{"t":"MSTR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1998-06-11",8.0,12.25,7.9375,10.5625,10094800],["1998-06-12",11.6875,12.1875,10.0,10.4375,3321800],["1998-06-15",10.25,10.75,9.375,10.2188,1148000],["1998-06-16",10.25,10.6875,10.0625,10.375,336400],["1998-06-17",10.5625,11.5312,10.375,11.4375,729000],["1998-06-18",11.5625,13.375,11.5,13.0,1081400],["1998-06-19",13.4062,14.875,13.0,14.0625,1091000],["1998-06-22",14.9375,15.5,13.9375,14.0,477800],["1998-06-23",13.875,14.0,12.9375,13.0,839800],["1998-06-24",13.125,13.375,12.125,12.6875,441800],["1998-06-25",12.6875,13.0,12.6875,12.9375,255200],["1998-06-26",13.0,13.75,12.75,13.6875,151200],["1998-06-29",13.4375,14.25,13.375,14.25,240800],["1998-06-30",13.75,14.625,13.75,14.125,137400],["1998-07-01",14.0938,14.3125,13.875,13.875,60600],["1998-07-02",14.0938,14.0938,12.875,13.125,138600],["1998-07-06",13.5625,14.25,13.5,14.125,430800],["1998-07-07",14.1562,14.3125,13.125,13.7188,364400],["1998-07-08",13.875,14.125,13.75,13.9375,87600],["1998-07-09",14.0625,14.1875,13.6875,14.0312,53400],["1998-07-10",14.125,15.625,13.75,15.625,358800],["1998-07-13",16.5,20.3125,15.9375,19.625,521800],["1998-07-14",21.3125,22.25,18.6875,19.5,1286200],["1998-07-15",19.75,19.75,17.5,18.375,425400],["1998-07-16",18.2812,18.2812,16.7188,16.8125,398000],["1998-07-17",17.5,17.5625,16.5,16.75,159200],["1998-07-20",17.25,19.5,17.1875,18.8438,441000],["1998-07-21",19.375,20.125,18.5,19.125,370200],["1998-07-22",19.0625,19.3125,18.0625,18.5,72400],["1998-07-23",18.25,20.4688,18.25,19.5,251200],["1998-07-24",20.0,20.125,17.625,19.0,173200],["1998-07-27",18.75,18.9062,17.25,18.0,260000],["1998-07-28",18.125,19.0,17.5,18.125,66400],["1998-07-29",18.7188,18.7188,17.5,17.5,132400],["1998-07-30",18.875,20.25,17.9375,19.375,369800],["1998-07-31",19.5,19.5,18.0,18.0,86400],["1998-08-03",18.0,18.5625,17.8125,17.8125,163400],["1998-08-04",18.125,18.1562,15.75,17.0625,352400],["1998-08-05",16.9375,17.25,16.375,17.0625,417000],["1998-08-06",17.0625,19.0,17.0,18.6875,140200],["1998-08-07",19.0,19.5,18.3125,18.5,71000],["1998-08-10",18.6875,20.0,18.5,19.25,142800],["1998-08-11",19.125,19.125,17.0,18.375,395800],["1998-08-12",18.5,19.75,18.5,19.625,408800],["1998-08-13",19.0,19.5625,19.0,19.4375,209200],["1998-08-14",19.8125,20.125,19.4375,19.6875,260400],["1998-08-17",19.4375,19.5625,18.25,18.9375,321000],["1998-08-18",19.4062,19.9375,18.75,19.75,210200],["1998-08-19",20.0,20.25,19.4688,19.6875,284800],["1998-08-20",19.6875,20.9375,19.25,20.4375,274600],["1998-08-21",20.375,20.375,19.0,20.0,150200],["1998-08-24",20.375,21.25,20.25,21.25,148400],["1998-08-25",21.0,23.0,21.0,22.25,272200],["1998-08-26",22.25,22.4062,20.9375,21.0625,142200],["1998-08-27",20.9375,21.0625,19.1875,19.4062,307800],["1998-08-28",19.9375,20.1875,15.75,17.4375,804400],["1998-08-31",17.75,19.0938,13.5,14.5938,441200],["1998-09-01",15.125,15.5,13.75,14.875,481800],["1998-09-02",15.625,15.875,14.25,14.4062,386400],["1998-09-03",14.5,14.625,12.5,12.9375,406000],["1998-09-04",13.5625,13.875,11.875,12.0625,1230400],["1998-09-08",13.9062,14.375,13.75,14.3125,426600],["1998-09-09",15.25,15.375,13.75,13.875,157200],["1998-09-10",13.75,13.75,13.0,13.125,294000],["1998-09-11",13.1875,14.75,13.0625,14.1562,225800],["1998-09-14",14.875,17.2188,14.875,16.75,468200],["1998-09-15",16.5,19.375,15.75,18.1875,548400],["1998-09-16",18.4062,19.2812,17.375,18.375,368400],["1998-09-17",16.625,18.75,16.5625,18.1875,171400],["1998-09-18",18.1875,19.6875,18.125,19.0938,405200],["1998-09-21",18.0,19.9375,18.0,19.125,242600],["1998-09-22",19.75,20.625,19.5,20.0,318000],["1998-09-23",20.5,21.0625,14.1875,19.0,529600],["1998-09-24",18.75,19.5,18.75,19.2188,395000],["1998-09-25",18.375,20.0,18.0625,20.0,186800],["1998-09-28",19.875,20.0,19.0,19.0625,133800],["1998-09-29",19.0625,19.875,19.0625,19.5,303800],["1998-09-30",18.7812,19.5625,18.5625,18.75,258800],["1998-10-01",18.4375,18.5,16.75,16.9375,172400],["1998-10-02",17.1875,17.1875,15.0,16.0,274600],["1998-10-05",15.4688,15.5,14.4062,14.625,183800],["1998-10-06",15.75,15.75,12.6875,12.9688,560800],["1998-10-07",12.75,13.125,11.5,11.75,1158200],["1998-10-08",12.0,12.0625,10.25,10.5,915200],["1998-10-09",10.9375,12.75,10.625,12.75,675200],["1998-10-12",14.25,14.75,13.125,14.0,635800],["1998-10-13",14.25,14.25,12.25,12.2812,454200],["1998-10-14",12.875,12.875,12.0,12.0,204000],["1998-10-15",12.25,13.125,11.9375,12.875,551200],["1998-10-16",13.4688,13.4688,11.9375,12.25,511000],["1998-10-19",12.6875,12.6875,10.75,11.0938,360400],["1998-10-20",11.5625,13.25,11.5625,12.25,378800],["1998-10-21",12.3125,12.75,11.6562,12.5,323000],["1998-10-22",12.875,12.875,11.9375,12.25,290000],["1998-10-23",12.375,12.9375,12.0,12.3125,213400],["1998-10-26",12.6562,12.875,12.1875,12.25,554200],["1998-10-27",12.5625,12.5625,12.0,12.1875,522000],["1998-10-28",12.0,12.25,11.9062,11.9375,387600],["1998-10-29",12.8125,15.0,12.6875,13.9062,1142400],["1998-10-30",12.9375,13.0,11.1875,12.1875,3671000],["1998-11-02",12.4375,12.75,11.75,12.0,876600],["1998-11-03",12.0,12.0,11.0938,11.4688,629600],["1998-11-04",12.25,12.625,11.6875,12.25,822800],["1998-11-05",12.125,12.4375,11.75,12.125,161600],["1998-11-06",13.0,13.0625,12.25,12.75,334800],["1998-11-09",12.875,13.75,12.8125,13.4688,1436600],["1998-11-10",13.7188,13.7188,12.5,13.5312,850600],["1998-11-11",13.625,13.875,13.125,13.4375,313600],["1998-11-12",13.1875,13.5625,12.0625,12.625,251400],["1998-11-13",12.625,12.625,12.0625,12.375,252200],["1998-11-16",12.25,12.4375,12.125,12.3125,248800],["1998-11-17",12.375,12.9375,12.0625,12.0625,385800],["1998-11-18",12.25,12.375,12.0625,12.1562,165400],["1998-11-19",12.1875,12.1875,11.625,11.75,212600],["1998-11-20",12.0,12.0,11.0625,11.1875,675800],["1998-11-23",11.4688,13.0,11.3125,11.75,276000],["1998-11-24",12.0,12.125,11.0,11.25,514400],["1998-11-25",11.5625,11.5625,10.625,11.5,544400],["1998-11-27",11.1875,11.625,11.0625,11.5,90200],["1998-11-30",11.375,11.875,11.125,11.25,284800],["1998-12-01",10.375,11.375,9.875,10.75,748200],["1998-12-02",10.875,11.375,10.25,10.375,563000],["1998-12-03",11.0,11.0,10.625,10.75,662400],["1998-12-04",11.25,11.3125,10.75,11.3125,218800],["1998-12-07",11.5,11.625,11.125,11.1875,127200],["1998-12-08",11.25,11.25,10.625,10.7812,202000],["1998-12-09",10.7188,11.25,10.6875,11.1875,182600],["1998-12-10",11.25,11.8125,11.0312,11.75,183000],["1998-12-11",11.5625,11.75,11.0,11.5625,245800],["1998-12-14",11.25,11.5625,10.625,11.5,206800],["1998-12-15",11.3125,13.0,11.25,12.75,461000],["1998-12-16",12.5,12.7812,11.75,12.625,422800],["1998-12-17",12.25,12.75,12.125,12.625,227200],["1998-12-18",12.625,12.9688,11.25,11.625,380600],["1998-12-21",11.75,12.3125,11.5625,12.0,200200],["1998-12-22",11.875,12.2188,11.375,11.9375,310200],["1998-12-23",12.1875,12.75,11.9375,12.75,340000],["1998-12-24",12.9375,15.5,12.75,15.4375,628000],["1998-12-28",15.625,17.875,13.875,16.3125,944600],["1998-12-29",16.375,16.5,14.0,16.5,256800],["1998-12-30",16.625,16.75,14.25,14.3438,213200],["1998-12-31",15.0,16.125,14.375,15.75,212600],["1999-01-04",15.75,15.75,14.5,15.0938,204800],["1999-01-05",14.75,15.75,13.75,15.6875,471400],["1999-01-06",14.5312,16.0,14.5312,15.6875,247400],["1999-01-07",14.375,16.0,14.125,15.5625,181000],["1999-01-08",15.5,17.5,15.5,17.25,747400],["1999-01-11",17.375,17.4688,16.25,17.0,361600],["1999-01-12",17.0,17.125,16.125,16.1875,175000],["1999-01-13",14.4375,16.625,14.125,15.6875,222800],["1999-01-14",15.5,15.875,15.25,15.25,102200],["1999-01-15",15.5625,15.75,15.0,15.3125,68200],["1999-01-19",16.4375,16.4375,15.3125,15.5312,155400],["1999-01-20",15.875,16.3125,14.9375,15.5625,284200],["1999-01-21",15.3438,15.75,15.3438,15.75,208200],["1999-01-22",14.875,16.6875,14.375,16.4375,309200],["1999-01-25",15.875,17.125,15.25,15.2812,345600],["1999-01-26",15.75,15.75,13.25,14.5,845200],["1999-01-27",15.0,15.625,14.5625,15.125,491000],["1999-01-28",15.625,15.625,14.5,14.6875,91000],["1999-01-29",14.625,14.75,14.0,14.5,151600],["1999-02-01",14.5,15.6875,14.375,14.8125,375000],["1999-02-02",15.375,15.375,13.125,14.375,385000],["1999-02-03",14.75,14.75,14.1875,14.75,280200],["1999-02-04",14.75,14.875,14.5,14.625,356000],["1999-02-05",14.5,14.8125,14.375,14.625,260400],["1999-02-08",14.625,14.625,13.5625,13.6562,262400],["1999-02-09",13.5312,13.75,13.0625,13.5312,286800],["1999-02-10",13.5,13.625,13.25,13.5,3439800],["1999-02-11",13.4375,13.5,13.3125,13.3125,730800],["1999-02-12",13.3125,13.375,13.25,13.25,257200],["1999-02-16",13.25,13.2812,12.375,12.5,598800],["1999-02-17",12.5,12.5625,12.375,12.4688,346000],["1999-02-18",12.5938,12.6875,12.4375,12.4688,399400],["1999-02-19",12.6875,12.75,12.4375,12.5,116600],["1999-02-22",12.5312,13.0,12.5,13.0,188800],["1999-02-23",12.75,13.0,12.4375,12.5,347400],["1999-02-24",12.5938,12.75,12.3125,12.3125,446400],["1999-02-25",12.1875,12.6875,12.1875,12.5625,142800],["1999-02-26",12.5,12.625,12.3125,12.4375,256000],["1999-03-01",12.75,12.75,12.3125,12.4375,159600],["1999-03-02",12.5,13.8125,12.5,13.1875,345200],["1999-03-03",13.375,13.375,12.6875,12.6875,164600],["1999-03-04",12.6875,12.9688,12.25,12.375,814200],["1999-03-05",12.625,12.6562,12.3125,12.5312,177200],["1999-03-08",12.875,12.9375,12.25,12.375,321800],["1999-03-09",12.625,12.625,12.3125,12.3438,203800],["1999-03-10",12.25,12.375,10.9375,12.2812,331400],["1999-03-11",11.9375,12.1875,11.3438,11.375,122600],["1999-03-12",11.375,11.875,11.0,11.25,197000],["1999-03-15",11.25,11.25,10.5,10.625,250200],["1999-03-16",10.9062,11.5,10.8125,10.9375,347200],["1999-03-17",11.1875,11.375,10.8438,10.8438,189800],["1999-03-18",11.125,11.125,9.8125,10.0625,754000],["1999-03-19",10.0,10.125,9.25,9.3125,340000],["1999-03-22",9.6875,10.375,9.3125,9.375,463600],["1999-03-23",9.4375,9.5625,9.0,9.0,136200],["1999-03-24",9.3125,9.5,9.125,9.5,203400],["1999-03-25",10.125,11.0,9.875,10.5,532800],["1999-03-26",10.75,10.75,10.25,10.5,131800],["1999-03-29",10.5,10.75,10.125,10.25,275600],["1999-03-30",10.5,10.625,9.6875,9.75,162800],["1999-03-31",9.7812,10.0625,9.375,9.625,343200],["1999-04-01",9.5625,9.625,8.9375,9.0,323400],["1999-04-05",9.3125,9.3438,9.125,9.25,341400],["1999-04-06",9.4375,9.625,9.1875,9.375,270000],["1999-04-07",9.3125,9.625,7.75,8.8125,656800],["1999-04-08",8.5,8.75,8.25,8.3438,140600],["1999-04-09",8.4688,8.5,8.3125,8.4375,448400],["1999-04-12",8.375,8.5,8.0938,8.125,213800],["1999-04-13",8.25,8.5,7.5312,7.9688,786600],["1999-04-14",8.0,8.4375,7.9375,7.9375,126400],["1999-04-15",8.0312,8.625,7.9375,8.5625,158800],["1999-04-16",8.75,9.0,8.375,8.6562,151800],["1999-04-19",9.0,9.0,7.4688,7.75,255800],["1999-04-20",7.375,8.5,7.3438,8.4375,115400],["1999-04-21",8.5,8.875,8.125,8.875,214600],["1999-04-22",9.1562,10.125,9.125,9.375,630400],["1999-04-23",9.625,9.6875,8.875,9.0,126200],["1999-04-26",9.1875,9.4375,8.8438,9.0625,432600],["1999-04-27",9.25,9.5,8.3125,8.75,299800],["1999-04-28",8.5625,9.0,8.0625,8.3438,177000],["1999-04-29",8.5,8.8125,8.1562,8.625,333200],["1999-04-30",8.625,8.75,8.5,8.625,157800],["1999-05-03",8.75,8.75,8.375,8.4375,68600],["1999-05-04",8.4375,8.625,8.2188,8.625,254400],["1999-05-05",8.75,8.9375,8.6562,8.7812,256800],["1999-05-06",8.625,8.875,8.4375,8.625,98000],["1999-05-07",8.75,8.875,8.4375,8.7188,67400],["1999-05-10",8.75,8.7812,8.5,8.625,75800],["1999-05-11",8.75,9.0625,8.625,8.75,325400],["1999-05-12",8.875,8.9375,8.6875,8.875,320600],["1999-05-13",8.8125,9.5,8.8125,9.375,512600],["1999-05-14",9.25,9.75,9.0,9.625,256600],["1999-05-17",9.75,9.75,9.5,9.6875,238000],["1999-05-18",9.75,10.3125,9.6875,10.0,588200],["1999-05-19",10.4375,11.4375,10.4062,11.125,1125800],["1999-05-20",11.4375,12.125,11.0,11.375,1249600],["1999-05-21",11.9375,12.3125,11.6875,11.9375,459800],["1999-05-24",12.0312,12.625,12.0,12.0625,691400],["1999-05-25",12.0625,12.4375,10.5,12.0625,404600],["1999-05-26",12.375,12.5312,11.875,12.4688,374200],["1999-05-27",12.0312,12.5,11.5625,11.625,198600],["1999-05-28",12.2188,12.6875,12.125,12.5,488200],["1999-06-01",12.4688,12.4688,11.0,12.0625,118600],["1999-06-02",11.9375,12.125,11.625,11.875,108200],["1999-06-03",11.875,12.0625,11.6875,11.7188,111000],["1999-06-04",11.9375,12.0625,11.5625,11.875,170200],["1999-06-07",11.9375,12.125,11.5,11.5,73600],["1999-06-08",11.5625,12.0,11.5,11.5625,192000],["1999-06-09",11.6875,11.75,11.5,11.625,168600],["1999-06-10",11.2188,11.625,11.1875,11.625,95000],["1999-06-11",11.4375,11.625,11.375,11.5625,125400],["1999-06-14",11.4219,12.1875,11.375,11.75,183200],["1999-06-15",11.625,12.25,11.625,12.0625,211400],["1999-06-16",12.0625,12.5,11.9375,12.5,179800],["1999-06-17",12.2812,12.5,12.0625,12.4688,126800],["1999-06-18",12.5,13.0,12.1875,12.9375,158200],["1999-06-21",13.0,14.125,12.75,14.0,567200],["1999-06-22",14.0,14.9375,13.9062,14.4062,521800],["1999-06-23",14.5,15.375,14.25,15.0,636600],["1999-06-24",15.125,16.5,15.0,15.75,580600],["1999-06-25",16.3438,17.75,16.0312,16.75,1140800],["1999-06-28",17.0,17.875,15.8125,15.875,1678000],["1999-06-29",16.5625,16.75,15.6562,16.3125,1118600],["1999-06-30",16.5625,19.0,16.2188,18.9375,1016600],["1999-07-01",19.1875,19.5,18.25,19.3125,1005600],["1999-07-02",19.625,19.625,18.375,18.5625,481400],["1999-07-06",18.5625,18.875,17.5,17.6562,414800],["1999-07-07",17.7188,18.1875,17.5,17.9688,452200],["1999-07-08",18.0,19.125,17.9062,18.75,581800],["1999-07-09",19.0,20.4062,18.9062,20.0625,1216400],["1999-07-12",20.1562,22.6094,19.875,20.75,1154400],["1999-07-13",20.5625,21.9062,19.5,21.3125,528200],["1999-07-14",21.5,22.4062,20.9375,21.0,480000],["1999-07-15",21.125,21.5938,20.0938,21.5,278200],["1999-07-16",21.0,21.375,20.0625,20.0625,243000],["1999-07-19",20.5625,20.75,18.9375,18.9375,413400],["1999-07-20",17.625,19.0,17.5938,18.8125,277400],["1999-07-21",18.5,19.5938,18.375,19.2188,379000],["1999-07-22",18.8438,20.5938,18.8125,20.375,700200],["1999-07-23",20.0,20.4375,19.75,20.3125,578800],["1999-07-26",18.375,19.125,18.3438,18.6875,541000],["1999-07-27",18.6719,18.9375,18.625,18.7188,424400],["1999-07-28",18.7188,19.1875,18.125,18.125,341400],["1999-07-29",17.9375,18.2812,15.25,16.7188,1014200],["1999-07-30",17.0,17.25,16.75,17.1875,276400],["1999-08-02",17.0,17.0,15.8125,16.25,294000],["1999-08-03",16.5938,17.0,15.6875,15.7188,207000],["1999-08-04",15.7031,15.75,14.75,14.9062,197600],["1999-08-05",14.7188,15.5625,14.0,15.4062,255400],["1999-08-06",15.125,16.25,14.9375,15.3125,174800],["1999-08-09",15.3125,15.8125,13.0625,13.2188,302400],["1999-08-10",13.7188,14.25,12.875,13.375,298200],["1999-08-11",13.375,14.6875,13.375,14.3438,181200],["1999-08-12",15.0312,15.1875,14.5312,14.625,161000],["1999-08-13",14.8125,15.1562,14.75,15.0625,232