-09-30",4.161,4.18,4.073,4.122,1767000.0],["2009-10-01",4.112,4.112,3.932,3.933,2200000.0],["2009-10-02",3.91,3.992,3.813,3.945,863000.0],["2009-10-05",3.968,4.04,3.886,4.038,1335000.0],["2009-10-06",4.073,4.166,3.991,4.166,970000.0],["2009-10-07",4.163,4.216,4.142,4.166,1191000.0],["2009-10-08",4.181,4.235,4.155,4.206,1924000.0],["2009-10-09",4.199,4.329,4.187,4.328,816000.0],["2009-10-12",4.331,4.396,4.28,4.299,1204000.0],["2009-10-13",4.3,4.306,4.257,4.299,1214000.0],["2009-10-14",4.335,4.448,4.3,4.443,1494000.0],["2009-10-15",4.427,4.427,4.349,4.361,1110000.0],["2009-10-16",4.348,4.352,4.274,4.31,1540000.0],["2009-10-19",4.338,4.363,4.292,4.341,1727000.0],["2009-10-20",4.349,4.366,4.197,4.201,2640000.0],["2009-10-21",4.178,4.243,4.099,4.165,3000000.0],["2009-10-22",4.158,4.158,3.897,3.993,5507000.0],["2009-10-23",4.0,4.136,3.987,4.103,3253000.0],["2009-10-26",4.095,4.143,4.042,4.104,2901000.0],["2009-10-27",4.13,4.196,4.043,4.052,3059000.0],["2009-10-28",4.025,4.09,3.934,3.935,2068000.0],["2009-10-29",3.984,3.984,3.927,3.94,998000.0],["2009-10-30",3.899,3.993,3.829,3.882,1911000.0],["2009-11-02",3.894,3.894,3.777,3.835,2036000.0],["2009-11-03",3.797,3.878,3.789,3.878,1335000.0],["2009-11-04",3.887,3.941,3.829,3.899,1986000.0],["2009-11-05",3.944,3.971,3.911,3.966,1186000.0],["2009-11-06",3.935,3.995,3.927,3.964,480000.0],["2009-11-09",4.001,4.095,3.935,4.092,1035000.0],["2009-11-10",4.059,4.151,4.052,4.075,1067000.0],["2009-11-11",4.123,4.133,4.069,4.102,379000.0],["2009-11-12",4.107,4.123,4.014,4.021,534000.0],["2009-11-13",4.045,4.138,4.006,4.103,691000.0],["2009-11-16",4.136,4.24,4.136,4.198,1588000.0],["2009-11-17",4.171,4.209,4.153,4.206,936000.0],["2009-11-18",4.214,4.214,4.1,4.131,513000.0],["2009-11-19",4.09,4.113,4.024,4.06,1338000.0],["2009-11-20",4.021,4.061,4.018,4.047,774000.0],["2009-11-23",4.1,4.166,4.056,4.164,2238000.0],["2009-11-24",4.154,4.154,4.071,4.103,1236000.0],["2009-11-25",4.109,4.141,4.085,4.091,415000.0],["2009-11-27",3.943,4.015,3.922,3.932,411000.0],["2009-11-30",3.937,3.983,3.862,3.973,1042000.0],["2009-12-01",4.018,4.042,3.976,4.011,1231000.0],["2009-12-02",4.002,4.234,4.002,4.204,3491000.0],["2009-12-03",4.211,4.242,4.08,4.081,963000.0],["2009-12-04",4.165,4.25,4.157,4.215,2068000.0],["2009-12-07",4.202,4.235,4.155,4.185,1391000.0],["2009-12-08",4.166,4.166,4.074,4.09,1788000.0],["2009-12-09",4.101,4.102,4.043,4.06,465000.0],["2009-12-10",4.088,4.088,3.99,4.008,985000.0],["2009-12-11",4.04,4.052,3.995,4.0,429000.0],["2009-12-14",4.013,4.044,3.966,4.044,1288000.0],["2009-12-15",3.954,4.071,3.954,4.0,1310000.0],["2009-12-16",4.032,4.038,3.963,4.013,691000.0],["2009-12-17",4.0,4.032,4.0,4.002,1484000.0],["2009-12-18",4.047,4.082,4.005,4.079,2654000.0],["2009-12-21",4.089,4.145,4.078,4.112,578000.0],["2009-12-22",4.112,4.178,4.09,4.166,980000.0],["2009-12-23",4.18,4.249,4.151,4.228,505000.0],["2009-12-24",4.231,4.248,4.22,4.238,227000.0],["2009-12-28",4.25,4.29,4.211,4.281,1382000.0],["2009-12-29",4.3,4.314,4.257,4.31,853000.0],["2009-12-30",4.285,4.316,4.221,4.293,953000.0],["2009-12-31",4.297,4.346,4.171,4.177,1464000.0],["2010-01-04",4.238,4.273,4.187,4.225,710000.0],["2010-01-05",4.229,4.255,4.188,4.245,933000.0],["2010-01-06",4.285,4.333,4.236,4.25,1232000.0],["2010-01-07",4.259,4.259,4.164,4.242,396000.0],["2010-01-08",4.223,4.257,4.204,4.234,415000.0],["2010-01-11",4.246,4.247,4.192,4.236,349000.0],["2010-01-12",4.208,4.239,4.163,4.172,520000.0],["2010-01-13",4.183,4.218,4.126,4.152,809000.0],["2010-01-14",4.151,4.252,4.147,4.249,752000.0],["2010-01-15",4.264,4.269,4.119,4.142,1308000.0],["2010-01-19",4.162,4.2,4.126,4.195,877000.0],["2010-01-20",4.161,4.172,4.011,4.093,776000.0],["2010-01-21",4.093,4.154,4.009,4.102,1130000.0],["2010-01-22",4.111,4.147,4.051,4.061,1337000.0],["2010-01-25",4.084,4.15,4.016,4.104,1228000.0],["2010-01-26",4.099,4.103,4.047,4.066,1088000.0],["2010-01-27",4.034,4.12,4.028,4.1,924000.0],["2010-01-28",4.097,4.153,4.056,4.062,896000.0],["2010-01-29",4.069,4.134,4.036,4.038,603000.0],["2010-02-01",4.065,4.092,3.981,4.002,2677000.0],["2010-02-02",4.017,4.017,3.904,3.904,1963000.0],["2010-02-03",3.877,4.0,3.847,3.905,1047000.0],["2010-02-04",3.882,3.894,3.811,3.822,1234000.0],["2010-02-05",3.828,3.86,3.745,3.85,828000.0],["2010-02-08",3.859,3.863,3.81,3.845,523000.0],["2010-02-09",3.878,3.9,3.813,3.865,542000.0],["2010-02-10",3.846,3.892,3.818,3.877,436000.0],["2010-02-11",3.853,3.951,3.813,3.945,716000.0],["2010-02-12",3.898,3.928,3.872,3.902,1268000.0],["2010-02-16",3.93,3.95,3.889,3.95,928000.0],["2010-02-17",3.974,3.986,3.947,3.985,1232000.0],["2010-02-18",3.845,4.036,3.845,4.006,1469000.0],["2010-02-19",4.007,4.033,4.0,4.018,792000.0],["2010-02-22",4.211,4.211,4.011,4.065,1341000.0],["2010-02-23",4.046,4.092,3.97,3.983,2857000.0],["2010-02-24",3.985,3.987,3.946,3.982,870000.0],["2010-02-25",3.911,3.949,3.863,3.947,1926000.0],["2010-02-26",3.951,4.022,3.921,3.935,3415000.0],["2010-03-01",3.944,4.014,3.926,3.963,1656000.0],["2010-03-02",3.966,4.013,3.966,3.996,1293000.0],["2010-03-03",4.015,4.111,3.998,4.105,2698000.0],["2010-03-04",4.1,4.138,4.068,4.111,653000.0],["2010-03-05",4.151,4.23,4.151,4.191,1711000.0],["2010-03-08",4.202,4.215,4.124,4.131,898000.0],["2010-03-09",4.112,4.186,4.112,4.137,1539000.0],["2010-03-10",4.129,4.187,4.129,4.18,1178000.0],["2010-03-11",4.151,4.201,4.15,4.199,680000.0],["2010-03-12",4.2,4.258,4.178,4.229,2329000.0],["2010-03-15",4.234,4.348,4.234,4.287,2491000.0],["2010-03-16",4.309,4.309,4.238,4.273,570000.0],["2010-03-17",4.27,4.29,4.249,4.25,610000.0],["2010-03-18",4.222,4.275,4.222,4.258,770000.0],["2010-03-19",4.282,4.282,4.177,4.2,1367000.0],["2010-03-22",4.172,4.293,4.172,4.262,422000.0],["2010-03-23",4.257,4.325,4.243,4.297,574000.0],["2010-03-24",4.276,4.324,4.202,4.205,688000.0],["2010-03-25",4.219,4.254,4.155,4.156,516000.0],["2010-03-26",4.184,4.184,4.079,4.109,750000.0],["2010-03-29",4.11,4.143,4.104,4.131,380000.0],["2010-03-30",4.124,4.232,4.124,4.203,1242000.0],["2010-03-31",4.173,4.266,4.15,4.152,1601000.0],["2010-04-01",4.153,4.24,4.108,4.178,1347000.0],["2010-04-05",4.179,4.279,4.179,4.279,864000.0],["2010-04-06",4.269,4.333,4.265,4.322,625000.0],["2010-04-07",4.305,4.334,4.272,4.301,694000.0],["2010-04-08",4.28,4.311,4.265,4.28,435000.0],["2010-04-09",4.292,4.299,4.26,4.274,342000.0],["2010-04-12",4.274,4.304,4.251,4.297,387000.0],["2010-04-13",4.275,4.331,4.254,4.329,326000.0],["2010-04-14",4.342,4.465,4.335,4.433,1906000.0],["2010-04-15",4.442,4.519,4.416,4.502,1410000.0],["2010-04-16",4.502,4.552,4.475,4.531,1384000.0],["2010-04-19",4.526,4.53,4.444,4.519,1176000.0],["2010-04-20",4.551,4.6,4.518,4.595,952000.0],["2010-04-21",4.588,4.617,4.562,4.573,1053000.0],["2010-04-22",4.477,4.571,4.46,4.534,3130000.0],["2010-04-23",4.396,4.536,4.378,4.514,2090000.0],["2010-04-26",4.502,4.546,4.468,4.49,1308000.0],["2010-04-27",4.459,4.513,4.426,4.471,2619000.0],["2010-04-28",4.474,4.508,4.395,4.427,888000.0],["2010-04-29",4.445,4.508,4.397,4.5,781000.0],["2010-04-30",4.514,4.529,4.395,4.395,1039000.0],["2010-05-03",4.415,4.443,4.378,4.438,1063000.0],["2010-05-04",4.374,4.396,4.348,4.363,1313000.0],["2010-05-05",4.323,4.348,4.282,4.29,963000.0],["2010-05-06",4.267,4.331,3.954,4.236,2114000.0],["2010-05-07",4.22,4.248,4.073,4.081,1673000.0],["2010-05-10",4.265,4.272,4.162,4.231,787000.0],["2010-05-11",4.198,4.311,4.176,4.271,1120000.0],["2010-05-12",4.279,4.42,4.279,4.383,1436000.0],["2010-05-13",4.349,4.448,4.349,4.392,1005000.0],["2010-05-14",4.359,4.423,4.325,4.42,2140000.0],["2010-05-17",4.424,4.481,4.331,4.39,977000.0],["2010-05-18",4.447,4.479,4.376,4.385,820000.0],["2010-05-19",4.364,4.418,4.323,4.327,1856000.0],["2010-05-20",4.244,4.287,4.169,4.176,1505000.0],["2010-05-21",4.126,4.244,4.104,4.158,2649000.0],["2010-05-24",4.152,4.165,4.046,4.062,2248000.0],["2010-05-25",3.971,4.055,3.91,3.991,4200000.0],["2010-05-26",4.008,4.044,3.93,4.003,3140000.0],["2010-05-27",4.087,4.111,4.028,4.109,1595000.0],["2010-05-28",4.1,4.134,4.063,4.077,1092000.0],["2010-06-01",4.056,4.125,4.027,4.042,1314000.0],["2010-06-02",4.052,4.138,4.05,4.138,1069000.0],["2010-06-03",4.121,4.216,4.095,4.194,1484000.0],["2010-06-04",4.16,4.194,4.065,4.074,1872000.0],["2010-06-07",4.084,4.084,3.944,3.95,850000.0],["2010-06-08",3.955,3.955,3.88,3.928,1144000.0],["2010-06-09",3.969,4.013,3.897,3.945,1235000.0],["2010-06-10",3.999,4.041,3.979,4.041,598000.0],["2010-06-11",3.997,4.067,3.997,4.064,625000.0],["2010-06-14",4.105,4.141,4.044,4.047,791000.0],["2010-06-15",4.087,4.125,4.049,4.108,749000.0],["2010-06-16",4.078,4.138,4.068,4.1,686000.0],["2010-06-17",4.097,4.142,4.081,4.106,650000.0],["2010-06-18",4.12,4.137,4.076,4.1,1166000.0],["2010-06-21",4.158,4.199,4.046,4.059,436000.0],["2010-06-22",4.085,4.12,4.031,4.046,653000.0],["2010-06-23",4.033,4.064,3.985,4.024,470000.0],["2010-06-24",3.994,4.049,3.986,4.017,755000.0],["2010-06-25",4.041,4.11,4.004,4.077,1049000.0],["2010-06-28",4.09,4.13,4.041,4.094,515000.0],["2010-06-29",4.025,4.025,3.897,3.925,879000.0],["2010-06-30",3.929,3.965,3.877,3.88,719000.0],["2010-07-01",3.88,3.891,3.755,3.873,1839000.0],["2010-07-02",3.903,3.903,3.812,3.815,575000.0],["2010-07-06",3.882,3.904,3.75,3.766,1071000.0],["2010-07-07",3.791,3.846,3.751,3.844,900000.0],["2010-07-08",3.862,3.912,3.86,3.91,663000.0],["2010-07-09",3.911,3.938,3.854,3.919,575000.0],["2010-07-12",3.907,3.945,3.86,3.873,644000.0],["2010-07-13",3.925,4.023,3.894,4.013,638000.0],["2010-07-14",3.989,4.054,3.969,4.043,646000.0],["2010-07-15",4.043,4.05,3.979,4.021,595000.0],["2010-07-16",3.981,4.062,3.925,3.933,1174000.0],["2010-07-19",3.934,3.993,3.883,3.99,728000.0],["2010-07-20",3.94,4.029,3.93,4.016,1156000.0],["2010-07-21",4.045,4.063,3.969,3.973,904000.0],["2010-07-22",4.04,4.26,3.941,4.242,2288000.0],["2010-07-23",4.213,4.431,4.213,4.424,2373000.0],["2010-07-26",4.434,4.523,4.412,4.519,998000.0],["2010-07-27",4.537,4.544,4.501,4.52,983000.0],["2010-07-28",4.532,4.55,4.453,4.459,780000.0],["2010-07-29",4.483,4.495,4.316,4.351,1394000.0],["2010-07-30",4.3,4.406,4.292,4.383,657000.0],["2010-08-02",4.429,4.479,4.362,4.459,969000.0],["2010-08-03",4.446,4.495,4.399,4.408,483000.0],["2010-08-04",4.422,4.454,4.394,4.445,628000.0],["2010-08-05",4.399,4.476,4.31,4.385,406000.0],["2010-08-06",4.33,4.401,4.279,4.376,797000.0],["2010-08-09",4.411,4.492,4.391,4.491,658000.0],["2010-08-10",4.445,4.472,4.371,4.417,682000.0],["2010-08-11",4.344,4.368,4.265,4.274,1154000.0],["2010-08-12",4.247,4.288,4.191,4.263,806000.0],["2010-08-13",4.236,4.262,4.189,4.221,682000.0],["2010-08-16",4.187,4.253,4.182,4.228,1877000.0],["2010-08-17",4.248,4.336,4.248,4.282,731000.0],["2010-08-18",4.273,4.3,4.23,4.261,425000.0],["2010-08-19",4.233,4.285,4.178,4.181,1351000.0],["2010-08-20",4.174,4.205,4.154,4.176,1084000.0],["2010-08-23",4.195,4.195,4.133,4.135,519000.0],["2010-08-24",4.113,4.213,4.074,4.162,889000.0],["2010-08-25",4.139,4.185,4.084,4.176,956000.0],["2010-08-26",4.188,4.221,4.157,4.158,426000.0],["2010-08-27",4.203,4.3,4.155,4.299,945000.0],["2010-08-30",4.28,4.346,4.18,4.182,518000.0],["2010-08-31",4.174,4.211,4.118,4.127,741000.0],["2010-09-01",4.199,4.294,4.178,4.277,692000.0],["2010-09-02",4.279,4.35,4.264,4.341,583000.0],["2010-09-03",4.388,4.437,4.356,4.402,496000.0],["2010-09-07",4.394,4.394,4.263,4.278,560000.0],["2010-09-08",4.3,4.333,4.287,4.33,469000.0],["2010-09-09",4.361,4.397,4.344,4.38,626000.0],["2010-09-10",4.382,4.41,4.357,4.388,468000.0],["2010-09-13",4.434,4.526,4.361,4.514,1174000.0],["2010-09-14",4.5,4.544,4.471,4.511,904000.0],["2010-09-15",4.498,4.54,4.48,4.519,905000.0],["2010-09-16",4.512,4.53,4.438,4.523,543000.0],["2010-09-17",4.52,4.579,4.472,4.563,1294000.0],["2010-09-20",4.57,4.757,4.57,4.752,1068000.0],["2010-09-21",4.753,4.786,4.73,4.742,823000.0],["2010-09-22",4.716,4.751,4.617,4.694,469000.0],["2010-09-23",4.647,4.687,4.608,4.633,1119000.0],["2010-09-24",4.7,4.859,4.678,4.845,838000.0],["2010-09-27",4.839,4.848,4.773,4.839,890000.0],["2010-09-28",4.848,4.927,4.777,4.919,922000.0],["2010-09-29",4.881,4.958,4.881,4.953,1366000.0],["2010-09-30",4.945,4.981,4.815,4.871,1560000.0],["2010-10-01",4.921,4.965,4.843,4.935,619000.0],["2010-10-04",4.9,4.94,4.867,4.898,824000.0],["2010-10-05",4.93,4.976,4.911,4.975,1837000.0],["2010-10-06",4.947,4.972,4.895,4.921,1188000.0],["2010-10-07",4.951,4.958,4.895,4.912,399000.0],["2010-10-08",4.911,4.966,4.884,4.931,1241000.0],["2010-10-11",4.928,4.939,4.881,4.906,564000.0],["2010-10-12",4.883,4.906,4.84,4.886,638000.0],["2010-10-13",4.908,5.045,4.9,5.028,1635000.0],["2010-10-14",5.012,5.098,5.004,5.074,776000.0],["2010-10-15",5.085,5.287,5.08,5.176,3485000.0],["2010-10-18",5.185,5.228,5.109,5.18,1055000.0],["2010-10-19",5.101,5.16,5.075,5.106,846000.0],["2010-10-20",5.147,5.189,5.122,5.155,1378000.0],["2010-10-21",5.197,5.197,4.934,5.065,3148000.0],["2010-10-22",5.055,5.058,4.963,5.004,1842000.0],["2010-10-25",5.034,5.065,5.0,5.041,700000.0],["2010-10-26",5.024,5.049,5.009,5.025,1507000.0],["2010-10-27",4.998,5.025,4.96,5.005,1265000.0],["2010-10-28",5.055,5.096,4.984,4.996,774000.0],["2010-10-29",4.97,5.089,4.963,4.966,1049000.0],["2010-11-01",4.989,5.03,4.879,4.918,1098000.0],["2010-11-02",4.95,5.037,4.926,5.037,1204000.0],["2010-11-03",5.039,5.049,4.952,5.042,839000.0],["2010-11-04",5.1,5.184,5.075,5.182,1171000.0],["2010-11-05",5.195,5.3,5.195,5.291,1400000.0],["2010-11-08",5.256,5.35,5.256,5.335,959000.0],["2010-11-09",5.356,5.36,5.244,5.265,790000.0],["2010-11-10",5.259,5.38,5.24,5.378,1012000.0],["2010-11-11",5.1,5.296,5.1,5.21,3291000.0],["2010-11-12",5.156,5.23,5.156,5.194,602000.0],["2010-11-15",5.216,5.246,5.184,5.19,495000.0],["2010-11-16",5.14,5.183,5.102,5.166,1138000.0],["2010-11-17",5.179,5.182,5.109,5.129,1024000.0],["2010-11-18",5.191,5.2,5.136,5.151,885000.0],["2010-11-19",5.154,5.174,5.128,5.149,954000.0],["2010-11-22",5.226,5.238,5.15,5.228,961000.0],["2010-11-23",5.176,5.207,5.1,5.168,400000.0],["2010-11-24",5.173,5.301,5.14,5.301,490000.0],["2010-11-26",5.26,5.325,5.26,5.306,151000.0],["2010-11-29",5.257,5.316,5.196,5.294,359000.0],["2010-11-30",5.239,5.299,5.184,5.274,900000.0],["2010-12-01",5.351,5.453,5.257,5.434,1077000.0],["2010-12-02",5.434,5.502,5.429,5.451,794000.0],["2010-12-03",5.427,5.463,5.425,5.458,737000.0],["2010-12-06",5.44,5.562,5.416,5.537,838000.0],["2010-12-07",5.587,5.736,5.567,5.668,1343000.0],["2010-12-08",5.675,5.703,5.55,5.575,1215000.0],["2010-12-09",5.633,5.633,5.494,5.543,1226000.0],["2010-12-10",5.575,5.618,5.537,5.584,701000.0],["2010-12-13",5.596,5.638,5.521,5.521,728000.0],["2010-12-14",5.555,5.602,5.49,5.507,1455000.0],["2010-12-15",5.487,5.523,5.457,5.48,1654000.0],["2010-12-16",5.527,5.527,5.428,5.45,1759000.0],["2010-12-17",5.461,5.51,5.445,5.486,2890000.0],["2010-12-20",5.515,5.54,5.46,5.519,662000.0],["2010-12-21",5.527,5.584,5.496,5.555,860000.0],["2010-12-22",5.571,5.631,5.571,5.603,1582000.0],["2010-12-23",5.643,5.646,5.536,5.545,479000.0],["2010-12-27",5.53,5.61,5.5,5.6,645000.0],["2010-12-28",5.6,5.706,5.555,5.697,1385000.0],["2010-12-29",5.7,5.76,5.698,5.744,953000.0],["2010-12-30",5.729,5.8,5.703,5.775,1031000.0],["2010-12-31",5.772,5.784,5.732,5.756,1653000.0],["2011-01-03",5.808,5.861,5.782,5.829,1684000.0],["2011-01-04",5.869,5.872,5.75,5.858,2895000.0],["2011-01-05",5.859,5.922,5.817,5.888,1196000.0],["2011-01-06",5.881,5.92,5.835,5.883,928000.0],["2011-01-07",5.901,5.929,5.789,5.866,836000.0],["2011-01-10",5.829,5.936,5.802,5.918,907000.0],["2011-01-11",5.936,5.985,5.919,5.925,522000.0],["2011-01-12",5.981,5.981,5.862,5.882,717000.0],["2011-01-13",5.834,5.895,5.795,5.83,646000.0],["2011-01-14",5.836,5.997,5.813,5.975,1195000.0],["2011-01-18",5.96,6.007,5.921,6.002,852000.0],["2011-01-19",6.01,6.01,5.822,5.826,1013000.0],["2011-01-20",5.789,5.798,5.718,5.733,1051000.0],["2011-01-21",5.75,5.809,5.666,5.676,651000.0],["2011-01-24",5.713,5.745,5.634,5.719,1137000.0],["2011-01-25",5.685,5.75,5.643,5.736,917000.0],["2011-01-26",5.757,5.896,5.752,5.825,685000.0],["2011-01-27",5.817,5.817,5.746,5.784,336000.0],["2011-01-28",5.787,5.787,5.629,5.63,1047000.0],["2011-01-31",5.64,5.66,5.551,5.628,942000.0],["2011-02-01",5.65,5.822,5.607,5.806,688000.0],["2011-02-02",5.787,5.885,5.78,5.812,429000.0],["2011-02-03",5.723,5.878,5.714,5.831,662000.0],["2011-02-04",5.817,5.839,5.756,5.794,319000.0],["2011-02-07",5.79,5.888,5.79,5.84,609000.0],["2011-02-08",5.822,5.874,5.779,5.867,703000.0],["2011-02-09",5.853,5.886,5.75,5.758,1044000.0],["2011-02-10",5.73,5.818,5.73,5.803,981000.0],["2011-02-11",5.788,5.906,5.788,5.906,655000.0],["2011-02-14",5.899,5.978,5.886,5.922,540000.0],["2011-02-15",5.922,5.96,5.9,5.916,434000.0],["2011-02-16",5.941,6.134,5.9,6.101,984000.0],["2011-02-17",6.097,6.131,6.04,6.129,954000.0],["2011-02-18",6.133,6.141,6.054,6.106,1270000.0],["2011-02-22",6.041,6.096,5.966,5.983,976000.0],["2011-02-23",5.984,5.984,5.848,5.858,923000.0],["2011-02-24",5.7,5.727,5.457,5.651,5761000.0],["2011-02-25",5.646,5.733,5.629,5.723,1917000.0],["2011-02-28",5.762,5.776,5.63,5.667,1547000.0],["2011-03-01",5.701,5.75,5.55,5.586,1630000.0],["2011-03-02",5.603,5.683,5.569,5.631,1294000.0],["2011-03-03",5.681,5.798,5.644,5.763,860000.0],["2011-03-04",5.777,5.782,5.658,5.716,601000.0],["2011-03-07",5.731,5.744,5.59,5.672,981000.0],["2011-03-08",5.594,5.79,5.594,5.724,1445000.0],["2011-03-09",5.701,5.788,5.688,5.719,1222000.0],["2011-03-10",5.643,5.643,5.563,5.585,1010000.0],["2011-03-11",5.574,5.649,5.542,5.621,650000.0],["2011-03-14",5.562,5.652,5.562,5.621,817000.0],["2011-03-15",5.541,5.73,5.541,5.669,1196000.0],["2011-03-16",5.65,5.791,5.565,5.596,1024000.0],["2011-03-17",5.692,5.692,5.553,5.558,453000.0],["2011-03-18",5.602,5.768,5.6,5.748,1721000.0],["2011-03-21",5.787,5.984,5.787,5.938,823000.0],["2011-03-22",5.96,5.977,5.884,5.914,767000.0],["2011-03-23",5.908,5.924,5.849,5.913,836000.0],["2011-03-24",6.0,6.0,5.864,5.898,671000.0],["2011-03-25",5.933,6.072,5.861,6.035,989000.0],["2011-03-28",6.04,6.1,5.97,6.011,976000.0],["2011-03-29",5.995,6.231,5.991,6.183,1167000.0],["2011-03-30",6.187,6.291,6.141,6.289,1330000.0],["2011-03-31",6.249,6.325,6.247,6.268,1265000.0],["2011-04-01",6.3,6.346,6.282,6.301,886000.0],["2011-04-04",6.342,6.406,6.305,6.338,694000.0],["2011-04-05",6.339,6.339,6.246,6.263,810000.0],["2011-04-06",6.305,6.394,6.235,6.293,367000.0],["2011-04-07",6.307,6.347,6.22,6.237,414000.0],["2011-04-08",6.287,6.287,6.091,6.119,649000.0],["2011-04-11",6.11,6.142,6.093,6.107,488000.0],["2011-04-12",6.066,6.091,6.023,6.057,650000.0],["2011-04-13",6.103,6.119,5.997,6.025,388000.0],["2011-04-14",5.971,6.083,5.961,6.069,1364000.0],["2011-04-15",6.044,6.172,6.026,6.16,640000.0],["2011-04-18",6.077,6.077,6.014,6.034,402000.0],["2011-04-19",6.061,6.077,5.958,5.996,595000.0],["2011-04-20",6.071,6.128,6.058,6.1,714000.0],["2011-04-21",6.157,6.157,6.043,6.083,846000.0],["2011-04-25",6.056,6.076,5.929,6.0,797000.0],["2011-04-26",6.025,6.07,5.957,6.025,1153000.0],["2011-04-27",6.02,6.145,5.963,6.138,990000.0],["2011-04-28",6.1,6.609,5.963,6.505,14000000.0],["2011-04-29",6.505,6.82,6.35,6.801,3650000.0],["2011-05-02",6.801,6.918,6.772,6.79,3445000.0],["2011-05-03",6.764,6.825,6.68,6.795,1940000.0],["2011-05-04",6.807,6.907,6.788,6.84,1650000.0],["2011-05-05",6.788,6.894,6.698,6.83,1671000.0],["2011-05-06",6.85,6.909,6.805,6.867,1870000.0],["2011-05-09",6.863,6.956,6.808,6.948,970000.0],["2011-05-10",6.993,7.125,6.938,7.075,2012000.0],["2011-05-11",7.064,7.076,6.958,7.07,1718000.0],["2011-05-12",7.02,7.285,6.973,7.284,2243000.0],["2011-05-13",7.301,7.343,7.128,7.175,1270000.0],["2011-05-16",7.119,7.135,6.998,7.0,1678000.0],["2011-05-17",6.995,6.996,6.856,6.887,1998000.0],["2011-05-18",6.9,6.913,6.827,6.858,1360000.0],["2011-05-19",6.9,6.924,6.814,6.852,1142000.0],["2011-05-20",6.814,6.858,6.754,6.773,1594000.0],["2011-05-23",6.647,6.647,6.45,6.46,2357000.0],["2011-05-24",6.485,6.496,6.349,6.362,2094000.0],["2011-05-25",6.303,6.338,6.081,6.153,6086000.0],["2011-05-26",5.985,6.286,5.971,6.275,20191000.0],["2011-05-27",6.22,6.41,6.22,6.316,5183000.0],["2011-05-31",6.359,6.425,6.164,6.31,3047000.0],["2011-06-01",6.3,6.304,6.102,6.102,1810000.0],["2011-06-02",6.094,6.157,6.0,6.023,1830000.0],["2011-06-03",5.931,5.955,5.835,5.93,1270000.0],["2011-06-06",5.937,6.015,5.856,5.866,1798000.0],["2011-06-07",5.935,5.972,5.831,5.859,1296000.0],["2011-06-08",5.832,5.899,5.783,5.85,1878000.0],["2011-06-09",5.879,5.93,5.817,5.914,1435000.0],["2011-06-10",5.869,5.932,5.71,5.733,1324000.0],["2011-06-13",5.778,5.858,5.692,5.712,1143000.0],["2011-06-14",5.783,5.89,5.783,5.868,928000.0],["2011-06-15",5.795,5.842,5.71,5.722,925000.0],["2011-06-16",5.73,5.85,5.636,5.818,1643000.0],["2011-06-17",5.853,5.853,5.712,5.786,2100000.0],["2011-06-20",5.75,5.809,5.714,5.748,1276000.0],["2011-06-21",5.783,5.84,5.765,5.8,1386000.0],["2011-06-22",5.765,5.815,5.737,5.74,686000.0],["2011-06-23",5.688,5.752,5.58,5.716,1255000.0],["2011-06-24",5.71,5.753,5.561,5.586,7375000.0],["2011-06-27",5.589,5.744,5.526,5.706,3330000.0],["2011-06-28",5.717,5.8,5.684,5.775,1357000.0],["2011-06-29",5.798,5.827,5.725,5.809,1888000.0],["2011-06-30",5.819,6.03,5.71,5.928,2550000.0],["2011-07-01",5.938,5.938,5.824,5.925,1799000.0],["2011-07-05",5.935,5.992,5.915,5.95,716000.0],["2011-07-06",5.952,5.985,5.799,5.92,1671000.0],["2011-07-07",5.979,5.979,5.915,5.924,1618000.0],["2011-07-08",5.821,5.892,5.821,5.883,807000.0],["2011-07-11",5.808,5.865,5.744,5.782,1541000.0],["2011-07-12",5.761,5.845,5.744,5.818,1621000.0],["2011-07-13",5.844,5.874,5.812,5.858,1263000.0],["2011-07-14",5.858,5.858,5.697,5.705,1664000.0],["2011-07-15",5.715,5.767,5.612,5.665,851000.0],["2011-07-18",5.649,5.649,5.519,5.56,621000.0],["2011-07-19",5.592,5.731,5.555,5.721,762000.0],["2011-07-20",5.737,5.744,5.621,5.692,732000.0],["2011-07-21",5.731,5.816,5.667,5.789,837000.0],["2011-07-22",5.8,5.836,5.742,5.811,542000.0],["2011-07-25",5.755,5.812,5.746,5.777,641000.0],["2011-07-26",5.788,5.822,5.714,5.802,1205000.0],["2011-07-27",5.788,5.856,5.66,5.7,2005000.0],["2011-07-28",5.74,5.948,5.74,5.866,3312000.0],["2011-07-29",5.818,5.945,5.81,5.876,1716000.0],["2011-08-01",5.936,6.039,5.85,5.904,2845000.0],["2011-08-02",5.874,5.941,5.719,5.723,1704000.0],["2011-08-03",5.751,5.803,5.613,5.734,1096000.0],["2011-08-04",5.643,5.678,5.559,5.563,2540000.0],["2011-08-05",5.628,5.739,5.464,5.596,4378000.0],["2011-08-08",5.403,5.584,5.186,5.186,4051000.0],["2011-08-09",5.302,5.43,4.859,5.028,6047000.0],["2011-08-10",4.924,4.926,4.689,4.695,4056000.0],["2011-08-11",4.719,4.867,4.7,4.821,5534000.0],["2011-08-12",4.861,4.951,4.745,4.931,1262000.0],["2011-08-15",4.965,5.132,4.948,5.132,1749000.0],["2011-08-16",5.087,5.209,5.027,5.158,2126000.0],["2011-08-17",5.191,5.195,5.09,5.126,1048000.0],["2011-08-18",4.973,4.973,4.702,4.742,2580000.0],["2011-08-19",4.671,4.867,4.668,4.765,1859000.0],["2011-08-22",4.887,4.943,4.641,4.67,1459000.0],["2011-08-23",4.67,4.895,4.668,4.89,1966000.0],["2011-08-24",4.894,4.977,4.781,4.921,1041000.0],["2011-08-25",4.962,4.962,4.723,4.741,1203000.0],["2011-08-26",4.702,4.849,4.698,4.83,1073000.0],["2011-08-29",4.9,5.04,4.806,5.009,1778000.0],["2011-08-30",4.968,5.05,4.836,5.013,1723000.0],["2011-08-31",5.054,5.123,4.949,5.118,1935000.0],["2011-09-01",5.108,5.207,5.026,5.061,1803000.0],["2011-09-02",4.973,4.984,4.831,4.836,1960000.0],["2011-09-06",4.791,4.886,4.732,4.873,2201000.0],["2011-09-07",4.951,5.161,4.864,5.144,1474000.0],["2011-09-08",5.105,5.174,5.022,5.074,1132000.0],["2011-09-09",5.021,5.033,4.805,4.919,1903000.0],["2011-09-12",4.833,5.005,4.833,4.999,1325000.0],["2011-09-13",5.008,5.134,5.001,5.098,1377000.0],["2011-09-14",5.134,5.281,5.004,5.21,1573000.0],["2011-09-15",5.31,5.376,5.226,5.356,1405000.0],["2011-09-16",5.403,5.45,5.342,5.418,2017000.0],["2011-09-19",5.317,5.413,5.286,5.404,1445000.0],["2011-09-20",5.426,5.582,5.381,5.406,1281000.0],["2011-09-21",5.396,5.458,5.187,5.198,2374000.0],["2011-09-22",5.039,5.159,4.937,5.054,1658000.0],["2011-09-23",5.051,5.114,4.972,5.096,1643000.0],["2011-09-26",5.137,5.154,4.956,5.153,795000.0],["2011-09-27",5.255,5.508,5.242,5.401,1346000.0],["2011-09-28",5.39,5.399,5.139,5.14,1062000.0],["2011-09-29",5.258,5.349,5.047,5.22,773000.0],["2011-09-30",5.141,5.261,5.12,5.197,1563000.0],["2011-10-03",5.153,5.245,4.921,4.922,2072000.0],["2011-10-04",4.888,5.222,4.871,5.218,1717000.0],["2011-10-05",5.22,5.362,5.155,5.218,1322000.0],["2011-10-06",5.22,5.237,5.146,5.204,1751000.0],["2011-10-07",5.229,5.305,5.063,5.142,992000.0],["2011-10-10",5.241,5.284,5.174,5.256,1279000.0],["2011-10-11",5.208,5.366,5.12,5.329,1032000.0],["2011-10-12",5.366,5.473,5.326,5.432,874000.0],["2011-10-13",5.405,5.482,5.33,5.439,457000.0],["2011-10-14",5.491,5.589,5.429,5.567,642000.0],["2011-10-17",5.518,5.523,5.349,5.376,1071000.0],["2011-10-18",5.398,5.62,5.339,5.59,1178000.0],["2011-10-19",5.583,5.654,5.435,5.471,648000.0],["2011-10-20",5.485,5.485,5.305,5.461,662000.0],["2011-10-21",5.529,5.612,5.498,5.599,696000.0],["2011-10-24",5.602,5.8,5.602,5.785,735000.0],["2011-10-25",5.734,5.763,5.616,5.629,971000.0],["2011-10-26",5.755,5.843,5.556,5.803,1440000.0],["2011-10-27",6.027,6.43,5.848,6.389,2577000.0],["2011-10-28",6.392,6.441,6.214,6.242,1254000.0],["2011-10-31",6.155,6.26,6.09,6.153,1204000.0],["2011-11-01",5.955,6.126,5.83,5.954,2511000.0],["2011-11-02",6.031,6.222,6.018,6.198,1021000.0],["2011-11-03",6.263,6.409,6.123,6.395,968000.0],["2011-11-04",6.326,6.391,6.182,6.354,937000.0],["2011-11-07",6.359,6.425,6.263,6.4,806000.0],["2011-11-08",6.436,6.485,6.28,6.456,969000.0],["2011-11-09",6.304,6.333,6.145,6.154,1174000.0],["2011-11-10",6.259,6.273,6.096,6.148,863000.0],["2011-11-11",6.223,6.34,6.192,6.233,1677000.0],["2011-11-14",6.216,6.342,6.172,6.3,788000.0],["2011-11-15",6.267,6.449,6.217,6.423,1204000.0],["2011-11-16",6.343,6.458,6.267,6.296,918000.0],["2011-11-17",6.281,6.355,6.222,6.271,636000.0],["2011-11-18",6.236,6.315,6.186,6.268,720000.0],["2011-11-21",6.149,6.192,5.999,6.003,1255000.0],["2011-11-22",6.007,6.061,5.922,5.932,986000.0],["2011-11-23",5.857,5.916,5.752,5.859,1210000.0],["2011-11-25",5.817,5.916,5.808,5.809,562000.0],["2011-11-28",6.008,6.347,5.856,6.347,1670000.0],["2011-11-29",6.348,6.438,6.307,6.362,850000.0],["2011-11-30",6.603,6.664,6.551,6.654,2010000.0],["2011-12-01",6.617,6.8,6.585,6.658,942000.0],["2011-12-02",6.748,6.784,6.634,6.657,427000.0],["2011-12-05",6.753,6.791,6.657,6.708,752000.0],["2011-12-06",6.73,6.73,6.572,6.649,1163000.0],["2011-12-07",6.589,6.619,6.512,6.602,1203000.0],["2011-12-08",6.554,6.687,6.433,6.447,942000.0],["2011-12-09",6.446,6.727,6.446,6.686,1385000.0],["2011-12-12",6.585,6.644,6.476,6