000],["1999-08-16",15.1875,15.375,13.75,14.625,117000],["1999-08-17",14.9688,15.5625,14.9375,15.5625,184800],["1999-08-18",15.125,16.0625,15.125,15.125,155000],["1999-08-19",14.75,15.625,14.75,15.0625,122000],["1999-08-20",15.125,15.6562,15.125,15.625,129800],["1999-08-23",15.5938,16.5,15.5,16.375,176000],["1999-08-24",16.7344,18.6875,16.7344,18.0625,514800],["1999-08-25",18.2812,19.6875,17.8438,18.75,401800],["1999-08-26",18.9375,19.5625,18.875,19.25,312600],["1999-08-27",19.0312,19.4375,17.8125,18.0,203200],["1999-08-30",18.1875,18.375,17.9062,17.9062,133200],["1999-08-31",17.9062,19.9375,17.0,19.875,191000],["1999-09-01",19.0,20.875,19.0,20.4375,633400],["1999-09-02",20.4375,20.5,18.75,19.1875,462800],["1999-09-03",19.625,20.875,19.3125,20.6875,311800],["1999-09-07",19.75,20.6875,19.75,20.3125,295200],["1999-09-08",20.25,20.75,19.7812,20.125,347600],["1999-09-09",20.3125,20.4062,19.3125,19.9375,136000],["1999-09-10",20.0156,20.125,19.5,19.625,143800],["1999-09-13",19.5625,20.4375,19.5625,20.0,131000],["1999-09-14",19.8125,20.625,19.7812,20.625,68800],["1999-09-15",20.4688,20.625,19.6562,19.6562,84200],["1999-09-16",19.6875,20.2188,19.25,19.75,157400],["1999-09-17",20.5,20.8125,20.1875,20.6875,204200],["1999-09-20",20.5625,20.8125,20.1875,20.6875,97000],["1999-09-21",20.4531,20.75,20.25,20.3438,225800],["1999-09-22",20.5625,22.25,19.8125,22.0,452200],["1999-09-23",22.4844,23.9375,22.1875,23.125,513200],["1999-09-24",22.25,22.5,21.25,22.0938,294600],["1999-09-27",22.5,23.0,22.3125,22.9375,327800],["1999-09-28",22.5938,23.3125,21.9375,23.25,361200],["1999-09-29",22.6875,24.75,22.6875,24.7188,360200],["1999-09-30",24.6562,28.75,24.5625,28.0312,877000],["1999-10-01",28.4062,29.25,26.125,28.8125,1103800],["1999-10-04",29.1562,31.0625,27.625,30.125,436600],["1999-10-05",31.25,33.5,30.875,33.4375,982600],["1999-10-06",34.5,37.9688,34.3125,35.375,1503600],["1999-10-07",36.0,36.0,32.5,33.5625,598600],["1999-10-08",33.3125,35.125,32.9688,34.4375,556000],["1999-10-11",34.6875,35.9375,34.125,35.8125,231600],["1999-10-12",36.0625,37.875,34.75,35.0,573600],["1999-10-13",34.75,35.375,34.375,34.875,272800],["1999-10-14",35.125,37.25,34.5,37.25,255200],["1999-10-15",36.375,39.5,36.25,38.5,995400],["1999-10-18",38.8125,39.25,35.25,35.3125,764200],["1999-10-19",38.0,42.9688,37.7812,41.375,1064000],["1999-10-20",43.5625,46.75,42.5,46.625,1296600],["1999-10-21",41.375,45.375,40.0,45.0625,2265000],["1999-10-22",44.9375,45.3125,42.5625,45.3125,1442400],["1999-10-25",44.4688,44.9375,43.1875,43.1875,418800],["1999-10-26",43.8125,43.8125,40.375,41.625,539800],["1999-10-27",41.0,44.1875,41.0,42.875,1716400],["1999-10-28",43.3125,43.375,43.0,43.1875,831000],["1999-10-29",43.8438,49.0,42.4688,48.3125,3024600],["1999-11-01",49.5,50.5,48.25,48.9375,500400],["1999-11-02",48.625,49.6875,47.9375,49.0625,452200],["1999-11-03",49.75,50.25,49.0625,49.9375,539200],["1999-11-04",49.9375,50.1562,49.25,49.6875,292400],["1999-11-05",50.0,50.5,47.75,47.9375,482200],["1999-11-08",48.4062,48.4062,46.625,47.25,441000],["1999-11-09",47.75,48.0,46.5,46.8125,270600],["1999-11-10",46.5,47.25,43.6562,47.125,962400],["1999-11-11",46.25,46.7812,44.25,44.4375,404200],["1999-11-12",45.0625,45.0625,39.8125,41.3125,1276200],["1999-11-15",41.4062,43.1719,40.25,42.875,801400],["1999-11-16",44.5,48.7812,44.375,46.625,1296800],["1999-11-17",46.9375,46.9375,45.0,45.7188,508000],["1999-11-18",45.9844,48.0,45.9062,47.875,634200],["1999-11-19",47.8125,49.8125,47.7969,49.25,405200],["1999-11-22",48.7969,51.9375,46.25,50.875,558800],["1999-11-23",50.9062,52.5,48.3125,49.7812,511600],["1999-11-24",48.75,56.125,48.75,54.6562,726800],["1999-11-26",58.625,61.6875,57.5625,60.2188,367600],["1999-11-29",69.625,72.1562,61.5,67.875,1015600],["1999-11-30",65.5,68.5,59.75,61.25,537400],["1999-12-01",62.0625,65.0,57.6875,63.0312,240200],["1999-12-02",62.4375,66.0,62.0,65.5,163200],["1999-12-03",67.125,73.8125,66.3438,73.0,377400],["1999-12-06",71.5,99.625,70.875,96.9375,1441200],["1999-12-07",90.0625,97.5,89.0,89.5859,946600],["1999-12-08",88.6875,102.4375,85.8125,97.0,989800],["1999-12-09",100.5,109.9688,96.0,107.3125,724600],["1999-12-10",109.8125,116.0,100.3125,115.6562,545600],["1999-12-13",115.5312,117.2969,106.5625,113.0,769600],["1999-12-14",112.0,112.5,95.25,95.7188,1015800],["1999-12-15",90.1875,93.4375,79.5,85.9531,1394000],["1999-12-16",88.5,89.625,81.2812,83.375,424400],["1999-12-17",87.875,93.375,86.0,86.9688,563000],["1999-12-20",90.5,92.5,83.0,84.75,271800],["1999-12-21",84.6562,89.5,83.0,89.0,344000],["1999-12-22",89.5,97.0,86.5,88.25,328000],["1999-12-23",88.7188,93.9375,85.5,87.5,210400],["1999-12-27",89.5625,89.5625,79.4375,82.0,310800],["1999-12-28",80.375,100.0,78.0,98.75,731600],["1999-12-29",98.8438,105.0,97.25,101.5,482200],["1999-12-30",104.2188,105.25,96.75,102.0,370000],["1999-12-31",100.875,106.5,98.4375,105.0,211800],["2000-01-03",115.5,115.5,97.9062,104.25,535800],["2000-01-04",104.875,114.125,97.875,98.0,874600],["2000-01-05",99.5,105.875,89.7812,104.25,613800],["2000-01-06",107.5,108.0625,99.5,100.125,456600],["2000-01-07",102.4688,108.5,98.625,105.1875,563000],["2000-01-10",111.0,131.0,111.0,125.625,836600],["2000-01-11",125.6875,128.0,116.0,119.25,353200],["2000-01-12",123.5,125.0,112.625,115.5,347400],["2000-01-13",116.5,116.5938,109.0,113.5,345200],["2000-01-14",113.5,115.0,109.8125,113.9688,185600],["2000-01-18",122.125,125.0,117.5,120.6875,394800],["2000-01-19",122.5,138.0,120.5,132.5,745400],["2000-01-20",135.0,150.0,134.75,143.9141,830600],["2000-01-21",140.6562,148.0,136.25,144.5625,518400],["2000-01-24",146.75,157.0,138.9688,141.5,879200],["2000-01-25",144.9062,144.9375,133.0,144.5,489000],["2000-01-26",146.75,155.0,144.0,147.5,671600],["2000-01-27",151.375,154.875,142.0,149.5625,337600],["2000-01-28",138.625,156.0,136.125,155.0,510000],["2000-01-31",154.5625,155.0,131.5,138.875,554300],["2000-02-01",138.1875,138.1875,124.0,132.75,629300],["2000-02-02",129.625,147.0,128.0,145.0,384500],["2000-02-03",148.0,151.0,144.125,149.0,268300],["2000-02-04",149.9062,151.0,137.0156,141.9688,164100],["2000-02-07",142.2344,146.0,135.0625,141.125,389500],["2000-02-08",142.625,160.0,142.5,158.4375,701700],["2000-02-09",161.5,161.875,151.0,157.3125,364600],["2000-02-10",155.25,166.125,155.0625,164.6875,433000],["2000-02-11",163.875,168.4375,158.25,167.875,482200],["2000-02-14",170.375,172.0,162.0625,169.875,444600],["2000-02-15",168.0,174.9375,162.0625,171.75,273200],["2000-02-16",171.875,178.5,168.0,174.75,269200],["2000-02-17",178.0,178.5,167.625,172.5,273400],["2000-02-18",173.0,173.5,159.625,160.5,555100],["2000-02-22",155.625,156.125,140.0,150.5625,634700],["2000-02-23",152.25,156.9375,148.25,154.625,368100],["2000-02-24",155.0,157.875,147.5,157.5,266500],["2000-02-25",157.9375,158.0,145.0,150.0,584200],["2000-02-28",147.3125,151.5,145.625,150.0,322200],["2000-02-29",150.1875,150.5,137.625,139.0625,652300],["2000-03-01",134.5,194.0,134.0,176.9375,1122500],["2000-03-02",175.5,181.75,165.0,180.0625,577100],["2000-03-03",184.875,188.3125,170.0,188.0,452300],["2000-03-06",187.9375,225.0,187.9375,225.0,477300],["2000-03-07",212.0,268.0,212.0,246.0,866300],["2000-03-08",249.5,261.0,223.0,243.875,603000],["2000-03-09",245.0625,299.0625,233.0,283.1875,487300],["2000-03-10",280.0,333.0,280.0,313.0,841900],["2000-03-13",290.0,317.0,285.0,294.3594,577200],["2000-03-14",294.0625,319.125,283.0,292.0,607200],["2000-03-15",294.625,300.0,262.25,268.625,631000],["2000-03-16",267.625,267.625,215.0,248.625,1272500],["2000-03-17",234.0,243.5,214.25,226.75,954200],["2000-03-20",109.25,119.0,85.75,86.75,17325600],["2000-03-21",84.0,85.0,63.0,72.3125,7871600],["2000-03-22",78.125,92.5,78.0,88.7344,7220800],["2000-03-23",97.9375,132.875,91.75,117.7344,14599900],["2000-03-24",130.5,142.0,121.0,129.0,7134400],["2000-03-27",130.0,130.375,112.0,113.0,3455400],["2000-03-28",103.5,109.75,95.0,98.5,4660800],["2000-03-29",100.8125,103.875,95.5,96.25,2569100],["2000-03-30",91.0,101.0625,90.75,96.0,1542200],["2000-03-31",101.0,101.5,86.5,87.0625,1352600],["2000-04-03",85.125,88.625,77.0,77.125,1047400],["2000-04-04",77.5,79.0625,58.0625,71.25,2172900],["2000-04-05",66.125,75.0,63.0,65.375,2020600],["2000-04-06",67.75,68.0,59.875,61.0,2267700],["2000-04-07",62.875,66.5,62.0,64.375,1670400],["2000-04-10",67.4375,67.75,57.5,57.625,1591100],["2000-04-11",55.25,56.25,48.5,49.875,1690100],["2000-04-12",51.0,53.0,41.0,42.5,1401800],["2000-04-13",44.375,52.0,36.125,39.0625,4318300],["2000-04-14",36.5,44.0,33.0,33.5625,2882500],["2000-04-17",30.0625,33.6875,26.125,30.625,2225000],["2000-04-18",31.5,38.375,30.0,35.4375,2380000],["2000-04-19",39.0,39.125,34.0,35.375,1561200],["2000-04-20",37.75,37.75,32.125,33.6875,805000],["2000-04-24",31.5625,32.125,28.25,29.5,1091500],["2000-04-25",33.0625,34.0,30.25,31.375,1423100],["2000-04-26",32.75,34.375,29.0,29.6875,1642100],["2000-04-27",24.4375,25.4375,21.0625,24.625,5710800],["2000-04-28",25.75,28.25,25.125,25.875,2561700],["2000-05-01",27.0,27.25,25.25,26.625,1432500],["2000-05-02",27.375,27.9375,25.5,25.5625,1548300],["2000-05-03",25.2969,25.6875,23.625,24.75,1020200],["2000-05-04",24.875,27.6875,24.5,26.125,1163800],["2000-05-05",26.0,26.9375,24.75,25.0,1131800],["2000-05-08",24.8438,24.875,23.0,23.0,757100],["2000-05-09",23.5,23.625,20.25,21.5,1709500],["2000-05-10",20.875,21.375,19.0,20.0,1211600],["2000-05-11",21.25,21.5,19.5,19.9531,1087500],["2000-05-12",20.75,24.6875,20.3125,23.875,2291100],["2000-05-15",23.6875,23.6875,21.875,23.25,1836300],["2000-05-16",23.375,25.8125,23.375,24.0,1268900],["2000-05-17",23.0,29.5,22.875,25.5,5430300],["2000-05-18",26.3125,26.375,23.75,23.9375,1241100],["2000-05-19",23.75,25.0,21.5,21.875,1689800],["2000-05-22",22.3125,22.625,20.0,21.0,1471200],["2000-05-23",21.2188,23.375,20.875,21.25,1197600],["2000-05-24",20.0625,20.6875,18.0,18.8125,2278800],["2000-05-25",19.5,20.0,17.0625,17.3125,974500],["2000-05-26",17.5,18.0,16.5625,17.9375,908900],["2000-05-30",18.5625,19.875,18.0625,19.0,1207000],["2000-05-31",18.9375,21.5625,18.625,19.0625,1860800],["2000-06-01",20.25,20.3125,19.0625,19.3125,1047500],["2000-06-02",21.9375,22.625,20.5,22.625,1512700],["2000-06-05",22.625,25.5,22.5,24.1875,2005500],["2000-06-06",25.0,30.0,24.375,28.0,5074700],["2000-06-07",29.75,39.375,29.5,37.625,16741000],["2000-06-08",44.0,46.875,40.5,44.125,15573200],["2000-06-09",50.0,62.75,47.5,62.25,26798700],["2000-06-12",55.0,55.375,36.0,38.9375,23866900],["2000-06-13",36.25,46.0,35.5,42.8125,15899900],["2000-06-14",44.1875,47.5,42.0,42.25,4962400],["2000-06-15",38.375,41.75,36.25,39.3125,4343700],["2000-06-16",40.1875,40.375,37.0625,38.5625,2005700],["2000-06-19",45.9219,48.8125,40.75,42.4375,8086100],["2000-06-20",43.25,43.5625,39.75,41.0,2548600],["2000-06-21",38.4375,40.75,38.0,39.25,1979700],["2000-06-22",39.375,39.75,35.125,35.625,1839800],["2000-06-23",36.0,36.75,33.0,33.625,1719400],["2000-06-26",34.125,39.625,30.7188,38.25,4871100],["2000-06-27",37.0,38.0,33.0,33.375,1997300],["2000-06-28",35.0,37.25,32.5,33.375,3402400],["2000-06-29",33.5,35.875,32.625,32.625,2318700],["2000-06-30",33.125,33.25,29.0,30.0,5518500],["2000-07-03",30.3125,30.375,29.0,29.0625,879400],["2000-07-05",28.6875,28.8125,26.75,27.375,1915300],["2000-07-06",27.4375,31.75,25.25,31.375,4773300],["2000-07-07",32.3125,34.875,31.8125,32.5,5541300],["2000-07-10",32.8125,32.8125,29.0,29.0,2016100],["2000-07-11",28.7344,31.375,27.5,28.8125,1872700],["2000-07-12",30.5,32.5,29.5625,32.5,2650300],["2000-07-13",32.75,34.1875,31.25,31.875,2680600],["2000-07-14",33.8125,33.9375,32.375,32.875,1703800],["2000-07-17",33.3125,37.125,32.875,35.75,3101400],["2000-07-18",35.125,36.25,33.25,34.75,2007900],["2000-07-19",34.0625,34.4375,33.1875,33.5,891500],["2000-07-20",34.0,35.0625,31.5,32.375,1554900],["2000-07-21",31.5,31.5625,29.5,30.0,1439600],["2000-07-24",30.1875,31.0,27.875,28.1875,1298500],["2000-07-25",29.4375,29.75,28.1875,28.9844,871400],["2000-07-26",28.75,30.5,26.75,30.0,1920800],["2000-07-27",24.75,25.5,22.125,23.75,4749900],["2000-07-28",23.875,24.0625,22.0,22.375,1132100],["2000-07-31",23.1875,23.5,21.5,22.1875,1016400],["2000-08-01",21.6875,21.8125,20.125,20.3125,1306300],["2000-08-02",20.1875,24.0,19.8125,21.75,2304400],["2000-08-03",21.5,22.25,20.125,21.1875,909700],["2000-08-04",22.125,24.375,21.5,22.1875,1710100],["2000-08-07",22.4375,22.75,21.8125,22.1875,924200],["2000-08-08",21.875,23.4375,21.1875,21.75,755600],["2000-08-09",22.625,22.75,21.0,21.8125,699400],["2000-08-10",21.75,22.0,20.625,20.8125,623400],["2000-08-11",20.75,20.9375,20.0,20.25,710400],["2000-08-14",20.75,21.5,20.375,20.75,458100],["2000-08-15",21.0625,21.25,20.3125,21.0,681900],["2000-08-16",21.125,21.25,20.625,20.8125,973900],["2000-08-17",20.625,20.625,20.0,20.25,932300],["2000-08-18",20.1875,21.75,19.875,21.0,1373500],["2000-08-21",21.125,30.5,21.0,29.5625,19241500],["2000-08-22",29.75,30.875,25.375,25.5469,9103100],["2000-08-23",24.6875,27.0,24.625,26.125,2536600],["2000-08-24",26.3125,28.9375,25.25,27.375,2779900],["2000-08-25",26.75,28.5,26.5,26.875,1338600],["2000-08-28",27.1875,28.625,27.0,27.5,1659900],["2000-08-29",28.375,29.875,27.5,28.125,2090800],["2000-08-30",28.375,29.375,28.0,28.1875,1276000],["2000-08-31",28.5,29.125,27.5,27.875,1239200],["2000-09-01",28.25,32.25,28.125,31.375,4017900],["2000-09-05",32.3125,36.8125,31.5,34.9219,5878700],["2000-09-06",34.75,35.0,32.25,32.8125,2108200],["2000-09-07",33.375,33.875,31.6875,33.25,1581200],["2000-09-08",33.0,34.75,30.9375,33.75,2250100],["2000-09-11",32.25,34.625,31.75,31.8125,1114300],["2000-09-12",32.5,32.625,29.25,29.5,979600],["2000-09-13",28.6875,31.4375,28.0,31.0,1529500],["2000-09-14",32.0,32.0,29.5,29.625,759600],["2000-09-15",29.5625,29.875,28.1875,29.3125,840800],["2000-09-18",29.0625,29.25,26.3125,26.375,901700],["2000-09-19",26.75,28.8125,26.25,27.8125,1016700],["2000-09-20",27.875,28.375,27.0,27.0,600300],["2000-09-21",26.5625,28.125,26.0,26.875,711900],["2000-09-22",25.1875,26.8125,25.125,26.375,710300],["2000-09-25",26.375,27.5,26.0,26.0625,615200],["2000-09-26",26.0,26.25,23.5,23.625,999800],["2000-09-27",23.6875,26.5,23.5,24.25,883600],["2000-09-28",23.5625,27.8125,23.375,27.75,1260900],["2000-09-29",27.0,28.5,26.25,27.3125,1009000],["2000-10-02",27.9375,28.9375,26.9375,27.25,850900],["2000-10-03",27.25,27.6875,25.625,25.9375,594500],["2000-10-04",25.6875,27.5,25.0,27.5,835700],["2000-10-05",27.0,28.5625,26.875,28.0,563300],["2000-10-06",27.625,27.625,24.875,25.4375,873700],["2000-10-09",25.0,26.75,24.25,25.5625,647200],["2000-10-10",25.375,26.4375,23.9375,24.0625,756000],["2000-10-11",23.3125,23.5625,20.875,21.5,1434300],["2000-10-12",22.0,22.875,19.875,19.875,1074000],["2000-10-13",20.0,22.125,19.125,21.9375,916300],["2000-10-16",22.4375,23.75,21.25,21.5,744100],["2000-10-17",21.5,24.375,20.4375,24.0625,1030500],["2000-10-18",21.625,24.125,21.625,21.875,1001100],["2000-10-19",23.0,25.625,22.375,25.4375,1388000],["2000-10-20",26.75,26.875,24.125,24.1875,1892200],["2000-10-23",22.75,25.375,22.75,24.5625,972100],["2000-10-24",25.5625,25.75,24.5,24.75,825700],["2000-10-25",24.25,26.625,24.0625,24.5625,928700],["2000-10-26",24.8125,24.8125,21.0,23.0,951900],["2000-10-27",26.4375,27.375,23.9375,24.375,1697000],["2000-10-30",25.0625,26.0,22.875,23.5,471700],["2000-10-31",23.4375,24.9375,23.4375,23.9375,553200],["2000-11-01",23.5,24.375,23.0,23.0156,432400],["2000-11-02",23.5625,24.375,23.125,23.9375,661300],["2000-11-03",24.1875,25.25,23.5,24.25,553400],["2000-11-06",24.375,24.75,23.0,23.25,455700],["2000-11-07",23.25,24.0,22.3438,24.0,422200],["2000-11-08",23.4375,24.0,22.375,22.5,220400],["2000-11-09",22.3125,22.625,21.75,22.0,435100],["2000-11-10",21.5312,22.375,21.0,21.375,430000],["2000-11-13",21.0,21.375,19.5,21.3125,589300],["2000-11-14",21.875,23.125,21.875,22.9375,486500],["2000-11-15",22.5625,23.125,21.3281,21.75,403700],["2000-11-16",21.5,21.8125,19.75,20.0,318700],["2000-11-17",20.25,21.1875,19.75,19.75,414000],["2000-11-20",19.9375,19.9375,18.125,18.125,485200],["2000-11-21",18.6875,18.75,16.5625,16.625,597600],["2000-11-22",16.5625,16.875,14.875,15.5,1037300],["2000-11-24",16.125,16.875,15.5,16.875,480800],["2000-11-27",17.375,18.0,15.375,15.625,430100],["2000-11-28",15.375,15.5625,13.75,13.875,709300],["2000-11-29",13.875,14.1875,12.4375,12.7344,947300],["2000-11-30",12.0,12.375,9.25,9.25,1957000],["2000-12-01",10.125,14.1875,9.75,12.0625,2110500],["2000-12-04",12.125,12.25,11.0,11.0,813100],["2000-12-05",12.1875,13.625,11.5312,13.5,1078300],["2000-12-06",13.5,14.125,12.875,13.0938,963500],["2000-12-07",12.6875,12.8125,11.0625,11.1875,711200],["2000-12-08",13.0156,13.875,12.625,13.25,684500],["2000-12-11",13.6875,17.5,13.5,15.6875,1495600],["2000-12-12",15.625,17.1875,15.5,15.75,855400],["2000-12-13",16.9375,17.0625,13.75,14.625,810300],["2000-12-14",14.75,17.0,12.875,15.375,2143200],["2000-12-15",15.0,15.4375,13.25,14.0,670300],["2000-12-18",14.125,14.5625,12.0,12.0625,954200],["2000-12-19",12.125,13.6875,10.8125,11.0,996900],["2000-12-20",10.625,10.875,9.625,10.0,1118600],["2000-12-21",9.6875,11.125,8.9375,9.8125,1296800],["2000-12-22",10.0,11.1875,10.0,10.5,884100],["2000-12-26",10.5625,10.9375,9.0,9.75,918500],["2000-12-27",9.5625,9.9375,9.125,9.6875,1220600],["2000-12-28",9.3125,10.5,9.25,10.0,1165800],["2000-12-29",9.75,10.5,9.5,9.5,1406500],["2001-01-02",9.5625,10.0,9.25,9.5,669300],["2001-01-03",9.5,11.25,9.3125,10.9375,988600],["2001-01-04",10.9062,11.375,10.4375,10.5625,605800],["2001-01-05",10.625,10.625,9.5,9.5625,561600],["2001-01-08",9.9531,10.375,9.0625,9.5,588800],["2001-01-09",9.5312,10.25,9.5312,9.875,402400],["2001-01-10",9.875,11.75,9.6875,11.625,1058900],["2001-01-11",11.375,14.25,11.125,14.0625,1697700],["2001-01-12",14.0,15.125,12.9375,15.0,1886500],["2001-01-16",14.875,14.875,13.75,13.8125,615900],["2001-01-17",14.5625,15.4375,13.75,14.875,730000],["2001-01-18",14.625,15.0,14.375,14.6875,277300],["2001-01-19",15.1875,15.4375,14.25,14.5625,1095100],["2001-01-22",14.625,16.1875,14.0,15.8125,920900],["2001-01-23",15.6875,16.0625,14.875,16.0,396200],["2001-01-24",16.1875,16.75,15.5625,15.8125,670700],["2001-01-25",15.9375,15.9375,15.0,15.25,354200],["2001-01-26",14.875,15.625,13.5625,15.5,541000],["2001-01-29",15.5312,16.0,14.8125,15.375,299300],["2001-01-30",15.375,17.0,15.0,16.8125,558600],["2001-01-31",17.0,18.0,16.5625,16.8125,810300],["2001-02-01",16.5,17.9375,16.375,17.0625,354000],["2001-02-02",17.1875,17.25,14.75,15.875,392600],["2001-02-05",16.625,17.9375,16.0625,16.125,579600],["2001-02-06",16.625,17.25,16.25,16.9375,536400],["2001-02-07",14.4375,14.5625,13.0,13.375,1216900],["2001-02-08",13.5,13.5625,11.5,11.8125,841800],["2001-02-09",11.25,11.5,10.0625,10.25,1321400],["2001-02-12",10.1875,10.75,10.1875,10.375,501300],["2001-02-13",10.6875,11.4375,10.5,10.6875,500700],["2001-02-14",10.625,10.875,10.1875,10.5156,294300],["2001-02-15",11.25,11.4375,11.0,11.0625,353100],["2001-02-16",10.625,10.75,10.125,10.25,377900],["2001-02-20",10.75,10.75,10.0,10.125,305600],["2001-02-21",10.125,10.25,9.4375,9.5,501000],["2001-02-22",9.5,9.5,8.8125,9.0625,419000],["2001-02-23",9.0,9.5,8.5625,9.5,495700],["2001-02-26",9.4062,10.5625,9.375,10.4375,555200],["2001-02-27",10.3125,10.3125,9.125,9.375,305500],["2001-02-28",9.3125,9.5938,8.625,8.9688,378500],["2001-03-01",8.9375,9.0,8.5,8.8125,259900],["2001-03-02",8.8438,8.875,8.2812,8.6875,401000],["2001-03-05",8.6562,9.25,8.5938,9.125,815400],["2001-03-06",9.2812,9.875,8.7812,9.0312,422400],["2001-03-07",9.25,9.75,8.6562,9.0,441700],["2001-03-08",9.0312,9.125,7.75,8.0312,795000],["2001-03-09",7.875,8.0,6.9375,6.9375,599300],["2001-03-12",6.9062,6.9375,5.625,5.7344,838100],["2001-03-13",6.0,6.25,5.625,5.9688,923400],["2001-03-14",5.7188,5.875,5.25,5.25,880500],["2001-03-15",5.6875,5.875,5.25,5.5625,579400],["2001-03-16",5.4688,5.5312,4.5,4.6875,625300],["2001-03-19",4.9062,5.0,4.125,4.75,678000],["2001-03-20",4.9375,5.0,4.1875,4.25,580000],["2001-03-21",4.625,4.6562,3.75,3.7969,444100],["2001-03-22",3.75,4.1875,3.6875,3.7812,1272900],["2001-03-23",4.125,4.25,3.75,3.7812,655500],["2001-03-26",4.0625,4.1875,3.7812,3.9688,716300],["2001-03-27",4.0781,4.0938,3.375,3.8125,732700],["2001-03-28",3.5,3.625,3.25,3.375,1115800],["2001-03-29",3.2812,3.75,3.0312,3.3125,425100],["2001-03-30",3.0625,3.5,2.6562,2.875,597000],["2001-04-02",2.9844,3.0625,2.4375,2.5625,593100],["2001-04-03",2.3281,3.0625,1.75,2.9688,1851100],["2001-04-04",2.8438,3.0,2.25,2.875,786300],["2001-04-05",2.9375,3.125,2.5,2.6875,578100],["2001-04-06",2.75,2.875,2.5156,2.625,509600],["2001-04-09",2.9,2.95,2.25,2.46,342300],["2001-04-10",2.62,2.7,2.5,2.5,343000],["2001-04-11",2.7,2.85,2.45,2.55,399000],["2001-04-12",2.62,2.64,2.38,2.48,612300],["2001-04-16",2.5,2.58,2.4,2.5,304800],["2001-04-17",2.5,2.6,2.4,2.48,415900],["2001-04-18",2.55,3.18,2.51,2.97,880900],["2001-04-19",3.46,7.17,3.39,5.24,10046600],["2001-04-20",5.89,7.0,5.25,5.64,6059200],["2001-04-23",5.39,5.4,3.95,4.66,2266700],["2001-04-24",4.75,4.99,4.16,4.31,1090900],["2001-04-25",4.27,4.39,3.81,4.1,737600],["2001-04-26",4.25,4.57,4.0,4.13,631500],["2001-04-27",4.39,4.45,4.0,4.17,574800],["2001-04-30",4.4,4.71,4.3,4.54,839600],["2001-05-01",5.89,6.0,5.3,5.6,3373600],["2001-05-02",5.96,6.05,5.4,5.48,1842300],["2001-05-03",5.37,5.49,4.98,5.45,871500],["2001-05-04",5.2,5.33,5.01,5.25,555600],["2001-05-07",5.33,5.52,5.25,5.3,523900],["2001-05-08",5.44,5.48,5.17,5.22,366900],["2001-05-09",5.1,5.11,4.83,4.95,436500],["2001-05-10",5.01,5.27,4.9,4.9,414200],["2001-05-11",4.96,5.04,4.73,4.76,264000],["2001-05-14",4.58,4.6,4.0,4.12,757500],["2001-05-15",4.23,4.25,3.9,4.0,526100],["2001-05-16",3.99,4.25,3.9,4.08,400700],["2001-05-17",4.4,4.59,4.21,4.3,723300],["2001-05-18",4.36,4.55,4.16,4.19,423000],["2001-05-21",4.15,4.28,4.0,4.13,501900],["2001-05-22",4.2,4.25,4.05,4.1,487100],["2001-05-23",4.11,4.14,4.0,4.04,420000],["2001-05-24",4.05,4.16,4.01,4.13,332400],["2001-05-25",4.13,4.17,3.99,4.01,356300],["2001-05-29",4.02,4.03,3.62,3.72,501800],["2001-05-30",3.75,3.75,3.31,3.38,557900],["2001-05-31",3.48,3.88,3.44,3.77,772000],["2001-06-01",3.95,3.95,3.61,3.71,228600],["2001-06-04",3.72,3.75,3.45,3.6,290900],["2001-06-05",3.6,3.6,3.47,3.51,370100],["2001-06-06",3.53,3.8,3.5,3.59,280200],["2001-06-07",3.74,3.79,3.55,3.66,270100],["2001-06-08",3.71,3.8,3.59,3.8,227900],["2001-06-11",3.78,3.78,3.58,3.67,137800],["2001-06-12",3.63,3.68,3.55,3.64,208700],["2001-06-13",3.65,3.7,3.57,3.6,205200],["2001-06-14",3.64,3.65,3.52,3.57,455000],["2001-06-15",3.7,3.76,3.52,3.75,235200],["2001-06-18",3.73,3.73,3.4,3.43,238000],["2001-06-19",3.47,3.5,3.15,3.17,260300],["2001-06-20",3.15,3.21,3.0,3.1,422400],["2001-06-21",3.11,3.2,3.07,3.17,242800],["2001-06-22",3.16,3.35,3.06,3.3,308000],["2001-06-25",3.65,3.69,3.13,3.16,266500],["2001-06-26",3.13,3.2,2.82,2.88,943900],["2001-06-27",2.88,2.9,2.75,2.81,398100],["2001-06-28",2.84,2.84,2.7,2.71,511200],["2001-06-29",2.8,2.98,2.75,2.8,1339400],["2001-07-02",2.91,4.15,2.9,3.7,2858500],["2001-07-03",3.75,3.8,3.3,3.4,794500],["2001-07-05",3.25,3.28,3.04,3.14,442700],["2001-07-06",3.05,3.09,2.95,3.05,385300],["2001-07-09",3.11,3.23,3.04,3.06,317400],["2001-07-10",3.12,3.42,3.11,3.32,567900],["2001-07-11",3.2,3.29,3.05,3.16,214300],["2001-07-12",3.21,3.44,3.2,3.33,367000],["2001-07-13",3.3,3.35,3.17,3.3,260600],["2001-07-16",3.21,3.29,3.16,3.25,129800],["2001-07-17",3.25,3.4,3.15,3.24,283800],["2001-07-18",3.14,3.23,2.95,2.95,171200],["2001-07-19",3.12,3.25,3.01,3.07,136500],["2001-07-20",3.09,3.12,3.01,3.06,175800],["2001-07-23",3.09,3.12,2.91,2.94,394500],["2001-07-24",3.03,3.1,2.91,3.09,221500],["2001-07-25",2.96,3.05,2.85,2.89,164700],["2001-07-26",2.9,3.0,2.62,2.87,282700],["2001-07-27",2.89,2.9,2.7,2.78,205100],["2001-07-30",2.83,2.96,2.73,2.88,305600],["2001-07-31",2.97,3.24,2.9,3.24,542800],["2001-08-01",3.92,4.0,3.45,3.89,2606700],["2001-08-02",3.95,3.99,3.43,3.5,705500],["2001-08-03",3.49,3.5,3.14,3.38,289900],["2001-08-06",3.39,3.49,3.3,3.33,188000],["2001-08-07",3.3,3.65,3.3,3.55,545700],["2001-08-08",3.51,3.65,3.5,3.5,505500],["2001-08-09",3.53,3.55,3.4,3.43,249700],["2001-08-10",3.4,3.44,3.24,3.25,279500],["2001-08-13",3.32,3.33,3.2,3.27,172200],["2001-08-14",3.28,3.37,3.12,3.13,234800],["2001-08-15",3.24,3.4,3.1,3.1,529600],["2001-08-16",3.1,3.15,3.08,3.11,255000],["2001-08-17",3.1,3.25,3.0,3.2,380600],["2001-08-20",3.2,3.23,3.1,3.2,286100],["2001-08-21",3.24,3.24,3.0,3.0,169400],["2001-08-22",3.1,3.12,2.85,2.92,274400],["2001-08-23",2.86,2.98,2.66,2.73,355200],["2001-08-24",2.75,2.86,2.61,2.65,355700],["2001-08-27",2.7,2.72,2.41,2.41,480200],["2001-08-28",2.39,2.5,2.18,2.39,659400],["2001-08-29",2.44,2.6,2.4,2.49,226500],["2001-08-30",2.5,2.67,2.45,2.6,423100],["2001-08-31",2.6,2.69,2.4,2.47,130900],["2001-09-04",2.5,2.55,2.3,2.32,206800],["2001-09-05",2.31,2.45,2.3,2.32,169600],["2001-09-06",2.27,2.32,2.15,2.27,275300],["2001-09-07",2.18,2.25,2.0,2.05,286900],["2001-09-10",2.01,2.13,1.89,1.89,757800],["2001-09-17",1.57,2.05,1.5,2.05,1119100],["2001-09-18",2.03,2.05,1.81,1.95,450100],["2001-09-19",2.0,2.04,1.77,1.83,1002900],["2001-09-20",1.76,1.89,1.65,1.66,821800],["2001-09-21",1.52,1.7,1.51,1.54,781800],["2001-09-24",1.6,1.68,1.46,1.46,623500],["2001-09-25",1.56,1.65,1.46,1.61,734600],["2001-09-26",1.63,1.71,1.39,1.41,373600],["2001-09-27",1.42,1.5,1.18,1.25,1261000],["2001-09-28",1.4,1.41,1.12,1.13,1009800],["2001-10-01",1.15,1.25,1.1,1.2,701600],["2001-10-02",1.18,1.33,1.17,1.31,823600],["2001-10-03",1.32,1.48,1.27,1.4,1448900],["2001-10-04",1.4,1.4,1.28,1.34,1702200],["2001-10-05",1.35,1.35,1.16,1.19,774700],["2001-10-08",1.2,1.34,1.12,1.32,915300],["2001-10-09",1.34,1.75,1.26,1.45,451500],["2001-10-10",1.5,1.65,1.36,1.61,433200],["2001-10-11",1.85,1.94,1.71,1.84,516100],["2001-10-12",1.91,1.93,1.68,1.9,603400],["2001-10-15",1.8,2.15,1.75,2.09,510200],["2001-10-16",2.25,3.14,2.13,2.92,3055900],["2001-10-17",3.14,3.25,2.65,2.83,2107100],["2001-10-18",2.89,2.89,2.4,2.46,806100],["2001-10-19",2.4,2.4,2.1,2.35,849200],["2001-10-22",2.38,2.39,2.15,2.18,901500],["2001-10-23",2.34,2.39,2.2,2.3,532800],["2001-10-24",2.32,2.37,2.25,2.31,453200],["2001-10-25",2.31,2.31,2.15,2.17,454500],["2001-10-26",2.24,2.5,2.2,2.39,672500],["2001-10-29",2.55,2.97,2.52,2.73,751800],["2001-10-30",2.85,2.91,2.41,2.68,545300],["2001-10-31",2.99,3.0,2.2,2.75,1761500],["2001-11-01",2.69,2.7,2.4,2.47,418400],["2001-11-02",2.43,2.54,2.31,2.32,231500],["2001-11-05",2.36,2.5,2.31,2.37,314800],["2001-11-06",2.22,2.42,2.21,2.4,464500],["2001-11-07",2.43,2.75,2.38,2.6,874300],["2001-11-08",2.67,2.74,2.45,2.6,448100],["2001-11-09",2.52,2.58,2.45,2.54,165100],["2001-11-12",2.58,2.58,2.35,2.44,189200],["2001-11-13",2.49,2.56,2.44,2.45,322600],["2001-11-14",2.5,2.59,2.45,2.5,621500],["2001-11-15",2.58,2.96,2.56,2.75,1218400],["2001-11-16",2.93,2.94,2.7,2.71,554000],["2001-11-19",2.97,2.97,2.7,2.71,677600],["2001-11-20",2.82,3.1,2.7,2.99,1292400],["2001-11-21",3.0,3.09,2.72,2.9,644000],["2001-11-23",2.96,3.2,2.86,3.13,1090500],["2001-11-26",3.32,3.5,3.11,3.5,1445200],["2001-11-27",3.51,4.1,3.41,3.99,2369700],["2001-11-28",3.94,4.05,3.31,3.4,1418000],["2001-11-29",3.49,3.59,3.15,3.4,650000],["2001-11-30",3.29,3.46,3.25,3.44,340600],["2001-12-03",3.35,3.58,3.17,3.58,448400],["2001-12-04",3.61,3.65,3.4,3.59,375800],["2001-12-05",3.66,3.9,3.63,3.83,831900],["2001-12-06",3.89,3.99,3.75,3.9,569200],["2001-12-07",3.97,4.85,3.75,4.45,2326300],["2001-12-10",4.3,4.74,4.2,4.29,1134100],["2001-12-11",4.23,4.85,4.21,4.55,1146700],["2001-12-12",4.67,4.98,4.45,4.71,907000],["2001-12-13",4.5,4.58,4.09,4.23,755500],["2001-12-14",4.29,4.3,3.72,3.88,920400],["2001-12-17",3.87,3.95,3.73,3.82,556100],["2001-12-18",3.92,4.25,3.92,4.23,729500],["2001-12-19",4.19,4.5,4.06,4.45,787000],["2001-12-20",4.29,4.3,3.85,4.01,503900],["2001-12-21",4.11,4.26,4.01,4.25,917100],["2001-12-24",4.06,4.2,4.04,4.07,140200],["2001-12-26",4.06,4.25,4.01,4.2,338100],["2001-12-27",4.17,4.29,4.08,4.22,509900],["2001-12-28",4.18,4.21,4.01,4.06,591100],["2001-12-31",4.03,4.06,3.82,3.85,753800],["2002-01-02",4.0,4.05,3.84,3.89,524300],["2002-01-03",3.96,3.98,3.78,3.94,724900],["2002-01-04",3.9,4.17,3.89,4.07,560100],["2002-01-07",4.13,4.16,3.75,3.8,520800],["2002-01-08",4.03,4.04,3.84,3.88,333800],["2002-01-09",3.94,4.08,3.85,3.91,353400],["2002-01-10",3.84,3.96,3.79,3.88,426400],["2002-01-11",3.88,4.14,3.88,4.09,493900],["2002-01-14",4.05,4.08,3.92,4.03,419300],["2002-01-15",4.01,4.09,3.9,3.99,380500],["2002-01-16",3.96,4.0,3.8,3.81,361200],["2002-01-17",3.86,3.94,3.75,3.77,292300],["2002-01-18",3.59,3.67,3.23,3.36,1183400],["2002-01-22",3.41,3.49,3.15,3.16,793300],["2002-01-23",3.2,3.23,2.8,2.95,1253300],["2002-01-24",3.04,3.26,2.93,3.08,2165400],["2002-01-25",3.06,3.19,3.0,3.1,546600],["2002-01-28",3.2,3.23,3.1,3.15,505000],["2002-01-29",3.2,3.3,3.17,3.3,573400],["2002-01-30",3.3,3.97,3.26,3.94,1912300],["2002-01-31",4.0,4.19,3.8,4.09,1669900],["2002-02-01",3.96,3.99,3.51,3.67,1245700],["2002-02-04",3.58,3.62,3.38,3.43,859000],["2002-02-05",3.33,3.4,3.06,3.12,540100],["2002-02-06",3.18,3.24,2.96,2.98,607200],["2002-02-07",3.03,3.11,2.91,3.02,550700],["2002-02-08",3.08,3.08,2.92,3.03,399700],["2002-02-11",3.04,3.13,2.93,3.08,228600],["2002-02-12",3.12,3.23,3.11,3.15,224900],["2002-02-13",3.16,3.3,3.16,3.23,182200],["2002-02-14",3.23,3.24,