.519,1347000.0],["2011-12-13",6.564,6.637,6.42,6.472,1149000.0],["2011-12-14",6.397,6.459,6.25,6.258,1084000.0],["2011-12-15",6.357,6.388,6.325,6.383,1208000.0],["2011-12-16",6.453,6.512,6.395,6.467,2177000.0],["2011-12-19",6.522,6.552,6.384,6.535,1063000.0],["2011-12-20",6.676,6.862,6.552,6.839,1493000.0],["2011-12-21",6.849,6.849,6.526,6.651,2195000.0],["2011-12-22",6.684,6.846,6.578,6.652,1629000.0],["2011-12-23",6.654,6.775,6.643,6.704,581000.0],["2011-12-27",6.666,6.712,6.636,6.675,770000.0],["2011-12-28",6.662,6.662,6.551,6.575,879000.0],["2011-12-29",6.599,6.753,6.588,6.689,757000.0],["2011-12-30",6.685,6.731,6.636,6.673,1302000.0],["2012-01-03",6.824,6.832,6.543,6.588,1635000.0],["2012-01-04",6.528,6.602,6.359,6.39,3500000.0],["2012-01-05",6.35,6.454,6.245,6.315,2593000.0],["2012-01-06",6.297,6.33,6.211,6.238,2264000.0],["2012-01-09",6.278,6.278,6.117,6.137,2536000.0],["2012-01-10",6.219,6.243,6.191,6.2,1054000.0],["2012-01-11",6.167,6.209,6.146,6.189,794000.0],["2012-01-12",6.186,6.231,6.13,6.198,2026000.0],["2012-01-13",6.145,6.228,6.112,6.157,685000.0],["2012-01-17",6.217,6.291,6.086,6.135,1984000.0],["2012-01-18",6.134,6.245,6.07,6.218,1039000.0],["2012-01-19",6.221,6.312,6.149,6.155,1545000.0],["2012-01-20",6.109,6.139,6.045,6.06,3446000.0],["2012-01-23",6.052,6.084,5.993,6.03,1448000.0],["2012-01-24",6.024,6.034,5.992,6.013,1638000.0],["2012-01-25",6.006,6.028,5.936,5.999,2766000.0],["2012-01-26",6.048,6.048,5.965,6.02,1581000.0],["2012-01-27",5.991,6.07,5.952,6.034,1116000.0],["2012-01-30",5.997,6.05,5.978,6.004,540000.0],["2012-01-31",6.022,6.039,5.666,5.667,4281000.0],["2012-02-01",5.688,5.765,5.613,5.687,3879000.0],["2012-02-02",5.7,5.769,5.637,5.707,1063000.0],["2012-02-03",5.81,5.957,5.797,5.922,1161000.0],["2012-02-06",5.896,5.896,5.789,5.795,1904000.0],["2012-02-07",5.798,5.862,5.773,5.817,1609000.0],["2012-02-08",5.816,5.816,5.736,5.777,1039000.0],["2012-02-09",5.795,5.829,5.723,5.805,747000.0],["2012-02-10",5.768,5.798,5.741,5.768,1398000.0],["2012-02-13",5.81,5.876,5.727,5.876,1403000.0],["2012-02-14",5.849,5.88,5.788,5.88,1134000.0],["2012-02-15",5.895,5.895,5.801,5.849,1069000.0],["2012-02-16",5.846,6.039,5.788,6.037,1215000.0],["2012-02-17",6.05,6.05,5.931,5.945,1069000.0],["2012-02-21",5.937,5.985,5.854,5.895,1043000.0],["2012-02-22",5.857,5.928,5.649,5.82,811000.0],["2012-02-23",6.04,6.1,5.99,6.037,2384000.0],["2012-02-24",6.032,6.097,5.972,6.074,1946000.0],["2012-02-27",6.055,6.065,5.923,6.05,1322000.0],["2012-02-28",6.052,6.084,6.002,6.076,2104000.0],["2012-02-29",6.105,6.146,5.998,5.998,1652000.0],["2012-03-01",6.005,6.088,5.974,6.085,2955000.0],["2012-03-02",6.069,6.069,5.826,5.892,2383000.0],["2012-03-05",5.856,5.937,5.831,5.894,1497000.0],["2012-03-06",5.816,5.909,5.789,5.892,2273000.0],["2012-03-07",5.895,6.136,5.848,6.018,3104000.0],["2012-03-08",6.036,6.175,5.996,6.141,1070000.0],["2012-03-09",6.121,6.32,6.121,6.252,1002000.0],["2012-03-12",6.274,6.323,6.245,6.312,1024000.0],["2012-03-13",6.36,6.535,6.36,6.535,2066000.0],["2012-03-14",6.503,6.564,6.47,6.55,2398000.0],["2012-03-15",6.545,6.673,6.503,6.667,1345000.0],["2012-03-16",6.683,6.74,6.537,6.707,3294000.0],["2012-03-19",6.675,6.781,6.64,6.73,1269000.0],["2012-03-20",6.668,6.696,6.445,6.66,1764000.0],["2012-03-21",6.665,6.736,6.646,6.727,663000.0],["2012-03-22",6.65,6.74,6.65,6.727,1355000.0],["2012-03-23",6.747,6.843,6.698,6.836,1138000.0],["2012-03-26",6.89,6.963,6.773,6.954,1815000.0],["2012-03-27",6.938,6.974,6.9,6.908,932000.0],["2012-03-28",6.905,7.012,6.865,6.979,3905000.0],["2012-03-29",6.916,7.015,6.862,6.986,2101000.0],["2012-03-30",7.057,7.057,6.889,6.905,1336000.0],["2012-04-02",6.874,6.968,6.838,6.954,1866000.0],["2012-04-03",6.917,7.094,6.847,6.886,1097000.0],["2012-04-04",6.803,6.971,6.799,6.948,2554000.0],["2012-04-05",6.894,6.941,6.865,6.895,1270000.0],["2012-04-09",6.764,6.891,6.732,6.849,1513000.0],["2012-04-10",6.835,6.888,6.714,6.726,2576000.0],["2012-04-11",6.794,6.833,6.703,6.785,1442000.0],["2012-04-12",6.781,6.908,6.781,6.816,1868000.0],["2012-04-13",6.8,6.833,6.739,6.77,1002000.0],["2012-04-16",6.77,6.837,6.72,6.789,2133000.0],["2012-04-17",6.846,6.937,6.8,6.879,1268000.0],["2012-04-18",6.956,7.324,6.921,7.212,6160000.0],["2012-04-19",7.206,7.214,7.062,7.076,2767000.0],["2012-04-20",7.182,7.182,7.063,7.1,2985000.0],["2012-04-23",6.988,7.103,6.928,7.06,1095000.0],["2012-04-24",7.047,7.13,6.96,7.008,1461000.0],["2012-04-25",7.098,7.208,7.076,7.18,2604000.0],["2012-04-26",7.194,7.341,7.153,7.281,3926000.0],["2012-04-27",7.041,7.342,7.041,7.317,2245000.0],["2012-04-30",7.365,7.365,7.273,7.289,1910000.0],["2012-05-01",7.287,7.301,7.219,7.272,4123000.0],["2012-05-02",7.196,7.246,7.133,7.15,1607000.0],["2012-05-03",7.165,7.198,6.978,7.051,2863000.0],["2012-05-04",7.02,7.098,6.996,7.051,7606000.0],["2012-05-07",7.047,7.06,6.91,7.05,3450000.0],["2012-05-08",6.884,6.953,6.814,6.931,1972000.0],["2012-05-09",6.838,6.95,6.829,6.842,1470000.0],["2012-05-10",6.892,7.006,6.857,7.005,2210000.0],["2012-05-11",6.942,7.065,6.942,7.005,1236000.0],["2012-05-14",6.962,7.023,6.887,6.981,1291000.0],["2012-05-15",6.96,7.065,6.881,7.046,1870000.0],["2012-05-16",7.06,7.103,7.051,7.075,1498000.0],["2012-05-17",7.063,7.089,6.945,7.008,2525000.0],["2012-05-18",6.991,7.048,6.888,6.917,1734000.0],["2012-05-21",6.944,7.086,6.844,7.078,1004000.0],["2012-05-22",7.081,7.152,7.035,7.129,1830000.0],["2012-05-23",7.042,7.241,6.965,7.206,1540000.0],["2012-05-24",7.198,7.319,7.163,7.296,1825000.0],["2012-05-25",7.269,7.307,7.235,7.267,1268000.0],["2012-05-29",7.323,7.385,7.243,7.368,1092000.0],["2012-05-30",7.323,7.416,7.3,7.373,2809000.0],["2012-05-31",7.374,7.424,7.285,7.389,1920000.0],["2012-06-01",7.264,7.289,7.16,7.203,2102000.0],["2012-06-04",7.246,7.317,7.165,7.224,1822000.0],["2012-06-05",7.214,7.374,7.201,7.345,1128000.0],["2012-06-06",7.369,7.672,7.369,7.619,1804000.0],["2012-06-07",7.739,7.812,7.602,7.618,1953000.0],["2012-06-08",7.609,7.77,7.585,7.725,1763000.0],["2012-06-11",7.838,7.838,7.734,7.754,2269000.0],["2012-06-12",7.805,7.841,7.741,7.815,1880000.0],["2012-06-13",7.823,7.823,7.68,7.693,2549000.0],["2012-06-14",7.71,7.805,7.673,7.794,1230000.0],["2012-06-15",7.755,7.933,7.755,7.837,1874000.0],["2012-06-18",7.801,7.925,7.775,7.906,1626000.0],["2012-06-19",7.942,7.997,7.886,7.974,2651000.0],["2012-06-20",7.953,7.953,7.703,7.777,1715000.0],["2012-06-21",7.786,7.816,7.66,7.716,2803000.0],["2012-06-22",7.736,7.763,7.702,7.75,2348000.0],["2012-06-25",7.7,7.737,7.615,7.716,1256000.0],["2012-06-26",7.729,7.93,7.705,7.896,1487000.0],["2012-06-27",7.9,8.03,7.9,7.999,1160000.0],["2012-06-28",7.919,7.967,7.918,7.95,2914000.0],["2012-06-29",8.052,8.313,8.052,8.12,3107000.0],["2012-07-02",8.139,8.374,7.974,8.371,2592000.0],["2012-07-03",8.354,8.552,8.311,8.54,1010000.0],["2012-07-05",8.54,8.552,8.425,8.463,833000.0],["2012-07-06",8.263,8.263,7.997,8.088,1689000.0],["2012-07-09",8.06,8.214,8.007,8.117,1327000.0],["2012-07-10",8.169,8.169,8.035,8.059,1659000.0],["2012-07-11",8.069,8.106,7.942,8.008,1351000.0],["2012-07-12",7.951,7.984,7.868,7.9,1443000.0],["2012-07-13",7.9,8.012,7.829,7.976,1054000.0],["2012-07-16",7.947,8.02,7.917,7.95,812000.0],["2012-07-17",8.023,8.031,7.905,8.01,1251000.0],["2012-07-18",8.006,8.064,7.961,8.009,719000.0],["2012-07-19",8.008,8.027,7.924,7.93,561000.0],["2012-07-20",7.844,7.926,7.8,7.862,1238000.0],["2012-07-23",7.727,7.826,7.707,7.779,843000.0],["2012-07-24",7.763,7.872,7.694,7.85,1592000.0],["2012-07-25",7.903,7.929,7.829,7.858,1405000.0],["2012-07-26",7.998,8.263,7.848,8.224,3164000.0],["2012-07-27",8.296,8.563,8.164,8.533,1585000.0],["2012-07-30",8.577,8.577,8.369,8.419,2780000.0],["2012-07-31",8.404,8.45,8.248,8.253,1571000.0],["2012-08-01",8.261,8.275,7.892,7.99,2417000.0],["2012-08-02",7.927,8.004,7.866,7.932,822000.0],["2012-08-03",8.059,8.435,8.059,8.261,2017000.0],["2012-08-06",8.254,8.345,8.229,8.273,830000.0],["2012-08-07",8.275,8.327,8.218,8.227,1401000.0],["2012-08-08",8.183,8.379,8.183,8.325,1081000.0],["2012-08-09",8.324,8.331,8.288,8.321,598000.0],["2012-08-10",8.313,8.335,8.28,8.308,395000.0],["2012-08-13",8.286,8.352,8.241,8.35,552000.0],["2012-08-14",8.396,8.418,8.272,8.324,758000.0],["2012-08-15",8.292,8.43,8.292,8.422,705000.0],["2012-08-16",8.154,8.248,8.003,8.182,1872000.0],["2012-08-17",8.16,8.282,8.148,8.265,540000.0],["2012-08-20",8.273,8.377,7.915,8.339,1407000.0],["2012-08-21",8.384,8.471,8.282,8.292,1735000.0],["2012-08-22",8.279,8.36,8.25,8.341,653000.0],["2012-08-23",8.354,8.408,8.222,8.255,802000.0],["2012-08-24",8.213,8.246,8.014,8.032,2251000.0],["2012-08-27",8.093,8.187,8.052,8.117,595000.0],["2012-08-28",8.104,8.231,8.055,8.149,1248000.0],["2012-08-29",8.138,8.212,8.08,8.116,889000.0],["2012-08-30",8.089,8.113,7.959,8.098,1172000.0],["2012-08-31",8.158,8.182,8.044,8.125,2513000.0],["2012-09-04",8.084,8.293,7.997,8.245,1196000.0],["2012-09-05",8.212,8.256,8.127,8.183,2447000.0],["2012-09-06",8.21,8.291,8.134,8.25,1460000.0],["2012-09-07",8.298,8.324,8.173,8.226,1291000.0],["2012-09-10",8.201,8.288,8.144,8.237,932000.0],["2012-09-11",8.251,8.252,8.103,8.159,1619000.0],["2012-09-12",8.189,8.227,8.076,8.123,561000.0],["2012-09-13",8.154,8.27,8.101,8.234,1149000.0],["2012-09-14",8.279,8.361,7.972,8.341,1201000.0],["2012-09-17",8.329,8.329,8.245,8.307,642000.0],["2012-09-18",8.277,8.37,8.221,8.311,1224000.0],["2012-09-19",8.331,8.407,8.266,8.339,1378000.0],["2012-09-20",8.324,8.324,8.12,8.158,1501000.0],["2012-09-21",8.15,8.214,8.096,8.104,2204000.0],["2012-09-24",8.063,8.167,8.001,8.154,1588000.0],["2012-09-25",8.176,8.3,8.061,8.126,1936000.0],["2012-09-26",8.132,8.143,8.025,8.136,1469000.0],["2012-09-27",8.172,8.318,8.161,8.259,1660000.0],["2012-09-28",8.217,8.264,8.144,8.154,993000.0],["2012-10-01",8.207,8.287,8.116,8.24,1197000.0],["2012-10-02",8.267,8.353,8.246,8.331,1178000.0],["2012-10-03",8.348,8.449,8.295,8.363,1061000.0],["2012-10-04",8.416,8.416,8.276,8.368,552000.0],["2012-10-05",8.386,8.522,8.326,8.351,526000.0],["2012-10-08",8.332,8.332,8.204,8.287,356000.0],["2012-10-09",8.27,8.27,8.146,8.17,530000.0],["2012-10-10",8.171,8.216,8.063,8.186,617000.0],["2012-10-11",8.239,8.321,8.182,8.234,295000.0],["2012-10-12",8.235,8.245,8.123,8.14,428000.0],["2012-10-15",8.136,8.173,8.088,8.139,1299000.0],["2012-10-16",8.203,8.249,8.153,8.216,506000.0],["2012-10-17",8.211,8.227,8.162,8.2,522000.0],["2012-10-18",8.182,8.199,8.096,8.096,634000.0],["2012-10-19",8.041,8.065,7.724,7.747,1406000.0],["2012-10-22",7.752,7.768,7.67,7.733,945000.0],["2012-10-23",7.691,7.79,7.641,7.772,949000.0],["2012-10-24",7.779,7.836,7.703,7.835,888000.0],["2012-10-25",8.0,8.36,7.96,8.314,2910000.0],["2012-10-26",8.294,8.46,8.242,8.449,958000.0],["2012-10-31",8.451,8.5,8.183,8.29,1745000.0],["2012-11-01",8.294,8.485,8.166,8.322,1168000.0],["2012-11-02",8.334,8.417,8.087,8.1,755000.0],["2012-11-05",8.1,8.227,8.0,8.111,1299000.0],["2012-11-06",8.152,8.261,8.135,8.238,863000.0],["2012-11-07",8.163,8.212,8.019,8.037,935000.0],["2012-11-08",8.027,8.11,7.891,7.891,712000.0],["2012-11-09",7.842,7.907,7.73,7.795,488000.0],["2012-11-12",7.823,8.01,7.809,7.852,1026000.0],["2012-11-13",7.794,7.896,7.7,7.857,1113000.0],["2012-11-14",7.876,7.894,7.701,7.706,719000.0],["2012-11-15",7.685,7.864,7.685,7.853,1941000.0],["2012-11-16",7.818,7.919,7.685,7.821,1464000.0],["2012-11-19",7.902,8.248,7.872,8.194,1897000.0],["2012-11-20",8.159,8.355,8.123,8.343,1146000.0],["2012-11-21",8.358,8.459,8.294,8.377,733000.0],["2012-11-23",8.4,8.491,8.358,8.484,588000.0],["2012-11-26",8.529,8.85,8.529,8.71,3371000.0],["2012-11-27",8.728,8.897,8.446,8.538,3091000.0],["2012-11-28",8.51,8.729,8.438,8.675,1544000.0],["2012-11-29",8.758,8.856,8.659,8.69,1452000.0],["2012-11-30",8.727,8.783,8.636,8.686,1551000.0],["2012-12-03",8.723,8.729,8.565,8.61,986000.0],["2012-12-04",8.633,8.687,8.534,8.551,1502000.0],["2012-12-05",8.573,8.628,8.509,8.573,1169000.0],["2012-12-06",8.544,8.59,8.453,8.498,787000.0],["2012-12-07",8.519,8.65,8.49,8.64,1004000.0],["2012-12-10",8.651,8.686,8.249,8.605,533000.0],["2012-12-11",8.687,8.819,8.665,8.725,1173000.0],["2012-12-12",8.742,8.748,8.558,8.61,714000.0],["2012-12-13",8.593,8.707,8.525,8.618,736000.0],["2012-12-14",8.601,8.723,8.55,8.573,484000.0],["2012-12-17",8.618,8.683,8.565,8.659,756000.0],["2012-12-18",8.648,8.942,8.607,8.869,1261000.0],["2012-12-19",8.87,8.881,8.695,8.749,816000.0],["2012-12-20",8.744,8.986,8.744,8.954,1656000.0],["2012-12-21",8.872,8.916,8.656,8.809,2410000.0],["2012-12-24",8.791,8.849,8.74,8.802,327000.0],["2012-12-26",8.797,8.797,8.632,8.682,953000.0],["2012-12-27",8.706,8.774,8.563,8.731,677000.0],["2012-12-28",8.674,9.027,8.669,8.725,1090000.0],["2012-12-31",8.73,8.986,8.73,8.937,1182000.0],["2013-01-02",9.148,9.33,9.143,9.308,2078000.0],["2013-01-03",9.3,9.326,9.039,9.101,1414000.0],["2013-01-04",9.156,9.218,9.052,9.142,1513000.0],["2013-01-07",9.068,9.169,9.042,9.083,817000.0],["2013-01-08",9.064,9.121,9.036,9.068,2066000.0],["2013-01-09",9.11,9.149,9.015,9.04,882000.0],["2013-01-10",9.099,9.099,8.936,9.011,942000.0],["2013-01-11",9.029,9.091,8.978,9.03,755000.0],["2013-01-14",9.04,9.1,8.981,9.036,773000.0],["2013-01-15",8.973,9.039,8.922,9.0,948000.0],["2013-01-16",8.959,9.022,8.91,8.928,1299000.0],["2013-01-17",8.984,9.044,8.906,8.985,1054000.0],["2013-01-18",8.96,8.992,8.896,8.985,982000.0],["2013-01-22",8.969,9.214,8.969,9.146,1194000.0],["2013-01-23",9.183,9.228,9.128,9.202,760000.0],["2013-01-24",9.198,9.3,9.181,9.264,631000.0],["2013-01-25",9.3,9.3,9.146,9.227,1756000.0],["2013-01-28",9.214,9.585,9.188,9.553,2300000.0],["2013-01-29",9.552,9.606,9.397,9.417,1354000.0],["2013-01-30",9.38,9.419,9.294,9.331,765000.0],["2013-01-31",9.335,9.418,9.247,9.378,768000.0],["2013-02-01",9.378,9.701,9.378,9.559,1556000.0],["2013-02-04",9.468,9.536,9.297,9.334,1456000.0],["2013-02-05",9.389,9.659,9.232,9.62,1575000.0],["2013-02-06",9.553,9.682,9.549,9.682,584000.0],["2013-02-07",9.676,9.676,9.52,9.589,1442000.0],["2013-02-08",9.575,9.629,9.525,9.622,1163000.0],["2013-02-11",9.635,9.635,9.56,9.599,556000.0],["2013-02-12",9.632,9.67,9.578,9.645,600000.0],["2013-02-13",9.654,9.654,9.566,9.6,1481000.0],["2013-02-14",9.59,9.625,9.543,9.599,858000.0],["2013-02-15",9.667,9.684,9.54,9.614,1238000.0],["2013-02-19",9.608,9.75,9.608,9.729,875000.0],["2013-02-20",9.751,9.762,9.61,9.618,938000.0],["2013-02-21",9.599,9.7,9.529,9.59,573000.0],["2013-02-22",9.658,9.675,9.511,9.64,720000.0],["2013-02-25",9.694,9.825,9.672,9.734,1012000.0],["2013-02-26",9.781,9.824,9.594,9.603,1560000.0],["2013-02-27",9.576,9.903,9.576,9.742,902000.0],["2013-02-28",10.005,10.135,9.806,10.074,1896000.0],["2013-03-01",10.003,10.4,10.003,10.341,2044000.0],["2013-03-04",10.283,10.349,10.218,10.317,1980000.0],["2013-03-05",10.274,10.44,10.231,10.432,2076000.0],["2013-03-06",10.442,10.564,10.356,10.389,1096000.0],["2013-03-07",10.358,10.385,10.266,10.275,761000.0],["2013-03-08",10.32,10.35,10.249,10.308,1130000.0],["2013-03-11",10.265,10.289,10.164,10.216,975000.0],["2013-03-12",10.2,10.277,10.071,10.106,1321000.0],["2013-03-13",10.099,10.149,9.95,10.054,1149000.0],["2013-03-14",10.05,10.091,9.923,9.979,1285000.0],["2013-03-15",9.976,10.228,9.934,10.211,2369000.0],["2013-03-18",10.086,10.25,10.015,10.218,866000.0],["2013-03-19",10.235,10.249,10.012,10.133,614000.0],["2013-03-20",10.167,10.361,10.167,10.32,856000.0],["2013-03-21",10.234,10.485,10.234,10.464,1211000.0],["2013-03-22",10.5,10.552,10.478,10.526,1040000.0],["2013-03-25",10.54,10.688,10.524,10.661,1316000.0],["2013-03-26",10.691,10.923,10.624,10.904,3816000.0],["2013-03-27",10.824,11.013,10.656,10.867,1598000.0],["2013-03-28",10.904,10.993,10.862,10.946,1498000.0],["2013-04-01",10.922,10.924,10.697,10.773,2054000.0],["2013-04-02",10.814,10.835,10.709,10.725,1553000.0],["2013-04-03",10.776,10.776,10.581,10.6,980000.0],["2013-04-04",10.624,10.769,10.554,10.764,588000.0],["2013-04-05",10.579,10.81,10.579,10.774,853000.0],["2013-04-08",10.828,10.922,10.774,10.892,598000.0],["2013-04-09",10.9,10.93,10.846,10.864,1943000.0],["2013-04-10",10.867,11.171,10.85,11.05,1317000.0],["2013-04-11",11.028,11.137,11.003,11.05,1467000.0],["2013-04-12",11.013,11.105,10.97,11.018,585000.0],["2013-04-15",10.96,11.026,10.618,10.652,1482000.0],["2013-04-16",10.714,10.924,10.657,10.907,779000.0],["2013-04-17",10.835,10.885,10.503,10.764,1076000.0],["2013-04-18",10.775,10.816,10.527,10.573,914000.0],["2013-04-19",10.56,10.742,10.54,10.731,935000.0],["2013-04-22",10.741,10.938,10.555,10.879,867000.0],["2013-04-23",10.978,11.019,10.884,10.95,788000.0],["2013-04-24",10.91,10.986,10.83,10.908,904000.0],["2013-04-25",10.963,11.034,10.465,10.922,1183000.0],["2013-04-26",10.908,10.964,10.7,10.725,1631000.0],["2013-04-29",10.808,10.966,10.795,10.844,1259000.0],["2013-04-30",10.798,10.861,10.716,10.841,953000.0],["2013-05-01",10.788,10.856,10.617,10.617,1438000.0],["2013-05-02",10.645,10.831,10.61,10.794,870000.0],["2013-05-03",10.947,11.301,10.916,11.077,1734000.0],["2013-05-06",11.044,11.186,11.044,11.119,486000.0],["2013-05-07",11.119,11.288,11.064,11.269,702000.0],["2013-05-08",11.266,11.354,11.218,11.333,435000.0],["2013-05-09",11.291,11.291,11.157,11.208,513000.0],["2013-05-10",11.241,11.377,11.067,11.084,1411000.0],["2013-05-13",11.06,11.172,11.06,11.114,457000.0],["2013-05-14",11.203,11.28,11.161,11.196,900000.0],["2013-05-15",11.143,11.286,11.132,11.142,698000.0],["2013-05-16",11.172,11.369,11.127,11.214,832000.0],["2013-05-17",11.303,11.616,11.215,11.557,1065000.0],["2013-05-20",11.507,11.549,11.371,11.463,1245000.0],["2013-05-21",11.463,11.54,11.319,11.431,1024000.0],["2013-05-22",11.412,11.546,11.089,11.203,951000.0],["2013-05-23",11.201,11.534,11.026,11.461,2796000.0],["2013-05-24",11.42,11.42,11.283,11.365,513000.0],["2013-05-28",11.51,11.535,11.325,11.405,1246000.0],["2013-05-29",11.293,11.433,11.058,11.226,658000.0],["2013-05-30",11.259,11.302,11.144,11.28,363000.0],["2013-05-31",11.194,11.317,11.181,11.181,1142000.0],["2013-06-03",11.185,11.363,11.105,11.26,1557000.0],["2013-06-04",11.245,11.447,11.173,11.286,1460000.0],["2013-06-05",11.25,11.277,11.07,11.226,1572000.0],["2013-06-06",11.212,11.318,11.167,11.311,979000.0],["2013-06-07",11.421,11.58,11.248,11.526,647000.0],["2013-06-10",11.54,11.69,11.512,11.661,627000.0],["2013-06-11",11.552,11.585,11.484,11.558,1057000.0],["2013-06-12",11.681,11.681,11.508,11.556,833000.0],["2013-06-13",11.55,11.561,11.491,11.539,993000.0],["2013-06-14",11.546,11.687,11.444,11.559,424000.0],["2013-06-17",11.641,11.969,11.524,11.845,1059000.0],["2013-06-18",11.85,12.462,11.781,12.42,2114000.0],["2013-06-19",12.382,12.441,12.133,12.182,1001000.0],["2013-06-20",12.031,12.198,11.937,12.13,1383000.0],["2013-06-21",12.184,12.478,12.184,12.463,2054000.0],["2013-06-24",12.329,12.525,12.28,12.504,1651000.0],["2013-06-25",12.6,12.614,12.438,12.57,1188000.0],["2013-06-26",12.652,12.843,12.508,12.803,1353000.0],["2013-06-27",12.858,13.075,12.845,12.951,1959000.0],["2013-06-28",12.897,13.033,12.84,12.907,1936000.0],["2013-07-01",12.983,13.239,12.983,13.103,1768000.0],["2013-07-02",13.141,13.297,13.0,13.188,928000.0],["2013-07-03",13.234,13.36,13.057,13.248,710000.0],["2013-07-05",13.419,13.563,13.301,13.559,1046000.0],["2013-07-08",13.604,13.738,13.497,13.731,1388000.0],["2013-07-09",13.81,13.871,13.642,13.7,1572000.0],["2013-07-10",13.732,13.915,13.557,13.59,1314000.0],["2013-07-11",13.741,13.755,13.579,13.64,943000.0],["2013-07-12",13.621,13.667,13.289,13.319,1945000.0],["2013-07-15",13.42,13.659,13.319,13.655,1832000.0],["2013-07-16",13.667,13.701,13.518,13.674,773000.0],["2013-07-17",13.715,13.73,13.624,13.667,734000.0],["2013-07-18",13.687,13.824,13.54,13.678,1039000.0],["2013-07-19",13.665,13.749,13.62,13.727,872000.0],["2013-07-22",13.652,13.86,13.644,13.674,642000.0],["2013-07-23",13.667,13.763,13.462,13.511,889000.0],["2013-07-24",13.594,13.712,13.322,13.397,1310000.0],["2013-07-25",13.969,15.836,13.801,15.702,4078000.0],["2013-07-26",15.596,16.093,15.418,16.006,1967000.0],["2013-07-29",15.971,15.995,15.461,15.676,2637000.0],["2013-07-30",15.7,15.82,15.434,15.748,1687000.0],["2013-07-31",15.745,16.045,15.644,15.655,1126000.0],["2013-08-01",15.764,16.164,15.745,15.919,2153000.0],["2013-08-02",15.833,15.967,15.809,15.956,1012000.0],["2013-08-05",15.971,16.145,15.95,16.137,771000.0],["2013-08-06",16.066,16.295,15.919,16.272,1357000.0],["2013-08-07",16.283,16.37,16.025,16.241,702000.0],["2013-08-08",16.345,16.463,16.057,16.176,614000.0],["2013-08-09",16.11,16.298,15.86,16.089,760000.0],["2013-08-12",15.947,16.34,15.771,16.282,509000.0],["2013-08-13",16.276,16.4,16.04,16.153,768000.0],["2013-08-14",16.103,16.15,15.931,15.979,426000.0],["2013-08-15",15.825,15.912,15.289,15.367,740000.0],["2013-08-16",15.289,15.529,15.267,15.465,710000.0],["2013-08-19",15.445,15.512,15.231,15.233,481000.0],["2013-08-20",15.265,15.474,15.244,15.383,1123000.0],["2013-08-21",15.332,15.386,14.949,15.171,627000.0],["2013-08-22",15.17,15.354,15.094,15.3,400000.0],["2013-08-23",15.3,15.475,15.138,15.254,498000.0],["2013-08-26",15.242,15.29,14.965,15.076,953000.0],["2013-08-27",14.883,15.035,14.637,14.942,1091000.0],["2013-08-28",14.909,15.173,14.78,14.994,951000.0],["2013-08-29",15.01,15.124,15.0,15.078,711000.0],["2013-08-30",15.019,15.109,14.816,14.851,997000.0],["2013-09-03",15.065,15.271,14.981,15.208,1344000.0],["2013-09-04",15.209,15.624,15.171,15.603,2095000.0],["2013-09-05",15.647,15.723,15.47,15.655,713000.0],["2013-09-06",15.759,15.844,15.355,15.794,987000.0],["2013-09-09",15.832,16.131,15.742,16.119,1032000.0],["2013-09-10",16.138,16.574,16.138,16.557,1196000.0],["2013-09-11",16.571,16.844,16.359,16.769,955000.0],["2013-09-12",16.859,16.963,16.735,16.772,969000.0],["2013-09-13",16.86,17.054,16.615,16.797,719000.0],["2013-09-16",16.965,17.025,16.731,16.778,817000.0],["2013-09-17",16.778,16.955,16.716,16.936,1002000.0],["2013-09-18",16.896,17.217,16.695,17.009,1576000.0],["2013-09-19",16.996,17.09,16.836,16.856,849000.0],["2013-09-20",16.86,16.907,16.651,16.664,2667000.0],["2013-09-23",16.628,16.66,16.282,16.569,1358000.0],["2013-09-24",16.635,16.839,16.183,16.707,1175000.0],["2013-09-25",16.707,16.8,16.474,16.478,539000.0],["2013-09-26",16.647,16.902,16.504,16.75,2090000.0],["2013-09-27",16.663,16.978,16.54,16.666,657000.0],["2013-09-30",16.543,16.863,16.543,16.791,1486000.0],["2013-10-01",16.8,17.129,16.725,17.129,1318000.0],["2013-10-02",17.0,17.187,16.816,17.168,1033000.0],["2013-10-03",17.134,17.24,16.889,17.0,1597000.0],["2013-10-04",16.955,17.346,16.931,17.228,637000.0],["2013-10-07",17.106,17.17,16.986,17.165,1697000.0],["2013-10-08",17.179,17.323,16.725,16.76,1713000.0],["2013-10-09",16.74,16.833,16.093,16.129,2083000.0],["2013-10-10",16.368,16.519,16.082,16.174,2220000.0],["2013-10-11",16.093,16.319,16.074,16.231,2255000.0],["2013-10-14",16.207,16.606,16.097,16.572,1190000.0],["2013-10-15",16.564,16.798,16.45,16.751,1691000.0],["2013-10-16",16.852,17.078,16.75,16.957,1067000.0],["2013-10-17",16.841,17.283,16.8,17.133,1178000.0],["2013-10-18",17.318,17.472,17.0,17.455,1337000.0],["2013-10-21",17.5,17.721,17.413,17.645,1145000.0],["2013-10-22",17.767,17.866,17.558,17.629,1439000.0],["2013-10-23",17.48,17.698,17.283,17.581,1993000.0],["2013-10-24",17.878,18.273,16.611,17.635,4479000.0],["2013-10-25",17.744,17.97,17.279,17.957,1742000.0],["2013-10-28",18.0,18.087,17.73,17.945,1982000.0],["2013-10-29",18.0,18.15,17.924,18.132,1144000.0],["2013-10-30",18.117,18.185,17.983,18.004,836000.0],["2013-10-31",18.055,18.137,17.692,17.699,1303000.0],["2013-11-01",17.671,17.7,17.178,17.278,2020000.0],["2013-11-04",17.386,17.46,17.13,17.36,1502000.0],["2013-11-05",17.323,17.644,17.101,17.576,716000.0],["2013-11-06",17.72,17.946,17.506,17.635,763000.0],["2013-11-07",17.675,17.675,17.024,17.042,1325000.0],["2013-11-08",16.97,17.51,16.803,17.405,1266000.0],["2013-11-11",17.358,17.602,17.129,17.215,639000.0],["2013-11-12",17.176,17.254,16.981,17.151,1069000.0],["2013-11-13",17.075,17.647,17.051,17.618,420000.0],["2013-11-14",17.574,17.706,17.435,17.654,930000.0],["2013-11-15",17.629,17.875,17.421,17.617,2126000.0],["2013-11-18",17.624,17.931,17.576,17.706,670000.0],["2013-11-19",17.672,17.916,17.584,17.725,461000.0],["2013-11-20",17.736,17.899,17.648,17.76,697000.0],["2013-11-21",17.805,18.158,17.77,18.121,1283000.0],["2013-11-22",18.113,18.2,17.884,18.056,793000.0],["2013-11-25",18.196,18.361,17.935,18.021,781000.0],["2013-11-26",18.062,18.384,17.982,18.346,490000.0],["2013-11-27",18.412,18.67,18.259,18.662,904000.0],["2013-11-29",18.783,18.843,18.528,18.624,253000.0],["2013-12-02",18.562,18.635,18.405,18.528,1066000.0],["2013-12-03",18.453,18.608,18.245,18.288,1581000.0],["2013-12-04",18.172,18.338,17.657,17.704,1000000.0],["2013-12-05",17.679,18.109,17.679,17.915,1698000.0],["2013-12-06",17.986,18.598,17.984,18.572,1284000.0],["2013-12-09",18.592,18.6,18.345,18.548,805000.0],["2013-12-10",18.524,18.727,18.339,18.396,1078000.0],["2013-12-11",18.463,18.485,17.752,17.82,1598000.0],["2013-12-12",17.792,17.934,17.597,17.609,1162000.0],["2013-12-13",17.691,17.87,17.481,17.708,1212000.0],["2013-12-16",17.815,17.961,17.641,17.955,1148000.0],["2013-12-17",17.945,17.95,17.636,17.801,1751000.0],["2013-12-18",17.838,18.164,17.742,18.128,2338000.0],["2013-12-19",18.161,18.225,17.754,17.808,1137000.0],["2013-12-20",17.895,18.398,17.567,18.316,2959000.0],["2013-12-23",18.37,18.587,18.276,18.307,1018000.0],["2013-12-24",18.339,18.503,18.215,18.386,501000.0],["2013-12-26",18.487,18.562,18.341,18.438,875000.0],["2013-12-27",18.498,18.596,18.337,18.396,782000.0],["2013-12-30",18.397,18.484,18.174,18.225,591000.0],["2013-12-31",18.297,18.522,18.27,18.458,881000.0],["2014-01-02",18.392,18.4,17.989,18.188,1066000.0],["2014-01-03",18.226,18.452,18.16,18.408,745000.0],["2014-01-06",18.523,18.523,18.105,18.215,751000.0],["2014-01-07",18.281,18.524,18.185,18.245,783000.0],["2014-01-08",18.184,18.23,17.785,18.007,1181000.0],["2014-01-09",18.114,18.25,17.958,18.019,2102000.0],["2014-01-10",18.027,18.194,17.577,17.763,2099000.0],["2014-01-13",17.673,17.988,17.384,17.453,1355000.0],["2014-01-14",17.56,17.949,17.52,17.881,1035000.0],["2014-01-15",17.869,17.951,17.754,17.796,1085000.0],["2014-01-16",17.711,18.0,17.699,17.902,1261000.0],["2014-01-17",17.899,17.934,17.724,17.882,1422000.0],["2014-01-21",18.047,18.047,17.446,17.641,1007000.0],["2014-01-22",17.628,17.987,17.567,17.95,1233000.0],["2014-01-23",17.897,17.983,17.71,17.918,1505000.0],["2014-01-24",17.746,17.87,17.48,17.619,1130000.0],["2014-01-27",17.648,17.648,16.777,16.786,1625000.0],["2014-01-28",16.791,17.089,16.378,17.043,1674000.0],["2014-01-29",16.79,17.0,16.573,16.678,1166000.0],["2014-01-30",16.882,16.964