3.07,3.1,184200],["2002-02-15",3.11,3.11,2.97,3.0,194400],["2002-02-19",2.99,3.02,2.84,2.87,219800],["2002-02-20",2.86,2.93,2.75,2.93,280700],["2002-02-21",2.94,2.97,2.8,2.8,142000],["2002-02-22",2.8,2.84,2.67,2.8,136800],["2002-02-25",2.9,3.02,2.71,2.76,312600],["2002-02-26",2.54,2.8,2.52,2.66,223500],["2002-02-27",2.74,2.79,2.67,2.7,160800],["2002-02-28",2.75,2.78,2.65,2.69,129100],["2002-03-01",2.69,2.74,2.3,2.72,678300],["2002-03-04",2.75,2.8,2.65,2.73,599400],["2002-03-05",2.77,2.88,2.71,2.72,370400],["2002-03-06",2.75,2.99,2.73,2.88,1129800],["2002-03-07",2.97,3.07,2.95,3.01,355700],["2002-03-08",3.07,3.17,3.04,3.1,357200],["2002-03-11",3.08,3.18,3.0,3.06,260700],["2002-03-12",3.03,3.07,2.88,2.91,310900],["2002-03-13",2.93,3.0,2.87,2.97,221800],["2002-03-14",2.99,3.04,2.9,2.98,169600],["2002-03-15",2.95,3.01,2.9,2.96,197500],["2002-03-18",2.95,2.99,2.85,2.86,189000],["2002-03-19",2.85,2.9,2.75,2.82,270600],["2002-03-20",2.8,2.81,2.6,2.6,330700],["2002-03-21",2.66,2.83,2.62,2.75,210300],["2002-03-22",2.7,2.95,2.7,2.9,436600],["2002-03-25",2.92,2.97,2.89,2.93,441700],["2002-03-26",2.91,2.97,2.88,2.97,374100],["2002-03-27",2.93,3.03,2.91,3.0,347200],["2002-03-28",3.01,3.05,2.97,3.05,400500],["2002-04-01",2.9,3.05,2.89,3.0,218800],["2002-04-02",2.96,3.04,2.95,3.0,266700],["2002-04-03",2.98,3.0,2.77,2.85,427200],["2002-04-04",2.85,2.94,2.76,2.8,337500],["2002-04-05",2.77,2.82,2.67,2.69,172900],["2002-04-08",2.69,2.7,2.5,2.63,242200],["2002-04-09",2.6,2.68,2.51,2.55,204500],["2002-04-10",2.56,2.6,2.37,2.41,354800],["2002-04-11",2.45,2.63,2.41,2.55,334100],["2002-04-12",2.57,2.65,2.51,2.55,241900],["2002-04-15",2.57,2.58,2.48,2.48,98800],["2002-04-16",2.49,2.65,2.49,2.6,223300],["2002-04-17",2.6,2.74,2.57,2.61,241200],["2002-04-18",2.65,2.65,2.53,2.63,285800],["2002-04-19",2.65,2.8,2.6,2.71,335900],["2002-04-22",2.7,2.73,2.51,2.62,304100],["2002-04-23",2.62,2.65,2.35,2.48,431700],["2002-04-24",2.49,2.55,2.25,2.3,250200],["2002-04-25",2.36,2.37,2.13,2.2,301700],["2002-04-26",2.22,2.29,1.9,1.94,681000],["2002-04-29",1.95,2.09,1.93,1.94,634400],["2002-04-30",1.98,2.04,1.7,1.73,1244200],["2002-05-01",1.78,1.92,1.75,1.9,474900],["2002-05-02",1.92,1.92,1.79,1.88,173500],["2002-05-03",1.84,1.92,1.76,1.92,219300],["2002-05-06",1.86,1.92,1.6,1.64,285000],["2002-05-07",1.6,1.89,1.56,1.68,301200],["2002-05-08",1.8,1.88,1.68,1.85,264000],["2002-05-09",1.85,1.85,1.7,1.76,124300],["2002-05-10",1.78,1.84,1.56,1.63,500000],["2002-05-13",1.62,1.79,1.61,1.79,246600],["2002-05-14",1.79,1.86,1.67,1.76,300000],["2002-05-15",1.78,1.89,1.67,1.72,343700],["2002-05-16",1.75,1.75,1.6,1.61,319100],["2002-05-17",1.67,1.69,1.4,1.49,752800],["2002-05-20",1.56,1.6,1.49,1.53,256900],["2002-05-21",1.53,1.57,1.45,1.47,156900],["2002-05-22",1.4,1.49,1.35,1.4,201900],["2002-05-23",1.45,1.48,1.36,1.45,205000],["2002-05-24",1.49,1.49,1.35,1.42,293500],["2002-05-28",1.43,1.45,1.33,1.34,310800],["2002-05-29",1.4,1.4,1.23,1.28,442600],["2002-05-30",1.23,1.26,1.18,1.18,409500],["2002-05-31",1.24,1.3,1.17,1.23,744400],["2002-06-03",1.25,1.28,1.21,1.23,197100],["2002-06-04",1.27,1.27,1.22,1.25,209200],["2002-06-05",1.24,1.29,1.22,1.28,206600],["2002-06-06",1.31,1.35,1.23,1.35,316300],["2002-06-07",1.3,1.34,1.25,1.34,236800],["2002-06-10",1.34,1.38,1.21,1.22,253100],["2002-06-11",1.24,1.31,1.1,1.15,380000],["2002-06-12",1.12,1.15,0.97,1.01,495000],["2002-06-13",1.09,1.12,1.03,1.08,446800],["2002-06-14",1.08,1.17,1.05,1.11,462100],["2002-06-17",1.13,1.23,1.1,1.16,389100],["2002-06-18",1.2,1.24,1.12,1.12,163300],["2002-06-19",1.14,1.22,1.05,1.06,364100],["2002-06-20",1.15,1.16,1.02,1.04,700400],["2002-06-21",1.04,1.05,0.63,0.72,2719100],["2002-06-24",0.72,0.72,0.55,0.6,1407800],["2002-06-25",0.65,0.68,0.57,0.59,783900],["2002-06-26",0.55,0.61,0.53,0.55,748600],["2002-06-27",0.58,0.58,0.51,0.53,664400],["2002-06-28",0.69,0.72,0.49,0.5,3310600],["2002-07-01",0.56,0.58,0.49,0.51,1017200],["2002-07-02",0.52,0.53,0.47,0.48,658000],["2002-07-03",0.5,0.52,0.42,0.5,1116700],["2002-07-05",0.53,0.58,0.5,0.57,592600],["2002-07-08",0.59,0.7,0.52,0.53,1080500],["2002-07-09",0.55,0.56,0.47,0.47,633500],["2002-07-10",0.52,0.53,0.47,0.49,294800],["2002-07-11",0.51,0.51,0.47,0.48,525800],["2002-07-12",0.49,0.5,0.46,0.48,687700],["2002-07-15",0.5,0.51,0.46,0.5,291700],["2002-07-16",0.5,0.5,0.47,0.47,666400],["2002-07-17",0.5,0.55,0.49,0.54,1925800],["2002-07-18",0.55,0.57,0.51,0.52,365900],["2002-07-19",0.51,0.52,0.48,0.5,289100],["2002-07-22",0.52,0.53,0.49,0.49,249300],["2002-07-23",0.52,0.55,0.48,0.5,471600],["2002-07-24",0.51,0.51,0.47,0.48,339200],["2002-07-25",0.5,0.53,0.45,0.47,467400],["2002-07-26",0.45,0.48,0.44,0.45,378200],["2002-07-29",0.47,0.49,0.44,0.48,494700],["2002-07-30",0.48,0.5,0.45,0.48,1252000],["2002-07-31",0.575,0.71,0.549,0.675,3353000],["2002-08-01",0.689,0.7,0.63,0.637,1793000],["2002-08-02",0.629,0.632,0.476,0.548,2184000],["2002-08-05",0.524,0.55,0.506,0.527,1231000],["2002-08-06",0.53,0.55,0.526,0.55,1180000],["2002-08-07",0.549,0.598,0.54,0.585,1321000],["2002-08-08",0.586,0.665,0.585,0.657,1167000],["2002-08-09",0.668,0.713,0.645,0.705,1106000],["2002-08-12",0.721,0.855,0.72,0.84,3764000],["2002-08-13",0.851,0.968,0.84,0.881,3868000],["2002-08-14",0.902,0.903,0.83,0.85,2127000],["2002-08-15",0.84,0.91,0.84,0.891,847000],["2002-08-16",0.893,0.939,0.87,0.929,1891000],["2002-08-19",0.934,1.055,0.933,1.05,2283000],["2002-08-20",1.045,1.285,1.045,1.237,5471000],["2002-08-21",1.31,1.39,1.209,1.233,5242000],["2002-08-22",1.335,1.35,1.27,1.326,5847000],["2002-08-23",1.33,1.355,1.132,1.188,3581000],["2002-08-26",1.193,1.374,1.192,1.237,4195000],["2002-08-27",1.275,1.28,1.13,1.144,2094000],["2002-08-28",1.131,1.15,0.927,0.93,3362000],["2002-08-29",0.93,1.083,0.858,1.04,6492000],["2002-08-30",1.063,1.135,1.051,1.129,2653000],["2002-09-03",1.09,1.193,1.075,1.163,3527000],["2002-09-04",1.18,1.245,1.175,1.239,3500000],["2002-09-05",1.22,1.34,1.22,1.3,9830000],["2002-09-06",1.307,1.373,1.169,1.193,7756000],["2002-09-09",1.178,1.261,1.178,1.21,4988000],["2002-09-10",1.229,1.23,1.145,1.163,3058000],["2002-09-11",1.15,1.155,1.101,1.106,3407000],["2002-09-12",1.099,1.1,1.005,1.055,5489000],["2002-09-13",1.04,1.106,1.003,1.06,3720000],["2002-09-16",1.053,1.069,1.009,1.021,3619000],["2002-09-17",1.057,1.082,0.984,1.029,5573000],["2002-09-18",0.99,1.025,0.976,1.025,5504000],["2002-09-19",0.99,1.009,0.978,0.99,7584000],["2002-09-20",0.998,1.02,0.986,1.007,2771000],["2002-09-23",1.006,1.019,0.981,1.009,4049000],["2002-09-24",1.0,1.008,0.952,0.972,4412000],["2002-09-25",0.98,0.99,0.913,0.934,5395000],["2002-09-26",0.95,0.971,0.895,0.911,1787000],["2002-09-27",0.914,0.928,0.845,0.848,2741000],["2002-09-30",0.845,0.853,0.807,0.813,2978000],["2002-10-01",0.816,0.839,0.752,0.807,5329000],["2002-10-02",0.805,0.807,0.729,0.747,2529000],["2002-10-03",0.733,0.825,0.733,0.82,3827000],["2002-10-04",0.827,0.831,0.745,0.762,1572000],["2002-10-07",0.765,0.765,0.716,0.75,914000],["2002-10-08",0.736,0.775,0.716,0.74,1380000],["2002-10-09",0.738,0.795,0.725,0.74,1619000],["2002-10-10",0.75,0.825,0.732,0.82,1451000],["2002-10-11",0.821,0.977,0.821,0.94,3149000],["2002-10-14",0.93,0.994,0.929,0.95,5530000],["2002-10-15",0.982,1.019,0.942,0.981,1830000],["2002-10-16",0.97,0.974,0.906,0.927,1858000],["2002-10-17",0.96,1.11,0.956,1.11,3269000],["2002-10-18",1.098,1.325,1.075,1.303,4228000],["2002-10-21",1.307,1.445,1.27,1.28,6768000],["2002-10-22",1.26,1.374,1.219,1.285,4782000],["2002-10-23",1.3,1.32,1.25,1.308,2105000],["2002-10-24",1.29,1.414,1.25,1.26,9105000],["2002-10-25",1.17,1.305,1.05,1.282,7464000],["2002-10-28",1.32,1.33,1.275,1.278,2469000],["2002-10-29",1.279,1.283,1.163,1.191,3504000],["2002-10-30",1.189,1.226,1.172,1.21,3633000],["2002-10-31",1.239,1.27,1.201,1.227,3535000],["2002-11-01",1.211,1.285,1.201,1.285,2702000],["2002-11-04",1.301,1.519,1.296,1.503,7395000],["2002-11-05",1.519,1.525,1.409,1.43,5116000],["2002-11-06",1.446,1.475,1.408,1.475,1863000],["2002-11-07",1.446,1.446,1.366,1.37,1482000],["2002-11-08",1.365,1.387,1.29,1.307,1216000],["2002-11-11",1.295,1.299,1.221,1.229,1337000],["2002-11-12",1.23,1.32,1.225,1.305,2072000],["2002-11-13",1.281,1.35,1.225,1.344,2331000],["2002-11-14",1.425,1.501,1.381,1.446,4145000],["2002-11-15",1.402,1.494,1.361,1.494,1643000],["2002-11-18",1.495,1.688,1.49,1.62,6554000],["2002-11-19",1.659,1.66,1.531,1.536,1618000],["2002-11-20",1.544,1.733,1.54,1.733,5727000],["2002-11-21",1.735,1.95,1.721,1.81,9066000],["2002-11-22",1.803,1.89,1.791,1.816,2667000],["2002-11-25",1.85,1.914,1.768,1.861,3952000],["2002-11-26",1.851,1.869,1.75,1.798,2406000],["2002-11-27",1.83,1.875,1.804,1.815,3159000],["2002-11-29",1.853,1.853,1.817,1.824,1034000],["2002-12-02",1.87,2.018,1.855,1.955,4769000],["2002-12-03",1.955,1.955,1.785,1.85,2466000],["2002-12-04",1.833,1.9,1.8,1.872,3972000],["2002-12-05",1.889,1.929,1.78,1.795,1921000],["2002-12-06",1.792,1.8,1.725,1.727,3584000],["2002-12-09",1.725,1.726,1.54,1.58,3840000],["2002-12-10",1.616,1.645,1.597,1.628,1535000],["2002-12-11",1.63,1.78,1.626,1.762,2838000],["2002-12-12",1.792,1.796,1.648,1.648,1801000],["2002-12-13",1.645,1.683,1.569,1.575,2037000],["2002-12-16",1.595,1.609,1.527,1.555,2116000],["2002-12-17",1.555,1.56,1.499,1.517,2179000],["2002-12-18",1.5,1.504,1.447,1.483,1804000],["2002-12-19",1.481,1.525,1.431,1.476,1519000],["2002-12-20",1.49,1.49,1.446,1.47,1404000],["2002-12-23",1.444,1.499,1.444,1.493,615000],["2002-12-24",1.503,1.515,1.413,1.44,1023000],["2002-12-26",1.413,1.45,1.392,1.402,989000],["2002-12-27",1.39,1.404,1.358,1.381,1387000],["2002-12-30",1.36,1.403,1.315,1.403,1564000],["2002-12-31",1.381,1.557,1.38,1.51,4140000],["2003-01-02",1.525,1.607,1.515,1.589,2116000],["2003-01-03",1.599,1.607,1.535,1.545,934000],["2003-01-06",1.537,1.725,1.537,1.69,2825000],["2003-01-07",1.733,1.77,1.7,1.765,3428000],["2003-01-08",1.743,1.751,1.675,1.685,2787000],["2003-01-09",1.712,1.762,1.692,1.73,1658000],["2003-01-10",1.723,1.723,1.68,1.701,1608000],["2003-01-13",1.729,1.799,1.725,1.798,1087000],["2003-01-14",1.76,1.82,1.76,1.816,1018000],["2003-01-15",1.822,1.86,1.773,1.807,1718000],["2003-01-16",1.798,1.87,1.798,1.861,1656000],["2003-01-17",1.85,1.857,1.767,1.77,2670000],["2003-01-21",1.76,1.766,1.609,1.638,2592000],["2003-01-22",1.616,1.641,1.558,1.593,1709000],["2003-01-23",1.607,1.655,1.575,1.63,2264000],["2003-01-24",1.631,1.631,1.518,1.545,1784000],["2003-01-27",1.52,1.596,1.485,1.505,2520000],["2003-01-28",1.565,1.683,1.519,1.663,3737000],["2003-01-29",1.666,1.836,1.63,1.78,3054000],["2003-01-30",1.797,1.83,1.61,1.614,7827000],["2003-01-31",1.847,2.128,1.791,2.078,31270000],["2003-02-03",2.07,2.23,2.031,2.171,11378000],["2003-02-04",2.136,2.224,2.063,2.128,5625000],["2003-02-05",2.14,2.195,2.11,2.181,4114000],["2003-02-06",2.151,2.16,2.055,2.09,3287000],["2003-02-07",2.09,2.148,2.052,2.069,2361000],["2003-02-10",2.06,2.07,2.002,2.048,1762000],["2003-02-11",2.051,2.105,2.049,2.089,5045000],["2003-02-12",1.99,2.022,1.869,1.932,9872000],["2003-02-13",1.939,1.983,1.87,1.956,3421000],["2003-02-14",1.976,2.084,1.97,2.082,3708000],["2003-02-18",2.089,2.179,2.08,2.1,4045000],["2003-02-19",2.108,2.118,2.068,2.107,2724000],["2003-02-20",2.1,2.16,2.071,2.12,1375000],["2003-02-21",2.128,2.145,2.08,2.128,2475000],["2003-02-24",2.137,2.185,2.121,2.17,1937000],["2003-02-25",2.155,2.17,2.075,2.127,2449000],["2003-02-26",2.127,2.135,2.087,2.114,1707000],["2003-02-27",2.111,2.125,1.967,2.002,4028000],["2003-02-28",2.013,2.023,1.905,1.93,4168000],["2003-03-03",1.922,2.059,1.922,2.003,4408000],["2003-03-04",2.01,2.114,1.962,2.095,3496000],["2003-03-05",2.111,2.111,2.031,2.082,1923000],["2003-03-06",2.097,2.185,2.027,2.152,2992000],["2003-03-07",2.111,2.34,2.105,2.26,10424000],["2003-03-10",2.271,2.271,2.085,2.128,6827000],["2003-03-11",2.099,2.168,2.085,2.141,1965000],["2003-03-12",2.145,2.268,2.111,2.213,3514000],["2003-03-13",2.27,2.459,2.25,2.42,6170000],["2003-03-14",2.458,2.488,2.3,2.422,5250000],["2003-03-17",2.396,2.573,2.358,2.472,5606000],["2003-03-18",2.505,2.536,2.433,2.445,2541000],["2003-03-19",2.433,2.435,2.348,2.374,5998000],["2003-03-20",2.385,2.52,2.36,2.5,2288000],["2003-03-21",2.52,2.588,2.477,2.545,2445000],["2003-03-24",2.474,2.515,2.425,2.427,1876000],["2003-03-25",2.435,2.694,2.431,2.59,5067000],["2003-03-26",2.596,2.699,2.501,2.514,5259000],["2003-03-27",2.496,2.548,2.418,2.506,4360000],["2003-03-28",2.518,2.554,2.24,2.306,8044000],["2003-03-31",2.3,2.445,2.246,2.411,4235000],["2003-04-01",2.444,2.453,2.363,2.439,4958000],["2003-04-02",2.501,2.594,2.48,2.56,4939000],["2003-04-03",2.629,2.729,2.58,2.69,5814000],["2003-04-04",2.7,2.738,2.6,2.639,3149000],["2003-04-07",2.759,2.78,2.661,2.704,4560000],["2003-04-08",2.7,2.727,2.668,2.699,3050000],["2003-04-09",2.695,2.724,2.495,2.537,3950000],["2003-04-10",2.521,2.63,2.468,2.625,2814000],["2003-04-11",2.624,2.692,2.602,2.613,2257000],["2003-04-14",2.615,2.714,2.615,2.662,1967000],["2003-04-15",2.692,2.763,2.675,2.737,1772000],["2003-04-16",2.802,2.845,2.74,2.766,3171000],["2003-04-17",2.769,2.967,2.755,2.938,4103000],["2003-04-21",2.99,3.094,2.98,3.03,6601000],["2003-04-22",3.05,3.09,3.0,3.011,4368000],["2003-04-23",3.012,3.025,2.933,2.995,3641000],["2003-04-24",2.979,3.019,2.969,3.017,2841000],["2003-04-25",3.019,3.068,2.99,3.035,2795000],["2003-04-28",3.062,3.182,3.05,3.161,7894000],["2003-04-29",3.206,3.292,3.162,3.279,10787000],["2003-04-30",2.757,2.85,2.711,2.761,47858000],["2003-05-01",2.75,2.899,2.66,2.875,14760000],["2003-05-02",2.879,2.958,2.85,2.875,7155000],["2003-05-05",2.915,2.915,2.8,2.814,5919000],["2003-05-06",2.801,2.84,2.77,2.77,5891000],["2003-05-07",2.76,2.789,2.67,2.699,5806000],["2003-05-08",2.675,2.729,2.66,2.68,2046000],["2003-05-09",2.688,2.769,2.688,2.728,3619000],["2003-05-12",2.748,2.78,2.708,2.76,3609000],["2003-05-13",2.76,2.85,2.742,2.822,5601000],["2003-05-14",2.824,2.922,2.817,2.911,5825000],["2003-05-15",2.913,3.029,2.911,2.999,4483000],["2003-05-16",2.988,3.025,2.953,2.982,5081000],["2003-05-19",2.972,3.001,2.898,2.904,3716000],["2003-05-20",2.919,2.956,2.852,2.879,3416000],["2003-05-21",2.868,2.879,2.815,2.819,2454000],["2003-05-22",2.998,3.085,2.951,3.073,10025000],["2003-05-23",3.125,3.265,3.07,3.246,9289000],["2003-05-27",3.28,3.566,3.273,3.54,13880000],["2003-05-28",3.543,3.7,3.518,3.545,7460000],["2003-05-29",3.535,3.572,3.438,3.493,8610000],["2003-05-30",3.493,3.532,3.399,3.415,5920000],["2003-06-02",3.4,3.696,3.4,3.579,7131000],["2003-06-03",3.578,3.653,3.47,3.517,5177000],["2003-06-04",3.53,3.802,3.526,3.802,3936000],["2003-06-05",3.745,3.865,3.72,3.84,5367000],["2003-06-06",3.914,4.268,3.898,3.985,9832000],["2003-06-09",3.999,4.038,3.748,3.84,4396000],["2003-06-10",3.944,3.96,3.777,3.959,3402000],["2003-06-11",3.959,4.059,3.905,4.025,1750000],["2003-06-12",4.048,4.183,4.014,4.158,2627000],["2003-06-13",4.176,4.275,3.914,3.915,4656000],["2003-06-16",3.917,4.135,3.917,4.066,3020000],["2003-06-17",4.167,4.2,4.016,4.016,3607000],["2003-06-18",4.0,4.159,3.836,4.143,4155000],["2003-06-19",4.165,4.268,4.135,4.175,4739000],["2003-06-20",3.97,4.119,3.779,3.8,7544000],["2003-06-23",3.78,3.805,3.483,3.498,8649000],["2003-06-24",3.392,3.575,3.275,3.475,18942000],["2003-06-25",3.507,3.745,3.501,3.661,7892000],["2003-06-26",3.686,3.805,3.675,3.732,10167000],["2003-06-27",3.765,3.812,3.685,3.739,5400000],["2003-06-30",3.791,3.863,3.628,3.662,10370000],["2003-07-01",3.717,3.72,3.555,3.62,6674000],["2003-07-02",3.62,3.793,3.62,3.723,4205000],["2003-07-03",3.7,3.745,3.681,3.706,2112000],["2003-07-07",3.75,3.814,3.725,3.803,4499000],["2003-07-08",3.98,4.219,3.97,4.2,10451000],["2003-07-09",4.19,4.28,4.09,4.205,4697000],["2003-07-10",4.183,4.215,4.05,4.174,3091000],["2003-07-11",4.175,4.399,4.16,4.368,7153000],["2003-07-14",4.445,4.516,4.271,4.3,4759000],["2003-07-15",4.325,4.419,4.221,4.251,2603000],["2003-07-16",4.268,4.331,4.183,4.205,2474000],["2003-07-17",4.168,4.168,3.952,4.0,3213000],["2003-07-18",4.022,4.15,4.022,4.1,2174000],["2003-07-21",4.13,4.16,4.009,4.039,2295000],["2003-07-22",4.081,4.138,4.015,4.1,1744000],["2003-07-23",4.13,4.179,4.045,4.093,1714000],["2003-07-24",4.127,4.3,4.112,4.131,2558000],["2003-07-25",4.127,4.156,3.97,4.11,5445000],["2003-07-28",4.111,4.152,4.06,4.086,1720000],["2003-07-29",4.152,4.25,4.029,4.083,6215000],["2003-07-30",3.85,4.295,3.809,4.23,8755000],["2003-07-31",4.29,4.38,4.23,4.362,6734000],["2003-08-01",4.366,4.375,4.255,4.263,3482000],["2003-08-04",4.299,4.299,4.052,4.087,4935000],["2003-08-05",4.087,4.1,3.902,3.935,5274000],["2003-08-06",3.94,3.946,3.742,3.765,4006000],["2003-08-07",3.745,3.75,3.685,3.7,1562000],["2003-08-08",3.707,3.719,3.455,3.49,7540000],["2003-08-11",3.521,3.571,3.47,3.543,3713000],["2003-08-12",3.472,3.598,3.472,3.545,2924000],["2003-08-13",3.575,3.663,3.567,3.645,6114000],["2003-08-14",3.664,3.788,3.64,3.686,4782000],["2003-08-15",3.685,3.703,3.63,3.69,650000],["2003-08-18",3.74,3.87,3.697,3.86,4170000],["2003-08-19",3.868,4.05,3.857,4.03,5185000],["2003-08-20",3.967,4.168,3.963,4.127,4205000],["2003-08-21",4.12,4.199,3.958,4.073,3560000],["2003-08-22",4.151,4.188,3.85,3.881,3339000],["2003-08-25",3.875,3.925,3.785,3.822,3068000],["2003-08-26",3.727,3.805,3.614,3.648,7783000],["2003-08-27",3.65,3.815,3.639,3.805,3049000],["2003-08-28",3.83,3.945,3.79,3.903,2763000],["2003-08-29",3.86,4.049,3.852,4.034,3710000],["2003-09-02",4.08,4.147,3.955,4.147,3080000],["2003-09-03",4.19,4.705,4.19,4.55,15025000],["2003-09-04",4.53,4.752,4.53,4.66,5968000],["2003-09-05",4.63,4.696,4.556,4.638,3662000],["2003-09-08",4.638,4.893,4.638,4.893,5052000],["2003-09-09",4.885,4.892,4.684,4.69,6128000],["2003-09-10",4.627,4.634,4.485,4.491,3668000],["2003-09-11",4.52,4.625,4.48,4.573,2813000],["2003-09-12",4.507,4.72,4.445,4.695,3777000],["2003-09-15",4.74,4.775,4.665,4.735,3608000],["2003-09-16",4.735,4.849,4.735,4.84,2112000],["2003-09-17",4.81,4.986,4.81,4.94,4680000],["2003-09-18",4.94,5.023,4.901,4.95,3110000],["2003-09-19",4.973,4.975,4.807,4.918,2492000],["2003-09-22",4.833,4.898,4.69,4.802,2385000],["2003-09-23",4.803,5.08,4.743,5.07,4264000],["2003-09-24",5.08,5.164,4.75,4.75,7491000],["2003-09-25",4.8,4.959,4.767,4.796,5048000],["2003-09-26",4.797,4.825,4.477,4.506,5922000],["2003-09-29",4.534,4.719,4.51,4.636,3848000],["2003-09-30",4.635,4.69,4.561,4.599,2062000],["2003-10-01",4.589,4.665,4.56,4.6,2673000],["2003-10-02",4.6,4.816,4.6,4.8,2869000],["2003-10-03",4.906,5.098,4.905,5.003,5974000],["2003-10-06",5.045,5.1,4.965,5.1,2239000],["2003-10-07",5.055,5.068,4.882,4.965,6851000],["2003-10-08",5.038,5.089,4.943,4.986,2802000],["2003-10-09",5.085,5.175,4.95,5.057,7392000],["2003-10-10",5.055,5.079,4.942,4.979,2237000],["2003-10-13",5.004,5.075,4.984,5.05,3474000],["2003-10-14",5.05,5.23,5.003,5.178,3209000],["2003-10-15",5.24,5.286,5.075,5.087,2349000],["2003-10-16",5.071,5.199,5.051,5.148,2090000],["2003-10-17",5.204,5.21,5.02,5.042,1894000],["2003-10-20",5.07,5.07,4.979,5.024,2523000],["2003-10-21",4.986,5.2,4.958,5.17,2374000],["2003-10-22",5.151,5.151,4.979,4.998,1964000],["2003-10-23",4.913,4.949,4.715,4.803,3066000],["2003-10-24",4.78,4.816,4.633,4.729,2510000],["2003-10-27",4.731,4.878,4.731,4.77,2574000],["2003-10-28",4.82,4.905,4.752,4.77,5075000],["2003-10-29",4.599,5.388,4.551,5.317,13457000],["2003-10-30",5.435,5.71,5.394,5.525,9494000],["2003-10-31",5.48,5.58,5.383,5.5,4395000],["2003-11-03",5.525,5.665,5.511,5.597,4767000],["2003-11-04",5.61,5.638,5.516,5.603,3172000],["2003-11-05",5.535,5.637,5.52,5.606,2555000],["2003-11-06",5.587,5.65,5.527,5.553,2084000],["2003-11-07",5.575,5.631,5.475,5.509,1835000],["2003-11-10",5.502,5.526,5.34,5.36,2170000],["2003-11-11",5.39,5.468,5.271,5.305,2267000],["2003-11-12",5.325,5.57,5.316,5.558,2558000],["2003-11-13",5.49,5.63,5.471,5.49,2228000],["2003-11-14",5.513,5.55,5.262,5.28,3049000],["2003-11-17",5.225,5.26,5.092,5.12,2562000],["2003-11-18",5.17,5.274,5.025,5.039,3233000],["2003-11-19",5.02,5.113,4.956,4.972,3256000],["2003-11-20",4.927,5.325,4.926,5.195,5574000],["2003-11-21",5.249,5.494,5.177,5.236,2743000],["2003-11-24",5.299,5.399,5.236,5.351,2625000],["2003-11-25",5.384,5.393,5.265,5.294,2370000],["2003-11-26",5.325,5.337,5.2,5.268,2589000],["2003-11-28",5.26,5.405,5.26,5.4,802000],["2003-12-01",5.4,5.575,5.381,5.57,3128000],["2003-12-02",5.549,5.597,5.42,5.439,2320000],["2003-12-03",5.464,5.54,5.246,5.249,3474000],["2003-12-04",5.32,5.36,5.062,5.132,3994000],["2003-12-05",5.1,5.149,5.052,5.1,2132000],["2003-12-08",5.07,5.129,4.927,5.03,3226000],["2003-12-09",5.039,5.151,4.871,4.898,3054000],["2003-12-10",4.949,4.985,4.752,4.802,4670000],["2003-12-11",4.796,5.078,4.756,5.046,3345000],["2003-12-12",5.068,5.15,5.003,5.117,2315000],["2003-12-15",5.17,5.21,4.871,4.9,4193000],["2003-12-16",4.879,4.95,4.75,4.919,3620000],["2003-12-17",4.92,5.034,4.866,4.991,3920000],["2003-12-18",5.0,5.165,4.93,5.143,3933000],["2003-12-19",5.17,5.265,5.09,5.098,4250000],["2003-12-22",5.104,5.142,5.011,5.061,2027000],["2003-12-23",5.119,5.23,5.045,5.212,2522000],["2003-12-24",5.207,5.259,5.147,5.15,989000],["2003-12-26",5.187,5.217,5.171,5.202,420000],["2003-12-29",5.22,5.355,5.186,5.349,2839000],["2003-12-30",5.33,5.392,5.256,5.268,1775000],["2003-12-31",5.261,5.305,5.211,5.248,1288000],["2004-01-02",5.258,5.3,5.165,5.175,1403000],["2004-01-05",5.252,5.42,5.218,5.412,2874000],["2004-01-06",5.355,5.538,5.34,5.526,2724000],["2004-01-07",5.52,5.538,5.428,5.515,1573000],["2004-01-08",5.515,5.53,5.445,5.475,2576000],["2004-01-09",5.415,5.574,5.365,5.442,1959000],["2004-01-12",5.48,5.58,5.419,5.58,1981000],["2004-01-13",5.541,5.725,5.526,5.555,4744000],["2004-01-14",5.599,5.765,5.58,5.685,2712000],["2004-01-15",5.678,5.731,5.484,5.68,2090000],["2004-01-16",5.704,5.75,5.67,5.705,2750000],["2004-01-20",5.681,5.864,5.655,5.85,5157000],["2004-01-21",5.858,5.858,5.748,5.761,1356000],["2004-01-22",5.725,5.833,5.616,5.617,1482000],["2004-01-23",5.697,5.791,5.618,5.69,1291000],["2004-01-26",5.757,5.945,5.734,5.862,3593000],["2004-01-27",5.886,5.94,5.69,5.697,1755000],["2004-01-28",5.724,5.779,5.564,5.568,2181000],["2004-01-29",5.628,5.628,5.081,5.35,10690000],["2004-01-30",5.608,6.418,5.608,6.24,21601000],["2004-02-02",6.24,6.28,5.994,6.025,8581000],["2004-02-03",6.003,6.397,5.976,6.33,7014000],["2004-02-04",6.315,6.323,5.995,6.105,6076000],["2004-02-05",6.144,6.223,6.038,6.089,2066000],["2004-02-06",6.113,6.238,6.08,6.208,3039000],["2004-02-09",6.227,6.485,6.185,6.343,3288000],["2004-02-10",6.368,6.453,6.302,6.353,3156000],["2004-02-11",6.373,6.494,6.29,6.478,2167000],["2004-02-12",6.479,6.54,6.388,6.4,2465000],["2004-02-13",6.424,6.498,6.293,6.305,2254000],["2004-02-17",6.388,6.418,6.306,6.389,1713000],["2004-02-18",6.398,6.429,6.295,6.341,1775000],["2004-02-19",6.344,6.383,6.1,6.135,2067000],["2004-02-20",6.124,6.163,6.011,6.022,2544000],["2004-02-23",6.05,6.089,5.975,6.024,3912000],["2004-02-24",6.008,6.047,5.776,5.776,4702000],["2004-02-25",5.831,6.25,5.803,6.225,4536000],["2004-02-26",6.264,6.264,6.109,6.22,2430000],["2004-02-27",6.22,6.315,6.163,6.241,2166000],["2004-03-01",6.263,6.5,6.253,6.379,2969000],["2004-03-02",6.378,6.439,6.279,6.285,1528000],["2004-03-03",6.272,6.308,6.186,6.206,1448000],["2004-03-04",6.195,6.35,6.145,6.35,927000],["2004-03-05",6.297,6.49,6.241,6.417,2132000],["2004-03-08",6.44,6.55,6.351,6.351,2828000],["2004-03-09",6.379,6.398,6.106,6.115,3094000],["2004-03-10",6.16,6.191,5.943,5.95,3327000],["2004-03-11",5.93,6.146,5.793,5.955,3500000],["2004-03-12",5.994,6.125,5.822,6.12,3481000],["2004-03-15",6.103,6.114,5.767,5.767,5873000],["2004-03-16",5.78,5.88,4.932,5.273,27612000],["2004-03-17",5.355,5.51,5.248,5.264,8938000],["2004-03-18",5.248,5.345,5.134,5.211,3730000],["2004-03-19",5.152,5.253,5.038,5.076,4293000],["2004-03-22",5.029,5.03,4.685,4.74,9798000],["2004-03-23",4.817,4.992,4.673,4.89,6822000],["2004-03-24",4.94,4.94,4.75,4.771,4632000],["2004-03-25",4.823,5.16,4.79,5.133,8738000],["2004-03-26",5.09,5.323,5.063,5.201,4397000],["2004-03-29",5.3,5.468,5.28,5.346,3813000],["2004-03-30",5.291,5.397,5.27,5.329,3274000],["2004-03-31",5.321,5.354,5.182,5.33,3762000],["2004-04-01",5.331,5.375,5.251,5.297,1711000],["2004-04-02",5.372,5.45,5.343,5.444,3305000],["2004-04-05",5.452,5.535,5.403,5.478,2299000],["2004-04-06",5.432,5.506,5.268,5.333,2482000],["2004-04-07",5.302,5.39,5.236,5.347,1697000],["2004-04-08",5.429,5.47,5.276,5.315,1287000],["2004-04-12",5.287,5.581,5.287,5.581,3844000],["2004-04-13",5.595,5.684,5.287,5.405,3723000],["2004-04-14",5.412,5.529,5.289,5.351,3196000],["2004-04-15",5.329,5.384,5.081,5.155,2608000],["2004-04-16",5.15,5.186,5.01,5.089,2753000],["2004-04-19",5.063,5.189,4.956,5.156,3577000],["2004-04-20",5.102,5.217,5.056,5.081,4154000],["2004-04-21",5.043,5.15,5.004,5.055,2315000],["2004-04-22",5.085,5.18,5.008,5.146,3354000],["2004-04-23",5.161,5.301,5.069,5.098,2985000],["2004-04-26",5.085,5.25,5.068,5.189,2755000],["2004-04-27",5.205,5.279,5.172,5.24,5619000],["2004-04-28",5.6,5.72,5.256,5.354,11768000],["2004-04-29",5.303,5.39,5.064,5.183,5227000],["2004-04-30",5.231,5.257,4.768,4.805,8519000],["2004-05-03",4.867,5.003,4.726,4.837,6211000],["2004-05-04",4.836,4.99,4.815,4.92,3993000],["2004-05-05",4.949,4.984,4.881,4.93,2128000],["2004-05-06",4.902,4.902,4.701,4.702,3830000],["2004-05-07",4.69,4.825,4.43,4.495,7290000],["2004-05-10",4.384,4.488,4.244,4.386,6808000],["2004-05-11",4.425,4.61,4.425,4.599,5292000],["2004-05-12",4.577,4.595,4.3,4.443,7318000],["2004-05-13",4.413,4.647,4.413,4.508,4248000],["2004-05-14",4.52,4.625,4.324,4.574,6567000],["2004-05-17",4.463,4.519,4.406,4.489,3714000],["2004-05-18",4.539,4.599,4.505,4.54,2331000],["2004-05-19",4.593,4.916,4.59,4.702,6842000],["2004-05-20",4.7,4.835,4.552,4.703,3863000],["2004-05-21",4.733,4.81,4.658,4.708,2044000],["2004-05-24",4.776,4.866,4.745,4.816,2912000],["2004-05-25",4.827,4.896,4.675,4.88,4386000],["2004-05-26",4.844,4.9,4.774,4.804,3052000],["2004-05-27",4.785,4.85,4.683,4.79,4003000],["2004-05-28",4.764,4.879,4.764,4.805,1897000],["2004-06-01",4.796,4.9,4.775,4.899,1841000],["2004-06-02",4.88,4.92,4.821,4.854,2035000],["2004-06-03",4.834,4.834,4.647,4.65,2479000],["2004-06-04",4.723,4.744,4.635,4.683,3039000],["2004-06-07",4.717,4.8,4.717,4.782,2526000],["2004-06-08",4.785,4.861,4.764,4.803,2408000],["2004-06-09",4.795,4.845,4.581,4.583,3800000],["2004-06-10",4.63,4.669,4.517,4.557,2709000],["2004-06-14",4.55,4.554,4.351,4.393,3440000],["2004-06-15",4.493,4.549,4.39,4.411,4454000],["2004-06-16",4.393,4.405,4.113,4.125,13174000],["2004-06-17",4.102,4.221,4.071,4.098,6941000],["2004-06-18",4.115,4.309,4.1,4.236,5982000],["2004-06-21",4.228,4.3,4.221,4.26,3213000],["2004-06-22",4.275,4.305,4.16,4.299,2814000],["2004-06-23",4.309,4.366,4.26,4.349,2858000],["2004-06-24",4.28,4.373,4.236,4.278,3810000],["2004-06-25",4.281,4.547,4.257,4.545,5700000],["2004-06-28",4.5,4.5,4.24,4.289,6506000],["2004-06-29",4.269,4.335,4.186,4.195,4493000],["2004-06-30",4.195,4.3,4.133,4.27,4369000],["2004-07-01",4.244,4.259,4.144,4.153,3224000],["2004-07-02",4.16,4.161,4.008,4.071,3174000],["2004-07-06",4.0,4.02,3.81,3.844,6377000],["2004-07-07",3.822,3.948,3.822,3.873,5055000],["2004-07-08",3.8,3.881,3.744,3.801,3655000],["2004-07-09",3.81,3.979,3.804,3.85,2105000],["2004-07-12",3.836,3.872,3.749,3.855,2900000],["2004-07-13",3.85,3.944,3.776,3.85,3077000],["2004-07-14",3.821,3.945,3.772,3.864,2752000],["2004-07-15",3.871,3.932,3.828,3.856,1784000],["2004-07-16",3.838,3.882,3.672,3.714,3281000],["2004-07-19",3.72,3.783,3.676,3.74,2261000],["2004-07-20",3.726,3.879,3.72,3.875,2655000],["2004-07-21",3.852,3.908,3.707,3.78,2538000],["2004-07-22",3.745,3.797,3.649,3.738,1548000],["2004-07-23",3.717,3.728,3.485,3.521,4139000],["2004-07-26",3.567,3.654,3.555,3.649,3684000],["2004-07-27",3.659,3.8,3.625,3.759,6471000],["2004-07-28",3.615,3.831,3.601,3.806,14134000],["2004-07-29",3.8,3.939,3.794,3.916,4954000],["2004-07-30",3.94,4.033,3.883,4.018,3226000],["2004-08-02",4.029,4.053,3.931,4.007,2799000],["2004-08-03",3.993,4.03,3.711,3.717,3938000],["2004-08-04",3.7,3.857,3.638,3.8,2504000],["2004-08-05",3.764,3.788,3.6,3.632,2960000],["2004-08-06",3.54,3.589,3.3,3.32,7644000],["2004-08-09",3.32,3.391,3.27,3.343,2461000],["2004-08-10",3.313,3.485,3.311,3.459,2498000],["2004-08-11",3.353,3.408,3.206,3.354,2865000],["2004-08-12",3.319,3.365,3.149,3.157,3957000],["2004-08-13",3.165,3.21,3.075,3.105,4023000],["2004-08-16",3.114,3.13,2.966,3.016,6305000],["2004-08-17",3.065,3.259,2.957,3.2,7116000],["2004-08-18",3.184,3.45,3.152,3.422,4454000],["2004-08-19",3.381,3.45,3.331,3.333,2562000],["2004-08-20",3.355,3.488,3.338,3.467,2909000],["2004-08-23",3.494,3.514,3.407,3.43,1765000],["2004-08-24",3.438,3.524,3.43,3.463,2644000],["2004-08-25",3.467,3.584,3.44,3.54,1946000],["2004-08-26",3.53,3.545,3.478,3.481,2277000],["2004-08-27",3.5,3.541,3.49,3.538,983000],["2004-08-30",3.55,3.55,3.445,3.462,1506000],["2004-08-31",3.44,3.502,3.417,3.461,1704000],["2004-09-01",3.454,3.545,3.424,3.492,1903000],["2004-09-02",3.489,3.49,3.409,3.479,993000],["2004-09-03",3.463,3.5,3.303,3.33,1355000],["2004-09-07",3.341,3.479,3.341,3.447,1854000],["2004-09-08",3.42,3.469,3.4,3.405,2754000],["2004-09-09",3.438,3.525,3.355,3.514,1534000],["2004-09-10",3.527,3.724,3.486,3.71,3355000],["2004-09-13",3.952,4.375,3.92