,16.657,16.909,1768000.0],["2014-01-31",16.571,17.255,16.571,17.204,1388000.0],["2014-02-03",17.205,17.213,16.821,16.916,2114000.0],["2014-02-04",16.961,17.145,16.855,16.901,1275000.0],["2014-02-05",16.837,17.01,16.553,16.925,1123000.0],["2014-02-06",17.026,17.234,17.015,17.225,1619000.0],["2014-02-07",17.214,17.603,17.15,17.53,1105000.0],["2014-02-10",17.49,17.49,17.138,17.358,1002000.0],["2014-02-11",17.376,17.422,17.187,17.367,943000.0],["2014-02-12",17.348,17.528,17.271,17.357,1106000.0],["2014-02-13",17.274,18.319,17.274,18.225,1829000.0],["2014-02-14",18.23,18.289,17.901,18.16,834000.0],["2014-02-18",18.262,18.577,18.122,18.292,2710000.0],["2014-02-19",18.179,18.468,17.976,18.162,1590000.0],["2014-02-20",18.251,18.381,17.279,18.3,6372000.0],["2014-02-21",18.45,19.899,18.315,19.797,4551000.0],["2014-02-24",19.86,20.554,19.86,20.484,2855000.0],["2014-02-25",20.586,20.71,20.364,20.445,1405000.0],["2014-02-26",20.509,20.73,20.21,20.263,1879000.0],["2014-02-27",20.179,20.46,20.125,20.381,829000.0],["2014-02-28",20.37,20.5,19.945,20.104,1019000.0],["2014-03-03",20.17,20.338,19.9,20.028,2368000.0],["2014-03-04",20.499,21.817,20.222,21.4,5660000.0],["2014-03-05",21.259,21.444,21.051,21.199,1983000.0],["2014-03-06",21.206,21.253,20.895,21.12,2038000.0],["2014-03-07",21.168,21.231,20.732,21.178,2084000.0],["2014-03-10",21.116,21.172,20.8,20.893,1715000.0],["2014-03-11",20.858,21.038,20.7,20.781,1634000.0],["2014-03-12",20.639,21.076,20.516,20.999,1743000.0],["2014-03-13",21.101,21.268,20.657,20.778,1303000.0],["2014-03-14",20.671,21.1,20.611,20.735,948000.0],["2014-03-17",20.825,21.2,20.731,20.847,1869000.0],["2014-03-18",20.934,21.205,20.854,20.9,1237000.0],["2014-03-19",20.866,20.895,20.298,20.515,2177000.0],["2014-03-20",20.419,21.164,20.342,21.059,1811000.0],["2014-03-21",21.104,21.104,20.676,20.699,1903000.0],["2014-03-24",20.669,20.746,19.966,20.332,2052000.0],["2014-03-25",20.494,20.714,19.855,19.865,2230000.0],["2014-03-26",20.018,20.08,19.388,19.403,2419000.0],["2014-03-27",19.439,19.565,18.696,19.013,1804000.0],["2014-03-28",18.994,19.36,18.474,18.592,2100000.0],["2014-03-31",18.761,19.154,18.13,18.674,3229000.0],["2014-04-01",18.75,18.964,18.623,18.895,1482000.0],["2014-04-02",18.996,19.052,18.562,18.667,1696000.0],["2014-04-03",18.616,18.813,18.493,18.693,2453000.0],["2014-04-04",18.882,19.337,17.473,17.498,3442000.0],["2014-04-07",17.354,17.68,16.411,16.643,4071000.0],["2014-04-08",16.711,16.997,16.037,16.83,2346000.0],["2014-04-09",16.834,17.535,16.757,17.437,2699000.0],["2014-04-10",17.389,17.6,15.947,16.192,3447000.0],["2014-04-11",16.035,16.393,15.462,15.493,2968000.0],["2014-04-14",15.687,15.958,15.336,15.523,1698000.0],["2014-04-15",15.536,15.821,14.957,15.527,2983000.0],["2014-04-16",15.672,16.354,15.384,16.234,3197000.0],["2014-04-17",16.231,16.78,15.988,16.56,3467000.0],["2014-04-21",17.131,17.391,16.539,17.197,3946000.0],["2014-04-22",17.253,17.7,17.078,17.51,2831000.0],["2014-04-23",17.522,17.779,16.966,17.369,3946000.0],["2014-04-24",17.98,17.98,16.247,16.315,11410000.0],["2014-04-25",16.202,16.434,15.812,15.934,6495000.0],["2014-04-28",16.042,16.36,15.038,15.654,6229000.0],["2014-04-29",15.777,16.323,15.578,16.12,3513000.0],["2014-04-30",16.008,16.229,15.545,16.089,1958000.0],["2014-05-01",16.049,16.656,15.875,16.127,3145000.0],["2014-05-02",16.146,16.402,15.876,16.194,1797000.0],["2014-05-05",16.029,16.372,15.785,16.342,1935000.0],["2014-05-06",16.217,16.353,15.702,15.812,2449000.0],["2014-05-07",15.886,15.952,15.107,15.472,2429000.0],["2014-05-08",15.391,16.109,15.314,15.578,2313000.0],["2014-05-09",15.491,15.876,15.281,15.789,1561000.0],["2014-05-12",15.829,16.317,15.707,16.098,3204000.0],["2014-05-13",16.102,16.149,15.54,15.575,1901000.0],["2014-05-14",15.571,15.599,15.146,15.237,1976000.0],["2014-05-15",15.148,15.337,14.7,15.242,2314000.0],["2014-05-16",15.261,15.417,15.041,15.394,1131000.0],["2014-05-19",15.304,15.611,15.182,15.51,1593000.0],["2014-05-20",15.422,15.521,14.958,15.055,1720000.0],["2014-05-21",15.145,15.554,14.903,15.282,2814000.0],["2014-05-22",15.337,15.826,14.966,15.722,1701000.0],["2014-05-23",15.752,16.188,15.563,16.135,2656000.0],["2014-05-27",16.257,16.735,16.058,16.458,2291000.0],["2014-05-28",16.417,16.719,16.112,16.117,1446000.0],["2014-05-29",16.263,16.263,15.931,16.047,1486000.0],["2014-05-30",16.981,16.981,15.561,15.855,2152000.0],["2014-06-02",15.941,16.05,15.637,15.905,1762000.0],["2014-06-03",15.696,15.914,15.465,15.657,3963000.0],["2014-06-04",15.584,16.103,15.441,16.04,2805000.0],["2014-06-05",16.056,16.421,15.823,16.221,3330000.0],["2014-06-06",16.4,17.1,16.348,16.951,15941000.0],["2014-06-09",16.857,17.159,16.731,16.89,3323000.0],["2014-06-10",16.781,16.897,16.351,16.389,2663000.0],["2014-06-11",16.287,16.497,16.211,16.436,2347000.0],["2014-06-12",16.406,16.5,16.038,16.193,3796000.0],["2014-06-13",16.21,16.381,16.109,16.121,4187000.0],["2014-06-16",16.432,16.463,15.8,16.144,3955000.0],["2014-06-17",16.109,16.418,15.944,16.008,3030000.0],["2014-06-18",16.0,16.249,15.781,16.226,3219000.0],["2014-06-19",16.248,16.285,15.917,15.979,2257000.0],["2014-06-20",16.0,16.0,15.831,15.912,4850000.0],["2014-06-23",15.937,15.937,15.551,15.614,4651000.0],["2014-06-24",15.625,16.066,15.599,15.725,3890000.0],["2014-06-25",15.576,15.836,15.338,15.579,3449000.0],["2014-06-26",15.636,15.874,15.305,15.818,2601000.0],["2014-06-27",15.716,15.878,15.508,15.702,35040000.0],["2014-06-30",16.036,16.353,15.793,15.817,5698000.0],["2014-07-01",15.896,16.254,15.68,16.01,2245000.0],["2014-07-02",16.053,16.088,15.629,15.664,2458000.0],["2014-07-03",15.693,15.94,15.511,15.858,1510000.0],["2014-07-07",15.753,15.772,15.386,15.428,2664000.0],["2014-07-08",15.38,15.38,14.72,14.786,3572000.0],["2014-07-09",14.82,14.98,14.747,14.763,2595000.0],["2014-07-10",14.572,14.76,14.437,14.679,3752000.0],["2014-07-11",14.711,14.847,14.559,14.702,1523000.0],["2014-07-14",14.828,14.905,14.558,14.593,1841000.0],["2014-07-15",14.644,14.735,14.376,14.586,2173000.0],["2014-07-16",14.684,14.684,14.374,14.404,1078000.0],["2014-07-17",14.317,14.342,13.877,13.916,2623000.0],["2014-07-18",13.904,14.309,13.849,14.243,3566000.0],["2014-07-21",14.159,14.159,13.863,13.876,3291000.0],["2014-07-22",13.982,14.372,13.903,14.262,3038000.0],["2014-07-23",14.221,14.414,14.213,14.359,2461000.0],["2014-07-24",14.808,16.583,14.807,15.379,13039000.0],["2014-07-25",15.279,15.473,14.816,15.102,4508000.0],["2014-07-28",15.123,15.123,14.734,14.807,2485000.0],["2014-07-29",14.876,14.985,14.736,14.858,2955000.0],["2014-07-30",14.9,15.053,14.814,14.974,2570000.0],["2014-07-31",14.799,15.018,14.343,14.373,5401000.0],["2014-08-01",14.305,14.523,14.191,14.306,2320000.0],["2014-08-04",14.369,14.391,14.105,14.311,2063000.0],["2014-08-05",14.3,14.3,13.984,14.131,1560000.0],["2014-08-06",14.024,14.177,13.93,14.161,1894000.0],["2014-08-07",14.247,14.462,13.986,14.351,3440000.0],["2014-08-08",14.398,14.491,14.266,14.37,2268000.0],["2014-08-11",14.45,14.563,14.323,14.538,1584000.0],["2014-08-12",14.495,14.685,14.495,14.577,3058000.0],["2014-08-13",14.612,14.612,14.353,14.399,2390000.0],["2014-08-14",14.378,14.497,14.275,14.461,1625000.0],["2014-08-15",14.524,14.612,14.374,14.593,2130000.0],["2014-08-18",14.888,15.062,14.775,14.817,2285000.0],["2014-08-19",14.82,14.82,14.704,14.715,1494000.0],["2014-08-20",14.694,14.949,14.591,14.908,1596000.0],["2014-08-21",14.899,15.174,14.885,14.977,2000000.0],["2014-08-22",14.934,14.998,14.8,14.865,2389000.0],["2014-08-25",14.974,15.109,14.7,14.781,1103000.0],["2014-08-26",14.781,14.896,14.646,14.816,1462000.0],["2014-08-27",14.755,14.801,14.489,14.54,1893000.0],["2014-08-28",14.476,14.476,14.201,14.242,1447000.0],["2014-08-29",14.276,14.533,14.188,14.475,1529000.0],["2014-09-02",14.523,14.784,14.516,14.641,2778000.0],["2014-09-03",14.688,14.701,14.401,14.516,2141000.0],["2014-09-04",14.571,14.571,14.325,14.391,1710000.0],["2014-09-05",14.324,14.646,14.201,14.629,3505000.0],["2014-09-08",14.664,14.731,14.596,14.607,1985000.0],["2014-09-09",14.544,14.563,14.406,14.432,1700000.0],["2014-09-10",14.473,14.8,14.335,14.787,2076000.0],["2014-09-11",14.648,15.832,14.648,15.796,5435000.0],["2014-09-12",15.756,16.002,15.654,15.949,3598000.0],["2014-09-15",15.885,15.885,15.539,15.628,3980000.0],["2014-09-16",15.569,15.707,15.527,15.643,3151000.0],["2014-09-17",15.641,15.826,15.529,15.754,2376000.0],["2014-09-18",15.809,16.055,15.696,15.958,2327000.0],["2014-09-19",15.949,15.998,15.806,15.894,3402000.0],["2014-09-22",15.804,15.84,15.467,15.557,2722000.0],["2014-09-23",15.471,15.775,15.426,15.663,5252000.0],["2014-09-24",15.67,15.875,15.582,15.857,3001000.0],["2014-09-25",15.787,15.938,15.65,15.781,3274000.0],["2014-09-26",15.815,15.923,15.721,15.763,2277000.0],["2014-09-29",15.579,15.704,15.305,15.583,2034000.0],["2014-09-30",15.615,15.624,15.262,15.554,2167000.0],["2014-10-01",15.544,15.557,15.141,15.253,2726000.0],["2014-10-02",15.193,15.275,14.799,14.948,2824000.0],["2014-10-03",15.081,15.288,14.986,15.224,1279000.0],["2014-10-06",15.243,15.359,14.975,15.078,1135000.0],["2014-10-07",15.03,15.03,14.629,14.651,1740000.0],["2014-10-08",14.717,15.11,14.473,15.073,1298000.0],["2014-10-09",15.115,15.176,14.25,14.622,3783000.0],["2014-10-10",14.56,14.84,14.201,14.212,2722000.0],["2014-10-13",14.25,14.422,13.737,13.76,3042000.0],["2014-10-14",13.895,14.135,13.781,13.878,1973000.0],["2014-10-15",13.676,14.08,13.438,13.9,3913000.0],["2014-10-16",13.716,14.1,13.577,13.861,2953000.0],["2014-10-17",14.076,14.481,14.017,14.267,1804000.0],["2014-10-20",14.203,14.554,14.116,14.253,1489000.0],["2014-10-21",14.363,14.824,14.281,14.744,2245000.0],["2014-10-22",14.71,14.805,14.314,14.342,1979000.0],["2014-10-23",14.437,14.95,14.437,14.689,1763000.0],["2014-10-24",14.733,14.843,14.574,14.832,1488000.0],["2014-10-27",14.751,14.966,14.666,14.83,1648000.0],["2014-10-28",14.861,15.121,14.813,15.1,1646000.0],["2014-10-29",14.955,15.2,14.917,14.994,1934000.0],["2014-10-30",15.7,17.322,15.56,16.123,8901000.0],["2014-10-31",16.279,16.767,16.083,16.109,4085000.0],["2014-11-03",16.204,16.555,15.948,16.076,3645000.0],["2014-11-04",16.045,16.155,15.75,16.094,2169000.0],["2014-11-05",16.15,16.184,15.949,15.992,1419000.0],["2014-11-06",15.912,16.034,15.733,15.904,1463000.0],["2014-11-07",15.862,15.984,15.773,15.909,1623000.0],["2014-11-10",16.07,16.35,15.733,15.998,1730000.0],["2014-11-11",15.974,16.109,15.752,16.063,1827000.0],["2014-11-12",15.961,16.286,15.961,16.201,1458000.0],["2014-11-13",16.268,16.377,15.895,16.007,1142000.0],["2014-11-14",15.926,16.125,15.882,16.057,1502000.0],["2014-11-17",16.057,16.16,15.849,15.934,1134000.0],["2014-11-18",15.944,16.317,15.826,16.261,2042000.0],["2014-11-19",16.265,16.375,16.108,16.338,1866000.0],["2014-11-20",16.204,16.66,16.166,16.598,2816000.0],["2014-11-21",16.836,16.836,16.544,16.765,3045000.0],["2014-11-24",16.881,17.055,16.564,16.882,2604000.0],["2014-11-25",16.903,17.003,16.714,16.903,1997000.0],["2014-11-26",16.857,17.016,16.765,16.873,1173000.0],["2014-11-28",16.843,17.198,16.665,17.026,705000.0],["2014-12-01",16.947,16.947,16.53,16.697,2160000.0],["2014-12-02",16.636,17.06,16.6,16.813,2036000.0],["2014-12-03",16.843,16.877,16.677,16.798,1107000.0],["2014-12-04",16.739,16.801,16.568,16.648,1660000.0],["2014-12-05",16.63,16.798,16.6,16.73,1140000.0],["2014-12-08",16.643,16.866,16.41,16.455,1477000.0],["2014-12-09",16.246,16.592,16.13,16.496,1140000.0],["2014-12-10",16.41,16.774,16.337,16.705,1900000.0],["2014-12-11",16.706,17.046,16.706,16.9,2110000.0],["2014-12-12",16.724,17.018,16.62,16.752,2035000.0],["2014-12-15",16.833,16.972,16.503,16.842,1862000.0],["2014-12-16",16.777,17.17,16.777,17.116,2644000.0],["2014-12-17",17.221,17.659,17.036,17.625,2823000.0],["2014-12-18",17.955,18.448,17.703,18.235,2681000.0],["2014-12-19",18.14,18.561,17.848,18.516,2545000.0],["2014-12-22",18.495,18.77,18.337,18.702,2052000.0],["2014-12-23",18.826,18.826,18.504,18.705,1771000.0],["2014-12-24",18.77,18.956,18.528,18.562,1522000.0],["2014-12-26",18.58,18.936,18.413,18.839,2754000.0],["2014-12-29",18.8,18.836,18.203,18.485,4211000.0],["2014-12-30",18.479,18.625,17.658,18.392,3796000.0],["2014-12-31",18.398,18.629,18.252,18.363,3632000.0],["2015-01-02",18.46,18.46,17.978,18.013,1784000.0],["2015-01-05",17.828,18.033,17.44,17.655,2261000.0],["2015-01-06",17.736,17.849,17.254,17.583,3218000.0],["2015-01-07",17.735,17.803,17.455,17.677,1500000.0],["2015-01-08",17.832,18.215,17.672,18.004,1703000.0],["2015-01-09",17.993,18.18,17.689,17.72,949000.0],["2015-01-12",17.762,17.876,17.54,17.694,1541000.0],["2015-01-13",17.824,18.054,17.288,17.523,1308000.0],["2015-01-14",17.257,17.669,17.257,17.443,1351000.0],["2015-01-15",17.507,17.645,16.936,16.995,1246000.0],["2015-01-16",16.903,17.521,16.876,17.489,1192000.0],["2015-01-20",17.489,17.743,17.205,17.586,1366000.0],["2015-01-21",17.552,17.733,17.515,17.713,1910000.0],["2015-01-22",17.787,18.293,17.718,18.223,1851000.0],["2015-01-23",18.206,18.866,18.2,18.805,1817000.0],["2015-01-26",18.862,18.862,18.474,18.728,3080000.0],["2015-01-27",18.451,18.731,18.209,18.601,1538000.0],["2015-01-28",18.747,18.753,18.376,18.442,2041000.0],["2015-01-29",18.46,18.593,18.265,18.578,1344000.0],["2015-01-30",18.483,18.733,18.33,18.451,1530000.0],["2015-02-02",18.489,18.703,18.221,18.671,1491000.0],["2015-02-03",18.893,19.139,18.763,19.131,1332000.0],["2015-02-04",18.99,19.153,18.889,19.073,1031000.0],["2015-02-05",19.186,19.517,19.139,19.506,1060000.0],["2015-02-06",19.493,19.5,19.174,19.202,1897000.0],["2015-02-09",19.076,19.2,18.954,19.088,1359000.0],["2015-02-10",19.207,19.365,19.107,19.304,686000.0],["2015-02-11",19.242,19.605,19.242,19.576,932000.0],["2015-02-12",19.76,20.049,19.633,19.997,906000.0],["2015-02-13",19.972,20.099,19.878,20.054,1302000.0],["2015-02-17",20.053,20.053,18.341,18.79,12233000.0],["2015-02-18",18.675,18.832,18.444,18.523,2564000.0],["2015-02-19",18.367,18.83,18.273,18.824,2587000.0],["2015-02-20",18.744,19.166,18.625,19.124,1781000.0],["2015-02-23",19.016,19.142,18.811,18.925,1307000.0],["2015-02-24",18.794,18.855,18.526,18.685,2705000.0],["2015-02-25",18.62,19.184,18.548,19.176,1984000.0],["2015-02-26",18.4,19.621,18.268,19.585,3004000.0],["2015-02-27",19.672,19.935,19.459,19.916,2965000.0],["2015-03-02",19.59,19.9,19.56,19.887,2936000.0],["2015-03-03",19.895,19.895,19.59,19.814,3727000.0],["2015-03-04",19.714,19.779,19.43,19.461,1633000.0],["2015-03-05",19.434,19.59,19.231,19.369,1888000.0],["2015-03-06",19.31,19.43,19.061,19.214,1664000.0],["2015-03-09",19.2,19.338,18.992,19.247,2172000.0],["2015-03-10",19.076,19.312,18.826,19.092,1538000.0],["2015-03-11",19.082,19.289,18.799,19.103,1787000.0],["2015-03-12",19.174,19.319,19.092,19.266,1205000.0],["2015-03-13",19.25,19.314,18.963,19.191,1637000.0],["2015-03-16",19.287,19.592,19.189,19.551,1176000.0],["2015-03-17",19.441,19.664,19.35,19.494,928000.0],["2015-03-18",19.433,19.829,19.355,19.586,2231000.0],["2015-03-19",19.567,19.858,19.451,19.766,1834000.0],["2015-03-20",20.103,20.189,19.527,19.678,1618000.0],["2015-03-23",19.71,20.125,19.46,20.062,4530000.0],["2015-03-24",20.098,20.098,19.443,19.536,1307000.0],["2015-03-25",19.583,19.587,18.781,18.806,2097000.0],["2015-03-26",18.756,19.023,18.61,18.914,1258000.0],["2015-03-27",18.868,19.394,18.773,19.206,1366000.0],["2015-03-30",19.334,19.873,19.328,19.765,1812000.0],["2015-03-31",19.705,19.911,19.568,19.783,2086000.0],["2015-04-01",19.783,19.807,19.529,19.766,1620000.0],["2015-04-02",19.766,19.983,19.655,19.829,1070000.0],["2015-04-06",19.857,20.094,19.7,20.006,1978000.0],["2015-04-07",19.957,20.25,19.672,19.708,1933000.0],["2015-04-08",19.745,19.868,19.342,19.678,2743000.0],["2015-04-09",19.699,20.088,19.486,20.032,1942000.0],["2015-04-10",20.033,20.751,20.033,20.736,2574000.0],["2015-04-13",20.751,20.788,19.889,19.959,2641000.0],["2015-04-14",19.959,19.959,19.585,19.764,814000.0],["2015-04-15",19.805,19.964,19.535,19.545,1202000.0],["2015-04-16",19.526,19.796,19.392,19.62,791000.0],["2015-04-17",19.407,19.603,19.229,19.336,885000.0],["2015-04-20",19.492,19.779,19.45,19.699,1662000.0],["2015-04-21",19.757,19.983,19.753,19.943,793000.0],["2015-04-22",20.0,20.0,19.725,19.886,598000.0],["2015-04-23",19.787,20.242,19.632,20.072,734000.0],["2015-04-24",20.196,20.303,19.872,19.949,1710000.0],["2015-04-27",20.06,20.264,19.945,20.011,1599000.0],["2015-04-28",19.912,20.258,19.846,20.019,1442000.0],["2015-04-29",19.869,20.374,19.869,20.0,2333000.0],["2015-04-30",21.0,21.357,19.322,20.443,3129000.0],["2015-05-01",20.713,20.798,20.074,20.447,1834000.0],["2015-05-04",20.484,20.493,20.159,20.244,1869000.0],["2015-05-05",20.12,20.339,19.854,19.927,1880000.0],["2015-05-06",19.995,20.074,19.622,19.768,1444000.0],["2015-05-07",19.665,20.152,19.665,19.853,1563000.0],["2015-05-08",20.083,20.392,19.867,20.246,1279000.0],["2015-05-11",20.188,20.541,20.043,20.334,1086000.0],["2015-05-12",20.186,20.631,20.13,20.597,2274000.0],["2015-05-13",20.75,20.75,20.392,20.518,1213000.0],["2015-05-14",20.657,20.989,20.382,20.965,944000.0],["2015-05-15",20.884,21.277,20.703,21.166,3215000.0],["2015-05-18",21.18,21.363,20.962,21.313,1351000.0],["2015-05-19",21.3,21.667,21.175,21.42,3475000.0],["2015-05-20",21.475,21.501,20.966,21.029,2403000.0],["2015-05-21",20.926,21.498,20.826,21.247,2106000.0],["2015-05-22",21.096,21.278,20.936,20.963,1081000.0],["2015-05-26",20.945,20.998,20.595,20.838,1568000.0],["2015-05-27",20.88,21.108,20.714,21.045,2534000.0],["2015-05-28",21.0,21.249,20.779,21.198,776000.0],["2015-05-29",21.147,21.176,20.776,20.891,1212000.0],["2015-06-01",20.929,21.004,20.574,20.659,1379000.0],["2015-06-02",20.594,20.84,20.512,20.596,2780000.0],["2015-06-03",20.503,20.897,20.411,20.769,1435000.0],["2015-06-04",20.7,20.846,20.456,20.583,1732000.0],["2015-06-05",20.528,21.1,20.46,21.015,2413000.0],["2015-06-08",21.068,21.356,20.46,20.585,2411000.0],["2015-06-09",20.494,20.665,19.935,20.131,1909000.0],["2015-06-10",20.231,20.72,20.195,20.575,2159000.0],["2015-06-11",20.65,20.894,20.324,20.418,1495000.0],["2015-06-12",20.315,20.697,20.252,20.634,1870000.0],["2015-06-15",20.522,20.655,20.302,20.489,1891000.0],["2015-06-16",20.464,20.866,20.38,20.727,1894000.0],["2015-06-17",20.743,20.908,20.515,20.63,817000.0],["2015-06-18",20.674,20.922,20.538,20.84,1502000.0],["2015-06-19",20.952,20.952,20.596,20.699,960000.0],["2015-06-22",20.85,20.927,20.702,20.832,1045000.0],["2015-06-23",20.884,20.884,20.505,20.58,1260000.0],["2015-06-24",20.534,20.69,20.237,20.351,1360000.0],["2015-06-25",20.358,20.73,20.252,20.634,1540000.0],["2015-06-26",20.686,20.809,20.345,20.606,2827000.0],["2015-06-29",20.427,20.512,20.071,20.152,1654000.0],["2015-06-30",20.247,20.268,19.971,20.126,3073000.0],["2015-07-01",20.327,20.327,19.718,20.131,1367000.0],["2015-07-02",20.129,20.304,19.942,20.246,1404000.0],["2015-07-06",20.19,20.52,19.847,20.28,1509000.0],["2015-07-07",20.26,20.449,19.89,20.446,1624000.0],["2015-07-08",20.244,20.441,19.975,20.036,1852000.0],["2015-07-09",20.252,20.536,20.195,20.377,1404000.0],["2015-07-10",20.672,20.9,20.445,20.812,1467000.0],["2015-07-13",20.913,21.074,20.711,20.789,1645000.0],["2015-07-14",20.791,21.028,19.993,20.611,2100000.0],["2015-07-15",20.669,21.057,20.565,21.041,1326000.0],["2015-07-16",21.085,21.557,20.967,21.523,1356000.0],["2015-07-17",21.525,21.723,21.404,21.645,1563000.0],["2015-07-20",21.69,21.781,21.426,21.705,1361000.0],["2015-07-21",21.75,22.349,21.666,21.843,3286000.0],["2015-07-22",21.668,21.982,21.329,21.376,1540000.0],["2015-07-23",21.378,21.706,21.274,21.4,698000.0],["2015-07-24",21.468,21.681,21.38,21.483,1105000.0],["2015-07-27",21.281,21.474,20.815,20.952,1384000.0],["2015-07-28",21.052,21.205,20.704,21.136,1545000.0],["2015-07-29",21.036,21.403,20.922,21.285,1208000.0],["2015-07-30",21.394,21.5,20.613,20.749,2510000.0],["2015-07-31",20.77,20.8,20.082,20.129,2745000.0],["2015-08-03",20.119,20.313,19.145,19.727,2797000.0],["2015-08-04",19.727,19.877,19.445,19.587,1682000.0],["2015-08-05",19.649,20.157,19.649,19.795,1500000.0],["2015-08-06",19.855,19.863,19.383,19.455,1513000.0],["2015-08-07",19.41,19.733,19.334,19.691,1553000.0],["2015-08-10",19.793,20.046,19.638,20.028,1175000.0],["2015-08-11",19.979,20.004,19.55,19.856,1342000.0],["2015-08-12",19.71,19.855,19.164,19.651,1076000.0],["2015-08-13",19.53,19.664,19.247,19.546,1421000.0],["2015-08-14",19.54,19.671,19.337,19.558,1053000.0],["2015-08-17",19.47,19.618,19.362,19.616,969000.0],["2015-08-18",19.577,19.622,19.353,19.368,929000.0],["2015-08-19",19.314,19.314,19.0,19.214,1702000.0],["2015-08-20",19.1,19.1,18.797,18.81,1361000.0],["2015-08-21",18.603,18.696,18.037,18.161,1245000.0],["2015-08-24",17.122,17.647,16.969,17.0,3535000.0],["2015-08-25",17.467,17.81,17.036,17.074,2163000.0],["2015-08-26",17.537,17.564,16.744,17.524,2154000.0],["2015-08-27",17.711,18.081,17.584,17.941,1465000.0],["2015-08-28",17.892,18.203,17.814,18.138,1247000.0],["2015-08-31",18.026,18.164,17.578,17.704,1944000.0],["2015-09-01",17.383,17.66,17.011,17.138,2050000.0],["2015-09-02",17.275,17.466,17.069,17.458,1696000.0],["2015-09-03",17.512,17.844,17.443,17.818,1544000.0],["2015-09-04",17.608,17.699,17.397,17.48,1040000.0],["2015-09-08",17.767,18.047,17.566,17.943,1472000.0],["2015-09-09",18.129,18.279,17.679,17.739,1094000.0],["2015-09-10",17.72,17.944,17.701,17.798,1283000.0],["2015-09-11",17.504,17.957,17.504,17.924,1040000.0],["2015-09-14",17.943,17.943,17.56,17.713,1133000.0],["2015-09-15",17.715,18.0,17.694,17.961,793000.0],["2015-09-16",18.0,18.21,17.894,17.994,1364000.0],["2015-09-17",18.003,18.252,17.84,18.101,1280000.0],["2015-09-18",17.899,17.941,17.316,17.666,2833000.0],["2015-09-21",17.78,18.154,17.702,17.856,1894000.0],["2015-09-22",17.594,17.853,17.414,17.588,1884000.0],["2015-09-23",17.613,17.71,17.237,17.493,2019000.0],["2015-09-24",17.303,17.669,17.014,17.177,2168000.0],["2015-09-25",17.366,17.399,16.921,17.124,2138000.0],["2015-09-28",17.062,17.207,16.45,16.626,3163000.0],["2015-09-29",16.634,16.757,16.349,16.453,2857000.0],["2015-09-30",16.586,17.459,16.586,17.306,3011000.0],["2015-10-01",17.409,17.409,16.798,17.007,1748000.0],["2015-10-02",16.817,17.528,16.817,17.524,1081000.0],["2015-10-05",17.645,18.01,17.558,17.973,1605000.0],["2015-10-06",18.038,18.301,17.871,18.181,3473000.0],["2015-10-07",18.311,18.606,18.187,18.572,1695000.0],["2015-10-08",18.529,18.942,18.529,18.863,1527000.0],["2015-10-09",18.884,19.074,18.621,18.769,1182000.0],["2015-10-12",18.759,18.943,18.607,18.757,1516000.0],["2015-10-13",18.67,19.275,18.397,18.454,1511000.0],["2015-10-14",18.465,18.608,18.186,18.252,1164000.0],["2015-10-15",18.352,18.563,18.142,18.55,1008000.0],["2015-10-16",18.517,18.583,18.327,18.481,836000.0],["2015-10-19",18.405,18.637,18.308,18.585,1319000.0],["2015-10-20",18.58,18.651,18.152,18.312,914000.0],["2015-10-21",18.374,18.492,18.056,18.245,1493000.0],["2015-10-22",18.424,18.869,18.352,18.671,996000.0],["2015-10-23",18.893,19.198,18.718,19.087,1207000.0],["2015-10-26",19.107,19.301,18.919,19.06,2527000.0],["2015-10-27",19.066,19.24,18.961,19.118,1453000.0],["2015-10-28",19.073,19.357,18.999,19.227,2876000.0],["2015-10-29",19.23,20.412,19.012,20.268,3068000.0],["2015-10-30",20.197,20.572,20.197,20.307,2083000.0],["2015-11-02",20.403,20.692,20.199,20.371,1347000.0],["2015-11-03",20.297,20.375,20.071,20.122,2269000.0],["2015-11-04",20.222,20.416,20.015,20.352,1657000.0],["2015-11-05",20.377,20.509,20.074,20.45,1276000.0],["2015-11-06",20.281,20.491,20.227,20.409,1217000.0],["2015-11-09",20.345,20.404,20.016,20.356,1128000.0],["2015-11-10",20.288,20.453,20.028,20.434,1049000.0],["2015-11-11",20.509,20.633,20.262,20.467,1591000.0],["2015-11-12",20.389,20.668,20.315,20.417,1176000.0],["2015-11-13",20.277,20.321,19.934,19.982,1073000.0],["2015-11-16",19.872,20.306,19.872,20.161,724000.0],["2015-11-17",20.18,20.399,20.046,20.249,703000.0],["2015-11-18",20.275,20.943,20.239,20.789,2017000.0],["2015-11-19",20.927,20.927,20.473,20.5,1959000.0],["2015-11-20",20.543,20.549,20.33,20.455,1420000.0],["2015-11-23",20.4,20.553,20.327,20.527,1940000.0],["2015-11-24",20.5,20.993,20.369,20.954,2350000.0],["2015-11-25",21.0,21.175,20.873,20.894,1099000.0],["2015-11-27",20.966,21.104,20.846,21.0,139000.0],["2015-11-30",20.949,21.026,20.719,20.924,1073000.0],["2015-12-01",20.955,21.133,20.818,20.942,1984000.0],["2015-12-02",21.015,21.116,20.802,20.824,854000.0],["2015-12-03",20.94,20.94,20.286,20.476,1004000.0],["2015-12-04",20.446,20.905,20.368,20.905,804000.0],["2015-12-07",20.831,20.988,20.596,20.681,1738000.0],["2015-12-08",20.489,20.81,20.362,20.655,944000.0],["2015-12-09",20.541,20.922,20.522,20.63,1486000.0],["2015-12-10",20.541,20.893,20.379,20.758,1712000.0],["2015-12-11",20.521,20.677,20.193,20.255,1122000.0],["2015-12-14",20.286,20.528,20.039,20.359,970000.0],["2015-12-15",20.485,20.818,20.236,20.275,1639000.0],["2015-12-16",20.367,20.877,20.23,20.798,1899000.0],["2015-12-17",20.8,20.98,20.491,20.582,2441000.0],["2015-12-18",20.582,20.811,20.273,20.367,2088000.0],["2015-12-21",20.53,20.743,20.286,20.437,2415000.0],["2015-12-22",20.208,20.626,19.658,20.174,1476000.0],["2015-12-23",20.317,20.49,20.096,20.262,2262000.0],["2015-12-24",20.302,20.916,20.274,20.773,763000.0],["2015-12-28",20.762,20.997,20.744,20.957,771000.0],["2015-12-29",21.023,21.351,20.898,21.042,1384000.0],["2015-12-30",21.092,21.31,20.705,20.744,724000.0],["2015-12-31",20.68,21.0,20.461,20.669,2272000.0],["2016-01-04",20.332,20.498,19.654,19.754,3150000.0],["2016-01-05",19.816,20.122,19.534,19.973,1971000.0],["2016-01-06",19.584,19.879,19.375,19.487,2425000.0],["2016-01-07",19.138,19.27,18.29,18.429,3790000.0],["2016-01-08",18.443,18.75,18.085,18.212,2628000.0],["2016-01-11",18.265,18.356,17.665,18.012,3134000.0],["2016-01-12",18.173,18.631,18.168,18.527,1779000.0],["2016-01-13",18.73,19.091,18.01,18.023,2157000.0],["2016-01-14",17.935,18.568,17.844,18.349,953000.0],["2016-01-15",17.776,18.299,17.627,17.82,1294000.0],["2016-01-19",18.005,18.005,17.482,17.752,1846000.0],["2016-01-20",17.413,17.618,16.566,17.422,1809000.0],["2016-01-21",17.523,17.767,17.478,17.618,1959000.0],["2016-01-22",17.798,18.015,17.737,17.834,1616000.0],["2016-01-25",17.781,18.194,16.999,17.097,1797000.0],["2016-01-26",17.146,17.184,16.492,17.069,2138000.0],["2016-01-27",17.054,17.346,16.943,17.01,1899000.0],["2016-01-28",17.267,17.267,16.832,17.04,2123000.0],["2016-01-29",17.118,17.565,17.118,17.537,1698000.0],["2016-02-01",17.407,17.863,17.407,17.726,1066000.0],["2016-02-02",17.553,17.553,16.861,16.911,2229000.0],["2016-02-03",17.057,17.15,16.416,16.71,2144000.0],["2016-02-04",16.633,17.314,16.562,17.239,1964000.0],["2016-02-05",17.139,17.32,16.249,16.328,3111000.0],["2