,4.313,22260000],["2004-09-14",4.25,4.444,4.243,4.398,8205000],["2004-09-15",4.372,4.383,4.227,4.248,4186000],["2004-09-16",4.265,4.3,4.129,4.184,4453000],["2004-09-17",4.216,4.216,4.067,4.097,4438000],["2004-09-20",4.071,4.252,4.063,4.208,3485000],["2004-09-21",4.238,4.298,4.169,4.187,3057000],["2004-09-22",4.25,4.27,4.146,4.195,4039000],["2004-09-23",4.27,4.325,4.123,4.188,3702000],["2004-09-24",4.2,4.23,4.084,4.086,2919000],["2004-09-27",4.075,4.104,3.991,4.042,3073000],["2004-09-28",4.028,4.065,3.928,3.963,2838000],["2004-09-29",3.957,4.148,3.942,4.126,3425000],["2004-09-30",4.15,4.175,4.062,4.109,1406000],["2004-10-01",4.155,4.21,4.09,4.188,2539000],["2004-10-04",4.267,4.573,4.26,4.501,8662000],["2004-10-05",4.463,4.623,4.445,4.542,4826000],["2004-10-06",4.599,4.599,4.456,4.515,5218000],["2004-10-07",4.384,4.384,4.18,4.276,6949000],["2004-10-08",4.255,4.322,4.213,4.252,3546000],["2004-10-11",4.255,4.3,4.2,4.228,1494000],["2004-10-12",4.16,4.324,4.12,4.26,2652000],["2004-10-13",4.338,4.477,4.328,4.38,7403000],["2004-10-14",4.359,4.471,4.286,4.295,2450000],["2004-10-15",4.296,4.4,4.254,4.317,2462000],["2004-10-18",4.281,4.417,4.25,4.4,1676000],["2004-10-19",4.439,4.54,4.42,4.45,2379000],["2004-10-20",4.439,4.499,4.402,4.46,2497000],["2004-10-21",4.498,4.738,4.441,4.642,5496000],["2004-10-22",4.65,4.723,4.52,4.548,2441000],["2004-10-25",4.513,4.77,4.496,4.716,3717000],["2004-10-26",4.7,4.742,4.607,4.672,8861000],["2004-10-27",5.674,6.45,5.561,6.118,59361000],["2004-10-28",6.08,6.468,6.04,6.228,14929000],["2004-10-29",6.051,6.18,5.927,5.998,9951000],["2004-11-01",6.006,6.08,5.883,6.02,4868000],["2004-11-02",6.04,6.47,5.966,6.272,11970000],["2004-11-03",6.446,6.657,6.16,6.216,11853000],["2004-11-04",6.17,6.275,6.025,6.241,9330000],["2004-11-05",6.34,6.38,6.185,6.311,3796000],["2004-11-08",6.3,6.414,6.19,6.3,3633000],["2004-11-09",6.265,6.346,6.15,6.255,3591000],["2004-11-10",6.337,6.599,6.31,6.517,7642000],["2004-11-11",6.545,6.634,6.376,6.5,5385000],["2004-11-12",6.499,6.699,6.415,6.679,5181000],["2004-11-15",6.638,6.749,6.603,6.709,3925000],["2004-11-16",6.604,6.68,6.476,6.589,5339000],["2004-11-17",6.605,6.782,6.605,6.656,3914000],["2004-11-18",6.699,6.7,6.579,6.682,3070000],["2004-11-19",6.627,6.653,6.311,6.37,4192000],["2004-11-22",6.378,6.538,6.22,6.526,4496000],["2004-11-23",6.486,6.547,6.334,6.363,3563000],["2004-11-24",6.408,6.474,6.281,6.425,3845000],["2004-11-26",6.483,6.537,6.427,6.5,970000],["2004-11-29",6.55,6.77,6.416,6.468,3398000],["2004-11-30",6.46,6.517,6.408,6.455,2425000],["2004-12-01",6.51,6.849,6.499,6.775,7375000],["2004-12-02",6.836,7.112,6.641,6.734,10695000],["2004-12-03",6.769,6.797,6.268,6.496,11238000],["2004-12-06",6.496,6.628,6.481,6.577,3806000],["2004-12-07",6.594,6.693,6.286,6.364,5017000],["2004-12-08",6.357,6.357,6.137,6.18,6194000],["2004-12-09",6.105,6.325,6.06,6.302,4303000],["2004-12-10",6.276,6.432,6.1,6.385,3796000],["2004-12-13",6.44,6.589,6.399,6.589,3668000],["2004-12-14",6.2,6.2,5.616,5.622,31472000],["2004-12-15",5.8,6.165,5.798,6.091,22293000],["2004-12-16",6.051,6.144,5.932,6.011,6806000],["2004-12-17",5.927,6.081,5.92,5.97,4270000],["2004-12-20",5.981,6.1,5.97,6.038,4257000],["2004-12-21",6.066,6.15,6.033,6.14,2268000],["2004-12-22",6.179,6.313,6.059,6.066,3810000],["2004-12-23",6.053,6.175,6.039,6.075,1532000],["2004-12-27",6.098,6.19,6.003,6.178,2287000],["2004-12-28",6.165,6.238,6.122,6.2,1707000],["2004-12-29",6.209,6.209,6.131,6.199,1590000],["2004-12-30",6.203,6.209,6.122,6.168,1597000],["2004-12-31",6.163,6.196,6.024,6.025,2609000],["2005-01-03",6.045,6.169,5.829,5.845,5396000],["2005-01-04",5.885,5.907,5.624,5.683,4557000],["2005-01-05",5.717,5.787,5.481,5.644,5654000],["2005-01-06",5.68,5.854,5.67,5.691,4522000],["2005-01-07",5.675,5.73,5.532,5.631,3572000],["2005-01-10",5.778,5.836,5.687,5.753,3439000],["2005-01-11",5.777,5.8,5.586,5.677,3614000],["2005-01-12",5.685,5.791,5.577,5.763,2732000],["2005-01-13",5.726,5.825,5.673,5.692,2396000],["2005-01-14",5.714,5.818,5.71,5.816,2027000],["2005-01-18",5.824,5.944,5.763,5.924,2370000],["2005-01-19",6.007,6.039,5.831,5.884,3639000],["2005-01-20",5.83,5.971,5.811,5.951,2754000],["2005-01-21",5.94,6.0,5.826,5.882,2399000],["2005-01-24",5.944,6.0,5.747,5.76,3015000],["2005-01-25",5.855,5.961,5.827,5.944,2829000],["2005-01-26",5.945,6.194,5.91,6.19,4739000],["2005-01-27",6.303,6.664,6.295,6.501,10237000],["2005-01-28",7.766,7.975,6.785,6.94,85761000],["2005-01-31",7.05,7.292,6.91,7.27,19404000],["2005-02-01",7.31,7.31,7.16,7.203,7275000],["2005-02-02",7.21,7.229,7.025,7.201,5184000],["2005-02-03",7.142,7.464,7.1,7.406,7230000],["2005-02-04",7.373,7.625,7.33,7.615,8680000],["2005-02-07",7.633,7.696,7.39,7.474,4470000],["2005-02-08",7.471,7.674,7.409,7.65,5078000],["2005-02-09",7.202,7.338,6.82,6.85,18863000],["2005-02-10",6.922,6.991,6.7,6.806,11016000],["2005-02-11",6.805,6.981,6.598,6.931,6914000],["2005-02-14",6.96,7.194,6.934,7.188,5478000],["2005-02-15",7.181,7.189,7.044,7.175,3905000],["2005-02-16",7.18,7.248,7.077,7.159,3359000],["2005-02-17",7.184,7.261,7.049,7.087,3286000],["2005-02-18",7.088,7.174,7.063,7.1,2865000],["2005-02-22",7.045,7.227,7.04,7.1,3626000],["2005-02-23",7.146,7.146,6.951,7.03,3985000],["2005-02-24",7.014,7.124,6.918,7.043,3173000],["2005-02-25",7.081,7.188,6.989,7.166,2410000],["2005-02-28",7.136,7.321,7.022,7.102,4015000],["2005-03-01",7.127,7.259,7.042,7.175,4274000],["2005-03-02",7.157,7.194,6.87,6.95,6474000],["2005-03-03",6.985,7.063,6.911,7.03,4005000],["2005-03-04",7.089,7.149,6.997,7.028,2527000],["2005-03-07",7.025,7.144,6.975,7.035,3452000],["2005-03-08",7.031,7.05,6.787,6.826,2673000],["2005-03-09",6.84,6.869,6.709,6.709,2711000],["2005-03-10",6.758,6.758,6.542,6.614,4378000],["2005-03-11",6.621,6.621,6.429,6.489,4708000],["2005-03-14",6.746,7.114,6.742,7.083,12065000],["2005-03-15",7.113,7.37,7.026,7.083,6620000],["2005-03-16",6.13,6.47,5.917,6.099,41828000],["2005-03-17",6.108,6.2,5.709,5.774,18056000],["2005-03-18",6.149,6.184,6.005,6.007,15577000],["2005-03-21",6.014,6.057,5.881,5.949,5298000],["2005-03-22",5.94,6.0,5.825,5.844,2488000],["2005-03-23",5.818,5.955,5.777,5.845,3764000],["2005-03-24",5.909,6.067,5.86,5.935,3398000],["2005-03-28",5.935,6.048,5.925,5.96,3002000],["2005-03-29",5.962,6.112,5.514,5.567,15046000],["2005-03-30",5.615,5.625,5.345,5.497,18243000],["2005-03-31",5.511,5.533,5.398,5.427,3644000],["2005-04-01",5.441,5.6,5.441,5.527,6010000],["2005-04-04",5.488,5.745,5.451,5.7,4904000],["2005-04-05",5.669,5.691,5.475,5.491,4412000],["2005-04-06",5.532,5.698,5.495,5.508,3140000],["2005-04-07",5.535,5.616,5.503,5.586,1582000],["2005-04-08",5.589,5.68,5.525,5.539,2163000],["2005-04-11",5.595,5.612,5.54,5.601,2429000],["2005-04-12",5.594,5.607,5.452,5.547,5447000],["2005-04-13",5.593,5.595,5.409,5.422,2968000],["2005-04-14",5.599,5.638,5.323,5.578,8586000],["2005-04-15",5.57,5.585,5.403,5.416,5894000],["2005-04-18",5.395,5.508,5.251,5.277,6802000],["2005-04-19",5.292,5.455,5.275,5.419,3784000],["2005-04-20",5.461,5.771,5.416,5.56,6842000],["2005-04-21",5.616,5.733,5.5,5.619,5954000],["2005-04-22",5.593,5.637,5.41,5.45,3622000],["2005-04-25",5.472,5.669,5.457,5.646,4334000],["2005-04-26",5.875,5.995,5.62,5.7,8792000],["2005-04-27",5.713,5.733,5.526,5.595,4716000],["2005-04-28",5.855,5.855,5.625,5.7,10010000],["2005-04-29",4.741,4.824,4.32,4.348,52886000],["2005-05-02",4.484,4.685,4.369,4.66,28342000],["2005-05-03",4.616,4.799,4.616,4.764,9344000],["2005-05-04",4.811,4.95,4.775,4.875,8832000],["2005-05-05",4.91,4.939,4.73,4.779,6238000],["2005-05-06",4.82,4.873,4.703,4.777,4788000],["2005-05-09",4.776,4.803,4.68,4.803,6634000],["2005-05-10",4.781,4.845,4.7,4.816,5180000],["2005-05-11",4.892,5.03,4.878,4.991,7150000],["2005-05-12",5.0,5.125,4.906,5.056,6316000],["2005-05-13",4.971,5.122,4.91,5.087,9623000],["2005-05-16",5.069,5.211,5.065,5.19,6672000],["2005-05-17",5.198,5.242,5.116,5.213,4876000],["2005-05-18",5.228,5.349,5.177,5.312,3770000],["2005-05-19",5.35,5.369,5.277,5.335,3806000],["2005-05-20",5.335,5.359,5.276,5.307,4060000],["2005-05-23",5.339,5.527,5.285,5.457,5831000],["2005-05-24",5.493,5.684,5.445,5.587,5508000],["2005-05-25",5.619,5.619,5.416,5.494,3548000],["2005-05-26",5.5,5.579,5.478,5.529,2233000],["2005-05-27",5.509,5.57,5.49,5.528,2044000],["2005-05-31",5.53,5.575,5.475,5.567,3672000],["2005-06-01",5.575,5.611,5.484,5.567,3722000],["2005-06-02",5.57,5.57,5.514,5.549,4104000],["2005-06-03",5.503,5.542,5.16,5.183,12098000],["2005-06-06",5.16,5.277,5.007,5.26,7174000],["2005-06-07",5.12,5.278,5.065,5.111,4936000],["2005-06-08",5.1,5.192,5.065,5.111,2030000],["2005-06-09",5.127,5.225,5.072,5.179,1425000],["2005-06-10",5.194,5.249,5.12,5.169,1625000],["2005-06-13",5.145,5.208,5.12,5.176,1489000],["2005-06-14",5.186,5.209,5.128,5.177,1543000],["2005-06-15",5.164,5.216,5.074,5.2,2365000],["2005-06-16",5.212,5.212,5.142,5.171,1384000],["2005-06-17",5.046,5.151,4.95,5.04,4243000],["2005-06-20",5.03,5.146,5.03,5.121,2779000],["2005-06-21",5.153,5.25,5.11,5.221,2114000],["2005-06-22",5.253,5.316,5.169,5.275,2479000],["2005-06-23",5.436,5.535,5.377,5.406,6203000],["2005-06-24",5.433,5.47,5.256,5.289,5793000],["2005-06-27",5.311,5.311,5.173,5.219,2600000],["2005-06-28",5.201,5.354,5.201,5.289,2122000],["2005-06-29",5.329,5.367,5.284,5.303,1428000],["2005-06-30",5.343,5.395,5.291,5.304,1957000],["2005-07-01",5.357,5.401,5.3,5.4,1846000],["2005-07-05",5.385,5.469,5.334,5.431,2419000],["2005-07-06",5.446,5.5,5.421,5.421,1368000],["2005-07-07",5.4,5.557,5.375,5.55,2364000],["2005-07-08",5.517,5.904,5.517,5.815,7177000],["2005-07-11",5.803,6.019,5.801,5.872,5568000],["2005-07-12",5.926,5.926,5.775,5.823,3530000],["2005-07-13",5.803,5.836,5.746,5.802,2394000],["2005-07-14",5.91,6.5,5.91,6.404,14064000],["2005-07-15",6.473,6.808,6.368,6.782,13662000],["2005-07-18",6.684,6.792,6.65,6.722,8610000],["2005-07-19",6.756,7.005,6.675,7.0,8632000],["2005-07-20",6.937,7.115,6.893,7.033,4537000],["2005-07-21",7.048,7.055,6.913,6.925,3689000],["2005-07-22",6.897,6.897,6.608,6.78,6516000],["2005-07-25",6.799,6.996,6.79,6.875,6148000],["2005-07-26",6.889,7.05,6.889,6.96,5592000],["2005-07-27",6.736,6.736,6.531,6.55,7647000],["2005-07-28",6.557,6.694,6.506,6.618,5307000],["2005-07-29",7.605,8.035,7.56,7.715,49700000],["2005-08-01",7.776,7.911,7.528,7.825,10203000],["2005-08-02",7.815,7.989,7.756,7.821,6049000],["2005-08-03",7.774,7.874,7.642,7.645,5590000],["2005-08-04",7.634,7.7,7.517,7.537,3367000],["2005-08-05",7.5,7.575,7.266,7.339,4641000],["2005-08-08",7.411,7.476,7.23,7.266,3626000],["2005-08-09",7.335,7.43,7.252,7.336,2913000],["2005-08-10",7.55,7.689,7.467,7.511,7785000],["2005-08-11",7.552,7.775,7.515,7.713,5066000],["2005-08-12",7.72,7.72,7.592,7.632,3319000],["2005-08-15",7.67,8.205,7.634,8.14,12816000],["2005-08-16",7.976,8.013,7.576,7.64,11341000],["2005-08-17",7.72,7.795,7.63,7.734,3462000],["2005-08-18",7.7,7.74,7.599,7.615,3055000],["2005-08-19",7.648,7.708,7.506,7.542,3544000],["2005-08-22",7.58,7.793,7.512,7.768,5650000],["2005-08-23",7.74,7.835,7.625,7.67,3544000],["2005-08-24",7.647,7.8,7.546,7.569,3305000],["2005-08-25",7.626,7.642,7.347,7.399,5017000],["2005-08-26",7.381,7.443,7.329,7.41,3431000],["2005-08-29",7.415,7.577,7.325,7.548,2926000],["2005-08-30",7.556,7.583,7.491,7.54,2527000],["2005-08-31",7.51,7.7,7.51,7.7,3135000],["2005-09-01",7.72,7.782,7.611,7.62,2466000],["2005-09-02",7.649,7.68,7.527,7.607,1782000],["2005-09-06",7.62,7.818,7.618,7.8,3999000],["2005-09-07",7.818,7.865,7.581,7.614,5747000],["2005-09-08",7.57,7.6,7.466,7.479,4256000],["2005-09-09",7.5,7.57,7.499,7.54,3332000],["2005-09-12",7.53,7.6,7.423,7.437,2740000],["2005-09-13",7.422,7.465,7.308,7.373,3373000],["2005-09-14",7.38,7.58,7.373,7.423,4195000],["2005-09-15",7.445,7.467,7.272,7.289,3547000],["2005-09-16",7.345,7.374,7.299,7.321,3083000],["2005-09-19",7.055,7.12,6.809,6.835,10271000],["2005-09-20",6.878,7.048,6.816,6.923,5552000],["2005-09-21",6.88,6.903,6.753,6.778,3230000],["2005-09-22",6.808,6.808,6.439,6.708,4214000],["2005-09-23",6.693,6.923,6.649,6.905,2978000],["2005-09-26",6.94,7.0,6.827,6.897,3210000],["2005-09-27",6.848,6.95,6.806,6.873,2204000],["2005-09-28",6.894,6.958,6.825,6.861,1757000],["2005-09-29",6.86,7.07,6.814,7.017,3465000],["2005-09-30",6.966,7.067,6.95,7.029,1715000],["2005-10-03",7.08,7.19,6.972,7.123,2980000],["2005-10-04",7.153,7.199,6.938,6.961,3068000],["2005-10-05",6.993,7.1,6.864,6.943,3933000],["2005-10-06",6.661,6.818,6.466,6.621,9338000],["2005-10-07",6.671,6.762,6.592,6.744,2912000],["2005-10-10",6.763,6.805,6.664,6.708,1808000],["2005-10-11",6.738,6.8,6.685,6.7,2323000],["2005-10-12",6.67,6.757,6.544,6.733,4432000],["2005-10-13",6.759,6.836,6.65,6.821,2437000],["2005-10-14",6.86,6.936,6.799,6.885,2929000],["2005-10-17",6.9,6.953,6.843,6.952,1755000],["2005-10-18",6.962,7.035,6.935,6.936,2091000],["2005-10-19",6.951,7.023,6.806,7.022,2541000],["2005-10-20",7.022,7.118,6.98,7.048,2531000],["2005-10-21",7.101,7.269,7.086,7.238,4385000],["2005-10-24",7.314,7.513,7.277,7.513,4110000],["2005-10-25",7.517,7.54,7.361,7.524,3354000],["2005-10-26",7.534,7.63,7.48,7.519,2471000],["2005-10-27",7.5,7.55,7.318,7.458,7594000],["2005-10-28",6.736,6.988,6.57,6.756,15462000],["2005-10-31",6.9,7.165,6.843,7.09,7261000],["2005-11-01",7.037,7.214,7.037,7.09,4251000],["2005-11-02",7.053,7.29,7.04,7.28,4304000],["2005-11-03",7.287,7.447,7.287,7.354,3010000],["2005-11-04",7.31,7.361,7.278,7.34,2116000],["2005-11-07",7.3,7.353,7.249,7.308,1601000],["2005-11-08",7.272,7.324,7.22,7.25,2662000],["2005-11-09",7.223,7.261,7.165,7.231,1879000],["2005-11-10",7.3,7.485,7.265,7.42,3335000],["2005-11-11",7.492,7.75,7.487,7.74,4492000],["2005-11-14",7.775,7.898,7.72,7.846,3818000],["2005-11-15",7.823,7.874,7.671,7.698,1988000],["2005-11-16",7.73,7.73,7.563,7.641,1859000],["2005-11-17",7.63,7.795,7.604,7.745,2878000],["2005-11-18",7.805,7.936,7.766,7.82,2686000],["2005-11-21",7.809,7.84,7.729,7.81,1450000],["2005-11-22",7.803,7.874,7.707,7.728,2101000],["2005-11-23",7.708,7.81,7.708,7.749,1603000],["2005-11-25",7.719,7.785,7.702,7.737,418000],["2005-11-28",7.762,7.79,7.462,7.464,2409000],["2005-11-29",7.475,7.544,7.475,7.497,2393000],["2005-11-30",7.48,7.538,7.387,7.387,3470000],["2005-12-01",7.4,7.597,7.4,7.562,2264000],["2005-12-02",7.56,7.56,7.428,7.47,2281000],["2005-12-05",7.425,7.451,7.251,7.319,2755000],["2005-12-06",7.398,7.624,7.356,7.5,5448000],["2005-12-07",7.533,7.676,7.501,7.649,2745000],["2005-12-08",7.623,7.741,7.577,7.635,1922000],["2005-12-09",7.619,7.809,7.619,7.755,2083000],["2005-12-12",7.809,7.825,7.709,7.757,1485000],["2005-12-13",7.773,7.848,7.736,7.769,1362000],["2005-