016-02-08",16.02,16.02,14.681,14.89,3761000.0],["2016-02-09",14.708,15.694,14.653,15.401,3712000.0],["2016-02-10",15.537,15.857,15.399,15.703,2386000.0],["2016-02-11",15.477,15.694,15.255,15.541,1427000.0],["2016-02-12",15.723,16.008,15.421,15.771,1747000.0],["2016-02-16",16.06,16.313,15.81,16.247,2173000.0],["2016-02-17",16.378,17.202,16.357,17.009,2706000.0],["2016-02-18",17.016,17.363,16.601,16.819,2273000.0],["2016-02-19",16.755,17.334,16.744,17.161,1619000.0],["2016-02-22",17.333,17.698,17.085,17.23,1520000.0],["2016-02-23",17.124,17.458,16.881,17.28,1858000.0],["2016-02-24",17.081,17.494,16.756,17.288,2112000.0],["2016-02-25",17.343,18.238,16.166,17.116,5277000.0],["2016-02-26",17.201,17.978,17.085,17.924,2741000.0],["2016-02-29",17.954,18.078,17.67,17.706,2110000.0],["2016-03-01",17.855,18.027,17.58,17.92,1869000.0],["2016-03-02",17.866,17.974,17.268,17.929,2158000.0],["2016-03-03",17.973,18.151,17.882,18.131,1518000.0],["2016-03-04",18.147,18.594,17.77,18.325,1736000.0],["2016-03-07",18.276,18.67,18.145,18.468,1963000.0],["2016-03-08",18.326,18.456,17.706,17.765,1522000.0],["2016-03-09",17.905,18.066,17.56,17.931,1394000.0],["2016-03-10",17.983,18.284,17.567,17.766,2032000.0],["2016-03-11",17.916,18.371,17.86,18.275,1603000.0],["2016-03-14",18.295,18.5,17.829,18.249,1095000.0],["2016-03-15",18.121,18.161,17.721,17.736,1841000.0],["2016-03-16",17.654,18.495,17.435,18.41,1511000.0],["2016-03-17",18.355,18.792,18.29,18.583,1558000.0],["2016-03-18",18.685,19.115,18.473,18.65,3167000.0],["2016-03-21",18.645,19.017,18.473,18.92,1549000.0],["2016-03-22",18.816,19.112,18.816,18.976,1906000.0],["2016-03-23",18.926,19.131,18.292,18.32,1909000.0],["2016-03-24",18.22,18.334,18.06,18.322,1165000.0],["2016-03-28",18.32,18.63,18.072,18.396,1318000.0],["2016-03-29",18.352,18.753,18.222,18.624,1378000.0],["2016-03-30",18.711,18.89,18.555,18.651,1758000.0],["2016-03-31",18.631,19.124,18.506,18.817,2345000.0],["2016-04-01",18.703,18.703,18.23,18.649,2066000.0],["2016-04-04",18.674,18.865,18.36,18.493,996000.0],["2016-04-05",18.32,18.443,17.953,18.131,1891000.0],["2016-04-06",18.174,18.897,17.864,18.607,2344000.0],["2016-04-07",18.505,18.536,17.955,18.003,1443000.0],["2016-04-08",18.15,18.15,17.936,18.008,2534000.0],["2016-04-11",18.08,18.337,17.685,17.685,2739000.0],["2016-04-12",17.67,17.884,17.449,17.73,1945000.0],["2016-04-13",17.826,18.18,17.826,18.15,1710000.0],["2016-04-14",18.154,18.37,17.755,17.979,1509000.0],["2016-04-15",17.946,18.171,17.753,18.134,1350000.0],["2016-04-18",18.007,18.42,18.007,18.318,2146000.0],["2016-04-19",18.405,18.515,18.248,18.397,1591000.0],["2016-04-20",18.347,18.481,18.182,18.343,1241000.0],["2016-04-21",18.294,18.478,18.215,18.286,1227000.0],["2016-04-22",18.217,18.45,18.113,18.436,1126000.0],["2016-04-25",18.428,18.475,18.202,18.328,1102000.0],["2016-04-26",18.285,18.509,18.147,18.299,1328000.0],["2016-04-27",18.24,18.36,17.545,17.95,3378000.0],["2016-04-28",19.16,20.075,19.16,19.448,5861000.0],["2016-04-29",19.548,19.891,19.107,19.731,3002000.0],["2016-05-02",19.839,20.085,19.632,19.888,2187000.0],["2016-05-03",19.779,19.91,19.491,19.52,2071000.0],["2016-05-04",19.363,19.559,19.157,19.481,2088000.0],["2016-05-05",19.566,19.623,19.301,19.333,2116000.0],["2016-05-06",19.258,19.603,19.044,19.583,766000.0],["2016-05-09",19.529,19.885,19.499,19.708,1191000.0],["2016-05-10",19.808,20.304,19.7,20.277,2147000.0],["2016-05-11",20.2,20.339,19.743,19.772,1467000.0],["2016-05-12",19.918,20.171,19.823,20.041,1791000.0],["2016-05-13",19.899,20.07,19.386,19.761,1931000.0],["2016-05-16",19.789,19.993,19.544,19.769,2449000.0],["2016-05-17",19.758,19.809,19.518,19.533,1618000.0],["2016-05-18",19.495,19.775,19.241,19.722,1381000.0],["2016-05-19",19.647,19.99,19.51,19.598,1277000.0],["2016-05-20",19.656,20.0,19.656,19.764,1372000.0],["2016-05-23",19.738,19.929,19.6,19.872,969000.0],["2016-05-24",20.054,20.263,19.902,20.136,1130000.0],["2016-05-25",20.153,20.332,19.983,20.247,1031000.0],["2016-05-26",20.2,20.425,20.002,20.4,1347000.0],["2016-05-27",20.342,20.775,20.178,20.65,1079000.0],["2016-05-31",20.627,20.761,20.483,20.659,2302000.0],["2016-06-01",20.649,20.994,20.55,20.916,2613000.0],["2016-06-02",20.78,20.975,20.633,20.93,1410000.0],["2016-06-03",20.794,20.859,20.582,20.767,962000.0],["2016-06-06",20.702,20.967,20.668,20.951,1707000.0],["2016-06-07",20.99,21.271,20.95,21.15,2265000.0],["2016-06-08",21.181,21.328,20.946,21.266,889000.0],["2016-06-09",21.119,21.502,21.028,21.457,1873000.0],["2016-06-10",21.252,21.436,20.892,20.911,1359000.0],["2016-06-13",20.776,21.029,20.743,20.891,1076000.0],["2016-06-14",20.91,21.072,20.697,21.07,1327000.0],["2016-06-15",21.141,21.174,20.894,20.955,1024000.0],["2016-06-16",20.88,21.182,20.641,21.023,1850000.0],["2016-06-17",21.025,21.049,20.605,20.658,2074000.0],["2016-06-20",20.894,21.191,20.893,21.009,678000.0],["2016-06-21",21.038,21.2,20.863,20.984,1647000.0],["2016-06-22",20.981,21.198,20.88,20.97,927000.0],["2016-06-23",21.158,21.786,20.997,21.744,1920000.0],["2016-06-24",20.732,21.341,20.594,21.28,4644000.0],["2016-06-27",20.933,21.413,20.058,20.238,3151000.0],["2016-06-28",20.482,20.735,20.266,20.498,1823000.0],["2016-06-29",20.735,21.29,20.732,21.224,1569000.0],["2016-06-30",21.325,21.878,20.532,21.866,1900000.0],["2016-07-01",21.933,22.038,21.737,21.847,1817000.0],["2016-07-05",21.658,21.686,21.38,21.604,1139000.0],["2016-07-06",21.553,21.791,21.481,21.583,1220000.0],["2016-07-07",21.679,21.947,21.582,21.699,695000.0],["2016-07-08",21.871,22.449,21.83,22.154,1771000.0],["2016-07-11",22.359,22.479,22.156,22.181,1203000.0],["2016-07-12",22.379,22.404,22.176,22.211,1070000.0],["2016-07-13",22.211,22.213,21.945,22.108,1826000.0],["2016-07-14",22.285,22.285,22.017,22.042,1471000.0],["2016-07-15",22.03,22.05,21.793,21.865,1278000.0],["2016-07-18",21.864,21.995,21.862,21.977,1268000.0],["2016-07-19",21.908,22.02,21.853,21.951,1004000.0],["2016-07-20",22.014,22.19,21.967,21.993,952000.0],["2016-07-21",21.915,22.152,21.765,21.807,1274000.0],["2016-07-22",21.782,22.228,21.734,22.219,555000.0],["2016-07-25",22.125,22.251,22.057,22.107,853000.0],["2016-07-26",22.112,22.428,22.08,22.41,736000.0],["2016-07-27",22.384,22.41,22.089,22.271,1481000.0],["2016-07-28",21.1,21.8,20.504,20.72,4763000.0],["2016-07-29",20.7,20.893,20.449,20.79,2566000.0],["2016-08-01",20.807,20.835,20.457,20.54,2448000.0],["2016-08-02",20.561,20.64,20.25,20.482,1549000.0],["2016-08-03",20.431,20.73,20.35,20.601,1565000.0],["2016-08-04",20.558,20.805,20.466,20.533,1025000.0],["2016-08-05",20.585,20.695,20.468,20.568,945000.0],["2016-08-08",20.614,20.726,20.506,20.706,820000.0],["2016-08-09",20.7,20.805,20.694,20.747,949000.0],["2016-08-10",20.691,20.873,20.617,20.806,1402000.0],["2016-08-11",20.892,20.9,20.522,20.797,1340000.0],["2016-08-12",20.697,20.917,20.598,20.784,2254000.0],["2016-08-15",20.755,20.991,20.61,20.905,1801000.0],["2016-08-16",20.839,20.933,20.262,20.878,1684000.0],["2016-08-17",20.822,20.921,20.481,20.546,1421000.0],["2016-08-18",20.613,20.794,20.559,20.772,1603000.0],["2016-08-19",20.658,20.957,20.658,20.823,782000.0],["2016-08-22",20.877,20.968,20.61,20.761,1707000.0],["2016-08-23",20.768,20.977,20.768,20.86,1257000.0],["2016-08-24",20.871,20.942,20.578,20.651,953000.0],["2016-08-25",20.603,20.728,20.531,20.672,917000.0],["2016-08-26",20.632,21.029,20.632,20.795,1511000.0],["2016-08-29",20.799,20.925,20.7,20.731,1452000.0],["2016-08-30",20.718,20.839,20.393,20.502,1554000.0],["2016-08-31",20.561,20.782,20.402,20.725,1228000.0],["2016-09-01",20.745,21.017,20.705,21.008,1413000.0],["2016-09-02",21.037,21.401,21.029,21.305,1200000.0],["2016-09-06",21.282,21.587,21.199,21.445,1269000.0],["2016-09-07",21.428,21.619,21.388,21.61,1536000.0],["2016-09-08",21.5,21.769,21.434,21.653,1556000.0],["2016-09-09",21.478,21.478,20.557,20.569,2286000.0],["2016-09-12",20.456,21.153,20.456,21.1,1752000.0],["2016-09-13",20.898,21.008,20.467,20.681,1766000.0],["2016-09-14",20.677,20.897,20.498,20.709,1250000.0],["2016-09-15",20.823,21.353,20.372,21.188,1749000.0],["2016-09-16",21.037,21.21,20.958,21.039,1179000.0],["2016-09-19",21.079,21.284,21.033,21.101,852000.0],["2016-09-20",21.185,21.306,21.02,21.121,876000.0],["2016-09-21",21.149,21.661,21.149,21.56,1031000.0],["2016-09-22",21.687,21.924,21.614,21.864,929000.0],["2016-09-23",21.832,21.94,21.723,21.8,2027000.0],["2016-09-26",21.625,21.687,21.478,21.517,1419000.0],["2016-09-27",21.564,22.012,21.564,21.98,1168000.0],["2016-09-28",22.099,22.274,21.981,22.231,2558000.0],["2016-09-29",22.224,22.263,21.588,21.612,1307000.0],["2016-09-30",21.775,21.775,21.43,21.653,1780000.0],["2016-10-03",21.673,21.968,21.386,21.549,1324000.0],["2016-10-04",21.649,21.833,21.351,21.428,1134000.0],["2016-10-05",21.574,22.444,21.338,21.575,1194000.0],["2016-10-06",21.458,21.536,21.25,21.415,1200000.0],["2016-10-07",21.405,21.405,21.044,21.157,897000.0],["2016-10-10",21.277,21.472,21.264,21.268,911000.0],["2016-10-11",21.271,21.271,20.755,20.895,973000.0],["2016-10-12",20.885,21.056,20.763,20.875,1285000.0],["2016-10-13",20.709,20.844,20.5,20.703,1128000.0],["2016-10-14",20.75,21.022,20.699,20.857,2007000.0],["2016-10-17",20.827,20.86,20.691,20.789,788000.0],["2016-10-18",20.968,21.174,20.715,20.975,993000.0],["2016-10-19",20.937,21.137,20.937,21.068,1648000.0],["2016-10-20",20.989,21.108,20.76,20.858,1824000.0],["2016-10-21",20.811,21.0,20.631,20.971,1293000.0],["2016-10-24",21.106,21.355,21.038,21.231,1840000.0],["2016-10-25",21.292,21.417,21.054,21.167,1540000.0],["2016-10-26",21.014,21.267,20.843,20.902,1759000.0],["2016-10-27",20.402,21.325,18.042,19.224,12461000.0],["2016-10-28",19.085,19.649,19.042,19.074,4171000.0],["2016-10-31",19.15,19.17,18.606,18.712,5900000.0],["2016-11-01",18.8,18.929,18.348,18.465,3530000.0],["2016-11-02",18.45,18.45,18.211,18.304,3431000.0],["2016-11-03",18.376,18.587,18.257,18.297,2293000.0],["2016-11-04",18.257,18.378,18.177,18.35,2210000.0],["2016-11-07",18.707,18.883,18.423,18.491,2044000.0],["2016-11-08",18.436,18.618,18.211,18.425,1452000.0],["2016-11-09",18.105,18.716,18.086,18.677,2169000.0],["2016-11-10",18.786,18.957,18.187,18.366,2370000.0],["2016-11-11",18.299,18.756,18.234,18.615,3105000.0],["2016-11-14",18.672,19.4,18.429,19.346,5383000.0],["2016-11-15",19.453,20.059,19.446,19.529,4967000.0],["2016-11-16",19.5,19.876,19.444,19.722,2750000.0],["2016-11-17",19.648,19.99,19.484,19.899,3423000.0],["2016-11-18",19.852,20.013,19.474,19.478,2261000.0],["2016-11-21",19.508,19.742,19.37,19.728,2477000.0],["2016-11-22",19.688,19.85,19.547,19.786,1751000.0],["2016-11-23",19.732,20.125,19.637,20.122,1706000.0],["2016-11-25",20.273,20.373,20.107,20.339,1420000.0],["2016-11-28",20.255,20.434,19.748,19.838,3983000.0],["2016-11-29",19.795,19.805,19.467,19.501,3817000.0],["2016-11-30",19.626,19.715,18.872,19.111,17025000.0],["2016-12-01",19.231,19.527,17.931,18.029,4844000.0],["2016-12-02",18.069,18.428,17.922,18.324,3012000.0],["2016-12-05",18.441,18.859,18.348,18.425,2340000.0],["2016-12-06",18.546,18.888,18.32,18.72,5363000.0],["2016-12-07",18.722,19.044,18.638,18.868,2741000.0],["2016-12-08",18.896,19.172,18.816,19.111,3520000.0],["2016-12-09",19.11,19.255,18.953,19.192,3498000.0],["2016-12-12",19.105,19.225,18.902,19.201,2256000.0],["2016-12-13",19.254,19.545,19.035,19.467,2638000.0],["2016-12-14",19.502,19.509,19.137,19.302,2162000.0],["2016-12-15",19.288,19.444,19.003,19.255,2485000.0],["2016-12-16",19.233,19.293,19.045,19.053,2476000.0],["2016-12-19",19.053,19.18,18.893,18.963,1467000.0],["2016-12-20",19.125,19.478,18.839,19.282,1446000.0],["2016-12-21",19.381,19.495,19.03,19.07,1759000.0],["2016-12-22",19.052,19.066,18.8,18.996,1317000.0],["2016-12-23",18.934,19.244,18.934,19.079,1040000.0],["2016-12-27",19.02,19.187,18.863,19.123,848000.0],["2016-12-28",19.095,19.236,18.946,19.063,2399000.0],["2016-12-29",19.08,19.488,18.71,18.794,2765000.0],["2016-12-30",18.876,18.954,18.535,18.849,2021000.0],["2017-01-03",18.933,19.094,18.486,18.615,2597000.0],["2017-01-04",18.644,19.168,18.551,19.08,2450000.0],["2017-01-05",19.105,19.324,18.865,19.147,2099000.0],["2017-01-06",19.15,19.29,19.05,19.177,829000.0],["2017-01-09",19.164,19.392,19.108,19.243,1884000.0],["2017-01-10",19.251,19.525,19.23,19.42,1330000.0],["2017-01-11",19.429,19.829,19.4,19.819,2021000.0],["2017-01-12",19.756,19.907,19.433,19.77,1810000.0],["2017-01-13",19.829,20.135,19.737,20.111,1903000.0],["2017-01-17",20.03,20.045,19.752,19.911,1592000.0],["2017-01-18",19.955,19.987,19.797,19.943,1309000.0],["2017-01-19",19.969,20.028,19.841,19.889,1890000.0],["2017-01-20",19.952,20.062,19.862,20.052,2330000.0],["2017-01-23",20.062,20.282,19.88,20.025,2017000.0],["2017-01-24",20.05,20.327,19.989,20.3,1744000.0],["2017-01-25",20.346,20.568,20.25,20.437,959000.0],["2017-01-26",20.505,20.54,20.205,20.336,1160000.0],["2017-01-27",20.361,20.454,20.171,20.264,701000.0],["2017-01-30",20.177,20.205,19.907,20.204,898000.0],["2017-01-31",20.185,20.277,20.077,20.21,1312000.0],["2017-02-01",20.333,20.387,19.829,20.329,1701000.0],["2017-02-02",20.282,20.443,20.053,20.143,1124000.0],["2017-02-03",20.228,20.476,20.1,20.364,1134000.0],["2017-02-06",20.309,20.402,20.233,20.364,1384000.0],["2017-02-07",20.372,20.483,20.256,20.44,1133000.0],["2017-02-08",20.35,20.499,20.091,20.349,1236000.0],["2017-02-09",20.324,20.495,20.31,20.381,2101000.0],["2017-02-10",20.431,20.476,20.224,20.416,1511000.0],["2017-02-13",20.455,20.698,20.392,20.564,1187000.0],["2017-02-14",20.458,20.646,20.44,20.531,1150000.0],["2017-02-15",20.518,20.775,20.518,20.722,1212000.0],["2017-02-16",20.798,20.919,20.663,20.853,1311000.0],["2017-02-17",20.781,20.97,20.713,20.969,870000.0],["2017-02-21",21.04,21.232,20.971,21.137,1987000.0],["2017-02-22",21.092,21.24,20.951,21.002,1712000.0],["2017-02-23",20.081,20.785,19.718,20.167,4764000.0],["2017-02-24",20.1,20.168,19.725,20.134,1626000.0],["2017-02-27",20.15,20.413,19.852,20.399,3172000.0],["2017-02-28",20.329,20.345,20.212,20.318,2429000.0],["2017-03-01",20.5,20.739,20.331,20.68,2015000.0],["2017-03-02",20.733,20.733,20.01,20.491,1339000.0],["2017-03-03",20.417,20.695,20.414,20.613,1222000.0],["2017-03-06",20.537,20.636,20.439,20.578,986000.0],["2017-03-07",20.538,20.707,20.473,20.492,1855000.0],["2017-03-08",20.558,20.675,20.171,20.604,1196000.0],["2017-03-09",20.628,20.799,20.291,20.719,1680000.0],["2017-03-10",20.838,20.838,20.471,20.518,1336000.0],["2017-03-13",20.595,20.688,20.0,20.562,1253000.0],["2017-03-14",20.48,20.571,20.36,20.504,1324000.0],["2017-03-15",20.548,20.645,20.406,20.499,1671000.0],["2017-03-16",20.535,20.69,20.36,20.677,1080000.0],["2017-03-17",20.785,20.998,20.457,20.509,1741000.0],["2017-03-20",20.484,20.797,20.059,20.703,1808000.0],["2017-03-21",20.787,20.787,20.469,20.524,3115000.0],["2017-03-22",20.483,20.706,20.274,20.453,2625000.0],["2017-03-23",20.355,20.635,20.162,20.624,2726000.0],["2017-03-24",20.551,20.796,20.37,20.774,2289000.0],["2017-03-27",20.51,20.893,20.265,20.863,2118000.0],["2017-03-28",20.888,20.892,20.645,20.693,2041000.0],["2017-03-29",20.664,20.956,20.435,20.915,1937000.0],["2017-03-30",20.924,20.953,19.755,20.673,1579000.0],["2017-03-31",20.694,20.9,20.532,20.722,2742000.0],["2017-04-03",20.784,20.875,20.585,20.742,1286000.0],["2017-04-04",20.71,20.853,20.443,20.599,1406000.0],["2017-04-05",20.665,20.947,20.516,20.577,1120000.0],["2017-04-06",20.602,20.7,20.505,20.643,1512000.0],["2017-04-07",20.633,20.774,20.465,20.664,1233000.0],["2017-04-10",20.692,20.887,20.582,20.701,1288000.0],["2017-04-11",20.658,20.862,20.143,20.54,857000.0],["2017-04-12",20.497,20.599,20.308,20.462,1403000.0],["2017-04-13",20.444,20.562,20.324,20.452,1372000.0],["2017-04-17",20.502,20.725,20.424,20.72,955000.0],["2017-04-18",20.62,20.984,20.62,20.937,1123000.0],["2017-04-19",21.043,21.247,20.95,21.232,1007000.0],["2017-04-20",21.31,21.686,21.162,21.556,1174000.0],["2017-04-21",21.581,21.697,21.435,21.532,1305000.0],["2017-04-24",21.72,21.74,21.521,21.713,936000.0],["2017-04-25",21.858,21.97,21.406,21.612,908000.0],["2017-04-26",21.587,21.996,21.359,21.936,1509000.0],["2017-04-27",22.858,23.87,22.612,23.671,5123000.0],["2017-04-28",23.671,24.232,23.618,24.089,4060000.0],["2017-05-01",24.0,24.291,23.891,24.254,3449000.0],["2017-05-02",24.304,24.623,24.152,24.477,2493000.0],["2017-05-03",24.404,24.716,24.268,24.631,2644000.0],["2017-05-04",24.722,24.986,24.408,24.859,2017000.0],["2017-05-05",24.819,25.317,24.345,25.28,2713000.0],["2017-05-08",25.185,25.316,24.991,25.182,1984000.0],["2017-05-09",25.096,25.454,25.096,25.225,3675000.0],["2017-05-10",25.161,25.422,25.065,25.245,2057000.0],["2017-05-11",25.254,25.388,25.001,25.288,1024000.0],["2017-05-12",25.216,25.253,25.07,25.213,1848000.0],["2017-05-15",25.313,25.725,25.23,25.563,1827000.0],["2017-05-16",25.696,25.696,25.452,25.562,1494000.0],["2017-05-17",25.312,25.366,25.019,25.081,1608000.0],["2017-05-18",24.971,25.556,24.957,25.175,1754000.0],["2017-05-19",25.276,25.535,25.257,25.375,1306000.0],["2017-05-22",25.449,26.051,25.449,25.836,1772000.0],["2017-05-23",25.901,25.901,25.49,25.6,2076000.0],["2017-05-24",25.683,25.883,25.444,25.8,1491000.0],["2017-05-25",25.841,26.031,25.771,25.952,2244000.0],["2017-05-26",25.862,25.975,25.66,25.896,906000.0],["2017-05-30",25.915,26.07,25.694,25.941,3183000.0],["2017-05-31",26.001,26.212,25.796,26.157,1642000.0],["2017-06-01",26.131,26.746,25.778,26.216,1476000.0],["2017-06-02",26.179,26.272,26.048,26.223,1572000.0],["2017-06-05",26.195,26.474,26.092,26.144,1067000.0],["2017-06-06",26.047,26.183,25.78,25.83,1740000.0],["2017-06-07",25.959,26.079,25.774,25.973,1240000.0],["2017-06-08",25.998,26.348,25.318,26.296,875000.0],["2017-06-09",26.315,26.36,24.98,25.255,3098000.0],["2017-06-12",25.191,25.191,24.362,24.861,3236000.0],["2017-06-13",25.009,25.039,24.815,24.998,1509000.0],["2017-06-14",25.12,25.376,24.997,25.303,1229000.0],["2017-06-15",25.33,25.33,24.757,25.134,1712000.0],["2017-06-16",25.216,25.801,25.212,25.631,2549000.0],["2017-06-19",25.862,26.094,24.276,26.047,1785000.0],["2017-06-20",26.001,26.143,25.794,26.104,2269000.0],["2017-06-21",26.157,26.399,25.605,25.869,1907000.0],["2017-06-22",25.819,26.221,25.532,26.144,1403000.0],["2017-06-23",26.269,26.723,26.155,26.693,2374000.0],["2017-06-26",26.726,26.878,26.368,26.394,2006000.0],["2017-06-27",26.335,26.64,26.234,26.278,2521000.0],["2017-06-28",26.324,26.672,26.161,26.543,960000.0],["2017-06-29",26.493,26.493,25.614,25.98,4331000.0],["2017-06-30",25.94,26.429,25.94,26.36,3159000.0],["2017-07-03",26.495,26.53,26.048,26.36,1295000.0],["2017-07-05",26.486,26.901,26.465,26.681,2601000.0],["2017-07-06",26.506,26.765,26.337,26.603,4048000.0],["2017-07-07",26.639,27.12,25.905,27.08,1677000.0],["2017-07-10",27.101,27.435,26.974,27.388,2876000.0],["2017-07-11",27.399,27.728,26.802,27.545,2973000.0],["2017-07-12",27.711,27.83,27.163,27.354,3719000.0],["2017-07-13",27.37,27.494,27.155,27.3,1339000.0],["2017-07-14",27.424,27.424,27.114,27.162,1416000.0],["2017-07-17",27.181,27.311,26.822,27.067,3921000.0],["2017-07-18",27.087,27.342,27.087,27.299,1475000.0],["2017-07-19",27.434,28.032,27.434,27.878,2870000.0],["2017-07-20",27.919,27.992,27.493,27.786,3004000.0],["2017-07-21",27.75,27.943,27.567,27.7,897000.0],["2017-07-24",27.698,28.143,27.629,27.882,3900000.0],["2017-07-25",27.951,28.261,27.769,28.197,2513000.0],["2017-07-26",28.187,28.345,28.005,28.132,2292000.0],["2017-07-27",28.44,28.447,27.215,27.445,3379000.0],["2017-07-28",27.464,28.313,27.019,27.421,2016000.0],["2017-07-31",27.456,27.802,27.058,27.555,2530000.0],["2017-08-01",27.68,27.726,27.37,27.525,1947000.0],["2017-08-02",27.55,27.58,27.011,27.357,1792000.0],["2017-08-03",27.35,27.567,27.234,27.503,877000.0],["2017-08-04",27.478,27.629,27.353,27.473,1314000.0],["2017-08-07",27.469,27.851,27.44,27.821,1547000.0],["2017-08-08",27.821,28.1,27.561,27.954,1368000.0],["2017-08-09",27.975,28.129,27.734,28.118,1122000.0],["2017-08-10",28.05,28.138,27.743,27.917,1484000.0],["2017-08-11",27.952,28.466,27.724,27.988,1788000.0],["2017-08-14",28.167,28.578,28.167,28.465,1124000.0],["2017-08-15",28.451,28.6,28.121,28.2,1067000.0],["2017-08-16",28.328,28.517,28.195,28.33,828000.0],["2017-08-17",28.378,28.398,28.04,28.087,1698000.0],["2017-08-18",28.172,28.206,27.843,27.896,1002000.0],["2017-08-21",27.821,27.951,27.707,27.833,1335000.0],["2017-08-22",27.82,28.343,27.791,28.305,1886000.0],["2017-08-23",28.156,28.418,28.033,28.4,1041000.0],["2017-08-24",28.485,28.494,28.157,28.414,1288000.0],["2017-08-25",28.534,28.785,28.268,28.355,960000.0],["2017-08-28",28.401,28.401,28.018,28.137,977000.0],["2017-08-29",28.124,28.527,28.001,28.246,1239000.0],["2017-08-30",28.241,28.548,28.108,28.437,1390000.0],["2017-08-31",28.405,28.796,28.352,28.662,1489000.0],["2017-09-01",28.778,28.778,28.432,28.702,965000.0],["2017-09-05",28.745,28.745,28.123,28.219,1188000.0],["2017-09-06",28.213,28.278,27.93,28.147,1320000.0],["2017-09-07",28.244,28.348,27.998,28.231,1699000.0],["2017-09-08",28.179,28.249,27.87,28.04,1522000.0],["2017-09-11",28.204,28.452,28.02,28.156,1217000.0],["2017-09-12",28.26,28.741,27.827,28.212,3416000.0],["2017-09-13",28.3,28.3,27.391,27.526,2586000.0],["2017-09-14",27.47,27.614,27.259,27.461,2086000.0],["2017-09-15",27.329,27.826,27.329,27.78,2737000.0],["2017-09-18",27.78,27.904,27.47,27.663,1807000.0],["2017-09-19",27.668,28.176,27.494,28.06,1391000.0],["2017-09-20",28.003,28.326,27.966,28.21,1316000.0],["2017-09-21",28.123,28.123,27.664,28.023,881000.0],["2017-09-22",27.931,28.314,27.875,28.082,1339000.0],["2017-09-25",27.972,28.152,27.736,27.92,1897000.0],["2017-09-26",27.6,27.714,26.478,26.675,2629000.0],["2017-09-27",26.733,27.171,26.654,26.705,2671000.0],["2017-09-28",26.497,26.941,26.4,26.61,3275000.0],["2017-09-29",26.5,27.0,25.541,26.825,13928000.0],["2017-10-02",26.95,27.272,26.559,27.169,3938000.0],["2017-10-03",27.2,27.254,26.881,27.163,3277000.0],["2017-10-04",27.113,27.32,26.637,27.179,3466000.0],["2017-10-05",27.313,27.492,27.169,27.439,1944000.0],["2017-10-06",27.253,27.785,27.227,27.691,2963000.0],["2017-10-09",27.666,27.842,27.612,27.678,1352000.0],["2017-10-10",27.843,27.989,27.758,27.929,2343000.0],["2017-10-11",28.008,28.951,28.008,28.92,4182000.0],["2017-10-12",28.924,29.194,28.519,28.724,2294000.0],["2017-10-13",28.818,29.196,28.563,28.702,3917000.0],["2017-10-16",28.82,28.95,28.3,28.622,1821000.0],["2017-10-17",28.638,28.742,28.343,28.372,1381000.0],["2017-10-18",28.469,28.469,28.314,28.375,1404000.0],["2017-10-19",28.195,28.195,27.886,28.048,1523000.0],["2017-10-20",28.239,28.27,27.982,28.256,1234000.0],["2017-10-23",28.227,28.46,28.198,28.37,1161000.0],["2017-10-24",28.419,28.419,27.935,28.074,2042000.0],["2017-10-25",28.111,28.251,27.665,27.841,2531000.0],["2017-10-26",28.147,29.428,27.739,28.925,7496000.0],["2017-10-27",29.169,30.104,28.665,29.938,4301000.0],["2017-10-30",29.981,29.981,29.331,29.45,2168000.0],["2017-10-31",29.585,29.839,29.401,29.575,2909000.0],["2017-11-01",29.802,29.802,29.256,29.513,1963000.0],["2017-11-02",29.432,29.739,29.349,29.362,1875000.0],["2017-11-03",29.393,29.632,29.244,29.578,1502000.0],["2017-11-06",29.6,30.001,29.58,29.988,1488000.0],["2017-11-07",30.0,30.147,29.851,29.936,1655000.0],["2017-11-08",30.212,30.212,29.937,30.07,2134000.0],["2017-11-09",29.909,29.991,29.511,29.929,1801000.0],["2017-11-10",29.936,29.984,29.349,29.668,1378000.0],["2017-11-13",29.587,29.765,29.441,29.643,1292000.0],["2017-11-14",29.541,29.996,29.473,29.905,2130000.0],["2017-11-15",29.72,29.854,29.399,29.731,1049000.0],["2017-11-16",29.867,30.463,29.739,30.353,2207000.0],["2017-11-17",30.453,30.669,30.367,30.474,2240000.0],["2017-11-20",30.569,30.752,30.301,30.663,1752000.0],["2017-11-21",30.777,31.108,30.715,30.797,1722000.0],["2017-11-22",30.852,30.956,30.471,30.88,1638000.0],["2017-11-24",30.944,31.473,30.898,31.019,659000.0],["2017-11-27",31.018,31.375,30.901,30.949,1708000.0],["2017-11-28",30.923,31.064,30.623,30.742,2004000.0],["2017-11-29",30.818,30.851,29.857,30.186,2003000.0],["2017-11-30",30.418,30.603,30.001,30.497,2747000.0],["2017-12-01",30.557,30.599,29.707,30.201,2493000.0],["2017-12-04",30.486,30.696,29.51,29.577,1863000.0],["2017-12-05",29.598,29.8,29.194,29.259,2028000.0],["2017-12-06",29.188,29.677,29.163,29.321,2924000.0],["2017-12-07",29.409,29.583,29.084,29.182,2311000.0],["2017-12-08",29.34,29.513,29.103,29.234,2456000.0],["2017-12-11",29.235,29.282,28.949,29.05,3168000.0],["2017-12-12",28.594,29.14,28.311,28.783,6008000.0],["2017-12-13",28.848,29.431,28.848,29.116,3574000.0],["2017-12-14",29.089,29.283,28.607,28.78,3421000.0],["2017-12-15",28.913,29.917,28.5,29.486,4501000.0],["2017-12-18",29.755,30.098,29.459,29.725,3690000.0],["2017-12-19",29.7,30.022,29.652,29.886,3263000.0],["2017-12-20",29.973,29.973,29.567,29.692,1025000.0],["2017-12-21",29.701,29.958,29.583,29.858,2592000.0],["2017-12-22",29.803,30.066,29.702,29.979,1528000.0],["2017-12-26",29.853,29.86,29.315,29.486,2116000.0],["2017-12-27",29.475,29.6,29.299,29.407,1733000.0],["2017-12-28",29.442,29.575,29.319,29.56,897000.0],["2017-12-29",29.538,29.828,29.313,29.695,2039000.0],["2018-01-02",29.829,29.861,29.543,29.679,2264000.0],["2018-01-03",29.708,30.789,29.591,30.75,2802000.0],["2018-01-04",30.845,31.174,30.671,30.911,2057000.0],["2018-01-05",30.993,31.337,30.921,31.139,1422000.0],["2018-01-08",31.131,31.5,31.045,31.397,1435000.0],["2018-01-09",31.476,31.625,31.185,31.466,1373000.0],["2018-01-10",31.379,31.527,31.231,31.444,907000.0],["2018-01-11",31.554,31.756,31.251,31.731,1153000.0],["2018-01-12",31.816,32.265,31.612,32.202,2394000.0],["2018-01-16",32.5,32.508,31.852,31.906,2737000.0],["2018-01-17",31.984,32.278,31.904,32.196,2017000.0],["2018-01-18",32.426,33.989,32.401,33.64,6213000.0],["2018-01-19",33.64,34.466,33.468,34.12,2797000.0],["2018-01-22",34.111,34.376,33.895,34.195,1518000.0],["2018-01-23",34.251,35.079,34.068,35.022,2177000.0],["2018-01-24",35.178,35.537,35.03,35.28,2799000.0],["2018-01-25",35.417,35.58,34.871,34.954,3333000.0],["2018-01-26",35.091,35.288,34.588,35.176,2826000.0],["2018-01-29",35.141,35.524,35.057,35.071,3171000.0],["2018-01-30",34.822,35.165,34.526,34.719,1955000.0],["2018-01-31",34.89,35.359,34.269,34.611,2430000.0],["2018-02-01",34.485,35.133,34.424,35.002,2410000.0],["2018-02-02",34.794,35.095,34.307,34.34,1840000.0],["2018-02-05",34.0,34.54,33.503,33.833,2677000.0],["2018-02-06",33.304,34.105,32.835,33.519,3265000.0],["2018-02-07",33.529,34.102,33.48,33.747,1158000.0],["2018-02-08",33.831,34.23,32.906,32.906,1869000.0],["2018-02-09",33.118,33.324,31.836,32.799,1749000.0],["2018-02-12",33.025,33.827,32.61,33.406,1527000.0],["2018-02-13",33.323,34.308,33.102,34.301,2456000.0],["2018-02-14",