12-14",7.74,7.831,7.704,7.719,1955000],["2005-12-15",7.71,7.784,7.569,7.762,1837000],["2005-12-16",7.879,8.235,7.878,8.049,6882000],["2005-12-19",8.099,8.2,8.0,8.006,2571000],["2005-12-20",7.912,8.1,7.912,7.964,2775000],["2005-12-21",7.951,8.183,7.951,8.166,2024000],["2005-12-22",8.192,8.358,8.162,8.334,2403000],["2005-12-23",8.315,8.38,8.307,8.37,1004000],["2005-12-27",8.376,8.416,8.3,8.323,1980000],["2005-12-28",8.323,8.446,8.31,8.398,1647000],["2005-12-29",8.392,8.491,8.364,8.385,1222000],["2005-12-30",8.36,8.36,8.225,8.267,1867000],["2006-01-03",8.278,8.751,8.278,8.701,5480000],["2006-01-04",8.696,8.771,8.6,8.639,3232000],["2006-01-05",8.64,8.819,8.616,8.771,2143000],["2006-01-06",8.991,9.633,8.93,9.452,11221000],["2006-01-09",9.361,9.998,9.34,9.65,7188000],["2006-01-10",9.338,9.56,9.326,9.443,4160000],["2006-01-11",9.5,9.964,9.411,9.545,5911000],["2006-01-12",9.269,9.55,9.225,9.358,4232000],["2006-01-13",9.399,9.645,9.313,9.563,2774000],["2006-01-17",9.5,9.684,9.462,9.499,2660000],["2006-01-18",9.353,9.545,9.318,9.424,2798000],["2006-01-19",9.45,9.6,9.45,9.546,2277000],["2006-01-20",9.595,9.595,9.316,9.324,3837000],["2006-01-23",9.35,9.446,8.76,9.195,8878000],["2006-01-24",9.178,9.356,9.088,9.159,3408000],["2006-01-25",9.261,9.527,9.261,9.443,3345000],["2006-01-26",9.475,9.67,9.347,9.57,2151000],["2006-01-27",9.57,9.85,9.57,9.794,3314000],["2006-01-30",9.868,10.199,9.857,9.954,5096000],["2006-01-31",9.862,9.954,9.522,9.611,6788000],["2006-02-01",9.158,9.412,9.011,9.15,12252000],["2006-02-02",9.149,9.312,9.052,9.163,4842000],["2006-02-03",9.155,9.425,9.11,9.318,2950000],["2006-02-06",9.313,9.398,9.257,9.357,1921000],["2006-02-07",9.315,9.442,9.203,9.339,3215000],["2006-02-08",9.386,9.435,9.248,9.297,2143000],["2006-02-09",9.3,9.446,9.285,9.3,1662000],["2006-02-10",9.275,9.324,9.094,9.236,2607000],["2006-02-13",9.188,9.222,8.966,9.051,2383000],["2006-02-14",9.091,9.204,9.02,9.123,3626000],["2006-02-15",9.097,9.208,9.046,9.084,2582000],["2006-02-16",9.08,9.298,9.02,9.241,2658000],["2006-02-17",9.173,9.32,9.15,9.256,2552000],["2006-02-21",9.202,9.366,9.202,9.258,2155000],["2006-02-22",9.216,9.5,9.216,9.362,2031000],["2006-02-23",9.418,9.473,9.292,9.448,2312000],["2006-02-24",9.426,9.5,9.395,9.486,1479000],["2006-02-27",9.503,9.614,9.412,9.486,2135000],["2006-02-28",9.427,9.501,9.167,9.168,2270000],["2006-03-01",9.337,9.95,9.204,9.875,7761000],["2006-03-02",9.848,10.269,9.743,9.845,5627000],["2006-03-03",9.796,10.08,9.736,9.998,3343000],["2006-03-06",10.0,10.085,9.825,9.856,3030000],["2006-03-07",9.826,9.871,9.703,9.806,3763000],["2006-03-08",9.75,9.92,9.663,9.81,2184000],["2006-03-09",9.737,9.8,9.703,9.705,3906000],["2006-03-10",9.705,10.066,9.602,9.95,3860000],["2006-03-13",9.967,10.371,9.967,10.302,3824000],["2006-03-14",10.362,10.675,10.278,10.65,4125000],["2006-03-15",10.656,10.77,10.527,10.758,3219000],["2006-03-16",10.77,10.9,10.468,10.488,2478000],["2006-03-17",10.53,10.714,10.448,10.655,4170000],["2006-03-20",10.696,10.733,10.558,10.574,2060000],["2006-03-21",10.363,10.687,10.348,10.363,3556000],["2006-03-22",10.339,10.553,10.328,10.463,1912000],["2006-03-23",10.436,10.585,10.436,10.521,1805000],["2006-03-24",10.562,10.563,10.37,10.463,2058000],["2006-03-27",10.497,10.617,10.42,10.461,2168000],["2006-03-28",10.521,10.601,10.389,10.404,2485000],["2006-03-29",10.39,10.693,10.361,10.576,3206000],["2006-03-30",10.515,10.728,10.486,10.512,1677000],["2006-03-31",10.506,10.591,10.407,10.529,1787000],["2006-04-03",10.603,10.63,10.424,10.448,3215000],["2006-04-04",10.429,10.568,10.429,10.511,2089000],["2006-04-05",10.575,10.6,10.455,10.509,1638000],["2006-04-06",10.49,10.605,10.472,10.577,1689000],["2006-04-07",10.62,10.84,10.383,10.425,2276000],["2006-04-10",10.363,10.62,10.363,10.5,2029000],["2006-04-11",10.553,10.673,10.415,10.445,1261000],["2006-04-12",10.406,10.498,10.276,10.336,2922000],["2006-04-13",10.311,10.427,10.21,10.272,3145000],["2006-04-17",10.403,10.445,10.22,10.305,4060000],["2006-04-18",10.296,10.43,10.259,10.318,3534000],["2006-04-19",10.368,10.637,10.343,10.61,3174000],["2006-04-20",10.59,10.764,10.515,10.618,1757000],["2006-04-21",10.711,10.78,10.41,10.646,3832000],["2006-04-24",10.617,10.743,10.51,10.578,2665000],["2006-04-25",10.622,10.95,10.565,10.811,2903000],["2006-04-26",10.882,10.896,10.537,10.557,3200000],["2006-04-27",10.573,10.573,10.047,10.12,4780000],["2006-04-28",9.686,9.8,9.331,9.374,8721000],["2006-05-01",9.374,10.073,9.374,9.853,6847000],["2006-05-02",9.862,10.037,9.831,10.015,3465000],["2006-05-03",10.061,10.149,9.81,10.11,3963000],["2006-05-04",10.1,10.37,10.012,10.305,4100000],["2006-05-05",10.36,10.64,10.353,10.581,2971000],["2006-05-08",10.581,10.716,10.453,10.711,3172000],["2006-05-09",10.642,10.787,10.579,10.716,2583000],["2006-05-10",10.728,10.919,10.656,10.742,2685000],["2006-05-11",10.742,10.9,10.465,10.524,3479000],["2006-05-12",10.472,10.492,10.261,10.324,2264000],["2006-05-15",10.29,10.522,10.182,10.5,3957000],["2006-05-16",10.531,10.598,10.305,10.35,2553000],["2006-05-17",10.3,10.3,10.039,10.1,3108000],["2006-05-18",10.082,10.284,9.837,9.872,3068000],["2006-05-19",9.836,9.962,9.568,9.703,4646000],["2006-05-22",9.701,9.701,9.31,9.377,4620000],["2006-05-23",9.461,9.7,9.318,9.345,4448000],["2006-05-24",9.345,9.595,9.152,9.485,3963000],["2006-05-25",9.49,9.749,9.49,9.718,3012000],["2006-05-26",9.71,9.785,9.504,9.585,1728000],["2006-05-30",9.524,9.6,9.23,9.23,2954000],["2006-05-31",9.282,9.535,9.209,9.438,3479000],["2006-06-01",9.476,9.536,9.322,9.517,2861000],["2006-06-02",9.457,9.66,9.457,9.584,2426000],["2006-06-05",9.543,9.607,9.15,9.158,3697000],["2006-06-06",9.214,9.216,8.927,9.136,3472000],["2006-06-07",9.118,9.415,9.04,9.059,4042000],["2006-06-08",9.05,9.246,8.864,9.172,4082000],["2006-06-09",9.219,9.34,8.825,8.961,3887000],["2006-06-12",8.97,9.007,8.65,8.66,4572000],["2006-06-13",8.654,8.868,8.61,8.652,4851000],["2006-06-14",8.651,8.861,8.63,8.754,2456000],["2006-06-15",8.863,9.329,8.817,9.27,4109000],["2006-06-16",9.27,9.39,9.017,9.362,6262000],["2006-06-19",9.415,9.509,9.229,9.275,4938000],["2006-06-20",9.246,9.304,9.1,9.102,2390000],["2006-06-21",9.094,9.501,9.094,9.41,3376000],["2006-06-22",9.382,9.485,9.2,9.305,3018000],["2006-06-23",9.268,9.525,9.214,9.285,2463000],["2006-06-26",9.33,9.466,9.28,9.405,2179000],["2006-06-27",9.425,9.457,9.196,9.219,2185000],["2006-06-28",9.219,9.479,9.143,9.332,2242000],["2006-06-29",9.394,9.5,9.203,9.488,3993000],["2006-06-30",9.53,9.783,9.312,9.752,5999000],["2006-07-03",9.7,9.898,9.7,9.865,1296000],["2006-07-05",9.754,9.933,9.639,9.653,3786000],["2006-07-06",9.672,9.721,9.276,9.361,4327000],["2006-07-07",9.226,9.226,8.661,8.727,8670000],["2006-07-10",8.725,8.85,8.261,8.366,7326000],["2006-07-11",8.322,8.45,8.25,8.418,5825000],["2006-07-12",8.383,8.583,8.309,8.349,4139000],["2006-07-13",8.234,8.55,8.137,8.322,5597000],["2006-07-14",8.366,8.382,7.96,8.109,5424000],["2006-07-17",8.12,8.315,7.86,7.912,5343000],["2006-07-18",7.952,8.135,7.812,7.951,5156000],["2006-07-19",7.904,8.055,7.904,7.982,6270000],["2006-07-20",8.015,8.051,7.85,7.872,2731000],["2006-07-21",7.846,7.959,7.817,7.914,5547000],["2006-07-24",7.92,8.085,7.762,8.055,4614000],["2006-07-25",8.044,8.325,8.021,8.29,4803000],["2006-07-26",8.25,8.429,8.046,8.299,4255000],["2006-07-27",8.377,8.494,7.802,7.975,5747000],["2006-07-28",7.538,8.611,7.5,8.483,10090000],["2006-07-31",8.415,8.459,8.236,8.245,8131000],["2006-08-01",8.226,8.226,8.028,8.176,4750000],["2006-08-02",8.214,8.593,8.214,8.593,5818000],["2006-08-03",8.561,8.853,8.43,8.727,5245000],["2006-08-04",8.845,8.932,8.566,8.674,5295000],["2006-08-07",8.635,8.749,8.542,8.644,1886000],["2006-08-08",8.66,8.825,8.617,8.714,4175000],["2006-08-09",8.785,8.93,8.732,8.804,4659000],["2006-08-10",8.765,9.205,8.765,9.105,5894000],["2006-08-11",9.066,9.106,8.903,9.069,2764000],["2006-08-14",8.811,8.845,8.51,8.589,7573000],["2006-08-15",8.65,8.825,8.59,8.776,5006000],["2006-08-16",8.894,9.054,8.735,9.008,4033000],["2006-08-17",8.974,9.274,8.936,9.13,4074000],["2006-08-18",9.176,9.335,8.966,9.318,4431000],["2006-08-21",9.249,9.366,9.075,9.11,2883000],["2006-08-22",9.077,9.296,9.076,9.186,3531000],["2006-08-23",9.226,9.266,8.995,9.085,2499000],["2006-08-24",9.088,9.172,9.0,9.098,2381000],["2006-08-25",9.053,9.11,8.946,9.005,2354000],["2006-08-28",8.988,9.179,8.988,9.137,2554000],["2006-08-29",9.136,9.162,8.938,9.154,3375000],["2006-08-30",9.187,9.225,9.086,9.181,1829000],["2006-08-31",9.152,9.218,9.098,9.12,1649000],["2006-09-01",9.125,9.205,9.111,9.161,1208000],["2006-09-05",9.203,9.341,9.105,9.278,1824000],["2006-09-06",9.152,9.235,9.07,9.098,2092000],["2006-09-07",9.049,9.057,8.85,8.944,2403000],["2006-09-08",8.915,9.125,8.915,9.071,1545000],["2006-09-11",9.048,9.287,8.943,9.268,2907000],["2006-09-12",9.309,9.509,9.202,9.431,3251000],["2006-09-13",9.462,9.5,9.336,9.384,2709000],["2006-09-14",9.408,9.575,9.369,9.575,2007000],["2006-09-15",9.644,9.79,9.54,9.589,3260000],["2006-09-18",9.55,9.739,9.5,9.59,2645000],["2006-09-19",9.633,9.663,9.433,9.572,3081000],["2006-09-20",9.683,10.038,9.667,9.867,3484000],["2006-09-21",9.872,9.935,9.67,9.69,1805000],["2006-09-22",9.693,9.717,9.508,9.611,1568000],["2006-09-25",9.653,9.9,9.583,9.81,2024000],["2006-09-26",9.786,9.966,9.748,9.913,2420000],["2006-09-27",9.871,10.2,9.839,10.073,2915000],["2006-09-28",10.044,10.107,9.855,9.985,2520000],["2006-09-29",10.018,10.25,9.946,10.183,2565000],["2006-10-02",10.132,10.179,9.935,9.993,2221000],["2006-10-03",9.959,10.217,9.875,10.071,1878000],["2006-10-04",10.072,10.511,10.011,10.413,2430000],["2006-10-05",10.378,10.478,10.292,10.424,1840000],["2006-10-06",10.419,10.522,10.327,10.479,3369000],["2006-10-09",10.418,10.67,10.348,10.635,2527000],["2006-10-10",10.833,10.87,10.7,10.781,4833000],["2006-10-11",10.707,10.913,10.681,10.821,3087000],["2006-10-12",10.89,10.934,10.773,10.911,2370000],["2006-10-13",10.861,11.02,10.829,11.001,2215000],["2006-10-16",11.037,11.143,10.952,11.043,2491000],["2006-10-17",11.002,11.011,10.745,10.958,2403000],["2006-10-18",10.964,11.098,10.855,10.942,1929000],["2006-10-19",10.934,11.073,10.833,11.017,2297000],["2006-10-20",11.058,11.117,10.856,11.077,2960000],["2006-10-23",11.061,11.2,10.9,11.115,1897000],["2006-10-24",11.109,11.141,10.94,10.972,1861000],["2006-10-25",10.972,11.101,10.946,11.072,2926000],["2006-10-26",11.115,11.6,10.991,11.555,3531000],["2006-10-27",11.5,12.232,11.46,12.019,6598000],["2006-10-30",12.018,12.039,11.724,11.911,3064000],["2006-10-31",11.887,12.099,11.868,11.935,3400000],["2006-11-01",11.854,12.101,11.69,11.748,2739000],["2006-11-02",11.725,11.944,11.663,11.939,2026000],["2006-11-03",11.933,12.0,11.7,11.891,2576000],["2006-11-06",11.934,11.961,11.827,11.86,2037000],["2006-11-07",11.895,12.079,11.819,11.929,3139000],["2006-11-08",11.825,12.159,11.8,11.979,2657000],["2006-11-09",12.038,12.089,11.772,11.87,3355000],["2006-11-10",11.9,12.508,11.87,12.502,7522000],["2006-11-13",12.517,12.782,12.49,12.76,4684000],["2006-11-14",12.757,12.93,12.626,12.916,3228000],["2006-11-15",12.933,12.988,12.703,12.766,2155000],["2006-11-16",12.791,12.896,12.325,12.476,5433000],["2006-11-17",12.47,12.532,12.306,12.489,3024000],["2006-11-20",12.432,12.564,12.322,12.434,3479000],["2006-11-21",12.407,12.709,12.407,12.65,2244000],["2006-11-22",12.65,12.804,12.561,12.626,1053000],["2006-11-24",12.5,12.659,12.442,12.596,508000],["2006-11-27",12.52,12.533,12.033,12.087,3682000],["2006-11-28",12.133,12.268,11.875,12.136,3159000],["2006-11-29",12.268,12.268,11.888,11.968,3115000],["2006-11-30",11.968,12.033,11.727,11.847,3886000],["2006-12-01",11.822,11.958,11.701,11.906,2332000],["2006-12-04",11.9,12.295,11.9,12.262,2055000],["2006-12-05",12.264,12.331,12.15,12.182,1672000],["2006-12-06",12.078,12.217,11.97,12.031,1857000],["2006-12-07",12.01,12.169,11.761,11.778,2096000],["2006-12-08",11.731,11.872,11.61,11.62,3530000],["2006-12-11",11.602,11.993,11.602,11.798,2289000],["2006-12-12",11.751,11.885,11.578,11.7,2089000],["2006-12-13",11.707,11.786,11.55,11.692,1481000],["2006-12-14",11.693,11.856,11.477,11.506,2447000],["2006-12-15",11.564,11.62,11.301,11.309,3237000],["2006-12-18",11.306,11.375,11.162,11.231,2536000],["2006-12-19",11.199,11.679,11.123,11.625,3986000],["2006-12-20",11.614,11.76,11.406,11.52,2103000],["2006-12-21",11.562,11.826,11.496,11.58,2417000],["2006-12-22",11.555,11.618,11.468,11.48,1150000],["2006-12-26",11.453,11.713,11.453,11.614,945000],["2006-12-27",11.682,11.78,11.556,11.691,914000],["2006-12-28",11.712,11.778,11.556,11.658,1173000],["2006-12-29",11.65,11.776,11.401,11.401,1620000],["2007-01-03",11.437,11.748,11.375,11.538,2276000],["2007-01-04",11.442,11.792,11.333,11.732,2215000],["2007-01-05",11.7,11.793,11.54,11.556,2665000],["2007-01-08",11.537,11.877,11.513,11.824,2584000],["2007-01-09",11.779,12.064,11.686,12.015,2583000],["2007-01-10",11.936,12.015,11.815,11.977,2029000],["2007-01-11",11.948,12.331,11.948,12.21,2813000],["2007-01-12",12.228,12.306,11.986,12.216,1256000],["2007-01-16",12.217,12.312,12.041,12.055,1411000],["2007-01-17",12.076,12.55,11.987,12.397,3083000],["2007-01-18",12.417,12.426,11.822,11.839,4217000],["2007-01-19",11.839,12.25,11.801,12.186,3624000],["2007-01-22",12.238,12.238,11.794,12.028,2921000],["2007-01-23",12.027,12.119,11.969,12.027,1644000],["2007-01-24",12.173,12.473,12.146,12.37,2949000],["2007-01-25",12.4,12.632,12.185,12.389,4096000],["2007-01-26",12.461,12.844,12.373,12.594,2610000],["2007-01-29",12.874,12.9,11.84,12.126,9235000],["2007-01-30",12.184,12.292,12.042,12.175,2628000],["2007-01-31",12.15,12.295,12.02,12.142,2794000],["2007-02-01",12.145,12.266,12.024,12.245,2316000],["2007-02-02",12.202,12.465,12.191,12.312,2800000],["2007-02-05",12.3,12.32,11.96,12.111,2912000],["2007-02-06",12.102,12.569,12.102,12.541,3227000],["2007-02-07",12.5,12.638,12.436,12.543,1888000],["2007-02-08",12.543,12.636,12.453,12.602,1299000],["2007-02-09",12.6,12.662,12.43,12.482,1666000],["2007-02-12",12.441,12.474,12.259,12.323,1761000],["2007-02-13",12.32,12.464,12.32,12.386,1526000],["2007-02-14",12.414,12.77,12.373,12.6,2873000],["2007-02-15",12.541,12.65,12.431,12.64,1740000],["2007-02-16",12.64,12.749,12.47,12.64,1733000],["2007-02-20",12.639,12.816,12.414,12.756,1653000],["2007-02-21",12.665,12.678,12.41,12.584,2093000],["2007-02-22",12.551,12.764,12.524,12.736,1437000],["2007-02-23",12.692,12.836,12.612,12.795,1058000],["2007-02-26",12.857,13.312,12.842,13.24,4371000],["2007-02-27",12.956,13.061,12.432,12.51,3714000],["2007-02-28",12.614,12.656,12.215,12.607,2360000],["2007-03-01",12.292,12.725,12.088,12.525,2320000],["2007-03-02",12.44,12.556,12.269,12.343,1990000],["2007-03-05",12