34.189,34.854,34.113,34.563,2163000.0],["2018-02-15",34.769,34.886,34.26,34.799,1737000.0],["2018-02-16",34.78,35.264,34.75,35.014,1539000.0],["2018-02-20",34.953,35.606,34.427,35.184,1465000.0],["2018-02-21",35.185,35.606,34.978,35.211,1975000.0],["2018-02-22",35.301,35.301,33.217,35.158,3555000.0],["2018-02-23",35.293,35.677,34.831,35.491,1647000.0],["2018-02-26",35.853,35.884,35.238,35.34,1983000.0],["2018-02-27",35.2,35.25,34.4,34.4,2258000.0],["2018-02-28",34.578,35.073,34.16,34.213,5020000.0],["2018-03-01",34.304,35.137,34.147,34.45,2302000.0],["2018-03-02",34.207,35.004,33.784,34.828,2019000.0],["2018-03-05",34.683,35.808,34.011,35.708,2098000.0],["2018-03-06",35.821,35.982,35.578,35.71,1162000.0],["2018-03-07",35.55,35.966,35.481,35.606,1575000.0],["2018-03-08",35.798,35.798,35.45,35.654,1839000.0],["2018-03-09",35.939,36.167,35.722,36.122,1923000.0],["2018-03-12",36.222,36.768,35.908,35.939,2225000.0],["2018-03-13",35.895,36.401,35.662,36.31,2153000.0],["2018-03-14",36.528,36.833,36.358,36.442,1837000.0],["2018-03-15",36.471,36.572,36.116,36.359,1933000.0],["2018-03-16",36.505,36.991,36.398,36.78,7489000.0],["2018-03-19",36.554,37.222,36.173,36.602,3350000.0],["2018-03-20",36.583,37.66,36.496,37.58,3120000.0],["2018-03-21",37.49,37.857,37.08,37.373,1815000.0],["2018-03-22",37.029,37.321,35.717,35.788,1900000.0],["2018-03-23",35.843,36.256,35.505,36.142,2988000.0],["2018-03-26",36.538,36.976,35.703,36.683,2131000.0],["2018-03-27",36.845,37.026,35.611,35.999,2203000.0],["2018-03-28",35.998,36.144,35.211,35.603,2116000.0],["2018-03-29",35.814,36.729,35.598,36.268,1867000.0],["2018-04-02",36.252,36.332,34.758,35.113,1254000.0],["2018-04-03",35.248,36.02,35.145,35.33,1935000.0],["2018-04-04",34.854,35.978,34.216,35.905,2728000.0],["2018-04-05",35.964,36.116,35.455,35.529,2203000.0],["2018-04-06",35.378,35.871,34.794,35.128,1087000.0],["2018-04-09",35.453,35.997,34.843,35.686,1245000.0],["2018-04-10",36.038,36.167,35.53,36.022,949000.0],["2018-04-11",35.844,36.467,35.844,35.931,1086000.0],["2018-04-12",36.039,36.987,36.011,36.773,1482000.0],["2018-04-13",36.792,36.792,36.067,36.406,1263000.0],["2018-04-16",36.595,36.886,36.327,36.747,2103000.0],["2018-04-17",36.963,37.793,36.963,37.676,1578000.0],["2018-04-18",37.839,38.121,37.501,37.773,2875000.0],["2018-04-19",37.683,37.945,37.45,37.755,2654000.0],["2018-04-20",38.006,38.018,37.555,37.693,1897000.0],["2018-04-23",37.735,37.735,36.578,36.886,3117000.0],["2018-04-24",38.026,39.207,37.235,38.501,4564000.0],["2018-04-25",38.167,38.204,36.678,37.016,3405000.0],["2018-04-26",37.266,37.679,36.953,37.062,2608000.0],["2018-04-27",37.198,37.293,36.615,36.912,1285000.0],["2018-04-30",36.967,37.065,36.471,36.666,2589000.0],["2018-05-01",36.644,37.195,36.326,36.898,1915000.0],["2018-05-02",36.875,37.17,36.372,36.83,1451000.0],["2018-05-03",36.802,37.399,36.537,37.327,2201000.0],["2018-05-04",37.253,37.829,36.866,37.787,1754000.0],["2018-05-07",37.75,38.656,37.507,38.601,1881000.0],["2018-05-08",38.405,38.778,38.264,38.653,1656000.0],["2018-05-09",38.719,39.072,38.444,39.028,1108000.0],["2018-05-10",39.1,39.504,39.065,39.345,1345000.0],["2018-05-11",39.444,39.465,39.042,39.213,1190000.0],["2018-05-14",39.3,39.659,38.948,39.123,1057000.0],["2018-05-15",38.87,38.934,38.339,38.8,1853000.0],["2018-05-16",38.686,38.838,38.056,38.108,2049000.0],["2018-05-17",38.06,38.376,37.51,37.587,2192000.0],["2018-05-18",37.65,38.258,37.596,38.145,2036000.0],["2018-05-21",38.305,38.556,38.213,38.471,1779000.0],["2018-05-22",38.5,38.662,37.684,37.75,1806000.0],["2018-05-23",37.659,38.13,37.551,38.083,885000.0],["2018-05-24",38.05,38.43,37.829,38.224,1152000.0],["2018-05-25",38.291,38.629,37.843,38.084,1280000.0],["2018-05-29",37.817,38.495,37.469,37.794,1507000.0],["2018-05-30",37.827,38.392,37.513,38.086,1369000.0],["2018-05-31",38.087,38.496,37.871,38.122,2836000.0],["2018-06-01",38.32,38.776,38.307,38.544,2295000.0],["2018-06-04",38.642,39.371,38.642,39.104,2042000.0],["2018-06-05",39.131,39.685,39.069,39.641,2013000.0],["2018-06-06",39.711,40.226,39.314,40.13,1128000.0],["2018-06-07",40.148,40.148,39.211,39.931,3270000.0],["2018-06-08",39.811,40.404,39.562,40.185,1569000.0],["2018-06-11",40.079,40.688,40.079,40.525,2366000.0],["2018-06-12",40.531,41.569,40.531,41.095,4170000.0],["2018-06-13",41.09,41.469,40.606,40.635,2406000.0],["2018-06-14",40.6,41.156,40.6,40.97,1428000.0],["2018-06-15",40.978,41.494,40.494,41.397,2606000.0],["2018-06-18",41.231,41.729,40.799,41.687,1543000.0],["2018-06-19",41.332,41.649,40.924,41.457,2738000.0],["2018-06-20",41.651,41.916,41.297,41.725,2086000.0],["2018-06-21",41.84,41.937,41.403,41.509,2582000.0],["2018-06-22",41.607,41.793,41.194,41.209,3368000.0],["2018-06-25",41.086,41.995,39.834,39.949,3509000.0],["2018-06-26",40.074,40.885,39.88,40.759,2862000.0],["2018-06-27",40.909,41.383,40.83,41.169,4525000.0],["2018-06-28",40.946,41.74,40.787,41.534,5660000.0],["2018-06-29",41.553,42.247,41.223,41.263,2782000.0],["2018-07-02",41.042,41.632,40.669,41.568,4032000.0],["2018-07-03",41.134,41.837,40.82,40.853,1859000.0],["2018-07-05",41.028,41.414,39.706,41.355,2673000.0],["2018-07-06",41.342,42.307,41.342,42.24,1609000.0],["2018-07-09",42.258,42.928,41.918,42.886,1816000.0],["2018-07-10",42.899,42.992,41.917,41.95,2075000.0],["2018-07-11",41.749,42.187,41.749,42.041,2441000.0],["2018-07-12",42.285,42.658,42.123,42.62,1188000.0],["2018-07-13",42.62,42.792,42.275,42.448,938000.0],["2018-07-16",42.399,42.914,42.308,42.781,1629000.0],["2018-07-17",42.638,42.76,42.163,42.632,1519000.0],["2018-07-18",42.606,43.452,42.354,42.468,1366000.0],["2018-07-19",42.342,42.575,42.269,42.334,1604000.0],["2018-07-20",42.513,42.7,42.459,42.5,1135000.0],["2018-07-23",42.443,43.102,42.278,43.075,1655000.0],["2018-07-24",43.234,43.234,41.796,42.409,2450000.0],["2018-07-25",42.87,44.696,42.015,43.768,4942000.0],["2018-07-26",43.662,43.987,42.567,43.2,1618000.0],["2018-07-27",43.203,43.618,41.84,42.18,2172000.0],["2018-07-30",42.265,42.595,40.975,41.456,2133000.0],["2018-07-31",41.678,42.178,41.177,41.585,2581000.0],["2018-08-01",41.589,43.045,41.458,41.859,2708000.0],["2018-08-02",41.619,42.732,41.605,42.647,1226000.0],["2018-08-03",42.697,42.858,41.772,42.302,1005000.0],["2018-08-06",42.3,42.736,41.87,42.216,1371000.0],["2018-08-07",42.179,42.303,41.638,42.0,2458000.0],["2018-08-08",42.005,42.458,39.822,42.156,1557000.0],["2018-08-09",42.238,43.014,42.0,42.285,1152000.0],["2018-08-10",42.072,43.11,41.927,42.861,1318000.0],["2018-08-13",42.878,43.572,42.813,42.864,1467000.0],["2018-08-14",42.87,43.431,42.705,43.096,894000.0],["2018-08-15",42.934,43.575,42.804,42.881,943000.0],["2018-08-16",43.269,43.269,42.809,42.966,769000.0],["2018-08-17",42.977,43.167,42.84,43.044,684000.0],["2018-08-20",43.028,43.314,42.622,43.228,932000.0],["2018-08-21",43.254,43.44,42.722,42.989,1800000.0],["2018-08-22",42.904,43.138,42.713,43.082,1040000.0],["2018-08-23",43.076,43.558,42.907,43.449,1688000.0],["2018-08-24",43.581,43.938,43.375,43.447,930000.0],["2018-08-27",43.621,44.193,43.513,43.88,751000.0],["2018-08-28",43.989,44.455,43.689,43.839,743000.0],["2018-08-29",43.924,44.467,43.924,44.213,713000.0],["2018-08-30",44.168,44.296,43.823,44.105,1102000.0],["2018-08-31",44.098,44.421,44.072,44.216,1699000.0],["2018-09-04",44.186,44.835,43.913,44.672,1330000.0],["2018-09-05",44.7,44.711,43.35,44.251,1772000.0],["2018-09-06",44.228,44.332,43.679,43.721,1858000.0],["2018-09-07",43.46,43.887,43.201,43.407,1195000.0],["2018-09-10",43.594,43.799,43.182,43.598,1288000.0],["2018-09-11",43.551,44.482,43.339,44.384,2481000.0],["2018-09-12",44.353,44.353,43.251,43.492,1558000.0],["2018-09-13",43.698,43.92,43.451,43.849,739000.0],["2018-09-14",43.935,43.935,43.48,43.5,2311000.0],["2018-09-17",43.5,43.5,42.252,42.35,1750000.0],["2018-09-18",42.13,42.846,42.13,42.5,1823000.0],["2018-09-19",42.585,42.585,41.452,41.519,2052000.0],["2018-09-20",41.736,42.318,41.337,42.015,1785000.0],["2018-09-21",42.03,42.549,41.832,41.965,2688000.0],["2018-09-24",41.783,42.056,41.482,41.752,2169000.0],["2018-09-25",41.622,42.483,41.571,41.846,2622000.0],["2018-09-26",41.755,42.494,41.539,41.97,2304000.0],["2018-09-27",42.01,42.301,41.645,41.771,1097000.0],["2018-09-28",41.783,42.251,41.467,42.084,1594000.0],["2018-10-01",42.317,42.501,41.428,41.435,1540000.0],["2018-10-02",41.275,41.668,40.441,40.5,3868000.0],["2018-10-03",40.742,41.008,40.099,40.89,3421000.0],["2018-10-04",40.83,40.921,39.695,40.011,2143000.0],["2018-10-05",40.0,40.52,39.323,39.492,3104000.0],["2018-10-08",39.37,39.37,38.376,38.511,4305000.0],["2018-10-09",38.324,39.034,37.784,38.377,2968000.0],["2018-10-10",38.218,38.218,37.224,37.324,4430000.0],["2018-10-11",37.225,38.134,37.08,37.5,5429000.0],["2018-10-12",38.054,39.364,38.054,38.83,3948000.0],["2018-10-15",38.911,39.349,38.059,38.059,3728000.0],["2018-10-16",38.352,39.845,38.1,39.729,2095000.0],["2018-10-17",39.723,39.99,38.99,39.292,2042000.0],["2018-10-18",39.148,39.454,38.481,38.853,2460000.0],["2018-10-19",39.112,39.264,38.208,38.349,1405000.0],["2018-10-22",38.508,38.756,38.162,38.531,1888000.0],["2018-10-23",38.009,38.613,37.619,38.271,2545000.0],["2018-10-24",37.45,38.76,35.83,35.93,7416000.0],["2018-10-25",36.387,37.993,35.47,35.836,6340000.0],["2018-10-26",35.369,35.848,34.862,35.528,3243000.0],["2018-10-29",36.003,36.003,34.509,34.896,2348000.0],["2018-10-30",34.915,35.159,34.244,34.783,7248000.0],["2018-10-31",35.116,37.332,35.047,36.142,5709000.0],["2018-11-01",36.231,36.765,35.89,36.383,2963000.0],["2018-11-02",36.548,36.955,36.185,36.283,2317000.0],["2018-11-05",36.472,36.881,35.437,36.006,2277000.0],["2018-11-06",35.936,36.346,35.655,35.782,2454000.0],["2018-11-07",36.109,37.19,36.025,36.792,2522000.0],["2018-11-08",36.758,37.03,36.388,36.766,1713000.0],["2018-11-09",36.838,37.08,36.113,36.501,2544000.0],["2018-11-12",36.391,36.463,35.456,35.704,1391000.0],["2018-11-13",35.808,36.136,35.192,35.57,2509000.0],["2018-11-14",35.816,36.193,34.454,34.613,1960000.0],["2018-11-15",34.454,35.652,34.441,35.609,1704000.0],["2018-11-16",35.523,36.29,35.41,36.279,2274000.0],["2018-11-19",36.032,36.429,34.808,35.009,3187000.0],["2018-11-20",34.456,36.197,34.263,36.122,3973000.0],["2018-11-21",36.302,36.536,35.502,35.9,2587000.0],["2018-11-23",35.69,35.99,35.597,35.678,460000.0],["2018-11-26",36.044,37.664,35.722,37.297,3702000.0],["2018-11-27",36.913,36.953,35.58,35.973,2587000.0],["2018-11-28",36.212,37.55,36.212,37.505,2196000.0],["2018-11-29",37.258,37.367,36.586,37.043,1853000.0],["2018-11-30",36.933,37.313,36.201,36.939,3083000.0],["2018-12-03",37.65,39.53,37.552,38.087,1921000.0],["2018-12-04",37.943,37.943,36.323,36.582,2288000.0],["2018-12-06",35.957,37.605,35.762,37.544,2961000.0],["2018-12-07",37.468,37.699,36.425,36.685,2277000.0],["2018-12-10",36.606,37.036,36.143,36.307,1722000.0],["2018-12-11",36.78,37.034,35.975,36.217,1327000.0],["2018-12-12",36.569,37.41,36.532,37.128,1622000.0],["2018-12-13",37.199,37.467,35.964,36.503,2459000.0],["2018-12-14",36.184,36.488,35.4,35.748,2083000.0],["2018-12-17",35.475,35.541,34.3,34.5,2835000.0],["2018-12-18",34.792,35.176,33.373,33.681,3330000.0],["2018-12-19",33.772,34.897,33.398,33.657,2767000.0],["2018-12-20",33.475,33.669,32.076,32.805,2429000.0],["2018-12-21",33.094,33.193,31.907,32.039,2385000.0],["2018-12-24",31.692,32.64,31.585,32.047,1104000.0],["2018-12-26",32.241,33.735,31.833,33.7,2129000.0],["2018-12-27",32.836,33.814,32.483,33.814,2042000.0],["2018-12-28",33.906,34.188,33.136,33.719,1550000.0],["2018-12-31",33.939,34.132,33.222,33.734,2104000.0],["2019-01-02",33.276,33.775,32.946,33.472,1986000.0],["2019-01-03",33.168,33.484,32.507,32.728,1263000.0],["2019-01-04",33.191,34.228,32.911,33.861,2406000.0],["2019-01-07",33.919,34.489,33.459,34.186,1418000.0],["2019-01-08",34.534,35.011,33.603,34.493,2356000.0],["2019-01-09",34.541,35.613,34.541,35.336,1478000.0],["2019-01-10",35.272,36.066,35.079,35.962,2378000.0],["2019-01-11",35.869,36.053,35.51,35.927,1365000.0],["2019-01-14",35.571,36.086,35.13,35.847,1486000.0],["2019-01-15",35.9,36.412,35.895,36.233,2336000.0],["2019-01-16",36.276,36.819,35.89,36.728,1810000.0],["2019-01-17",36.518,37.448,36.518,37.165,2288000.0],["2019-01-18",37.534,38.049,37.024,38.01,2111000.0],["2019-01-22",37.788,38.181,37.404,37.693,2131000.0],["2019-01-23",37.804,38.477,36.865,37.149,1448000.0],["2019-01-24",37.165,37.985,37.019,37.512,1060000.0],["2019-01-25",37.794,38.542,37.265,38.401,2309000.0],["2019-01-28",37.934,38.286,37.556,38.243,1342000.0],["2019-01-29",38.279,38.288,37.773,37.994,1404000.0],["2019-01-30",38.228,38.503,37.502,38.401,1711000.0],["2019-01-31",38.411,39.726,38.411,39.074,2040000.0],["2019-02-01",39.09,39.663,38.91,39.356,1525000.0],["2019-02-04",39.313,40.024,39.133,39.848,1548000.0],["2019-02-05",39.9,40.101,39.676,40.069,1196000.0],["2019-02-06",39.967,40.104,39.381,39.606,1329000.0],["2019-02-07",39.274,39.815,39.067,39.815,760000.0],["2019-02-08",39.599,40.366,39.331,40.352,1232000.0],["2019-02-11",40.462,40.584,39.687,39.722,1453000.0],["2019-02-12",40.1,40.567,39.755,40.527,1168000.0],["2019-02-13",40.764,40.899,40.505,40.695,1078000.0],["2019-02-14",40.717,41.089,40.475,40.778,1452000.0],["2019-02-15",41.02,41.276,40.689,41.103,1000000.0],["2019-02-19",40.831,41.215,40.736,40.978,1630000.0],["2019-02-20",40.899,40.978,40.21,40.96,2261000.0],["2019-02-21",40.844,41.226,38.855,40.438,2073000.0],["2019-02-22",40.658,41.234,40.629,41.182,2060000.0],["2019-02-25",41.437,41.564,40.954,41.126,1463000.0],["2019-02-26",41.091,41.797,40.387,40.653,3245000.0],["2019-02-27",44.499,46.333,43.05,45.433,5604000.0],["2019-02-28",45.64,46.35,45.614,45.753,2872000.0],["2019-03-01",45.748,48.142,45.359,47.688,4892000.0],["2019-03-04",48.0,48.492,45.623,46.602,3430000.0],["2019-03-05",46.602,47.117,46.095,46.39,2866000.0],["2019-03-06",46.248,46.777,45.479,45.86,1901000.0],["2019-03-07",45.717,46.028,45.041,45.694,2409000.0],["2019-03-08",45.306,46.064,45.13,45.998,1666000.0],["2019-03-11",45.955,46.562,45.409,46.548,1511000.0],["2019-03-12",46.606,46.788,45.985,46.552,1762000.0],["2019-03-13",46.75,47.143,46.405,46.865,1767000.0],["2019-03-14",47.034,47.235,46.418,46.567,1323000.0],["2019-03-15",46.696,46.955,46.345,46.913,2499000.0],["2019-03-18",46.927,47.286,46.487,46.813,2666000.0],["2019-03-19",47.0,47.0,46.414,46.697,2197000.0],["2019-03-20",46.559,46.767,46.05,46.492,1315000.0],["2019-03-21",46.361,47.558,46.361,47.369,1287000.0],["2019-03-22",47.065,47.31,46.441,46.508,1653000.0],["2019-03-25",46.299,46.87,46.141,46.604,974000.0],["2019-03-26",46.93,47.3,46.113,46.394,1623000.0],["2019-03-27",46.317,46.444,45.242,45.97,1695000.0],["2019-03-28",46.065,46.452,45.621,46.194,1498000.0],["2019-03-29",46.426,46.913,46.248,46.642,1802000.0],["2019-04-01",46.983,48.072,46.898,47.948,3047000.0],["2019-04-02",48.1,48.361,47.685,47.874,2282000.0],["2019-04-03",47.896,48.739,47.896,48.378,1938000.0],["2019-04-04",48.45,48.681,47.529,47.768,1584000.0],["2019-04-05",48.002,48.583,47.658,48.398,1519000.0],["2019-04-08",48.348,48.348,47.682,48.0,1585000.0],["2019-04-09",47.9,48.194,47.483,47.536,1557000.0],["2019-04-10",47.648,48.0,47.527,47.867,2663000.0],["2019-04-11",48.04,48.477,47.972,48.158,1735000.0],["2019-04-12",48.277,49.035,47.997,48.738,2251000.0],["2019-04-15",48.757,49.126,48.534,48.899,1616000.0],["2019-04-16",49.136,49.197,48.358,48.402,1433000.0],["2019-04-17",48.553,48.81,47.856,48.06,2019000.0],["2019-04-18",48.095,48.211,47.414,48.172,2010000.0],["2019-04-22",47.972,48.798,47.882,48.71,1412000.0],["2019-04-23",48.853,49.539,48.714,49.508,2552000.0],["2019-04-24",49.079,51.185,47.391,47.437,6496000.0],["2019-04-25",47.597,48.767,47.523,48.61,2139000.0],["2019-04-26",48.542,49.146,48.25,48.813,1356000.0],["2019-04-29",49.03,49.212,48.512,48.93,2246000.0],["2019-04-30",48.917,49.765,48.707,49.625,3544000.0],["2019-05-01",49.727,50.127,49.402,49.6,2544000.0],["2019-05-02",49.369,50.215,49.224,50.155,2626000.0],["2019-05-03",50.276,50.627,49.498,49.886,2764000.0],["2019-05-06",49.35,50.67,49.141,50.622,1931000.0],["2019-05-07",50.247,50.437,49.069,49.531,3092000.0],["2019-05-08",49.395,50.008,49.245,49.677,2094000.0],["2019-05-09",49.409,49.49,48.28,49.475,3507000.0],["2019-05-10",49.227,49.968,48.314,49.818,1853000.0],["2019-05-13",48.953,49.248,48.21,48.854,1740000.0],["2019-05-14",48.997,50.55,48.997,50.388,2386000.0],["2019-05-15",50.012,51.547,50.012,51.109,1799000.0],["2019-05-16",51.235,52.466,51.235,51.899,2724000.0],["2019-05-17",51.426,52.129,51.347,51.761,2053000.0],["2019-05-20",51.397,52.055,51.195,51.725,2276000.0],["2019-05-21",52.02,52.547,52.02,52.487,2059000.0],["2019-05-22",52.509,53.222,52.509,52.795,2275000.0],["2019-05-23",52.422,52.519,51.297,51.435,3364000.0],["2019-05-24",51.738,52.474,51.374,51.408,1892000.0],["2019-05-28",51.553,52.248,51.036,51.272,3415000.0],["2019-05-29",51.0,51.321,50.784,51.184,2929000.0],["2019-05-30",51.247,51.646,51.006,51.319,1733000.0],["2019-05-31",50.822,51.388,50.553,50.964,2713000.0],["2019-06-03",51.191,51.462,49.611,49.962,2256000.0],["2019-06-04",50.444,50.767,49.825,50.6,4420000.0],["2019-06-05",50.817,53.103,50.817,53.013,4942000.0],["2019-06-06",53.159,54.085,52.896,53.996,3460000.0],["2019-06-07",54.21,54.655,53.883,53.988,2556000.0],["2019-06-10",54.368,55.494,54.368,55.05,3181000.0],["2019-06-11",55.466,55.51,54.001,54.478,2711000.0],["2019-06-12",54.25,54.898,53.966,54.789,871000.0],["2019-06-13",54.837,55.066,54.004,54.978,1851000.0],["2019-06-14",54.942,55.066,54.583,54.966,1498000.0],["2019-06-17",54.987,55.709,54.968,55.461,1613000.0],["2019-06-18",55.924,56.011,55.196,55.596,2201000.0],["2019-06-19",55.48,55.746,54.957,55.667,2618000.0],["2019-06-20",56.217,56.265,55.093,55.549,2219000.0],["2019-06-21",55.241,56.197,55.006,56.054,3968000.0],["2019-06-24",55.994,56.008,55.278,55.356,1573000.0],["2019-06-25",55.292,55.604,53.698,53.844,2506000.0],["2019-06-26",54.014,54.643,53.018,53.472,2725000.0],["2019-06-27",53.472,54.537,53.167,54.293,1794000.0],["2019-06-28",54.298,55.557,54.173,55.406,3219000.0],["2019-07-01",56.024,56.596,55.724,55.935,2019000.0],["2019-07-02",55.935,56.603,55.858,56.036,2498000.0],["2019-07-03",56.225,56.622,55.941,56.55,2167000.0],["2019-07-05",56.395,56.603,55.566,56.418,2934000.0],["2019-07-08",56.296,56.815,56.023,56.25,1300000.0],["2019-07-09",56.046,56.825,55.737,56.702,5528000.0],["2019-07-10",57.259,58.2,57.259,58.081,2488000.0],["2019-07-11",58.35,58.893,58.055,58.801,2397000.0],["2019-07-12",58.941,59.234,58.313,58.714,1652000.0],["2019-07-15",58.789,59.052,58.345,58.5,1220000.0],["2019-07-16",58.624,59.049,57.967,58.192,2608000.0],["2019-07-17",58.399,58.779,58.087,58.353,1599000.0],["2019-07-18",58.142,58.844,58.006,58.795,3085000.0],["2019-07-19",59.011,59.057,58.287,58.295,1675000.0],["2019-07-22",58.508,59.036,58.282,58.382,1256000.0],["2019-07-23",58.585,58.626,57.577,58.056,3508000.0],["2019-07-24",60.001,63.2,59.182,62.795,8014000.0],["2019-07-25",62.91,63.402,61.88,62.899,4808000.0],["2019-07-26",63.113,63.647,62.522,63.426,2298000.0],["2019-07-29",63.561,63.817,62.857,63.042,2220000.0],["2019-07-30",62.628,62.883,61.596,61.873,2685000.0],["2019-07-31",62.018,62.065,61.0,61.54,2727000.0],["2019-08-01",61.754,62.192,60.094,60.621,2617000.0],["2019-08-02",60.55,60.55,59.4,59.876,1971000.0],["2019-08-05",58.864,59.602,57.958,58.52,1798000.0],["2019-08-06",58.922,59.872,58.922,59.474,2115000.0],["2019-08-07",58.899,60.767,58.724,60.685,2212000.0],["2019-08-08",61.051,62.992,60.886,62.892,2533000.0],["2019-08-09",62.694,63.74,62.375,63.374,2896000.0],["2019-08-12",63.124,63.716,62.681,62.959,3200000.0],["2019-08-13",62.878,63.941,62.373,62.65,2406000.0],["2019-08-14",61.711,61.998,59.643,60.003,3058000.0],["2019-08-15",60.394,61.365,59.83,61.164,1184000.0],["2019-08-16",60.964,62.024,60.936,61.885,1503000.0],["2019-08-19",61.765,62.982,61.748,61.782,2979000.0],["2019-08-20",61.815,62.054,61.171,61.447,2009000.0],["2019-08-21",61.867,62.691,61.667,62.134,1166000.0],["2019-08-22",62.282,62.67,61.197,61.603,1132000.0],["2019-08-23",61.559,62.271,60.501,60.708,2152000.0],["2019-08-26",61.522,61.791,60.722,61.772,3235000.0],["2019-08-27",61.994,62.14,60.82,61.261,2454000.0],["2019-08-28",60.767,61.525,60.5,61.242,1957000.0],["2019-08-29",62.065,62.132,61.374,61.41,1907000.0],["2019-08-30",61.615,61.636,60.366,61.487,2622000.0],["2019-09-03",61.055,61.941,60.722,61.185,1806000.0],["2019-09-04",61.78,61.78,60.879,61.415,1892000.0],["2019-09-05",61.66,62.242,60.726,61.319,2592000.0],["2019-09-06",61.638,62.497,61.281,61.601,2396000.0],["2019-09-09",61.795,62.151,57.712,57.87,2844000.0],["2019-09-10",57.451,58.009,56.444,57.973,3917000.0],["2019-09-11",58.237,58.27,56.123,57.125,2576000.0],["2019-09-12",57.525,58.733,57.271,58.367,1661000.0],["2019-09-13",58.405,58.576,56.944,57.011,5356000.0],["2019-09-16",56.744,58.03,56.561,57.956,2827000.0],["2019-09-17",58.1,59.841,58.0,59.773,3169000.0],["2019-09-18",59.639,59.639,58.255,59.109,3819000.0],["2019-09-19",59.096,60.159,58.901,59.861,1543000.0],["2019-09-20",59.475,60.073,59.106,59.5,2551000.0],["2019-09-23",59.621,59.852,58.866,59.5,2217000.0],["2019-09-24",59.495,59.913,58.329,58.677,5130000.0],["2019-09-25",59.067,59.975,58.204,59.506,3070000.0],["2019-09-26",59.254,59.82,58.242,59.458,2677000.0],["2019-09-27",59.51,59.8,57.221,57.628,2173000.0],["2019-09-30",57.783,59.753,57.625,59.32,3072000.0],["2019-10-01",59.04,60.729,58.961,59.715,2174000.0],["2019-10-02",59.388,59.392,58.194,58.715,2772000.0],["2019-10-03",58.633,59.374,57.852,59.138,1669000.0],["2019-10-04",59.434,59.685,58.476,58.624,4097000.0],["2019-10-07",58.214,60.085,57.748,59.22,2033000.0],["2019-10-08",59.51,59.51,57.573,57.789,2337000.0],["2019-10-09",58.12,60.193,57.664,60.032,2274000.0],["2019-10-10",59.831,60.531,59.479,60.188,3401000.0],["2019-10-11",60.865,62.354,60.771,61.412,3818000.0],["2019-10-14",61.4,61.79,59.841,60.074,2133000.0],["2019-10-15",60.382,60.401,59.643,60.014,2228000.0],["2019-10-16",59.947,59.947,57.866,59.0,3174000.0],["2019-10-17",59.563,60.196,58.595,58.64,1418000.0],["2019-10-18",58.731,59.13,57.984,58.812,2208000.0],["2019-10-21",58.745,59.397,58.234,58.921,1814000.0],["2019-10-22",59.364,60.149,57.038,57.263,2590000.0],["2019-10-23",53.2,56.765,51.003,56.673,18222000.0],["2019-10-24",56.629,57.455,54.849,56.936,4228000.0],["2019-10-25",57.078,57.513,56.268,56.494,4005000.0],["2019-10-28",56.501,57.134,55.551,55.816,2140000.0],["2019-10-29",55.537,56.435,55.15,55.476,4003000.0],["2019-10-30",55.625,56.163,54.912,55.004,5075000.0],["2019-10-31",54.965,55.539,54.429,54.952,1475000.0],["2019-11-01",55.338,55.697,54.408,54.812,3061000.0],["2019-11-04",55.137,55.2,54.241,54.357,2375000.0],["2019-11-05",54.428,56.0,54.018,55.478,3624000.0],["2019-11-06",55.142,55.571,54.603,55.115,3546000.0],["2019-11-07",55.057,55.382,54.471,54.584,2618000.0],["2019-11-08",54.521,55.128,54.408,54.931,1944000.0],["2019-11-11",54.9,56.083,54.9,55.771,2993000.0],["2019-11-12",55.843,56.519,55.65,56.234,3349000.0],["2019-11-13",56.049,56.618,55.716,56.477,2076000.0],["2019-11-14",56.469,57.085,55.996,56.888,2476000.0],["2019-11-15",57.177,58.377,56.77,58.323,2194000.0],["2019-11-18",58.092,60.104,58.092,59.701,4815000.0],["2019-11-19",59.16,59.645,58.318,59.07,4535000.0],["2019-11-20",58.588,59.919,58.588,59.452,3407000.0],["2019-11-21",59.435,59.841,58.296,58.692,2909000.0],["2019-11-22",58.65,59.793,58.65,59.062,2510000.0],["2019-11-25",59.336,60.958,59.297,60.815,2128000.0],["2019-11-26",61.027,61.907,61.027,61.739,2901000.0],["2019-11-27",61.798,61.98,60.927,61.717,3126000.0],["2019-11-29",61.73,61.773,61.088,61.286,1199000.0],["2019-12-02",61.146,61.369,59.978,60.271,1829000.0],["2019-12-03",59.625,60.2,59.0,59.263,2656000.0],["2019-12-04",59.304,59.848,58.581,58.598,2435000.0],["2019-12-05",58.709,59.475,58.709,59.129,2531000.0],["2019-12-06",59.689,60.387,58.9,59.088,5198000.0],["2019-12-09",58.953,59.609,58.892,59.492,2617000.0],["2019-12-10",59.437,59.899,57.991,58.169,2187000.0],["2019-12-11",58.074,58.522,57.234,58.057,2168000.0],["2019-12-12",58.0,58.503,56.663,56.824,3847000.0],["2019-12-13",56.821,58.149,56.821,58.056,3140000.0],["2019-12-16",58.05,59.501,58.05,58.937,2929000.0],["2019-12-17",58.98,59.557,58.692,59.4,2237000.0],["2019-12-18",59.626,59.885,57.937,58.58,2497000.0],["2019-12-19",58.519,59.978,58.001,59.153,3294000.0],["2019-12-20",59.318,60.622,58.976,60.437,13666000.0],["2019-12-23",60.653,60.829,59.791,60.184,1851000.0],["2019-12-24",60.143,60.157,59.258,60.027,641000.0],["2019-12-26",59.98,60.404,59.666,60.149,1408000.0],["2019-12-27",60.29,60.742,59.502,59.859,1379000.0],["2019-12-30",60.075,60.075,58.878,59.688,1526000.0],["2019-12-31",59.426,60.088,59.017,59.83,1892000.0],["2020-01-02",60.504,62.113,60.354,62.066,3162000.0],["2020-01-03",61.542,62.678,61.362,62.62,2096000.0],["2020-01-06",62.344,62.563,61.603,62.45,1880000.0],["2020-01-07",62.565,62.736,61.831,62.003,2330000.0],["2020-01-08",62.131,62.865,61.87,62.538,2305000.0],["2020-01-09",62.943,63.701,62.7,62.969,2090000.0],["2020-01-10",63.462,64.732,62.99,64.513,2513000.0],["2020-01-13",64.55,64.891,64.102,64.274,1993000.0],["2020-01-14",64.27,64.453,63.31,63.991,1474000.0],["2020-01-15",63.988,65.462,63.988,64.899,1965000.0],["2020-01-16",65.0,65.547,64.709,65.196,1948000.0],["2020-01-17",65.9,65.9,64.614,64.963,2505000.0],["2020-01-21",64.831,66.149,64.812,66.038,2761000.0],["2020-01-22",66.4,67.06,66.365,66.959,2679000.0],["2020-01-23",66.333,66.375,64.448,64.641,3579000.0],["2020-01-24",65.016,65.871,64.657,65.065,1687000.0],["2020-01-27",64.14,65.475,63.946,65.248,2241000.0],["2020-01-28",65.58,66.373,65.032,65.993,1861000.0],["2020-01-29",66.197,66.614,65.448,65.759,1138000.0],["2020-01-30",65.26,66.195,65.26,66.002,939000.0],["2020-01-31",65.68,66.126,65.011,65.299,1746000.0],["2020-02-03",65.848,66.893,65.704,65.981,4035000.0],["2020-02-04",66.593,68.576,66.305,68.565,3587000.0],["2020-02-05",69.39,69.923,66.362,66.546,3224000.0],["2020-02-06",66.79,68.099,66.468,66.652,2558000.0],["2020-02-07",66.667,67.2,65.912,66.649,1136000.0],["2020-02-10",66.589,67.342,66.345,67.251,1589000.0],["2020-02-11",67.4,67.925,66.398,66.829,1502000.0],["2020-02-12",70.499,74.67,69.501,74.012,7351000.0],["2020-02-13",73.971,73.987,72.74,72.98,3634000.0],["2020-02-14",73.327,73.449,72.188,73.137,2148000.0],["2020-02-18",73.237,73.636,72.904,73.583,2910000.0],["2020-02-19",73.964,74.495,73.368,73.786,3009000.0],["2020-02-20",73.559,74.073,70.874,72.151,3125000.0],["2020-02-21",71.903,72.315,70.97,71.624,2485000.0],["2020-02-24",70.25,71.479,68.491,70.694,2872000.0],["2020-02-25",71.131,71.591,69.227,69.825,4941000.0],["2020-02-26",70.657,71.57,67.681,68.234,7235000.0],["2020-02-27",67.026,69.734,66.735,66.911,3706000.0],["2020-02-28",64.73,66.986,64.302,66.759,4557000.0],["2020-03-02",66.243,71.127,65.086,70.58,4262000.0],["2020-03-03",70.32,71.275,68.088,69.009,2087000.0],["2020-03-04",70.031,73.593,69.736,73.5,4026000.0],["2020-03-05",71.658,73.153,71.014,71.739,2791000.0],["2020-03-06",69.247,71.09,68.404,70.724,2588000.0],["2020-03-09",66.094,69.114,64.917,66.691,3186000.0],["2020-03-10",68.592,69.534,66.363,69.401,2702000.0],["2020-03-11",67.29,68.784,64.43,65.135,2669000.0],["2020-03-12",62.5,67.0,60.035,61.293,5343000.0],["2020-03-13",63.986,66.756,61.469,66.393,4950000.0],["2020-03-16",59.672,62.965,58.394,58.758,4040000.0],["2020-03-17",59.806,61.119,56.166,59.471,4488000.0],["2020-03-18",55.824,57.267,53.123,55.88,5710000.0],["2020-03-19",55.312,57.78,54.0,56.001,2609000.0],["2020-03-20",57.717,59.47,53.602,55.096,3869000.0],["2020-03-23",55.244,56.648,50.024,52.337,3861000.0],["2020-03-24",54.492,54.878,51.948,54.065,3725000.0],["2020-03-25",54.684,55.598,51.716,54.024,4530000.0],["2020-03-26",54.776,58.575,53.776,58.318,3116000.0],["2020-03-27",56.805,59.712,55.28,58.099,2644000.0],["2020-03-30",59.041,60.898,58.822,59.999,3118000.0],["2020-03-31",59.397,60.699,58.011,58.721,3458000.0],["2020-04-01",56.879,58.01,53.652,53.96,4664000.0],["2020-04-02",52.858,54.146,52.03,53.77,4688000.0],["2020-04-03",53.34,54.816,52.017,52.675,2501000.0],["2020-04-06",54.637,59.238,53.44,58.585,3592000.0],["2020-04-07",60.313,62.028,58.719,58.964,2722000.0],["2020-04-08",59.497,61.972,58.396,61.461,1712000.0],["2020-04-09",61.461,63.974,60.738,63.128,3710000.0],["2020-04-13",62.568,62.746,60.209,62.514,1843000.0],["2020-04-14",63.849,64.721,62.03,64.495,1595000.0],["2020-04-15",63.802,65.41,63.653,64.123,1608000.0],["2020-04-16",64.741,65.312,62.794,63.161,2416000.0],["2020-04-17",64.914,64.914,62.333,63.555,3735000.0],["2020-04-20",63.352,63.352,60.118,60.353,3650000.0],["2020-04-21",59.536,59.536,55.861,56.299,4194000.0],["2020-04-22",58.961,58.961,57.058,58.062,3199000.0],["2020-04-23",58.242,59.987,56.93,58.727,1557000.0],["2020-04-24",59.897,59.897,57.564,59.36,2727000.0],["2020-04-27",59.5,62.214,59.446,61.775,5152000.0],["2020-04-28",62.988,63.194,60.768,60.784,5721000.0],["2020-04-29",62.353,65.662,59.55,65.087,7310000.0],["2020-04-30",64.28,65.517,63.502,64.826,4746000.0],["2020-05-01",64.312,64.921,61.262,62.261,3755000.0],["2020-05-04",61.627,63.79,61.425,63.506,2686000.0],["2020-05-05",63.905,64.578,62.948,64.117,2664000.0],["2020-05-06",64.118,65.4,63.867,64.849,2287000.0],["2020-05-07",64.451,65.149,62.91,63.899,3087000.0],["2020-05-08",64.809,65.957,64.346,65.742,3260000.0],["2020-05-11",64.52,67.216,64.52,66.38,2441000.0],["2020-05-12",66.601,66.802,63.55,63.679,1976000.0],["2020-05-13",63.808,63.933,61.149,61.502,2210000.0],["2020-05-14",60.995,64.853,60.496,64.746,3164000.0],["2020-05-15",64.37,65.186,63.402,64.917,2376000.0],["2020-05-18",65.839,67.756,65.54,65.872,2884000.0],["2020-05-19",67.181,68.001,66.311,67.466,3718000.0],["2020-05-20",66.097,68.767,66.097,67.883,2634000.0],["2020-05-21",65.4,65.525,63.633,64.36,13003000.0],["2020-05-22",64.54,66.205,64.4,65.91,6097000.0],["2020-05-26",67.287,67.934,66.201,66.399,4569000.0],["2020-05-27",66.156,66.156,63.5,65.728,3011000.0],["2020-05-28",65.728,66.756,64.388,64.709,2971000.0],["2020-05-29",65.018,65.77,64.391,65.68,2791000.0],["2020-06-01",65.216,66.524,65.2,65.692,2094000.0],["2020-06-02",65.943,66.205,64.665,66.004,2390000.0],["2020-06-03",66.166,66.915,65.373,65.98,1866000.0],["2020-06-04",65.17,66.66,64.398,65.274,3527000.0],["2020-06-05",65.334,66.912,64.966,66.7,3069000.0],["2020-06-08",67.15,68.579,66.078,68.515,2713000.0],["2020-06-09",68.686,69.521,67.898,69.165,3165000.0],["2020-06-10",69.29,70.137,68.345,69.659,2848000.0],["2020-06-11",68.907,69.073,65.688,65.714,2508000.0],["2020-06-12",67.082,67.323,64.922,66.809,2501000.0],["2020-06-15",65.196,66.484,64.646,66.315,1684000.0],["2020-06-16",68.237,69.35,67.331,67.775,1945000.0],["2020-06-17",68.01,69.111,68.01,68.944,4180000.0],["2020-06-18",68.911,70.22,68.911,70.118,1605000.0],["2020-06-19",71.32,71.588,70.363,71.068,4661000.0],["2020-06-22",71.149,72.228,70.676,72.187,1467000.0],["2020-06-23",72.365,72.694,71.842,72.457,2597000.0],["2020-06-24",74.711,74.711,69.068,69.142,3565000.0],["2020-06-25",69.037,70.741,68.0,70.623,2067000.0],["2020-06-26",70.516,71.282,68.803,69.107,3711000.0],["2020-06-29",69.511,69.635,68.422,69.163,1753000.0],["2020-06-30",69.25,71.635,68.931,71.067,2080000.0],["2020-07-01",71.01,72.6,70.872,71.863,1786000.0],["2020-07-02",72.618,72.618,71.479,71.811,1668000.0],["2020-07-06",72.421,73.928,71.959,72.624,2475000.0],["2020-07-07",72.194,73.772,72.138,72.334,1961000.0],["2020-07-08",73.045,73.266,71.505,73.0,2391000.0],["2020-07-09",73.001,73.085,71.663,72.625,1965000.0],["2020-07-10",72.448,72.71,71.499,72.203,1665000.0],["2020-07-13",72.091,72.191,68.258,68.41,4059000.0],["2020-07-14",67.67,68.387,66.204,67.999,4561000.0],["2020-07-15",68.242,69.241,67.793,69.174,2725000.0],["2020-07-16",68.461,69.655,67.171,69.555,3940000.0],["2020-07-17",70.099,71.451,68.905,70.622,15359000.0],["2020-07-20",70.227,70.959,69.745,70.67,1936000.0],["2020-07-21",71.672,71.672,70.047,70.832,2370000.0],["2020-07-22",71.011,71.117,70.063,70.504,1592000.0],["2020-07-23",70.879,71.869,69.578,69.863,1702000.0],["2020-07-24",69.578,70.56,68.308,70.377,3805000.0],["2020-07-27",70.79,72.157,69.719,71.917,2634000.0],["2020-07-28",71.772,72.836,71.252,71.674,3318000.0],["2020-07-29",93.9,93.9,78.543,82.914,7861000.0],["2020-07-30",82.2,83.879,81.8,83.268,2584000.0],["2020-07-31",83.1,85.408,82.597,84.976,2805000.0],["2020-08-03",85.639,85.979,83.498,83.5,2618000.0],["2020-08-04",81.835,83.963,81.835,82.937,2648000.0],["2020-08-05",83.562,84.801,83.217,84.085,1634000.0],["2020-08-06",84.065,84.386,82.247,83.15,1582000.0],["2020-08-07",83.478,83.997,82.657,83.042,1536000.0],["2020-08-10",82.88,83.623,82.018,83.146,1469000.0],["2020-08-11",83.28,83.28,80.76,81.016,1808000.0],["2020-08-12",81.29,83.461,80.381,82.474,1452000.0],["2020-08-13",82.842,84.608,82.842,84.169,1181000.0],["2020-08-14",83.99,83.99,82.328,83.037,1758000.0],["2020-08-17",83.499,84.006,82.846,83.118,1148000.0],["2020-08-18",83.372,84.121,82.711,82.83,955000.0],["2020-08-19",83.075,83.649,82.295,82.723,1064000.0],["2020-08-20",82.235,84.166,82.235,83.592,1241000.0],["2020-08-21",83.385,83.698,83.124,83.329,1736000.0],["2020-08-24",83.889,85.554,83.436,85.296,2132000.0],["2020-08-25",84.788,85.495,84.269,85.417,1691000.0],["2020-08-26",85.891,86.008,84.152,84.172,1103000.0],["2020-08-27",84.98,86.169,84.563,84.627,1990000.0],["2020-08-28",85.172,87.062,84.844,85.248,1325000.0],["2020-08-31",85.429,87.939,84.448,84.86,3288000.0],["2020-09-01",85.398,87.78,85.332,87.344,1981000.0],["2020-09-02",87.0,88.295,85.878,87.783,2135000.0],["2020-09-03",87.157,87.157,83.926,84.563,2696000.0],["2020-09-04",84.901,84.901,80.179,82.689,1648000.0],["2020-09-08",81.131,81.45,79.152,79.212,2116000.0],["2020-09-09",79.756,81.196,79.025,80.351,1799000.0],["2020-09-10",80.901,81.75,78.093,79.277,1991000.0],["2020-09-11",79.57,79.942,77.728,78.565,1524000.0],["2020-09-14",79.423,82.037,79.423,81.471,2749000.0],["2020-09-15",81.999,84.317,81.999,84.3,3724000.0],["2020-09-16",84.493,84.987,83.5,83.97,2472000.0],["2020-09-17",83.054,83.355,81.914,83.081,2310000.0],["2020-09-18",83.463,83.623,81.459,82.749,3261000.0],["2020-09-21",81.625,82.636,80.948,82.4,1912000.0],["2020-09-22",83.34,83.971,82.24,83.75,1401000.0],["2020-09-23",84.474,84.968,81.891,82.126,1663000.0],["2020-09-24",81.326,82.717,81.187,81.915,1880000.0],["2020-09-25",81.03,84.354,80.948,84.0,1654000.0],["2020-09-28",85.113,85.91,84.663,85.713,1213000.0],["2020-09-29",85.764,86.64,85.087,85.685,1112000.0],["2020-09-30",85.983,86.958,84.319,84.851,1802000.0],["2020-10-01",85.98,87.178,85.077,86.538,2194000.0],["2020-10-02",85.498,86.625,84.82,85.51,2498000.0],["2020-10-05",86.073,87.009,85.862,86.6,1536000.0],["2020-10-06",86.783,87.15,85.772,86.392,1458000.0],["2020-10-07",87.18,87.921,86.743,87.572,1243000.0],["2020-10-08",88.0,88.276,86.701,86.889,1545000.0],["2020-10-09",87.245,88.2,87.245,87.437,1274000.0],["2020-10-12",88.18,89.0,87.601,88.23,805000.0],["2020-10-13",88.534,88.953,88.275,88.322,1414000.0],["2020-10-14",88.298,88.703,86.636,86.941,1239000.0],["2020-10-15",85.52,87.198,85.327,86.739,1189000.0],["2020-10-16",87.339,87.735,85.959,86.063,886000.0],["2020-10-19",86.433,86.57,83.25,83.601,1793000.0],["2020-10-20",84.275,84.275,83.162,83.563,1308000.0],["2020-10-21",83.528,84.054,81.964,82.549,1257000.0],["2020-10-22",82.3,82.3,81.066,82.205,1575000.0],["2020-10-23",82.269,82.88,81.204,81.981,1794000.0],["2020-10-26",81.303,83.186,81.175,83.075,2070000.0],["2020-10-27",83.291,83.726,82.055,82.888,1843000.0],["2020-10-28",80.402,81.744,78.101,79.335,2388000.0],["2020-10-29",79.851,83.687,79.62,82.826,2787000.0],["2020-10-30",82.699,84.198,81.154,82.361,2578000.0],["2020-11-02",83.477,85.472,83.087,85.088,2588000.0],["2020-11-03",85.583,88.299,85.583,87.994,1831000.0],["2020-11-04",89.646,92.358,89.545,90.25,1683000.0],["2020-11-05",91.98,92.116,90.017,90.36,1421000.0],["2020-11-06",90.654,90.654,89.359,90.265,1427000.0],["2020-11-09",92.972,93.55,91.173,91.192,1905000.0],["2020-11-10",88.361,90.588,88.16,88.613,1760000.0],["2020-11-11",89.894,91.707,89.389,89.867,1416000.0],["2020-11-12",89.712,90.571,87.732,90.136,1265000.0],["2020-11-13",90.601,92.396,90.601,91.708,954000.0],["2020-11-16",91.876,92.429,91.064,91.556,910000.0],["2020-11-17",91.21,92.18,90.109,91.408,1331000.0],["2020-11-18",91.09,91.152,88.319,88.552,1534000.0],["2020-11-19",88.308,89.91,87.875,89.475,1131000.0],["2020-11-20",89.445,90.141,89.081,89.206,892000.0],["2020-11-23",90.604,91.0,87.632,88.779,1813000.0],["2020-11-24",89.286,89.406,86.873,86.991,896000.0],["2020-11-25",87.283,88.075,86.809,88.009,1084000.0],["2020-11-27",87.577,89.04,87.1,88.438,521000.0],["2020-11-30",88.734,91.492,88.695,91.057,3209000.0],["2020-12-01",91.972,92.687,88.742,88.888,2581000.0],["2020-12-02",89.31,89.446,86.363,86.873,3238000.0],["2020-12-03",86.434,87.576,86.137,87.07,2143000.0],["2020-12-04",87.21,89.681,87.21,89.323,1634000.0],["2020-12-07",90.039,90.039,87.724,88.361,1195000.0],["2020-12-08",88.202,89.477,87.005,87.254,1407000.0],["2020-12-09",87.221,87.221,85.105,85.329,1622000.0],["2020-12-10",84.734,85.748,84.022,84.839,1423000.0],["2020-12-11",84.738,86.396,84.322,84.864,1776000.0],["2020-12-14",85.0,86.077,84.595,85.32,1506000.0],["2020-12-15",85.323,87.205,85.035,86.638,1495000.0],["2020-12-16",86.802,87.804,85.801,86.089,1089000.0],["2020-12-17",86.478,89.519,86.478,89.397,2871000.0],["2020-12-18",90.447,91.823,89.47,90.47,5254000.0],["2020-12-21",88.946,92.446,88.055,91.586,2424000.0],["2020-12-22",92.062,92.586,89.733,90.533,1470000.0],["2020-12-23",90.175,92.008,90.175,90.775,917000.0],["2020-12-24",90.801,91.601,90.309,90.663,431000.0],["2020-12-28",91.523,95.118,91.103,93.95,3851000.0],["2020-12-29",94.446,94.446,91.279,91.822,1091000.0],["2020-12-30",91.952,92.756,90.622,92.496,1774000.0],["2020-12-31",92.331,92.947,91.81,92.428,1400000.0],["2021-01-04",93.219,93.677,89.101,89.526,2161000.0],["2021-01-05",89.469,91.524,88.395,89.38,2421000.0],["2021-01-06",89.55,91.709,89.152,89.67,2203000.0],["2021-01-07",90.281,92.409,89.853,90.548,2116000.0],["2021-01-08",91.137,92.448,90.685,91.952,1539000.0],["2021-01-11",91.379,91.912,90.246,90.437,1182000.0],["2021-01-12",90.228,90.836,88.217,88.229,1551000.0],["2021-01-13",88.278,90.452,87.7,89.187,2188000.0],["2021-01-14",89.147,89.961,86.595,86.828,2007000.0],["2021-01-15",87.262,87.766,85.18,85.372,2118000.0],["2021-01-19",85.985,87.783,85.124,87.197,3028000.0],["2021-01-20",87.956,90.389,87.325,89.977,3039000.0],["2021-01-21",90.5,91.5,89.404,91.196,2902000.0],["2021-01-22",91.311,92.226,89.442,89.605,2965000.0],["2021-01-25",90.197,91.065,88.231,90.926,3125000.0],["2021-01-26",91.205,91.311,89.543,90.305,3451000.0],["2021-01-27",89.302,90.172,87.797,88.971,4967000.0],["2021-01-28",88.187,91.176,87.85,90.18,2883000.0],["2021-01-29",89.064,90.905,88.75,89.971,3034000.0],["2021-02-01",91.265,94.223,90.554,92.5,2373000.0],["2021-02-02",93.588,93.66,89.756,92.041,4085000.0],["2021-02-03",91.475,92.586,90.851,91.736,2362000.0],["2021-02-04",93.0,95.276,91.255,91.941,4234000.0],["2021-02-05",92.247,92.51,90.423,90.818,2106000.0],["2021-02-08",90.93,91.814,89.5,90.034,2359000.0],["2021-02-09",89.891,91.425,89.884,90.588,2660000.0],["2021-02-10",91.773,92.517,90.412,92.499,1747000.0],["2021-02-11",92.838,93.06,91.873,92.489,1392000.0],["2021-02-12",92.883,93.982,91.426,93.976,1074000.0],["2021-02-16",88.974,90.546,87.823,90.037,10810000.0],["2021-02-17",88.125,91.108,87.094,91.075,5007000.0],["2021-02-18",90.667,92.427,90.26,91.983,4976000.0],["2021-02-19",92.561,92.993,90.555,91.325,4883000.0],["2021-02-22",90.897,90.897,87.133,87.667,3917000.0],["2021-02-23",86.997,88.083,84.636,86.698,3820000.0],["2021-02-24",85.0,87.145,82.8,83.623,5972000.0],["2021-02-25",83.307,84.766,80.957,82.0,4648000.0],["2021-02-26",81.105,82.975,81.105,82.376,3131000.0],["2021-03-01",82.308,83.0,81.04,81.5,8187000.0],["2021-03-02",81.812,82.064,78.801,79.017,6030000.0],["2021-03-03",78.5,79.553,76.07,76.28,4591000.0],["2021-03-04",76.1,77.378,74.306,75.846,10247000.0],["2021-03-05",80.2,82.5,77.4,79.869,13143000.0],["2021-03-08",79.818,81.593,79.208,79.231,4639000.0],["2021-03-09",80.865,83.174,80.352,81.497,3862000.0],["2021-03-10",82.173,83.961,80.771,80.812,3743000.0],["2021-03-11",81.283,82.946,80.292,81.729,3112000.0],["2021-03-12",81.256,82.426,80.725,81.855,2967000.0],["2021-03-15",82.282,84.133,81.946,83.786,2512000.0],["2021-03-16",84.318,84.84,83.42,83.868,2223000.0],["2021-03-17",83.471,83.903,81.38,82.3,3764000.0],["2021-03-18",81.341,81.558,79.358,80.551,2743000.0],["2021-03-19",80.702,82.111,80.406,81.866,4489000.0],["2021-03-22",82.127,83.328,81.675,82.781,2102000.0],["2021-03-23",83.686,83.819,82.421,83.076,1514000.0],["2021-03-24",82.627,83.589,80.239,80.423,2668000.0],["2021-03-25",79.91,80.594,79.222,80.324,2735000.0],["2021-03-26",80.438,81.836,79.65,81.647,1583000.0],["2021-03-29",81.374,82.37,80.074,80.96,2286000.0],["2021-03-30",80.74,81.236,79.332,79.955,1682000.0],["2021-03-31",80.35,83.291,80.017,82.189,3086000.0],["2021-04-01",82.955,86.354,82.955,86.138,3235000.0],["2021-04-05",86.223,86.223,83.832,84.824,2637000.0],["2021-04-06",85.135,86.589,84.219,86.114,3296000.0],["2021-04-07",85.764,86.318,84.772,85.988,3146000.0],["2021-04-08",86.515,87.955,85.705,87.443,1876000.0],["2021-04-09",87.411,88.821,86.982,88.749,1682000.0],["2021-04-12",88.691,88.877,87.604,88.749,1843000.0],["2021-04-13",89.303,91.319,88.663,90.575,2179000.0],["2021-04-14",90.95,91.001,89.111,89.528,2250000.0],["2021-04-15",91.104,93.149,90.697,91.336,2543000.0],["2021-04-16",91.194,91.194,89.666,90.493,1485000.0],["2021-04-19",90.473,90.684,89.198,89.9,1584000.0],["2021-04-20",90.456,91.419,90.102,91.293,1782000.0],["2021-04-21",91.448,91.803,90.51,90.925,1969000.0],["2021-04-22",90.624,92.577,90.624,91.3,1145000.0],["2021-04-23",91.676,93.878,91.467,93.373,1680000.0],["2021-04-26",93.247,93.386,92.38,93.328,1062000.0],["2021-04-27",93.9,94.349,92.92,93.68,1901000.0],["2021-04-28",92.23,92.23,84.283,86.216,5204000.0],["2021-04-29",86.783,88.336,85.999,87.884,1999000.0],["2021-04-30",87.14,87.479,85.362,85.443,1510000.0],["2021-05-03",86.616,86.859,84.661,85.891,1823000.0],["2021-05-04",84.801,85.667,84.422,85.032,1520000.0],["2021-05-05",85.462,85.634,82.962,83.399,1960000.0],["2021-05-06",83.478,83.478,81.684,82.061,3227000.0],["2021-05-07",83.014,85.758,82.201,85.067,2503000.0],["2021-05-10",85.359,85.722,83.627,83.972,1979000.0],["2021-05-11",82.2,85.307,82.142,84.749,2247000.0],["2021-05-12",84.333,84.333,81.466,81.869,1868000.0],["2021-05-13",82.608,82.608,80.516,81.081,2489000.0],["2021-05-14",81.834,82.813,81.283,82.19,2493000.0],["2021-05-17",82.292,82.292,80.935,81.796,1455000.0],["2021-05-18",81.591,84.044,80.725,81.855,1709000.0],["2021-05-19",80.737,82.969,80.737,82.906,1426000.0],["2021-05-20",83.379,85.457,83.24,84.188,2349000.0],["2021-05-21",85.106,85.963,83.63,83.869,1800000.0],["2021-05-24",84.586,84.899,83.8,84.433,1551000.0],["2021-05-25",84.858,85.824,84.511,84.989,1811000.0],["2021-05-26",85.094,85.285,83.502,85.042,2164000.0],["2021-05-27",85.161,85.585,84.066,84.483,2649000.0],["2021-05-28",85.262,86.093,84.601,85.4,1718000.0],["2021-06-01",85.816,86.297,84.777,85.435,2712000.0],["2021-06-02",85.784,86.22,84.0,84.586,2244000.0],["2021-06-03",84.036,84.311,83.299,83.615,1296000.0],["2021-06-04",83.896,84.479,83.356,84.1,1366000.0],["2021-06-07",83.603,83.988,82.534,82.794,2976000.0],["2021-06-08",83.096,84.834,83.096,84.553,1423000.0],["2021-06-09",85.0,85.387,84.73,84.831,1378000.0],["2021-06-10",85.219,86.128,85.1,85.689,1454000.0],["2021-06-11",85.873,87.152,85.535,86.975,2262000.0],["2021-06-14",87.584,88.957,87.209,87.977,1764000.0],["2021-06-15",88.354,89.329,86.544,86.844,1667000.0],["2021-06-16",86.887,87.776,86.613,87.136,2225000.0],["2021-06-17",86.945,89.707,86.654,89.359,1888000.0],["2021-06-18",88.918,89.406,87.469,87.895,3502000.0],["2021-06-21",88.424,90.988,87.744,90.098,2065000.0],["2021-06-22",90.167,91.022,89.822,90.672,1595000.0],["2021-06-23",90.372,90.574,88.874,89.045,2364000.0],["2021-06-24",89.192,89.6,87.125,87.824,2857000.0],["2021-06-25",87.6,88.789,86.933,88.265,9020000.0],["2021-06-28",88.2,88.65,84.41,84.92,3357000.0],["2021-06-29",85.6,85.94,82.9,83.29,5113100.0],["2021-06-30",83.55,83.9,82.44,82.82,3364800.0],["2021-07-01",83.42,84.65,82.7,83.25,2670800.0],["2021-07-02",84.04,84.25,82.48,82.58,2810800.0],["2021-07-06",82.7,83.99,82.07,83.58,3106000.0],["2021-07-07",84.0,86.14,83.3,85.83,2629800.0],["2021-07-08",84.76,86.49,84.23,85.08,1987500.0],["2021-07-09",85.26,86.36,85.04,86.28,1141200.0],["2021-07-12",86.61,86.75,85.44,86.04,1745500.0],["2021-07-13",86.02,86.57,85.21,85.23,1547800.0],["2021-07-14",85.35,86.45,85.04,85.87,1535300.0],["2021-07-15",85.88,87.76,85.54,87.33,1964800.0],["2021-07-16",87.36,88.2,86.43,87.35,2143000.0],["2021-07-19",87.12,87.18,85.6,85.99,1423500.0],["2021-07-20",86.28,88.86,86.1,88.1,2311300.0],["2021-07-21",88.17,88.95,87.65,88.84,1378000.0],["2021-07-22",88.66,89.57,88.21,89.16,1076200.0],["2021-07-23",89.5,90.26,89.06,89.97,843000.0],["2021-07-26",89.8,89.84,89.12,89.27,1264000.0],["2021-07-27",88.93,89.58,87.51,89.02,1572400.0],["2021-07-28",80.0,87.26,80.0,86.95,7182800.0],["2021-07-29",86.62,89.47,86.06,87.5,2593500.0],["2021-07-30",87.25,88.97,87.03,88.85,1943000.0],["2021-08-02",89.13,89.62,88.36,88.9,1739300.0],["2021-08-03",89.17,89.28,87.06,87.33,1286100.0],["2021-08-04",85.64,87.64,85.63,86.26,1701100.0],["2021-08-05",86.55,87.94,86.32,87.92,986300.0],["2021-08-06",87.97,87.97,85.87,86.0,2063200.0],["2021-08-09",86.37,86.67,85.51,85.63,821300.0],["2021-08-10",86.07,86.74,84.21,85.05,1260500.0],["2021-08-11",85.46,85.78,84.34,84.91,2070400.0],["2021-08-12",84.39,84.85,83.62,83.97,887600.0],["2021-08-13",85.56,85.56,83.82,84.45,1310800.0],["2021-08-16",84.1,84.34,82.61,83.15,1466900.0],["2021-08-17",82.75,83.4,82.5,83.19,1271600.0],["2021-08-18",82.87,83.15,80.94,80.97,1318200.0],["2021-08-19",80.47,82.31,80.29,82.16,1606200.0],["2021-08-20",82.52,82.82,81.85,82.53,751000.0],["2021-08-23",82.3,83.97,82.25,83.56,1108500.0],["2021-08-24",83.44,85.03,83.27,84.37,1484700.0],["2021-08-25",84.22,84.89,83.46,84.06,1192200.0],["2021-08-26",84.13,84.35,82.79,82.8,1251300.0],["2021-08-27",82.36,83.74,82.32,83.19,1042800.0],["2021-08-30",83.16,83.99,82.8,83.99,1458400.0],["2021-08-31",84.24,85.02,83.58,84.74,2250400.0],["2021-09-01",84.97,86.97,84.68,86.84,2076900.0],["2021-09-02",87.37,88.28,86.64,87.18,1734100.0],["2021-09-03",87.26,87.94,86.72,87.86,1769600.0],["2021-09-07",87.57,87.94,86.4,87.71,1862900.0],["2021-09-08",87.66,88.87,87.41,88.66,949500.0],["2021-09-09",88.59,89.91,88.13,89.69,1976000.0],["2021-09-10",89.97,90.85,89.29,90.15,1799600.0],["2021-09-13",90.74,90.81,89.21,89.37,1600600.0],["2021-09-14",89.57,90.24,88.87,89.34,993700.0],["2021-09-15",89.58,89.58,88.44,88.95,894600.0],["2021-09-16",88.69,89.39,88.33,89.1,861000.0],["2021-09-17",89.1,89.72,88.49,89.38,3187900.0],["2021-09-20",88.79,89.27,87.61,88.72,1284200.0],["2021-09-21",88.86,89.32,87.96,88.15,1315800.0],["2021-09-22",88.65,89.08,87.84,88.37,1069900.0],["2021-09-23",88.37,89.59,88.34,88.52,1594900.0],["2021-09-24",87.78,88.6,87.14,88.34,1206400.0],["2021-09-27",87.91,88.98,86.94,87.63,1852100.0],["2021-09-28",87.16,87.21,85.02,85.38,1089100.0],["2021-09-29",85.34,86.89,85.17,85.38,1100400.0],["2021-09-30",85.53,86.68,85.51,86.06,1359100.0],["2021-10-01",86.52,87.96,85.6,87.77,1174600.0],["2021-10-04",87.6,87.74,85.45,85.79,1394700.0],["2021-10-05",85.72,86.54,85.27,86.51,2123100.0],["2021-10-06",86.42,86.62,85.3,86.34,1127200.0],["2021-10-07",87.08,88.34,86.79,87.19,1023600.0],["2021-10-08",87.05,87.47,86.04,86.88,742900.0],["2021-10-11",87.03,87.58,86.44,86.53,745000.0],["2021-10-12",86.97,87.86,86.73,87.16,649300.0],["2021-10-13",87.56,89.47,87.03,89.38,922900.0],["2021-10-14",90.0,92.42,90.0,92.35,841000.0],["2021-10-15",92.65,94.39,92.38,93.8,1569400.0],["2021-10-18",93.6,95.13,93.0,94.94,1365900.0],["2021-10-19",95.25,96.63,95.19,96.52,910200.0],["2021-10-20",97.08,97.25,96.23,96.82,792400.0],["2021-10-21",96.72,98.62,96.19,98.54,984000.0],["2021-10-22",98.83,99.78,98.55,99.29,967300.0],["2021-10-25",99.35,99.84,98.95,99.19,890900.0],["2021-10-26",99.66,101.05,99.4,99.74,1160300.0],["2021-10-27",99.42,99.42,89.72,89.82,3639200.0],["2021-10-28",89.77,91.45,87.22,87.57,2937600.0],["2021-10-29",87.17,87.86,85.86,86.05,2791000.0],["2021-11-01",86.13,86.26,84.12,85.15,2332600.0],["2021-11-02",85.87,85.95,84.51,85.11,2173200.0],["2021-11-03",85.11,85.42,83.07,84.42,1378200.0],["2021-11-04",84.78,85.56,83.99,84.21,1635100.0],["2021-11-05",84.48,84.78,82.81,83.25,1530200.0],["2021-11-08",83.48,83.76,82.39,83.07,1547500.0],["2021-11-09",83.12,83.6,82.67,83.25,1951700.0],["2021-11-10",82.75,84.12,81.84,82.21,1614400.0],["2021-11-11",82.35,82.98,81.09,81.65,1561200.0],["2021-11-12",82.31,83.1,81.88,82.86,1543500.0],["2021-11-15",82.53,84.05,82.53,83.81,1513300.0],["2021-11-16",83.78,84.71,83.36,84.06,1469200.0],["2021-11-17",83.69,84.24,81.99,82.57,1267000.0],["2021-11-18",82.34,82.75,80.84,81.38,1694100.0],["2021-11-19",82.01,82.36,81.28,81.57,1602600.0],["2021-11-22",81.47,81.9,79.93,80.08,1700600.0],["2021-11-23",79.6,80.44,79.33,80.26,1229900.0],["2021-11-24",79.79,80.19,79.28,79.7,1094800.0],["2021-11-26",79.19,79.54,77.37,77.59,824200.0],["2021-11-29",79.39,80.38,77.99,79.99,2139800.0],["2021-11-30",79.83,80.12,77.54,77.76,2487800.0],["2021-12-01",79.44,79.44,75.16,75.23,1734800.0],["2021-12-02",75.25,78.93,75.09,78.71,3043000.0],["2021-12-03",79.4,79.81,78.21,78.77,3055500.0],["2021-12-06",78.78,79.76,76.04,77.35,2611700.0],["2021-12-07",79.97,79.97,78.55,78.82,1583600.0],["2021-12-08",78.2,79.03,78.02,78.99,1726000.0],["2021-12-09",79.06,79.62,78.14,78.8,3416100.0],["2021-12-10",79.07,79.55,77.48,78.24,2102100.0],["2021-12-13",78.25,78.5,77.6,78.04,2149900.0],["2021-12-14",77.27,77.55,76.42,77.26,2477100.0],["2021-12-15",77.42,78.33,76.55,78.07,1758600.0],["2021-12-16",78.44,79.19,77.42,77.97,2204800.0],["2021-12-17",77.74,79.03,76.27,78.7,4382900.0],["2021-12-20",77.89,78.12,77.1,77.35,1886800.0],["2021-12-21",77.96,78.48,77.53,78.35,1100600.0],["2021-12-22",77.57,78.91,77.57,78.83,1288700.0],["2021-12-23",79.2,80.42,78.85,79.94,1202500.0],["2021-12-27",80.16,80.62,79.56,79.96,1046200.0],["2021-12-28",80.32,80.51,79.65,79.75,806000.0],["2021-12-29",79.88,80.11,79.58,79.85,965200.0],["2021-12-30",80.02,80.83,79.92,80.17,1483900.0],["2021-12-31",80.12,80.4,78.94,79.03,1207000.0],["2022-01-03",79.35,79.73,77.68,78.84,1577100.0],["2022-01-04",78.63,79.04,77.05,77.38,1475700.0],["2022-01-05",78.67,78.67,74.68,74.75,2062000.0],["2022-01-06",74.32,74.83,73.13,73.65,1887300.0],["2022-01-07",73.65,73.94,71.66,71.88,2969600.0],["2022-01-10",71.23,71.53,69.58,71.51,3385900.0],["2022-01-11",71.95,75.58,71.85,75.29,2082400.0],["2022-01-12",75.26,76.34,74.69,74.81,1557200.0],["2022-01-13",74.97,75.67,73.71,74.02,2337900.0],["2022-01-14",73.65,74.8,73.08,74.53,2052700.0],["2022-01-18",73.81,74.24,72.77,73.15,1902300.0],["2022-01-19",73.29,73.98,72.77,73.15,1445800.0],["2022-01-20",73.33,74.52,72.08,72.3,1822500.0],["2022-01-21",71.86,72.82,70.77,70.92,1351700.0],["2022-01-24",70.45,70.45,66.35,69.65,3320800.0],["2022-01-25",68.42,69.23,66.61,67.04,2747800.0],["2022-01-26",67.94,68.8,65.51,65.98,2368800.0],["2022-01-27",66.59,67.34,65.5,65.82,2025100.0],["2022-01-28",66.2,67.51,64.78,67.37,1511500.0],["2022-01-31",67.79,70.23,67.71,70.16,1813900.0],["2022-02-01",70.43,71.09,67.5,70.51,1616300.0],["2022-02-02",70.71,71.21,69.47,71.0,2098300.0],["2022-02-03",69.75,69.95,68.15,68.22,1783700.0],["2022-02-04",67.94,68.96,67.21,68.55,1800800.0],["2022-02-07",68.45,70.33,68.42,69.4,1603300.0],["2022-02-08",69.0,69.79,68.22,69.05,1706500.0],["2022-02-09",70.64,71.19,70.01,71.04,1237700.0],["2022-02-10",69.66,71.5,69.41,69.84,1288100.0],["2022-02-11",69.84,70.11,65.77,65.99,3512600.0],["2022-02-14",65.9,67.17,65.15,65.99,2348000.0],["2022-02-15",67.33,67.79,65.83,67.69,2474500.0],["2022-02-16",67.41,67.59,66.38,67.29,2648400.0],["2022-02-17",66.62,67.08,65.57,65.65,1351800.0],["2022-02-18",65.95,65.97,64.55,64.95,1594200.0],["2022-02-22",64.92,65.13,62.69,62.94,3229700.0],["2022-02-23",49.42,59.31,49.0,53.5,16502600.0],["2022-02-24",51.64,60.74,51.44,60.6,8329700.0],["2022-02-25",60.31,62.09,58.44,61.7,4450400.0],["2022-02-28",61.26,61.43,59.04,61.01,4794600.0],["2022-03-01",61.11,61.17,59.65,59.83,2383900.0],["2022-03-02",60.12,60.94,59.35,59.72,2419300.0],["2022-03-03",60.09,60.18,58.36,58.59,2133500.0],["2022-03-04",58.09,58.79,57.34,57.92,1975200.0],["2022-03-07",57.51,57.85,53.25,53.27,4140100.0],["2022-03-08",53.71,55.69,53.3,54.31,4157500.0],["2022-03-09",55.99,58.14,55.69,57.02,3755300.0],["2022-03-10",55.72,56.3,55.11,56.08,2415400.0],["2022-03-11",56.72,56.72,55.08,55.43,1430200.0],["2022-03-14",55.76,56.75,55.62,55.95,2930900.0],["2022-03-15",55.95,58.22,55.95,57.84,3294400.0],["2022-03-16",58.79,60.78,58.24,59.53,3809400.0],["2022-03-17",59.26,62.57,58.65,62.55,2601800.0],["2022-03-18",61.77,65.59,61.77,65.21,5690000.0],["2022-03-21",64.54,65.19,63.24,64.53,2506800.0],["2022-03-22",64.65,67.01,64.3,66.99,2589400.0],["2022-03-23",66.52,67.26,65.48,66.82,4319100.0],["2022-03-24",67.02,67.45,66.23,67.44,2922200.0],["2022-03-25",67.7,67.95,66.3,67.56,2233000.0],["2022-03-28",67.63,68.46,66.62,68.39,1703000.0],["2022-03-29",69.33,70.18,68.46,69.59,1652800.0],["2022-03-30",68.95,69.28,67.64,67.99,2169300.0],["2022-03-31",68.41,68.41,66.46,66.61,2341900.0],["2022-04-01",66.7,67.48,65.45,66.0,2091300.0],["2022-04-04",66.79,67.97,66.46,67.64,1764300.0],["2022-04-05",67.9,68.39,66.85,66.98,1377200.0],["2022-04-06",65.62,65.82,63.83,65.43,1666200.0],["2022-04-07",65.37,66.38,63.53,64.57,2429400.0],["2022-04-08",64.15,64.69,63.15,63.52,2081400.0],["2022-04-11",63.3,64.24,62.25,63.63,2009600.0],["2022-04-12",64.68,64.68,62.08,62.29,1989200.0],["2022-04-13",62.55,63.7,61.81,63.5,1225500.0],["2022-04-14",63.83,64.21,61.74,61.82,1271000.0],["2022-04-18",61.81,61.81,60.27,61.07,1886900.0],["2022-04-19",61.32,63.68,61.07,63.33,1853200.0],["2022-04-20",63.62,63.85,62.76,63.33,1570200.0],["2022-04-21",63.62,64.48,61.36,62.0,2243400.0],["2022-04-22",62.27,62.63,60.93,61.2,1988100.0],["2022-04-25",61.39,62.66,60.79,62.65,2199700.0],["2022-04-26",62.27,62.62,59.89,59.99,2669500.0],["2022-04-27",62.89,65.85,62.0,63.72,3152100.0],["2022-04-28",64.55,65.76,63.13,65.46,2357500.0],["2022-04-29",65.09,65.93,63.57,63.62,2338200.0],["2022-05-02",63.72,64.57,62.81,64.42,1876800.0],["2022-05-03",63.73,64.22,63.14,63.36,1666800.0],["2022-05-04",63.3,64.66,61.22,64.6,2278300.0],["2022-05-05",63.9,64.32,60.13,61.0,1634800.0],["2022-05-06",61.08,61.08,58.38,59.11,1513400.0],["2022-05-09",58.61,58.94,56.88,58.06,2619200.0],["2022-05-10",60.0,60.0,55.73,56.97,3841400.0],["2022-05-11",57.06,57.37,54.02,54.19,2926700.0],["2022-05-12",53.8,56.4,53.51,55.58,1947400.0],["2022-05-13",56.41,58.67,56.41,58.19,1598900.0],["2022-05-16",57.81,58.18,56.03,56.98,2313600.0],["2022-05-17",58.11,58.12,56.43,58.08,2414500.0],["2022-05-18",56.91,58.04,55.11,55.39,2143800.0],["2022-05-19",55.39,57.69,55.12,56.81,1565600.0],["2022-05-20",57.85,57.96,55.4,57.16,1551400.0],["2022-05-23",57.5,57.92,55.68,57.83,1762100.0],["2022-05-24",57.19,57.74,55.61,57.45,1550400.0],["2022-05-25",57.5,59.39,57.27,58.9,1734200.0],["2022-05-26",59.03,59.82,58.45,59.37,1878700.0],["2022-05-27",59.72,61.54,59.28,61.5,1724000.0],["2022-05-31",60.96,61.81,60.42,60.94,2109100.0],["2022-06-01",61.24,62.13,60.09,61.23,1724900.0],["2022-06-02",61.18,64.0,61.07,63.99,1793100.0],["2022-06-03",62.92,63.63,62.14,62.52,1242300.0],["2022-06-06",62.32,62.81,60.89,61.13,1805100.0],["2022-06-07",60.78,62.05,60.64,61.96,1043500.0],["2022-06-08",61.42,62.28,60.68,61.25,2020400.0],["2022-06-09",61.16,61.44,59.67,59.69,1021800.0],["2022-06-10",58.77,59.13,57.9,58.59,1621700.0],["2022-06-13",56.87,57.94,55.58,55.82,1809900.0],["2022-06-14",55.93,56.33,54.61,55.17,2193000.0],["2022-06-15",56.08,57.34,55.07,56.35,3233200.0],["2022-06-16",55.16,55.26,54.02,55.16,1829800.0],["2022-06-17",55.41,56.92,55.04,56.06,2618400.0],["2022-06-21",57.04,57.18,55.97,56.07,2409900.0],["2022-06-22",55.72,58.28,55.5,57.82,2046700.0],["2022-06-23",58.26,59.44,57.64,59.38,1784600.0],["2022-06-24",60.0,63.19,59.6,62.85,7278800.0],["2022-06-27",62.85,62.85,61.43,61.68,1341600.0],["2022-06-28",61.5,62.07,60.16,60.34,1533100.0],["2022-06-29",60.44,60.77,58.82,60.21,1569700.0],["2022-06-30",59.43,60.62,58.08,60.41,2235800.0],["2022-07-01",60.31,61.53,60.11,61.32,1031900.0],["2022-07-05",60.91,61.96,60.0,61.87,1146300.0],["2022-07-06",62.0,62.19,61.18,62.07,1325800.0],["2022-07-07",61.85,62.66,61.44,61.68,2738700.0],["2022-07-08",61.01,61.87,60.63,61.8,1557500.0],["2022-07-11",61.54,62.01,60.73,61.46,1466400.0],["2022-07-12",61.17,61.81,59.42,59.7,1448500.0],["2022-07-13",58.63,60.12,57.92,59.3,1128400.0],["2022-07-14",58.98,59.25,57.54,57.94,2024400.0],["2022-07-15",58.93,59.96,58.37,59.91,1192900.0],["2022-07-18",60.17,60.77,58.89,59.08,744300.0],["2022-07-19",59.88,61.2,59.26,61.13,959000.0],["2022-07-20",61.56,62.86,61.39,62.3,1967400.0],["2022-07-21",62.55,62.79,61.67,62.59,1702400.0],["2022-07-22",62.5,62.93,61.44,61.81,1073300.0],["2022-07-25",61.8,62.15,60.55,61.59,1788000.0],["2022-07-26",61.53,61.53,60.27,60.7,1517900.0],["2022-07-27",64.0,69.69,63.82,69.68,5597800.0],["2022-07-28",69.85,71.26,69.34,70.92,2838700.0],["2022-07-29",70.39,72.74,70.39,72.59,2412600.0],["2022-08-01",71.92,72.26,70.88,71.16,1194000.0],["2022-08-02",70.59,71.82,70.15,70.99,1908100.0],["2022-08-03",71.31,73.08,71.26,72.52,1211400.0],["2022-08-04",72.69,72.97,71.34,72.87,1133500.0],["2022-08-05",71.66,72.93,71.52,72.87,1072600.0],["2022-08-08",72.95,73.86,72.5,72.87,1137400.0],["2022-08-09",72.38,73.43,71.67,72.89,1018600.0],["2022-08-10",74.41,74.82,73.83,74.73,1489400.0],["2022-08-11",74.7,75.96,73.69,73.86,1672200.0],["2022-08-12",74.04,75.18,73.82,75.06,967700.0],["2022-08-15",74.55,75.66,74.55,75.39,944400.0],["2022-08-16",74.7,75.59,74.7,75.13,985900.0],["2022-08-17",74.38,74.82,73.49,73.5,952800.0],["2022-08-18",73.67,73.74,73.18,73.5,839900.0],["2022-08-19",72.57,72.8,71.57,71.74,1311400.0],["2022-08-22",71.04,71.69,70.63,71.57,1184000.0],["2022-08-23",71.07,72.23,71.07,71.44,2640000.0],["2022-08-24",71.4,71.82,70.92,71.05,934900.0],["2022-08-25",71.62,72.67,70.91,72.5,877300.0],["2022-08-26",72.11,72.44,70.15,70.32,745700.0],["2022-08-29",69.99,70.5,69.56,69.89,809800.0],["2022-08-30",70.07,70.75,69.08,69.71,933300.0],["2022-08-31",70.11,70.71,69.58,69.64,1567400.0],["2022-09-01",69.04,70.03,67.52,69.99,1484500.0],["2022-09-02",70.67,72.61,69.7,70.89,2893600.0],["2022-09-06",75.0,76.92,74.69,76.2,9180200.0],["2022-09-07",75.68,78.35,75.42,78.07,4329000.0],["2022-09-08",77.24,79.26,77.04,78.56,3213100.0],["2022-09-09",78.41,79.14,77.83,78.42,3404800.0],["2022-09-12",78.32,79.15,77.31,78.44,4335800.0],["2022-09-13",76.78,78.15,76.3,76.64,3385000.0],["2022-09-14",74.73,75.57,72.81,73.97,4363200.0],["2022-09-15",73.28,74.88,71.86,72.49,4374800.0],["2022-09-16",71.07,72.13,69.92,70.45,54034900.0],["2022-09-19",69.91,72.2,69.75,72.07,3900200.0],["2022-09-20",71.54,71.54,70.19,70.78,2617100.0],["2022-09-21",71.26,73.0,69.65,69.65,1969100.0],["2022-09-22",69.31,70.54,68.16,70.1,4023100.0],["2022-09-23",69.94,69.94,68.18,69.57,3030900.0],["2022-09-26",69.54,71.55,69.39,69.59,2841600.0],["2022-09-27",69.62,70.65,69.17,70.01,2253400.0],["2022-09-28",70.56,72.32,70.46,72.23,2647500.0],["2022-09-29",71.47,71.97,69.93,70.69,2546500.0],["2022-09-30",70.83,71.89,69.59,69.65,2440600.0],["2022-10-03",70.16,72.44,69.61,71.99,2257300.0],["2022-10-04",73.33,74.48,73.01,73.77,2893300.0],["2022-10-05",73.56,74.97,72.55,74.4,2068900.0],["2022-10-06",73.82,75.82,73.72,75.21,2035600.0],["2022-10-07",74.15,74.68,73.15,73.47,1779400.0],["2022-10-10",73.5,73.52,71.82,72.71,1434600.0],["2022-10-11",72.2,73.84,71.36,72.37,2073500.0],["2022-10-12",72.42,72.55,71.43,71.45,2335400.0],["2022-10-13",69.3,72.27,68.86,71.67,3069600.0],["2022-10-14",72.7,72.8,70.16,70.3,1809700.0],["2022-10-17",71.21,72.47,71.07,72.08,1470500.0],["2022-10-18",73.8,74.4,72.62,73.35,1689100.0],["2022-10-19",72.73,72.86,71.62,72.29,1449400.0],["2022-10-20",72.16,72.68,70.5,70.57,1694200.0],["2022-10-21",70.45,72.31,69.42,71.8,2316200.0],["2022-10-24",72.78,72.78,70.86,71.39,2697200.0],["2022-10-25",71.65,74.64,71.5,74.5,2888800.0],["2022-10-26",78.77,81.53,77.75,80.04,5832700.0],["2022-10-27",80.52,82.07,80.16,81.62,3646400.0],["2022-10-28",82.0,83.38,81.75,82.88,2207500.0],["2022-10-31",82.23,83.44,80.93,82.72,3113000.0],["2022-11-01",83.7,83.7,81.0,81.19,2414700.0],["2022-11-02",80.99,82.41,78.98,79.18,2653500.0],["2022-11-03",78.41,80.9,77.93,79.89,2056300.0],["2022-11-04",80.78,80.78,77.81,79.97,1986800.0],["2022-11-07",80.49,80.84,79.35,80.35,3313700.0],["2022-11-08",80.89,81.55,79.78,80.17,2680400.0],["2022-11-09",79.8,80.15,78.64,79.78,2126800.0],["2022-11-10",83.37,85.24,82.97,84.16,3250700.0],["2022-11-11",84.47,85.37,83.19,83.28,2170500.0],["2022-11-14",83.18,83.79,82.14,82.21,2161400.0],["2022-11-15",83.21,83.93,82.23,82.71,1958100.0],["2022-11-16",82.72,83.17,81.93,82.47,2090100.0],["2022-11-17",81.35,81.83,80.27,80.75,1671300.0],["2022-11-18",82.52,83.21,80.46,80.8,2592200.0],["2022-11-21",81.0,81.81,80.38,80.56,1916700.0],["2022-11-22",80.71,80.91,79.05,79.43,3006700.0],["2022-11-23",79.37,80.51,79.0,80.02,1839300.0],["2022-11-25",80.25,81.01,79.35,79.98,1208300.0],["2022-11-28",79.84,80.17,78.56,78.74,1875900.0],["2022-11-29",78.27,78.58,77.91,78.25,1903300.0],["2022-11-30",78.29,81.32,77.91,81.04,5665700.0],["2022-12-01",81.15,83.07,81.08,82.95,2588900.0],["2022-12-02",82.75,83.78,81.63,83.46,2211400.0],["2022-12-05",82.43,83.21,81.59,81.78,2217900.0],["2022-12-06",81.87,81.87,80.33,80.96,1500300.0],["2022-12-07",81.17,81.5,79.8,80.16,1566300.0],["2022-12-08",80.4,82.44,80.25,82.39,2088700.0],["2022-12-09",82.93,82.93,80.62,80.7,1806500.0],["2022-12-12",81.01,81.96,80.41,81.94,2467100.0],["2022-12-13",84.12,85.06,81.78,82.0,3177900.0],["2022-12-14",81.93,82.87,80.75,81.26,3062300.0],["2022-12-15",80.14,80.38,77.8,77.88,2933200.0],["2022-12-16",77.88,79.42,76.99,77.98,24253000.0],["2022-12-19",77.12,78.49,77.1,77.16,2282300.0],["2022-12-20",77.16,77.36,76.19,76.7,2379800.0],["2022-12-21",77.06,78.28,76.06,77.94,1751200.0],["2022-12-22",77.38,77.44,75.61,77.25,1958700.0],["2022-12-23",77.03,77.62,76.36,76.89,878200.0],["2022-12-27",77.01,77.62,76.08,76.75,922600.0],["2022-12-28",76.97,77.5,75.91,76.05,1035700.0],["2022-12-29",76.7,78.05,76.5,77.67,1169900.0],["2022-12-30",76.9,77.51,76.27,77.28,1258300.0],["2023-01-03",78.29,78.63,76.59,77.65,1277300.0],["2023-01-04",78.6,78.8,77.45,78.0,1359400.0],["2023-01-05",76.99,77.45,74.65,74.9,1664900.0],["2023-01-06",75.8,77.32,74.16,77.12,1602600.0],["2023-01-09",77.46,78.59,76.72,77.08,1481300.0],["2023-01-10",76.61,77.85,76.14,77.83,993100.0],["2023-01-11",78.39,80.8,78.27,80.75,2073400.0],["2023-01-12",80.33,80.51,79.3,80.32,1668900.0],["2023-01-13",80.29,81.13,79.85,81.05,985600.0],["2023-01-17",81.11,81.15,79.52,79.62,1671300.0],["2023-01-18",80.27,80.42,77.83,78.08,1549000.0],["2023-01-19",77.32,78.27,76.53,76.62,1489300.0],["2023-01-20",76.41,78.63,76.03,78.52,1680900.0],["2023-01-23",78.52,79.99,78.29,78.75,1573900.0],["2023-01-24",78.7,78.93,78.09,78.63,1545600.0],["2023-01-25",77.47,78.38,76.36,77.37,3347200.0],["2023-01-26",78.04,78.89,77.31,78.71,1870400.0],["2023-01-27",78.59,78.59,77.72,77.78,2292200.0],["2023-01-30",77.47,78.45,77.25,77.9,1524900.0],["2023-01-31",78.14,78.53,77.4,77.9,2262200.0],["2023-02-01",77.88,79.59,76.44,79.01,3179500.0],["2023-02-02",79.7,80.35,78.88,80.01,3046300.0],["2023-02-03",78.98,79.22,76.24,76.58,2444100.0],["2023-02-06",75.69,76.15,74.91,75.73,2401600.0],["2023-02-07",75.7,78.08,74.96,77.86,1826900.0],["2023-02-08",77.79,77.9,76.04,76.51,1297200.0],["2023-02-09",77.24,78.01,75.65,75.79,1591700.0],["2023-02-10",75.29,76.04,74.71,75.96,1539400.0],["2023-02-13",76.4,77.22,76.15,77.08,1516600.0],["2023-02-14",76.59,77.7,75.8,76.78,1602600.0],["2023-02-15",76.65,79.05,76.4,78.9,2063800.0],["2023-02-16",77.58,79.3,77.44,78.18,1998200.0],["2023-02-17",77.66,78.3,77.08,77.56,2286600.0],["2023-02-21",77.06,77.97,75.85,76.02,2093800.0],["2023-02-22",72.6,74.85,70.68,72.13,9931300.0],["2023-02-23",72.36,72.63,69.97,70.74,6524400.0],["2023-02-24",69.62,71.05,69.62,70.73,2844300.0],["2023-02-27",71.47,71.9,70.63,70.89,2346000.0],["2023-02-28",70.75,71.41,70.38,70.66,3442700.0],["2023-03-01",70.3,70.68,69.83,70.03,2236800.0],["2023-03-02",70.0,71.3,69.84,71.22,1732000.0],["2023-03-03",71.14,72.76,71.14,72.41,1999000.0],["2023-03-06",72.2,72.83,71.66,71.87,1425400.0],["2023-03-07",72.1,72.39,70.41,70.64,1514400.0],["2023-03-08",70.38,71.0,70.0,70.36,1364800.0],["2023-03-09",70.65,70.69,68.7,68.87,1794900.0],["2023-03-10",68.74,68.74,66.79,67.08,2120300.0],["2023-03-13",66.85,67.79,66.28,66.84,2045800.0],["2023-03-14",67.66,68.0,66.83,67.62,2626600.0],["2023-03-15",66.91,67.54,66.07,67.35,1970100.0],["2023-03-16",66.78,68.08,66.7,67.75,1826500.0],["2023-03-17",67.46,67.92,66.4,66.93,3460100.0],["2023-03-20",66.98,67.42,66.39,66.76,1771500.0],["2023-03-21",67.22,67.94,67.22,67.86,1776000.0],["2023-03-22",67.81,67.81,65.93,65.99,1489600.0],["2023-03-23",65.86,66.8,65.12,65.85,2067400.0],["2023-03-24",65.85,67.17,65.37,67.14,3402500.0],["2023-03-27",67.87,68.25,67.17,67.88,3105900.0],["2023-03-28",67.79,68.16,67.03,67.4,1697900.0],["2023-03-29",68.14,68.51,67.74,68.21,1687300.0],["2023-03-30",68.6,68.78,67.89,68.15,2328300.0],["2023-03-31",68.36,69.02,68.04,68.85,2082500.0],["2023-04-03",68.46,68.83,67.88,68.77,1397700.0],["2023-04-04",68.46,68.96,67.66,68.02,2200300.0],["2023-04-05",67.67,68.15,67.67,67.75,1798100.0],["2023-04-06",67.76,68.58,67.41,68.36,2071000.0],["2023-04-10",67.99,69.0,67.22,68.82,2182300.0],["2023-04-11",69.23,69.38,68.3,68.8,1116600.0],["2023-04-12",69.47,69.55,68.5,68.59,1211900.0],["2023-04-13",69.09,69.87,68.74,69.77,1039200.0],["2023-04-14",69.48,69.97,68.67,69.22,1052700.0],["2023-04-17",69.42,69.71,68.94,69.69,763800.0],["2023-04-18",70.0,70.26,69.86,69.86,2076900.0],["2023-04-19",69.43,69.97,68.8,69.69,1002000.0],["2023-04-20",69.27,69.94,68.75,69.01,1229500.0],["2023-04-21",69.16,70.07,68.96,70.0,1491800.0],["2023-04-24",69.97,70.33,69.38,70.26,1857500.0],["2023-04-25",69.85,70.06,68.47,68.5,2064400.0],["2023-04-26",68.27,72.07,68.1,71.92,3921500.0],["2023-04-27",72.54,77.45,72.49,77.17,4991300.0],["2023-04-28",77.22,78.62,76.61,76.95,3078800.0],["2023-05-01",77.09,77.33,75.64,76.11,2096400.0],["2023-05-02",76.17,76.18,74.24,74.75,1950400.0],["2023-05-03",75.0,75.28,73.6,73.7,1151100.0],["2023-05-04",73.82,74.82,73.06,74.34,1264800.0],["2023-05-05",74.52,74.9,74.27,74.6,1615000.0],["2023-05-08",73.61,74.52,73.44,74.3,1116200.0],["2023-05-09",74.32,74.8,73.88,74.0,1207800.0],["2023-05-10",74.65,75.74,74.37,75.45,1208700.0],["2023-05-11",75.44,75.64,74.63,74.97,1148100.0],["2023-05-12",75.25,75.59,74.77,75.37,1159600.0],["2023-05-15",75.49,76.26,75.15,75.98,869800.0],["2023-05-16",75.67,76.12,75.01,75.87,1032800.0],["2023-05-17",76.03,76.71,74.92,76.0,1305900.0],["2023-05-18",76.0,78.16,75.74,78.03,1615900.0],["2023-05-19",78.43,78.7,77.84,78.5,1529700.0],["2023-05-22",78.66,80.07,78.49,79.85,1639900.0],["2023-05-23",79.69,79.83,78.28,78.5,1678800.0],["2023-05-24",78.34,78.87,78.08,78.66,1392500.0],["2023-05-25",78.48,78.69,77.41,77.52,1747400.0],["2023-05-26",77.5,78.68,77.07,78.49,1890800.0],["2023-05-30",79.01,79.41,78.16,78.65,1667100.0],["2023-05-31",78.63,79.62,78.38,79.4,2363700.0],["2023-06-01",79.62,80.02,78.72,79.73,1576100.0],["2023-06-02",80.11,82.13,80.1,81.88,2127900.0],["2023-06-05",81.91,82.44,81.4,82.0,1542200.0],["2023-06-06",82.0,82.85,81.64,82.31,1519700.0],["2023-06-07",82.29,82.43,79.53,79.65,2192700.0],["2023-06-08",79.19,81.04,78.9,80.94,1551100.0],["2023-06-09",80.28,80.67,79.24,80.14,1719000.0],["2023-06-12",80.05,80.93,79.41,80.73,2311300.0],["2023-06-13",80.75,82.2,80.43,81.96,2121600.0],["2023-06-14",81.96,83.0,81.67,82.8,2540000.0],["2023-06-15",82.36,84.19,81.85,84.07,2818500.0],["2023-06-16",84.59,84.84,83.47,84.14,7615600.0],["2023-06-20",83.57,85.53,83.04,85.31,3312000.0],["2023-06-21",85.07,88.09,84.77,87.58,5264700.0],["2023-06-22",87.35,87.81,86.28,86.4,4342200.0],["2023-06-23",85.9,87.85,85.8,86.75,7951700.0],["2023-06-26",86.57,88.22,86.2,87.81,3440500.0],["2023-06-27",87.95,90.15,87.63,89.92,3876200.0],["2023-06-28",89.8,91.31,89.02,89.33,3993800.0],["2023-06-29",88.59,90.24,88.11,90.12,3542300.0],["2023-06-30",91.09,92.36,88.68,89.0,32327100.0],["2023-07-03",88.24,88.38,86.76,87.51,3396100.0],["2023-07-05",88.06,88.67,86.64,88.62,3546100.0],["2023-07-06",87.65,88.23,86.7,88.04,2790900.0],["2023-07-07",87.56,88.3,86.7,86.78,2146500.0],["2023-07-10",87.05,88.29,86.9,88.12,2155900.0],["2023-07-11",88.15,88.58,87.43,88.33,2737900.0],["2023-07-12",89.13,89.3,87.6,88.54,2642500.0],["2023-07-13",88.92,89.8,88.58,88.69,2344200.0],["2023-07-14",88.45,89.3,87.94,89.29,1899300.0],["2023-07-17",89.28,90.91,89.05,90.61,1664500.0],["2023-07-18",90.6,91.45,90.15,91.23,1968500.0],["2023-07-19",91.65,92.3,91.24,91.61,2101600.0],["2023-07-20",91.46,91.99,90.03,90.22,1648400.0],["2023-07-21",90.52,91.37,89.92,90.68,6804200.0],["2023-07-24",90.85,91.01,90.02,90.58,2530000.0],["2023-07-25",90.24,91.93,90.24,91.8,2542000.0],["2023-07-26",86.83,87.58,81.68,84.38,6483700.0],["2023-07-27",84.53,84.84,80.07,80.16,4846900.0],["2023-07-28",81.34,82.37,80.83,81.68,3090600.0],["2023-07-31",81.83,84.05,81.56,83.97,2638600.0],["2023-08-01",83.38,83.5,82.79,83.12,1897800.0],["2023-08-02",83.0,83.12,81.96,82.18,1528900.0],["2023-08-03",81.89,82.44,80.62,80.92,1752700.0],["2023-08-04",81.14,82.48,80.58,81.41,1220400.0],["2023-08-07",81.56,81.91,81.08,81.55,1260700.0],["2023-08-08",81.15,82.1,80.55,81.88,1249600.0],["2023-08-09",81.94,82.25,81.11,81.25,1238900.0],["2023-08-10",82.24,82.43,80.37,80.73,1217800.0],["2023-08-11",79.99,80.88,79.5,80.84,1442600.0],["2023-08-14",80.74,81.56,80.22,81.31,1003800.0],["2023-08-15",80.6,80.9,79.62,79.87,1097200.0],["2023-08-16",80.0,80.64,79.26,79.37,898000.0],["2023-08-17",79.53,79.67,77.77,77.88,1063100.0],["2023-08-18",77.41,78.59,77.17,78.29,1240600.0],["2023-08-21",78.05,78.99,77.84,78.52,1126200.0],["2023-08-22",78.78,79.44,78.62,79.08,836600.0],["2023-08-23",79.4,80.75,79.14,80.32,986600.0],["2023-08-24",80.78,81.17,79.5,79.56,1023700.0],["2023-08-25",79.62,80.63,79.26,80.2,743400.0],["2023-08-28",80.76,81.95,80.55,81.77,1021100.0],["2023-08-29",81.72,82.72,81.37,82.37,1395500.0],["2023-08-30",82.34,83.39,82.09,82.6,1259200.0],["2023-08-31",82.47,82.82,81.94,81.99,2124200.0],["2023-09-01",82.93,83.21,82.03,82.57,1731000.0],["2023-09-05",81.15,83.75,81.15,83.08,1393800.0],["2023-09-06",83.26,83.66,82.46,82.99,1504900.0],["2023-09-07",82.92,83.84,82.79,83.62,1192500.0],["2023-09-08",83.8,84.16,82.17,82.57,1192700.0],["2023-09-11",82.86,82.89,81.91,82.41,1180400.0],["2023-09-12",82.26,82.32,81.38,81.76,1320800.0],["2023-09-13",81.76,82.04,80.96,81.04,1691800.0],["2023-09-14",81.33,81.56,79.94,80.66,1889400.0],["2023-09-15",80.74,80.85,78.34,79.12,4510200.0],["2023-09-18",79.19,80.01,78.75,79.72,1182700.0],["2023-09-19",79.67,80.17,78.91,80.06,1296500.0],["2023-09-20",81.05,81.77,80.71,81.13,1940000.0],["2023-09-21",80.5,80.5,78.07,78.23,2005700.0],["2023-09-22",78.36,79.03,77.98,78.06,1325800.0],["2023-09-25",77.83,78.64,77.49,78.12,1100600.0],["2023-09-26",78.0,78.11,76.03,76.3,1404100.0],["2023-09-27",76.42,76.95,75.78,76.35,1332300.0],["2023-09-28",76.56,77.4,76.1,76.81,1106900.0],["2023-09-29",77.28,78.07,76.53,76.89,1599800.0],["2023-10-02",76.78,77.13,75.32,75.97,1553200.0],["2023-10-03",76.09,76.96,74.66,75.16,1602100.0],["2023-10-04",75.26,76.63,74.95,76.43,1344600.0],["2023-10-05",76.67,79.63,76.44,79.49,2578700.0],["2023-10-06",78.63,81.2,78.04,80.64,2284700.0],["2023-10-09",80.03,81.91,79.9,81.57,1350800.0],["2023-10-10",81.41,82.83,81.06,82.0,1528100.0],["2023-10-11",82.23,82.63,80.84,81.87,1629800.0],["2023-10-12",82.05,82.63,79.78,80.18,1195100.0],["2023-10-13",80.48,80.68,79.38,80.3,1196000.0],["2023-10-16",81.85,81.92,80.15,81.62,1539300.0],["2023-10-17",80.8,81.57,79.75,79.8,1569300.0],["2023-10-18",79.51,79.71,77.52,77.66,1672700.0],["2023-10-19",78.23,78.52,73.78,73.94,2731500.0],["2023-10-20",73.94,74.43,72.82,73.84,2729600.0],["2023-10-23",73.77,74.13,73.03,73.25,2184600.0],["2023-10-24",73.75,74.31,72.95,74.17,3232400.0],["2023-10-25",68.0,71.3,67.35,70.91,7453900.0],["2023-10-26",70.91,72.47,70.46,70.86,2853400.0],["2023-10-27",70.56,71.17,69.68,70.58,2436300.0],["2023-10-30",71.28,71.32,69.43,70.79,1928200.0],["2023-10-31",71.1,74.16,71.01,73.41,3544400.0],["2023-11-01",73.38,73.81,72.3,73.67,2173400.0],["2023-11-02",74.34,75.09,73.84,74.02,2147900.0],["2023-11-03",75.42,77.78,75.42,77.38,1598300.0],["2023-11-06",77.21,77.37,76.13,77.03,1303800.0],["2023-11-07",77.3,78.28,76.93,77.94,1461300.0],["2023-11-08",78.4,78.4,76.99,77.24,1281500.0],["2023-11-09",77.17,78.22,76.71,77.61,3224700.0],["2023-11-10",78.0,79.82,77.14,79.65,3198800.0],["2023-11-13",79.23,79.55,77.97,78.53,1560400.0],["2023-11-14",80.71,82.86,80.44,82.74,2248800.0],["2023-11-15",83.05,83.94,82.17,82.26,1826400.0],["2023-11-16",82.7,83.65,81.58,82.24,1261500.0],["2023-11-17",83.0,83.0,81.95,82.73,1518400.0],["2023-11-20",82.77,83.18,82.08,83.0,2208800.0],["2023-11-21",82.93,83.88,82.63,83.29,1347200.0],["2023-11-22",84.03,84.54,83.7,83.85,1141100.0],["2023-11-24",83.77,84.8,83.31,84.78,576700.0],["2023-11-27",84.39,84.76,83.84,84.27,1476400.0],["2023-11-28",84.14,84.22,83.43,83.6,1172000.0],["2023-11-29",83.98,84.61,83.6,83.94,1363000.0],["2023-11-30",83.95,84.21,82.47,83.04,4284400.0],["2023-12-01",82.76,85.52,82.76,85.28,2001500.0],["2023-12-04",84.93,85.72,83.65,85.23,1854600.0],["2023-12-05",84.81,85.03,83.22,84.15,1685300.0],["2023-12-06",84.89,85.1,83.69,83.79,1614300.0],["2023-12-07",84.3,84.58,81.97,82.58,2165400.0],["2023-12-08",81.89,82.79,81.72,82.39,1933000.0],["2023-12-11",83.04,84.7,82.74,84.01,2817200.0],["2023-12-12",84.46,84.93,83.29,84.88,1792700.0],["2023-12-13",85.21,86.63,82.84,86.07,2356200.0],["2023-12-14",87.15,89.07,86.73,88.25,3511200.0],["2023-12-15",88.33,88.62,86.78,87.57,5078200.0],["2023-12-18",88.8,89.11,87.43,88.25,1364900.0],["2023-12-19",88.86,89.06,87.59,88.02,1819400.0],["2023-12-20",88.06,88.27,86.44,86.5,2044200.0],["2023-12-21",87.44,87.7,86.47,87.07,1278600.0],["2023-12-22",87.39,87.8,86.59,87.47,1547100.0],["2023-12-26",87.65,87.84,87.12,87.53,1058500.0],["2023-12-27",87.56,87.58,86.66,87.58,1698100.0],["2023-12-28",87.82,88.21,87.45,88.01,1133500.0],["2023-12-29",87.61,88.09,87.02,87.39,1164000.0],["2024-01-02",86.87,86.87,84.24,85.46,1974900.0],["2024-01-03",85.25,85.25,82.72,82.77,1984600.0],["2024-01-04",82.37,82.96,81.31,81.42,1916800.0],["2024-01-05",81.12,81.88,80.48,81.34,1471000.0],["2024-01-08",82.3,82.97,81.27,82.9,1644400.0],["2024-01-09",82.0,84.26,81.7,83.72,1536100.0],["2024-01-10",83.24,83.49,82.28,82.71,1477600.0],["2024-01-11",82.47,82.75,81.0,82.11,1749100.0],["2024-01-12",83.03,83.62,82.43,83.4,1261900.0],["2024-01-16",82.48,82.65,81.3,81.76,1655300.0],["2024-01-17",80.81,81.81,80.17,81.69,1546900.0],["2024-01-18",81.81,82.34,81.3,81.83,1743100.0],["2024-01-19",82.16,83.0,81.46,82.33,3414800.0],["2024-01-22",82.9,84.62,82.76,83.29,1499600.0],["2024-01-23",83.71,84.05,82.63,83.86,1363600.0],["2024-01-24",84.7,84.73,83.68,83.76,1436700.0],["2024-01-25",84.5,85.28,84.07,84.61,1357700.0],["2024-01-26",84.98,85.68,84.65,85.09,1299700.0],["2024-01-29",84.72,86.3,84.66,86.29,1572300.0],["2024-01-30",85.56,86.18,85.0,85.24,998400.0],["2024-01-31",85.21,85.77,83.34,83.48,1946600.0],["2024-02-01",83.88,85.06,82.89,84.6,1694900.0],["2024-02-02",83.72,84.44,82.64,83.94,2197000.0],["2024-02-05",83.25,83.25,80.18,81.76,1777800.0],["2024-02-06",81.87,83.92,81.82,83.88,1456800.0],["2024-02-07",84.58,85.73,83.92,85.13,2024600.0],["2024-02-08",84.84,85.31,81.28,81.77,2245300.0],["2024-02-09",82.08,83.46,80.51,83.13,4208000.0],["2024-02-12",83.13,84.28,82.83,82.88,2145700.0],["2024-02-13",81.59,81.73,80.02,81.64,2890500.0],["2024-02-14",82.0,82.68,81.34,82.32,1673900.0],["2024-02-15",82.84,83.76,82.57,82.96,1663600.0],["2024-02-16",82.29,82.47,81.32,81.4,1720300.0],["2024-02-20",81.06,81.31,79.82,81.24,3054300.0],["2024-02-21",82.73,84.07,81.29,83.98,5361500.0],["2024-02-22",84.37,86.75,81.62,82.47,4683800.0],["2024-02-23",82.82,85.38,82.75,84.79,3182700.0],["2024-02-26",84.48,85.39,83.49,83.98,1749300.0],["2024-02-27",84.01,86.03,83.89,84.89,1755300.0],["2024-02-28",84.24,86.55,84.24,86.35,1756600.0],["2024-02-29",86.1,87.49,85.86,87.03,2751300.0],["2024-03-01",87.03,88.47,86.09,88.27,1903000.0],["2024-03-04",88.37,89.37,86.97,88.59,1552800.0],["2024-03-05",88.75,88.75,86.62,87.35,2521800.0],["2024-03-06",87.21,87.93,86.65,87.68,1831700.0],["2024-03-07",88.34,88.61,84.93,85.35,2385900.0],["2024-03-08",85.78,86.92,85.42,86.11,2090400.0],["2024-03-11",86.34,87.06,85.85,86.81,1637000.0],["2024-03-12",86.52,87.43,86.04,87.13,1529900.0],["2024-03-13",87.58,88.79,87.16,87.81,1607700.0],["2024-03-14",88.55,88.57,86.54,87.87,2247000.0],["2024-03-15",87.52,95.83,87.52,95.18,9555100.0],["2024-03-18",96.33,100.38,95.8,96.15,5415300.0],["2024-03-19",96.36,97.2,93.95,94.1,3071000.0],["2024-03-20",95.03,96.88,94.09,96.31,2254700.0],["2024-03-21",97.26,97.91,95.72,97.73,1932100.0],["2024-03-22",97.73,97.73,95.57,95.72,1832800.0],["2024-03-25",96.22,96.46,94.49,95.82,2056000.0],["2024-03-26",96.34,96.66,94.75,95.18,2282200.0],["2024-03-27",96.29,96.87,95.33,96.22,1278600.0],["2024-03-28",96.7,97.64,96.13,96.6,2213500.0],["2024-04-01",96.98,96.98,94.29,94.52,1272600.0],["2024-04-02",94.43,94.43,92.72,93.17,1499600.0],["2024-04-03",93.19,93.7,92.28,93.37,1182600.0],["2024-04-04",94.44,95.52,91.76,91.81,1712100.0],["2024-04-05",91.9,95.49,91.69,94.75,1725900.0],["2024-04-08",95.11,95.32,93.72,94.22,1411300.0],["2024-04-09",94.99,95.71,94.23,95.69,1156400.0],["2024-04-10",92.64,92.88,89.6,90.65,2470200.0],["2024-04-11",91.14,93.59,90.47,92.79,1632000.0],["2024-04-12",92.03,92.21,89.96,90.34,1745100.0],["2024-04-15",91.58,91.69,86.76,87.53,2585000.0],["2024-04-16",87.35,87.73,85.65,86.29,2615100.0],["2024-04-17",86.43,87.05,85.4,85.46,1239900.0],["2024-04-18",85.96,86.19,84.13,84.18,1267900.0],["2024-04-19",85.0,85.28,84.07,84.26,2067300.0],["2024-04-22",83.38,86.27,83.16,85.31,3949800.0],["2024-04-23",85.53,86.04,84.4,84.62,3027600.0],["2024-04-24",92.53,93.94,88.83,91.95,4739700.0],["2024-04-25",91.96,92.42,88.79,90.34,2781500.0],["2024-04-26",89.93,93.27,89.8,92.65,2234100.0],["2024-04-29",92.65,93.29,91.97,92.5,1770100.0],["2024-04-30",92.84,92.84,91.03,91.53,2221600.0],["2024-05-01",90.2,92.4,89.44,90.36,2030700.0],["2024-05-02",90.62,90.62,88.87,89.76,1911100.0],["2024-05-03",91.05,91.93,90.64,91.23,1244600.0],["2024-05-06",91.52,91.95,90.61,91.3,1257000.0],["2024-05-07",91.54,92.74,91.16,92.46,1151900.0],["2024-05-08",92.01,92.18,90.06,90.32,1094600.0],["2024-05-09",90.66,91.78,89.89,91.34,1121400.0],["2024-05-10",90.97,91.24,89.83,89.88,1597000.0],["2024-05-13",90.36,90.93,88.49,88.58,1464300.0],["2024-05-14",89.08,89.84,87.36,87.78,1735600.0],["2024-05-15",88.38,89.33,87.78,88.48,1659700.0],["2024-05-16",88.65,89.29,88.07,88.13,1519300.0],["2024-05-17",88.13,88.13,87.16,87.5,1461300.0],["2024-05-20",87.63,87.63,86.0,87.52,1696700.0],["2024-05-21",87.47,87.86,86.75,86.85,1172400.0],["2024-05-22",86.94,87.67,86.5,87.19,1598400.0],["2024-05-23",87.27,87.27,85.38,85.69,1611600.0],["2024-05-24",85.76,87.04,85.3,85.93,1236300.0],["2024-05-28",85.5,85.78,82.7,83.26,1956900.0],["2024-05-29",82.26,82.39,80.01,80.13,2871700.0],["2024-05-30",80.0,80.45,78.06,79.05,2607600.0],["2024-05-31",79.28,79.73,77.37,78.17,2860900.0],["2024-06-03",78.49,78.59,76.49,78.05,1951400.0],["2024-06-04",78.02,79.29,78.02,78.62,2234800.0],["2024-06-05",78.42,78.87,77.96,78.06,2509800.0],["2024-06-06",77.82,78.14,76.76,77.05,3053100.0],["2024-06-07",76.3,76.8,75.45,76.21,3343100.0],["2024-06-10",76.15,76.72,75.71,76.43,2445000.0],["2024-06-11",76.09,76.91,75.05,76.71,2060000.0],["2024-06-12",78.86,79.83,77.33,77.64,2990100.0],["2024-06-13",76.75,77.34,75.12,75.2,2526100.0],["2024-06-14",75.0,75.36,73.77,73.93,2828100.0],["2024-06-17",73.29,73.95,72.22,73.2,3753400.0],["2024-06-18",73.58,73.7,71.9,72.73,3292500.0],["2024-06-20",72.98,73.55,72.51,73.07,3657800.0],["2024-06-21",73.31,74.22,72.88,73.94,6846700.0],["2024-06-24",74.25,74.97,73.23,74.36,3262800.0],["2024-06-25",74.03,74.27,72.8,73.9,2506900.0],["2024-06-26",73.66,73.66,72.01,72.85,3447200.0],["2024-06-27",72.68,74.27,72.56,74.26,2157600.0],["2024-06-28",74.26,74.46,73.61,74.14,6440300.0],["2024-07-01",73.93,74.38,73.22,73.88,2070500.0],["2024-07-02",74.5,74.88,73.66,74.22,1696300.0],["2024-07-03",74.15,74.44,73.51,73.83,1053500.0],["2024-07-05",73.83,73.91,72.78,73.15,1428100.0],["2024-07-08",73.17,73.92,72.5,72.63,1850600.0],["2024-07-09",72.63,73.0,71.56,71.59,2844100.0],["2024-07-10",71.99,71.99,70.86,71.84,3584300.0],["2024-07-11",73.49,75.67,72.97,75.2,3488600.0],["2024-07-12",75.49,76.68,74.67,75.79,2584300.0],["2024-07-15",75.42,76.75,74.86,76.01,2381900.0],["2024-07-16",76.09,76.97,75.54,76.97,1677700.0],["2024-07-17",76.53,77.18,75.66,75.92,2622600.0],["2024-07-18",75.62,76.67,74.85,75.27,1857700.0],["2024-07-19",75.22,75.58,73.65,74.4,1862600.0],["2024-07-22",74.13,75.6,73.85,75.51,2905600.0],["2024-07-23",76.29,76.77,74.57,74.84,3549600.0],["2024-07-24",75.36,81.63,73.03,76.35,8515100.0],["2024-07-25",75.87,78.91,75.0,77.84,3764600.0],["2024-07-26",78.63,79.34,77.78,78.51,2360600.0],["2024-07-29",79.13,79.9,78.03,78.79,1632100.0],["2024-07-30",79.16,79.36,77.74,78.48,1759600.0],["2024-07-31",78.64,80.04,77.78,78.02,2240900.0],["2024-08-01",78.11,78.35,76.11,77.14,2005300.0],["2024-08-02",77.05,77.91,74.75,75.27,2988500.0],["2024-08-05",77.33,77.34,72.56,72.7,3682400.0],["2024-08-06",72.38,74.87,72.32,73.56,2834100.0],["2024-08-07",73.91,76.22,73.81,73.94,2118000.0],["2024-08-08",74.05,74.97,73.44,73.95,2146200.0],["2024-08-09",73.69,74.19,72.92,73.88,1417300.0],["2024-08-12",73.82,73.82,71.69,72.03,1822600.0],["2024-08-13",72.14,73.64,71.79,73.17,2491100.0],["2024-08-14",73.1,74.03,72.75,73.54,1764000.0],["2024-08-15",73.98,74.77,73.46,74.55,1595300.0],["2024-08-16",74.55,74.73,73.38,74.04,1958200.0],["2024-08-19",74.04,74.92,74.01,74.91,1474300.0],["2024-08-20",75.23,75.47,74.38,74.84,1834300.0],["2024-08-21",75.16,75.65,74.84,75.59,1356600.0],["2024-08-22",75.94,76.18,75.02,75.55,1147100.0],["2024-08-23",75.86,78.39,75.86,76.99,1621700.0],["2024-08-26",77.45,78.59,77.45,77.85,1546000.0],["2024-08-27",77.52,77.75,76.49,77.17,1201300.0],["2024-08-28",77.25,77.26,75.9,76.53,1530400.0],["2024-08-29",76.89,78.07,76.41,77.11,1652500.0],["2024-08-30",77.68,78.02,76.5,77.3,1596200.0],["2024-09-03",76.82,77.52,75.33,75.93,3116800.0],["2024-09-04",76.01,77.33,76.01,77.2,1760100.0],["2024-09-05",77.67,77.77,76.17,77.36,1232100.0],["2024-09-06",77.77,79.17,77.11,77.45,1880900.0],["2024-09-09",77.66,80.0,76.92,79.53,1752000.0],["2024-09-10",79.77,79.85,77.58,79.2,1904900.0],["2024-09-11",78.76,79.75,77.0,79.61,2163900.0],["2024-09-12",79.4,79.76,76.94,77.97,1904500.0],["2024-09-13",77.68,79.19,77.61,78.87,1373600.0],["2024-09-16",79.86,80.45,77.84,77.9,1670800.0],["2024-09-17",78.33,78.64,75.66,75.73,2853600.0],["2024-09-18",75.82,77.21,73.84,76.85,3631900.0],["2024-09-19",78.88,80.28,78.6,79.29,3083600.0],["2024-09-20",78.99,79.0,76.73,77.37,2934100.0],["2024-09-23",77.8,78.27,76.99,77.37,1546400.0],["2024-09-24",77.02,77.41,76.3,76.34,1867900.0],["2024-09-25",76.35,76.35,73.59,73.7,1983000.0],["2024-09-26",75.5,75.51,73.78,74.73,4035800.0],["2024-09-27",75.46,76.23,74.87,75.01,1634700.0],["2024-09-30",74.95,75.67,74.45,75.44,2023900.0],["2024-10-01",75.36,75.44,73.76,74.65,1613000.0],["2024-10-02",73.87,75.19,73.7,75.11,3182800.0],["2024-10-03",74.44,74.92,73.89,73.9,1176400.0],["2024-10-04",74.44,74.58,73.15,74.1,2048800.0],["2024-10-07",73.99,74.21,72.76,73.3,1532500.0],["2024-10-08",73.22,76.73,73.22,75.15,1715600.0],["2024-10-09",75.11,76.17,74.78,75.7,1650000.0],["2024-10-10",74.88,75.56,74.26,74.83,2016900.0],["2024-10-11",74.9,76.91,74.89,76.27,2339300.0],["2024-10-14",76.68,77.41,75.97,77.34,2088000.0],["2024-10-15",77.41,78.83,77.31,78.22,2019000.0],["2024-10-16",78.28,78.77,76.21,77.23,2764700.0],["2024-10-17",77.3,78.52,76.79,78.33,2791200.0],["2024-10-18",78.47,79.78,77.93,79.25,2718100.0],["2024-10-21",78.49,79.27,77.0,77.36,2546700.0],["2024-10-22",77.57,77.74,75.99,76.87,2881600.0],["2024-10-23",72.44,72.96,68.26,72.82,14631200.0],["2024-10-24",72.56,74.84,71.63,73.91,7892300.0],["2024-10-25",74.39,75.62,73.86,74.48,4795600.0],["2024-10-28",74.97,75.47,73.49,74.31,5792000.0],["2024-10-29",75.22,75.61,73.2,73.24,2984600.0],["2024-10-30",73.3,74.29,73.09,73.46,2447900.0],["2024-10-31",73.42,74.18,72.79,72.79,2342900.0],["2024-11-01",72.71,73.75,71.96,72.5,1926900.0],["2024-11-04",72.69,74.41,72.68,73.83,2681400.0],["2024-11-05",74.02,75.91,73.71,75.34,2419200.0],["2024-11-06",76.89,76.99,74.35,74.87,3496900.0],["2024-11-07",74.8,76.91,74.74,76.3,2602600.0],["2024-11-08",76.5,77.64,76.49,77.39,2277900.0],["2024-11-11",77.86,78.0,75.85,75.87,3044900.0],["2024-11-12",75.7,76.16,75.11,75.41,2535000.0],["2024-11-13",75.46,76.33,75.34,75.77,1736600.0],["2024-11-14",75.46,76.36,74.85,75.04,2697500.0],["2024-11-15",74.96,74.98,71.06,71.25,3569600.0],["2024-11-18",71.35,73.47,70.77,73.35,3527400.0],["2024-11-19",72.87,73.3,71.96,72.09,2026200.0],["2024-11-20",71.52,76.46,71.51,76.27,4391300.0],["2024-11-21",76.82,77.2,74.9,77.0,2001100.0],["2024-11-22",76.9,80.61,76.9,79.81,3842500.0],["2024-11-25",80.87,81.75,79.8,80.28,3044900.0],["2024-11-26",80.41,81.14,79.48,79.92,1913800.0],["2024-11-27",80.53,82.23,80.17,81.97,1754000.0],["2024-11-29",82.36,82.49,81.1,81.34,1063000.0],["2024-12-02",80.7,81.23,79.92,80.07,1550800.0],["2024-12-03",79.27,80.64,79.09,80.15,1524300.0],["2024-12-04",80.17,80.85,79.58,79.75,2079100.0],["2024-12-05",79.38,79.49,74.36,77.03,3286600.0],["2024-12-06",77.4,78.36,77.04,77.32,2480700.0],["2024-12-09",77.36,79.11,77.06,78.65,2335800.0],["2024-12-10",78.46,78.46,76.08,76.43,2003200.0],["2024-12-11",77.14,78.13,76.89,77.58,1673600.0],["2024-12-12",77.72,78.52,76.91,78.25,1533100.0],["2024-12-13",77.69,78.12,74.59,75.07,2325200.0],["2024-12-16",75.05,77.0,74.37,75.22,2370900.0],["2024-12-17",74.76,76.45,73.08,73.13,2823100.0],["2024-12-18",73.12,74.26,70.76,70.77,4020400.0],["2024-12-19",70.65,72.1,69.75,69.84,3860800.0],["2024-12-20",69.89,71.86,69.61,71.44,7036000.0],["2024-12-23",70.12,72.86,70.11,72.74,2637900.0],["2024-12-24",72.33,73.0,71.93,72.95,1159700.0],["2024-12-26",72.38,73.52,71.8,73.1,1293000.0],["2024-12-27",72.28,72.8,71.69,72.22,1702400.0],["2024-12-30",71.69,72.4,71.0,71.82,2352400.0],["2024-12-31",72.04,72.49,70.74,71.59,2125000.0],["2025-01-02",72.17,72.94,70.5,70.83,2471400.0],["2025-01-03",70.86,72.4,70.7,72.25,1848700.0],["2025-01-06",72.16,73.0,71.13,71.21,1952700.0],["2025-01-07",71.22,72.21,70.28,70.36,2098500.0],["2025-01-08",70.63,71.61,70.29,71.34,2214400.0],["2025-01-10",70.33,70.74,69.44,69.87,2769300.0],["2025-01-13",69.81,70.1,68.77,69.29,2735700.0],["2025-01-14",69.43,70.21,68.41,69.61,3775900.0],["2025-01-15",71.14,74.38,71.14,73.22,3786600.0],["2025-01-16",73.16,73.55,71.82,73.42,2226100.0],["2025-01-17",75.06,75.06,72.99,73.85,2189300.0],["2025-01-21",74.45,74.99,73.97,74.16,2194200.0],["2025-01-22",74.16,75.04,73.51,74.01,2098800.0],["2025-01-23",73.6,74.95,73.16,74.38,2135200.0],["2025-01-24",74.0,75.41,73.11,74.16,1702400.0],["2025-01-27",73.52,76.53,73.49,76.44,2307500.0],["2025-01-28",75.87,77.54,75.72,76.12,3048000.0],["2025-01-29",76.28,76.8,75.46,75.65,1896600.0],["2025-01-30",76.81,77.53,75.91,76.52,1543200.0],["2025-01-31",76.19,77.43,76.06,76.6,2620800.0],["2025-02-03",76.52,77.9,76.08,76.8,2823300.0],["2025-02-04",76.51,78.1,76.23,77.46,2808900.0],["2025-02-05",76.62,77.96,75.64,77.72,3129300.0],["2025-02-06",78.09,78.39,77.09,78.19,2023300.0],["2025-02-07",78.39,78.39,77.17,77.25,2224400.0],["2025-02-10",77.72,77.72,76.52,76.97,1927800.0],["2025-02-11",76.21,77.0,75.29,76.0,1975300.0],["2025-02-12",74.11,74.53,72.86,73.27,2595800.0],["2025-02-13",73.43,74.02,72.52,73.56,2901000.0],["2025-02-14",74.1,74.46,73.32,74.06,3413100.0],["2025-02-18",74.36,75.62,73.9,75.46,5453500.0],["2025-02-19",72.83,79.32,72.5,79.21,7407900.0],["2025-02-20",79.21,79.45,77.91,78.33,4804700.0],["2025-02-21",78.33,79.04,76.49,76.79,4667000.0],["2025-02-24",77.44,77.85,76.34,77.49,4316300.0],["2025-02-25",77.47,77.79,76.88,77.6,3584400.0],["2025-02-26",77.23,78.6,76.83,76.92,3574300.0],["2025-02-27",76.64,76.68,73.65,74.36,4277400.0],["2025-02-28",75.63,76.4,74.14,76.25,6197300.0],["2025-03-03",76.01,77.35,75.2,75.39,6448100.0],["2025-03-04",75.15,76.0,74.08,75.58,6321700.0],["2025-03-05",75.22,78.2,75.21,77.81,5482500.0],["2025-03-06",77.06,78.57,76.77,76.86,5227300.0],["2025-03-07",76.68,79.67,75.79,79.39,3740900.0],["2025-03-10",79.63,83.03,79.19,79.91,4751900.0],["2025-03-11",79.9,80.05,76.73,76.87,4279100.0],["2025-03-12",76.92,77.22,75.69,76.86,3845000.0],["2025-03-13",76.62,77.57,75.21,75.44,3124200.0],["2025-03-14",76.43,78.92,75.78,78.73,2874400.0],["2025-03-17",78.67,80.77,78.65,80.15,4154800.0],["2025-03-18",79.39,80.47,78.3,78.36,2733700.0],["2025-03-19",78.23,80.01,77.96,79.4,2856900.0],["2025-03-20",78.69,79.85,78.34,79.02,2167900.0],["2025-03-21",78.52,78.72,77.35,78.46,4383500.0],["2025-03-24",79.39,80.68,79.04,80.14,2266200.0],["2025-03-25",79.82,80.69,79.57,80.23,1608000.0],["2025-03-26",80.44,81.16,79.97,80.37,1938600.0],["2025-03-27",80.39,80.86,79.47,80.13,2453100.0],["2025-03-28",80.13,80.2,78.57,79.31,2545000.0],["2025-03-31",79.1,79.76,78.26,79.23,2976900.0],["2025-04-01",78.79,80.26,78.33,79.18,2411300.0],["2025-04-02",78.11,80.3,78.0,79.92,2448100.0],["2025-04-03",79.8,79.8,76.11,76.35,3957800.0],["2025-04-04",75.93,76.0,72.55,72.62,3882100.0],["2025-04-07",76.5,77.95,72.21,75.75,7731800.0],["2025-04-08",74.53,77.16,72.27,73.23,5310600.0],["2025-04-09",72.24,79.2,71.21,78.7,5874800.0],["2025-04-10",77.3,77.3,72.9,75.42,3889600.0],["2025-04-11",75.27,77.74,74.43,77.39,2224800.0],["2025-04-14",77.7,79.89,76.9,79.53,2314400.0],["2025-04-15",79.67,81.07,79.67,80.51,2596000.0],["2025-04-16",79.84,80.49,78.09,79.02,2715700.0],["2025-04-17",79.75,80.26,79.01,79.7,2033900.0],["2025-04-21",78.61,79.2,76.92,77.81,3355000.0],["2025-04-22",78.21,81.2,78.21,80.87,3339100.0],["2025-04-23",82.01,83.68,81.64,81.83,3089600.0],["2025-04-24",81.83,83.6,81.35,83.22,2308400.0],["2025-04-25",82.76,83.49,81.88,82.82,2295400.0],["2025-04-28",82.92,83.48,81.1,81.74,3945100.0],["2025-04-29",81.16,83.0,80.4,82.7,5675400.0],["2025-04-30",81.34,81.5,73.99,74.17,12497400.0],["2025-05-01",74.74,77.28,73.94,76.58,5046000.0],["2025-05-02",77.81,78.56,77.3,77.96,3253000.0],["2025-05-05",77.31,78.53,76.95,77.1,2345700.0],["2025-05-06",76.41,76.66,74.52,74.59,2672700.0],["2025-05-07",74.6,75.67,74.02,75.34,3083900.0],["2025-05-08",75.72,76.89,75.22,75.85,2326000.0],["2025-05-09",75.93,76.07,74.17,74.57,2300000.0],["2025-05-12",76.72,76.78,73.97,75.38,3687100.0],["2025-05-13",75.37,76.09,74.9,75.18,2819600.0],["2025-05-14",75.17,76.33,74.88,75.69,2698800.0],["2025-05-15",75.88,76.28,75.12,76.05,2670100.0],["2025-05-16",76.62,77.25,75.85,76.99,2618800.0],["2025-05-19",75.96,77.2,75.77,76.91,2939000.0],["2025-05-20",76.22,77.12,76.06,76.37,3421200.0],["2025-05-21",75.76,76.37,73.96,73.96,3073100.0],["2025-05-22",73.95,74.7,73.29,74.14,2980800.0],["2025-05-23",73.39,74.08,73.25,73.99,1900400.0],["2025-05-27",75.11,75.25,74.24,74.61,2720500.0],["2025-05-28",74.66,75.0,74.15,74.24,1870700.0],["2025-05-29",74.49,74.83,73.46,74.07,2135600.0],["2025-05-30",74.0,74.01,71.94,73.56,6147200.0],["2025-06-02",72.84,73.41,71.35,73.27,2694800.0],["2025-06-03",72.84,75.75,72.84,75.69,3022000.0],["2025-06-04",75.8,77.15,75.31,77.06,3168300.0],["2025-06-05",77.21,79.99,77.07,78.2,3391700.0],["2025-06-06",78.74,79.34,78.27,78.52,2102100.0],["2025-06-09",78.79,79.56,77.92,78.92,1940300.0],["2025-06-10",79.1,81.12,79.04,81.07,2611400.0],["2025-06-11",81.0,82.3,80.74,81.79,3456800.0],["2025-06-12",81.9,83.48,81.71,82.37,2928500.0],["2025-06-13",81.35,82.0,80.53,81.16,2666700.0],["2025-06-16",81.77,82.89,81.49,81.94,2502200.0],["2025-06-17",81.74,81.97,79.73,79.89,3725400.0],["2025-06-18",80.02,80.47,79.02,79.57,2977600.0],["2025-06-20",80.24,80.98,79.48,79.65,4689600.0],["2025-06-23",79.66,80.18,79.06,80.04,2688600.0],["2025-06-24",80.63,81.6,80.07,81.0,2415000.0],["2025-06-25",81.08,81.38,80.67,81.26,3012900.0],["2025-06-26",81.6,81.84,80.51,81.5,2536600.0],["2025-06-27",81.5,82.0,80.37,80.76,3554400.0],["2025-06-30",80.68,81.14,79.94,80.4,2698300.0],["2025-07-01",80.4,82.47,79.94,81.91,3548600.0],["2025-07-02",81.57,81.78,80.62,81.42,2826900.0],["2025-07-03",81.73,82.72,81.19,82.12,1046600.0],["2025-07-07",81.73,81.92,80.51,81.6,2291400.0],["2025-07-08",81.6,83.28,81.51,82.83,2825900.0],["2025-07-09",82.83,84.55,82.69,84.5,2025900.0],["2025-07-10",84.03,86.14,83.56,86.05,2521700.0],["2025-07-11",85.3,85.81,84.76,85.43,2361800.0],["2025-07-14",85.26,86.17,84.8,85.64,2005700.0],["2025-07-15",85.87,86.45,84.04,84.09,1861700.0],["2025-07-16",84.53,85.17,83.37,85.14,2004200.0],["2025-07-17",85.25,85.88,84.76,84.95,2483600.0],["2025-07-18",85.32,85.42,84.42,84.7,2046800.0],["2025-07-21",85.24,85.53,84.8,85.01,2874200.0],["2025-07-22",85.02,86.59,84.26,85.16,4521100.0],["2025-07-23",88.24,91.13,88.24,91.0,6652500.0],["2025-07-24",90.84,93.75,90.47,92.96,4461600.0],["2025-07-25",93.38,93.65,92.33,92.97,2529700.0],["2025-07-28",92.85,93.67,92.42,93.36,2619100.0],["2025-07-29",93.69,95.66,93.49,95.59,3968800.0],["2025-07-30",95.51,97.15,95.14,96.25,3576000.0],["2025-07-31",96.1,96.73,94.77,95.19,3099500.0],["2025-08-01",94.7,95.35,93.7,94.6,2841200.0],["2025-08-04",95.53,96.88,94.96,96.83,2247700.0],["2025-08-05",96.89,97.43,96.03,96.56,2878200.0],["2025-08-06",97.19,97.4,96.08,96.29,2818700.0],["2025-08-07",96.83,97.12,95.25,95.34,2185600.0],["2025-08-08",95.53,96.27,94.33,94.5,2429500.0],["2025-08-11",94.23,94.95,92.33,92.5,2477800.0],["2025-08-12",92.82,92.99,87.78,88.46,5088400.0],["2025-08-13",89.15,89.3,84.57,87.56,5494900.0],["2025-08-14",87.34,89.32,87.17,87.97,2943600.0],["2025-08-15",87.97,89.72,87.73,89.66,2534700.0],["2025-08-18",89.27,89.5,88.1,88.16,2725600.0],["2025-08-19",88.23,89.4,87.65,88.95,2452100.0],["2025-08-20",89.0,89.56,88.21,88.25,2881600.0],["2025-08-21",87.68,88.66,87.49,88.36,2065800.0],["2025-08-22",88.52,91.5,88.52,91.22,2876300.0],["2025-08-25",90.86,91.48,90.29,90.51,1687500.0],["2025-08-26",90.37,90.59,88.83,89.37,2247200.0],["2025-08-27",89.12,89.66,88.14,89.45,1877500.0],["2025-08-28",89.52,90.6,88.71,90.33,1989000.0],["2025-08-29",90.14,90.54,89.11,89.49,1974700.0],["2025-09-02",88.87,88.98,87.48,88.12,2081200.0],["2025-09-03",88.1,88.82,87.35,87.86,2066200.0],["2025-09-04",88.16,89.16,87.55,89.1,1652800.0],["2025-09-05",89.77,91.89,89.15,89.46,1666500.0],["2025-09-08",89.16,91.01,87.84,88.06,2826600.0],["2025-09-09",87.88,88.74,87.12,88.14,2625900.0],["2025-09-10",88.26,88.33,85.13,86.3,3254000.0],["2025-09-11",86.48,87.52,86.19,87.06,2322200.0],["2025-09-12",86.68,87.39,86.43,86.8,1261400.0],["2025-09-15",87.14,89.46,87.13,88.97,2954100.0],["2025-09-16",88.63,88.84,87.22,88.13,2116000.0],["2025-09-17",88.72,90.72,87.78,87.87,3011600.0],["2025-09-18",87.91,89.56,87.51,89.26,2177100.0],["2025-09-19",89.4,89.8,86.92,87.1,5822600.0],["2025-09-22",86.7,86.99,85.27,86.31,2828000.0],["2025-09-23",86.32,86.57,85.06,85.31,3309900.0],["2025-09-24",85.56,85.6,83.86,84.05,2703800.0],["2025-09-25",84.05,84.42,82.91,83.09,3275500.0],["2025-09-26",83.09,84.41,82.79,83.99,3091200.0],["2025-09-29",84.73,84.73,83.66,84.23,2394300.0],["2025-09-30",84.22,84.86,83.15,84.37,3583300.0],["2025-10-01",84.22,84.76,82.9,83.48,2856300.0],["2025-10-02",83.2,84.52,82.58,83.9,2863300.0],["2025-10-03",84.2,85.08,84.11,84.8,2671900.0],["2025-10-06",85.11,85.24,80.58,81.15,4225100.0],["2025-10-07",81.22,81.45,79.8,80.6,2364900.0],["2025-10-08",80.45,80.55,78.6,79.0,4221100.0],["2025-10-09",79.01,79.21,77.4,77.53,2609600.0],["2025-10-10",77.43,77.82,75.39,75.58,3028500.0],["2025-10-13",76.42,76.42,75.11,75.18,3160200.0],["2025-10-14",74.56,76.09,74.5,75.73,3307600.0],["2025-10-15",75.65,75.97,74.26,75.19,2913300.0],["2025-10-16",75.63,76.32,73.97,74.35,2427600.0],["2025-10-17",74.18,74.89,73.58,73.99,2916000.0],["2025-10-20",74.02,75.03,73.92,74.96,1984600.0],["2025-10-21",74.64,76.98,74.13,76.85,2897300.0],["2025-10-22",77.0,78.13,76.46,77.19,2287200.0],["2025-10-23",77.14,77.84,76.43,77.66,1823300.0],["2025-10-24",78.14,78.72,77.58,77.89,2142500.0],["2025-10-27",77.89,79.08,77.4,78.12,2804500.0],["2025-10-28",77.88,78.95,77.4,78.23,3543900.0],["2025-10-29",72.34,72.5,63.82,70.51,15475600.0],["2025-10-30",70.66,70.76,68.4,69.64,5184600.0],["2025-10-31",68.76,69.14,66.41,68.81,7020100.0],["2025-11-03",67.85,70.24,67.79,69.38,7955600.0],["2025-11-04",69.65,70.09,68.57,69.79,4498500.0],["2025-11-05",69.46,70.63,69.21,70.44,3897900.0],["2025-11-06",70.05,70.56,67.14,67.36,4763700.0],["2025-11-07",67.38,68.34,66.59,67.52,4196300.0],["2025-11-10",67.52,67.55,66.27,67.23,3887900.0],["2025-11-11",67.51,68.68,66.97,68.41,3683700.0],["2025-11-12",68.27,69.29,67.42,69.02,4608800.0],["2025-11-13",68.5,69.13,68.26,68.53,4616900.0],["2025-11-14",68.34,69.06,67.86,68.05,3648700.0],["2025-11-17",68.05,69.02,66.63,67.0,3346100.0],["2025-11-18",67.0,67.42,66.23,66.81,3961800.0],["2025-11-19",66.43,66.52,65.45,66.02,3902900.0],["2025-11-20",66.73,66.81,64.72,65.52,5403100.0],["2025-11-21",65.98,67.59,65.9,67.25,5769900.0],["2025-11-24",67.42,68.27,66.95,67.55,10979900.0],["2025-11-25",67.98,69.36,67.16,69.2,3746700.0],["2025-11-26",68.75,69.12,67.78,67.82,3287100.0],["2025-11-28",68.45,68.9,67.74,68.8,1806700.0],["2025-12-01",67.97,69.3,67.85,68.02,3026500.0],["2025-12-02",68.33,68.64,67.49,68.2,3120800.0],["2025-12-03",68.22,69.12,68.03,69.02,2449700.0],["2025-12-04",69.0,69.06,68.08,68.19,2329200.0],["2025-12-05",67.81,68.77,67.47,68.01,2950700.0],["2025-12-08",67.92,67.95,66.08,66.33,3429300.0],["2025-12-09",66.52,68.49,66.34,67.93,2774400.0],["2025-12-10",67.8,68.58,67.29,67.87,2744000.0],["2025-12-11",67.76,68.5,67.16,67.47,3408300.0],["2025-12-12",67.92,68.51,67.74,68.23,3147300.0],["2025-12-15",68.25,68.25,62.0,63.75,8312700.0],["2025-12-16",64.0,64.89,63.36,63.62,4761600.0],["2025-12-17",63.62,65.09,63.6,64.83,5365600.0],["2025-12-18",65.01,65.5,64.65,64.88,5129500.0],["2025-12-19",64.41,65.84,63.99,65.23,9576200.0],["2025-12-22",65.12,66.69,64.97,66.6,4613800.0],["2025-12-23",66.6,66.88,65.79,66.64,2723500.0],["2025-12-24",66.34,67.27,66.3,66.89,992800.0],["2025-12-26",66.72,67.18,66.48,67.01,2295100.0],["2025-12-29",67.09,67.9,66.65,67.6,3300800.0],["2025-12-30",67.24,67.96,66.98,67.86,2678300.0],["2025-12-31",67.86,67.86,67.0,67.24,2069600.0],["2026-01-02",67.11,67.22,65.23,65.69,4368100.0],["2026-01-05",65.6,67.38,65.22,66.42,4369100.0],["2026-01-06",66.02,67.64,65.23,67.2,3143300.0],["2026-01-07",68.26,68.98,61.57,61.66,13759000.0],["2026-01-08",60.61,62.89,60.19,61.36,8337900.0],["2026-01-09",61.36,61.83,58.41,58.49,7690600.0],["2026-01-12",58.49,59.44,57.01,59.3,8883200.0],["2026-01-13",58.91,62.52,58.14,61.82,12699200.0],["2026-01-14",61.42,63.93,61.14,63.87,8203200.0],["2026-01-15",63.97,64.58,62.08,63.38,5471500.0],["2026-01-16",63.41,65.93,63.14,65.34,7622900.0],["2026-01-20",64.09,64.81,63.17,63.82,5721400.0],["2026-01-21",63.98,64.96,62.81,64.77,6367500.0],["2026-01-22",64.87,67.79,64.69,66.26,7257200.0],["2026-01-23",65.72,66.68,65.26,65.6,4985900.0],["2026-01-26",65.95,67.06,65.75,65.81,4026500.0],["2026-01-27",69.28,70.57,65.69,66.22,17993100.0],["2026-01-28",66.98,67.68,65.15,65.2,4374800.0],["2026-01-29",65.31,65.46,61.61,61.93,4517200.0],["2026-01-30",61.51,62.38,60.77,61.5,4662900.0],["2026-02-02",61.46,62.67,61.04,61.18,6010900.0],["2026-02-03",60.13,60.39,51.57,51.73,12882700.0],["2026-02-04",52.14,53.38,50.59,52.34,11033500.0],["2026-02-05",52.78,53.32,50.72,50.99,7443200.0],["2026-02-06",51.13,51.69,48.76,50.28,6756600.0],["2026-02-09",49.64,51.36,48.56,50.96,8650100.0],["2026-02-10",50.2,52.35,50.2,50.85,5956300.0],["2026-02-11",50.31,50.31,46.78,47.87,6227400.0],["2026-02-12",47.72,48.04,43.92,45.03,10329900.0],["2026-02-13",45.34,45.9,44.55,44.99,5526700.0],["2026-02-17",44.97,45.82,43.8,45.74,8854700.0],["2026-02-18",46.37,49.07,46.37,48.94,7988300.0],["2026-02-19",48.53,49.48,48.05,49.07,5216200.0],["2026-02-20",50.05,52.08,49.43,49.87,7901800.0],["2026-02-23",49.39,50.07,47.81,47.87,7213500.0],["2026-02-24",47.56,49.75,47.33,49.15,5596600.0],["2026-02-25",46.59,47.1,43.17,44.78,11638500.0],["2026-02-26",45.54,46.12,44.79,45.0,7624500.0],["2026-02-27",43.99,45.41,43.74,44.63,8059300.0],["2026-03-02",43.58,45.38,43.16,45.17,6342200.0],["2026-03-03",45.88,47.37,44.78,46.78,5592200.0],["2026-03-04",46.81,48.25,46.81,47.6,4337500.0],["2026-03-05",47.48,49.03,47.27,48.91,5872000.0],["2026-03-06",48.36,48.74,47.64,48.38,3959600.0],["2026-03-09",48.2,48.93,47.62,48.42,5632900.0],["2026-03-10",47.73,48.32,45.5,46.33,4530900.0],["2026-03-11",46.46,47.15,44.83,45.34,5274600.0],["2026-03-12",45.01,46.34,43.29,43.36,6289500.0],["2026-03-13",43.71,44.27,42.94,43.63,5270600.0],["2026-03-16",43.95,44.1,43.45,43.62,5905000.0],["2026-03-17",44.07,45.21,43.62,44.25,4299000.0],["2026-03-18",43.53,44.13,42.65,43.11,8457700.0],["2026-03-19",42.73,43.57,41.84,42.82,6127000.0],["2026-03-20",42.24,43.27,41.96,42.9,15182900.0],["2026-03-23",43.67,43.75,41.79,42.91,7209300.0],["2026-03-24",42.32,42.52,40.78,41.46,4556800.0],["2026-03-25",41.84,42.12,40.33,41.41,5753000.0],["2026-03-26",40.95,42.71,40.95,41.3,4984300.0],["2026-03-27",41.07,41.43,39.18,39.77,6295200.0],["2026-03-30",40.16,41.07,40.04,40.88,6667800.0],["2026-03-31",41.5,41.63,39.57,40.34,5481900.0],["2026-04-01",40.34,40.34,38.69,39.63,5478000.0],["2026-04-02",39.65,40.84,38.7,39.95,5797800.0],["2026-04-06",39.92,41.29,39.64,41.18,5477100.0],["2026-04-07",41.11,41.25,39.44,39.48,4277400.0],["2026-04-08",40.73,41.13,38.48,38.82,6050800.0],["2026-04-09",38.28,38.44,36.91,37.32,5766600.0],["2026-04-10",37.3,37.5,35.77,36.48,5175700.0],["2026-04-13",36.14,37.26,34.75,37.06,11553600.0],["2026-04-14",36.81,38.35,36.81,37.6,7372300.0],["2026-04-15",38.05,39.52,37.64,39.31,6507500.0],["2026-04-16",39.77,40.41,39.57,40.04,6694100.0],["2026-04-17",40.58,40.94,39.52,39.72,3993900.0],["2026-04-20",39.7,40.32,39.36,40.06,3782800.0],["2026-04-21",40.16,41.03,38.77,38.91,4004100.0],["2026-04-22",39.13,39.62,37.77,38.77,4509700.0],["2026-04-23",38.48,38.7,36.56,37.38,6626600.0],["2026-04-24",37.3,37.49,36.04,36.44,4343200.0],["2026-04-27",36.2,36.98,36.08,36.24,5669100.0],["2026-04-28",36.85,37.39,35.88,35.96,7354900.0],["2026-04-29",35.65,36.53,33.32,34.14,15388100.0],["2026-04-30",33.76,34.75,33.33,34.61,7908200.0],["2026-05-01",35.28,36.09,34.35,34.72,6367800.0],["2026-05-04",35.77,35.86,34.69,35.38,6712500.0],["2026-05-05",35.23,35.37,33.82,34.9,5587200.0],["2026-05-06",34.95,35.26,34.03,34.07,5466000.0],["2026-05-07",34.08,35.59,33.94,34.98,7712000.0],["2026-05-08",34.62,34.64,32.71,32.77,7105400.0],["2026-05-11",32.45,33.19,32.09,32.92,8214700.0],["2026-05-12",33.21,33.54,32.21,33.05,8260700.0],["2026-05-13",32.41,32.88,31.78,31.97,8482100.0],["2026-05-14",31.97,32.58,31.36,31.85,7866800.0],["2026-05-15",31.92,33.02,31.92,32.68,37834000.0],["2026-05-18",32.73,34.34,32.42,33.2,10165100.0],["2026-05-19",33.8,34.86,33.28,33.8,6596500.0],["2026-05-20",33.41,34.26,32.19,34.01,5009200.0],["2026-05-21",33.65,34.43,33.03,33.93,5411000.0],["2026-05-22",33.87,34.64,33.61,33.95,4615700.0],["2026-05-26",33.61,33.71,32.5,32.52,5964300.0],["2026-05-27",32.59,33.48,32.21,32.32,5016900.0],["2026-05-28",32.24,32.9,32.0,32.3,6747800.0],["2026-05-29",32.65,32.94,31.86,32.2,7788800.0],["2026-06-01",32.62,33.88,32.01,33.86,8038400.0],["2026-06-02",33.08,33.76,31.7,33.66,9188500.0],["2026-06-03",33.51,33.52,32.05,33.4,9461300.0],["2026-06-04",34.66,34.82,33.13,33.66,7347900.0],["2026-06-05",33.93,34.27,33.06,33.89,6998700.0],["2026-06-08",33.31,34.04,32.68,33.39,7712700.0],["2026-06-09",33.05,34.2,32.85,33.93,6634900.0],["2026-06-10",33.58,34.77,33.16,34.23,6276100.0],["2026-06-11",33.53,34.06,32.33,32.65,7751600.0],["2026-06-12",32.57,33.19,31.63,32.84,4914800.0],["2026-06-15",32.68,34.08,31.91,32.04,6018600.0],["2026-06-16",32.01,32.72,31.64,31.97,5749300.0],["2026-06-17",31.8,32.56,30.38,30.46,9728900.0],["2026-06-18",30.46,30.73,29.53,30.12,16140800.0],["2026-06-22",30.05,31.04,29.08,29.22,7025600.0],["2026-06-23",29.73,30.6,29.73,30.26,8313800.0],["2026-06-24",29.89,30.89,29.76,29.81,6675200.0],["2026-06-25",29.31,29.68,28.54,28.64,6449800.0],["2026-06-26",28.9,30.52,28.84,30.25,8813800.0],["2026-06-29",30.61,30.71,29.2,29.32,5599300.0],["2026-06-30",29.03,29.26,28.18,28.32,6929800.0],["2026-07-01",29.08,30.02,28.77,29.36,6235100.0],["2026-07-02",29.56,30.42,29.22,30.0,4735800.0],["2026-07-06",29.68,29.83,28.54,28.7,6720798.300458],["2026-07-07",29.67,30.14,29.19,29.87,6002130.472724],["2026-07-08",29.66,29.82,29.02,29.34,5101449.624263],["2026-07-09",28.86,29.35,28.44,29.19,4955524.426038],["2026-07-10",29.67,30.05,28.09,28.39,5916303.50848],["2026-07-13",28.88,29.38,28.22,28.77,6441781.694692],["2026-07-14",27,28,26.68,27.68,13898555.0535],["2026-07-15",28.035,29.25,27.96,28.49,7340344.974431],["2026-07-16",29.07,30.515,28.96,30.37,8940752.437394],["2026-07-17",30.64,31.005,29.59,29.78,5898235.215309],["2026-07-20",29.495,29.899,28.85,29.68,6352237.429935],["2026-07-21",28.63,29.39,28.34,28.5,5576391.205541],["2026-07-22",28.76,28.915,27.48,27.69,5635574.337375],["2026-07-23",27.89,28.03,26.77,27.14,7157094.195988],["2026-07-24",27.28,28.085,27.09,27.66,6846834.391251],["2026-07-27",28.05,29.92,28.04,29.17,9804549.073764],["2026-07-28",29.9,31.4,29.75,30.33,9755734.930307],["2026-07-29",26.03,30.45,25.894,29.83,17580367.429649],["2026-07-30",28.265,29.57,28.13,29.46,12133458.696759],["2026-07-31",29.02,29.38,28.375,28.76,8228170.132155]]}