.271,12.461,12.21,12.23,1865000],["2007-03-06",12.39,12.567,12.364,12.521,1584000],["2007-03-07",12.47,12.511,12.275,12.275,2851000],["2007-03-08",12.423,12.576,12.351,12.456,1481000],["2007-03-09",12.503,12.525,12.173,12.387,2129000],["2007-03-12",12.456,12.692,12.366,12.658,2173000],["2007-03-13",12.579,12.648,12.3,12.309,2622000],["2007-03-14",12.355,12.401,12.055,12.4,3223000],["2007-03-15",12.371,12.457,12.256,12.401,991000],["2007-03-16",12.4,12.432,12.16,12.257,1936000],["2007-03-19",12.315,12.444,12.233,12.4,1870000],["2007-03-20",12.349,12.656,12.349,12.64,1650000],["2007-03-21",12.609,12.979,12.516,12.898,2175000],["2007-03-22",12.997,13.078,12.806,12.9,2270000],["2007-03-23",12.845,13.03,12.839,12.878,1458000],["2007-03-26",12.859,12.942,12.764,12.89,1434000],["2007-03-27",12.824,12.852,12.721,12.826,1391000],["2007-03-28",12.75,12.832,12.611,12.698,937000],["2007-03-29",12.772,12.797,12.609,12.745,1215000],["2007-03-30",12.732,12.884,12.6,12.639,1156000],["2007-04-02",12.629,12.739,12.568,12.637,883000],["2007-04-03",12.658,12.759,12.649,12.696,1217000],["2007-04-04",12.717,12.776,12.579,12.602,2312000],["2007-04-05",12.6,12.6,12.276,12.41,2508000],["2007-04-09",12.429,12.478,12.251,12.318,1799000],["2007-04-10",12.275,12.406,12.273,12.385,1083000],["2007-04-11",12.392,12.455,12.278,12.428,1469000],["2007-04-12",11.933,12.05,11.538,11.605,7804000],["2007-04-13",11.587,11.703,11.45,11.566,4833000],["2007-04-16",11.491,11.889,11.491,11.889,2811000],["2007-04-17",11.931,11.931,11.631,11.653,4018000],["2007-04-18",11.648,11.913,11.648,11.81,2700000],["2007-04-19",11.798,11.939,11.642,11.821,1992000],["2007-04-20",11.949,11.949,11.651,11.711,3075000],["2007-04-23",11.671,11.875,11.602,11.616,2450000],["2007-04-24",11.65,11.797,11.512,11.653,2642000],["2007-04-25",11.593,11.711,11.458,11.608,2786000],["2007-04-26",11.582,11.949,11.466,11.75,4017000],["2007-04-27",11.703,11.835,11.581,11.59,3118000],["2007-04-30",11.528,11.549,11.313,11.376,2108000],["2007-05-01",11.477,11.57,11.242,11.528,2125000],["2007-05-02",11.55,11.696,11.455,11.551,1725000],["2007-05-03",11.572,11.827,11.572,11.606,1716000],["2007-05-04",11.626,11.731,11.536,11.667,1028000],["2007-05-07",11.641,11.792,11.501,11.564,1227000],["2007-05-08",9.835,10.409,9.683,10.277,23247000],["2007-05-09",10.141,10.62,10.141,10.542,7944000],["2007-05-10",10.452,10.6,10.295,10.309,3407000],["2007-05-11",10.35,10.376,10.227,10.373,2512000],["2007-05-14",10.336,10.403,10.142,10.256,4241000],["2007-05-15",10.2,10.306,10.14,10.303,4518000],["2007-05-16",10.315,10.315,9.928,10.032,5367000],["2007-05-17",10.0,10.263,9.966,10.105,3282000],["2007-05-18",10.124,10.403,9.981,10.383,3719000],["2007-05-21",10.337,10.449,10.172,10.352,2795000],["2007-05-22",10.331,10.546,10.277,10.484,2433000],["2007-05-23",10.518,10.537,10.282,10.31,2320000],["2007-05-24",10.282,10.442,10.066,10.113,3001000],["2007-05-25",10.12,10.35,10.12,10.3,1532000],["2007-05-29",10.333,10.88,10.228,10.35,2530000],["2007-05-30",10.264,10.325,10.14,10.268,3556000],["2007-05-31",10.267,10.39,10.235,10.382,3437000],["2007-06-01",10.403,10.47,10.37,10.396,1505000],["2007-06-04",10.396,10.396,10.217,10.291,1199000],["2007-06-05",10.266,10.291,10.101,10.203,1571000],["2007-06-06",10.127,10.175,9.914,10.047,2224000],["2007-06-07",9.978,10.052,9.761,9.793,2211000],["2007-06-08",9.756,9.87,9.7,9.85,2252000],["2007-06-11",9.847,10.046,9.823,9.888,1981000],["2007-06-12",9.838,9.838,9.656,9.709,1976000],["2007-06-13",9.76,9.847,9.501,9.618,3270000],["2007-06-14",9.568,9.73,9.51,9.65,1688000],["2007-06-15",9.766,9.79,9.512,9.602,2068000],["2007-06-18",9.605,9.664,9.515,9.61,1864000],["2007-06-19",9.587,9.769,9.53,9.734,1825000],["2007-06-20",9.776,9.79,9.555,9.555,2334000],["2007-06-21",9.531,9.606,9.48,9.563,1832000],["2007-06-22",9.581,9.608,9.485,9.548,1931000],["2007-06-25",9.514,9.703,9.512,9.554,1825000],["2007-06-26",9.5,9.671,9.37,9.402,2081000],["2007-06-27",9.409,9.489,9.241,9.445,2028000],["2007-06-28",9.471,9.495,9.328,9.374,1576000],["2007-06-29",9.421,9.525,9.325,9.449,1839000],["2007-07-02",9.423,9.567,9.418,9.459,1485000],["2007-07-03",9.403,9.527,9.403,9.455,624000],["2007-07-05",9.492,9.655,9.463,9.629,1323000],["2007-07-06",9.596,9.733,9.565,9.656,874000],["2007-07-09",9.694,9.786,9.666,9.69,1513000],["2007-07-10",9.684,9.761,9.553,9.7,1612000],["2007-07-11",9.674,9.76,9.611,9.737,1767000],["2007-07-12",9.775,9.775,9.62,9.65,1605000],["2007-07-13",9.683,9.755,9.586,9.6,888000],["2007-07-16",9.544,9.584,9.499,9.536,1580000],["2007-07-17",9.58,9.58,9.375,9.451,1746000],["2007-07-18",9.417,9.48,9.355,9.478,1269000],["2007-07-19",9.489,9.768,9.415,9.449,2976000],["2007-07-20",9.428,9.497,9.139,9.144,2682000],["2007-07-23",9.219,9.273,9.006,9.148,2756000],["2007-07-24",9.099,9.145,8.8,8.831,2275000],["2007-07-25",8.845,8.932,8.726,8.795,1659000],["2007-07-26",8.728,8.809,8.369,8.558,4450000],["2007-07-27",8.52,8.773,7.371,7.407,11412000],["2007-07-30",7.526,7.751,7.406,7.525,6049000],["2007-07-31",7.543,7.6,7.289,7.311,4158000],["2007-08-01",7.286,7.334,7.07,7.22,4364000],["2007-08-02",7.224,7.343,7.087,7.138,2784000],["2007-08-03",7.121,7.207,6.864,6.932,4827000],["2007-08-06",7.049,7.115,6.6,6.752,6959000],["2007-08-07",6.797,6.797,6.468,6.636,5539000],["2007-08-08",6.67,6.724,6.31,6.586,7356000],["2007-08-09",6.7,6.7,6.08,6.448,11645000],["2007-08-10",6.335,7.369,6.077,7.014,11968000],["2007-08-13",7.094,7.481,6.95,6.99,4996000],["2007-08-14",7.052,7.3,6.9,6.986,3079000],["2007-08-15",6.98,7.222,6.975,7.05,2603000],["2007-08-16",6.996,7.112,6.787,6.902,4319000],["2007-08-17",7.091,7.13,6.9,7.005,2801000],["2007-08-20",7.046,7.26,6.958,7.069,1968000],["2007-08-21",7.103,7.123,6.912,7.002,1608000],["2007-08-22",7.056,7.138,6.9,6.957,2138000],["2007-08-23",7.018,7.31,7.0,7.237,2822000],["2007-08-24",7.256,7.605,7.125,7.605,4073000],["2007-08-27",7.596,7.65,7.304,7.325,2219000],["2007-08-28",7.288,7.354,6.981,6.993,2118000],["2007-08-29",7.041,7.095,6.755,6.834,3575000],["2007-08-30",6.794,7.023,6.764,6.816,2359000],["2007-08-31",6.893,7.132,6.812,6.924,1867000],["2007-09-04",6.914,7.195,6.914,7.052,1821000],["2007-09-05",7.002,7.106,6.812,6.831,1960000],["2007-09-06",6.841,7.074,6.841,7.053,2388000],["2007-09-07",6.961,7.0,6.826,6.964,1956000],["2007-09-10",6.994,7.086,6.868,6.942,1920000],["2007-09-11",6.963,7.078,6.865,7.078,1736000],["2007-09-12",7.027,7.13,6.95,7.005,1827000],["2007-09-13",7.014,7.262,6.903,7.065,3108000],["2007-09-14",6.996,7.002,6.837,6.891,2335000],["2007-09-17",6.865,6.911,6.548,6.728,4368000],["2007-09-18",6.746,7.093,6.744,7.081,2776000],["2007-09-19",7.139,7.188,6.961,7.108,2981000],["2007-09-20",7.087,7.164,7.011,7.151,1595000],["2007-09-21",7.216,7.27,7.106,7.23,2431000],["2007-09-24",7.243,7.264,7.064,7.185,2352000],["2007-09-25",7.138,7.319,7.043,7.248,1794000],["2007-09-26",7.293,7.435,7.285,7.404,1885000],["2007-09-27",7.4,7.971,7.364,7.923,6532000],["2007-09-28",7.906,7.999,7.9,7.934,2703000],["2007-10-01",7.923,8.321,7.918,8.295,5519000],["2007-10-02",8.274,8.344,8.069,8.301,3903000],["2007-10-03",8.238,8.242,7.885,7.996,4527000],["2007-10-04",8.022,8.064,7.893,7.994,1615000],["2007-10-05",8.067,8.164,7.97,8.088,1739000],["2007-10-08",8.26,8.29,7.943,8.107,3330000],["2007-10-09",8.114,8.194,8.0,8.093,1150000],["2007-10-10",8.072,8.089,7.939,8.05,1863000],["2007-10-11",8.107,8.184,7.909,7.954,2371000],["2007-10-12",7.914,8.098,7.891,7.945,1695000],["2007-10-15",8.456,8.738,8.42,8.707,7814000],["2007-10-16",8.691,8.696,8.401,8.415,2980000],["2007-10-17",8.569,8.6,8.449,8.565,1978000],["2007-10-18",8.542,8.685,8.533,8.657,1525000],["2007-10-19",8.644,8.644,8.426,8.472,2414000],["2007-10-22",8.439,8.653,8.33,8.606,1588000],["2007-10-23",8.416,8.7,8.416,8.624,1449000],["2007-10-24",8.636,8.636,8.381,8.542,2717000],["2007-10-25",8.555,8.76,8.461,8.495,1706000],["2007-10-26",8.634,8.656,8.44,8.602,1396000],["2007-10-29",8.646,8.741,8.547,8.696,1150000],["2007-10-30",8.69,8.725,8.602,8.657,1102000],["2007-10-31",9.956,10.798,9.712,9.833,22064000],["2007-11-01",10.047,10.299,9.789,9.941,4226000],["2007-11-02",10.066,10.294,9.817,10.046,3091000],["2007-11-05",9.95,10.171,9.618,9.96,3593000],["2007-11-06",10.048,10.621,10.001,10.59,5235000],["2007-11-07",10.5,11.239,10.454,10.956,7045000],["2007-11-08",11.006,11.157,9.802,10.344,8247000],["2007-11-09",10.265,10.361,9.95,10.09,3181000],["2007-11-12",10.119,10.769,10.043,10.446,5147000],["2007-11-13",10.565,10.726,10.392,10.622,2786000],["2007-11-14",10.682,10.945,10.576,10.668,2015000],["2007-11-15",10.675,10.825,10.557,10.6,1827000],["2007-11-16",10.626,10.815,10.502,10.729,2517000],["2007-11-19",10.634,10.71,10.309,10.539,2608000],["2007-11-20",10.516,10.642,10.1,10.426,2108000],["2007-11-21",10.345,10.475,10.011,10.044,2034000],["2007-11-23",10.163,10.686,10.163,10.681,1263000],["2007-11-26",10.658,10.658,10.058,10.077,1809000],["2007-11-27",10.172,10.359,10.056,10.199,1574000],["2007-11-28",10.087,10.391,10.087,10.231,1938000],["2007-11-29",10.224,10.488,10.076,10.336,1476000],["2007-11-30",10.485,10.526,10.022,10.085,1427000],["2007-12-03",10.188,10.2,9.912,10.073,1742000],["2007-12-04",9.961,10.265,9.9,10.159,1830000],["2007-12-05",10.328,10.449,10.103,10.324,1141000],["2007-12-06",10.283,10.43,10.102,10.4,1592000],["2007-12-07",10.345,10.432,10.133,10.275,1345000],["2007-12-10",10.22,10.397,10.159,10.32,1039000],["2007-12-11",10.331,10.674,10.331,10.377,2112000],["2007-12-12",10.612,10.629,10.053,10.234,1954000],["2007-12-13",10.145,10.299,9.896,10.008,1725000],["2007-12-14",9.901,10.203,9.482,9.524,3555000],["2007-12-17",9.483,9.507,8.996,9.097,3339000],["2007-12-18",9.27,9.617,9.146,9.568,3139000],["2007-12-19",9.532,9.551,9.11,9.42,3363000],["2007-12-20",9.499,9.67,9.206,9.285,3305000],["2007-12-21",9.438,9.586,9.301,9.492,2362000],["2007-12-24",9.528,9.615,9.409,9.505,1607000],["2007-12-26",9.495,9.653,9.311,9.583,2096000],["2007-12-27",9.59,9.75,9.175,9.25,2534000],["2007-12-28",9.285,9.533,9.279,9.497,3177000],["2007-12-31",9.454,9.781,9.371,9.51,4660000],["2008-01-02",9.615,9.615,8.994,9.008,2606000],["2008-01-03",9.055,9.174,8.752,8.865,2233000],["2008-01-04",8.799,8.813,8.359,8.401,2097000],["2008-01-07",8.4,8.752,8.364,8.469,2748000],["2008-01-08",8.476,8.557,8.056,8.105,3597000],["2008-01-09",8.102,8.243,7.711,7.933,3328000],["2008-01-10",7.773,7.889,7.477,7.611,5457000],["2008-01-11",7.677,7.677,7.27,7.282,4614000],["2008-01-14",7.406,7.7,7.379,7.55,5357000],["2008-01-15",7.459,7.566,7.294,7.389,1961000],["2008-01-16",7.271,7.771,7.271,7.387,3842000],["2008-01-17",6.807,7.2,6.69,7.002,11911000],["2008-01-18",7.0,7.294,7.0,7.107,3137000],["2008-01-22",6.9,7.153,6.764,7.031,4890000],["2008-01-23",6.625,7.347,6.625,7.006,4757000],["2008-01-24",7.028,7.25,7.001,7.2,3206000],["2008-01-25",7.307,7.362,7.055,7.136,3253000],["2008-01-28",7.21,7.21,6.972,7.182,1274000],["2008-01-29",7.212,7.358,7.103,7.272,3224000],["2008-01-30",7.205,7.348,7.129,7.14,2728000],["2008-01-31",7.04,7.349,7.022,7.292,2074000],["2008-02-01",7.381,7.384,7.026,7.242,3483000],["2008-02-04",6.46,6.96,6.425,6.853,18372000],["2008-02-05",6.989,6.993,6.536,6.679,6176000],["2008-02-06",6.695,6.845,6.575,6.672,3833000],["2008-02-07",6.589,6.968,6.561,6.842,3959000],["2008-02-08",6.812,6.841,6.625,6.715,3127000],["2008-02-11",6.706,6.919,6.706,6.732,4706000],["2008-02-12",6.78,6.934,6.712,6.761,3606000],["2008-02-13",6.841,6.904,6.653,6.873,1929000],["2008-02-14",6.902,6.902,6.621,6.788,3323000],["2008-02-15",6.737,6.74,6.649,6.658,2820000],["2008-02-19",6.737,6.869,6.632,6.712,3071000],["2008-02-20",6.65,7.052,6.65,6.984,3014000],["2008-02-21",7.026,7.15,6.75,6.772,2102000],["2008-02-22",6.769,6.839,6.62,6.726,2022000],["2008-02-25",6.78,6.927,6.691,6.884,1743000],["2008-02-26",6.846,7.172,6.764,7.049,4449000],["2008-02-27",6.966,7.134,6.88,7.009,3128000],["2008-02-28",6.89,6.977,6.674,6.784,3280000],["2008-02-29",6.703,6.761,6.626,6.652,2447000],["2008-03-03",6.643,6.677,6.481,6.576,3102000],["2008-03-04",6.515,6.731,6.489,6.675,2940000],["2008-03-05",6.721,6.775,6.616,6.745,2308000],["2008-03-06",6.695,6.842,6.555,6.555,3178000],["2008-03-07",6.579,6.731,6.509,6.593,1754000],["2008-03-10",6.596,6.764,6.595,6.625,2047000],["2008-03-11",6.768,6.864,6.627,6.845,3935000],["2008-03-12",6.868,6.938,6.753,6.827,3280000],["2008-03-13",6.735,7.008,6.696,6.99,4878000],["2008-03-14",7.035,7.09,6.814,6.872,3701000],["2008-03-17",6.751,7.06,6.71,6.964,3165000],["2008-03-18",6.975,7.285,6.969,7.265,3924000],["2008-03-19",7.285,7.455,7.138,7.138,3962000],["2008-03-20",7.216,7.4,7.05,7.398,4987000],["2008-03-24",7.379,7.565,7.33,7.546,2645000],["2008-03-25",7.579,7.64,7.318,7.473,1931000],["2008-03-26",7.438,7.466,7.251,7.435,1277000],["2008-03-27",7.458,7.468,7.12,7.167,2233000],["2008-03-28",7.243,7.47,7.203,7.355,5006000],["2008-03-31",7.334,7.529,7.325,7.399,3317000],["2008-04-01",7.537,7.709,7.405,7.672,2666000],["2008-04-02",7.655,7.709,7.533,7.583,1507000],["2008-04-03",7.53,7.88,7.508,7.798,2226000],["2008-04-04",7.857,8.083,7.761,8.034,3744000],["2008-04-07",8.093,8.112,7.802,7.838,2004000],["2008-04-08",7.873,8.029,7.755,7.99,1809000],["2008-04-09",7.985,8.032,7.525,7.645,1817000],["2008-04-10",7.628,7.874,7.582,7.799,1001000],["2008-04-11",7.739,7.74,7.472,7.481,2486000],["2008-04-14",7.435,7.742,7.417,7.579,1335000],["2008-04-15",7.615,7.836,7.489,7.762,1856000],["2008-04-16",7.854,8.243,7.854,8.114,3388000],["2008-04-17",8.094,8.199,8.022,8.083,903000],["2008-04-18",8.2,8.433,8.197,8.424,1715000],["2008-04-21",8.372,8.632,8.223,8.631,2699000],["2008-04-22",8.622,8.622,8.362,8.482,2052000],["2008-04-23",8.52,8.745,8.319,8.741,1689000],["2008-04-24",8.746,8.746,8.495,8.724,1891000],["2008-04-25",8.718,8.855,8.576,8.786,1640000],["2008-04-28",8.777,9.093,8.724,8.978,3060000],["2008-04-29",9.021,9.048,8.721,8.972,1704000],["2008-04-30",9.075,9.075,8.806,8.873,1397000],["2008-05-01",8.857,9.098,8.857,9.025,2085000],["2008-05-02",7.625,8.087,7.24,7.341,14453000],["2008-05-05",7.254,7.651,7.254,7.593,4228000],["2008-05-06",7.562,7.87,7.513,7.804,2602000],["2008-05-07",7.797,7.915,7.743,7.781,2601000],["2008-05-08",7.797,7.85,7.692,7.831,1456000],["2008-05-09",7.696,7.778,7.639,7.717,1674000],["2008-05-12",7.791,7.889,7.559,7.834,1958000],["2008-05-13",7.828,7.828,7.617,7.69,2030000],["2008-05-14",7.693,7.733,7.625,7.649,2092000],["2008-05-15",7.682,7.884,7.626,7.824,1362000],["2008-05-16",7.887,7.924,7.625,7.831,1230000],["2008-05-19",7.844,7.891,7.675,7.747,1527000],["2008-05-20",7.697,7.957,7.666,7.902,2249000],["2008-05-21",7.943,8.066,7.776,7.842,2200000],["2008-05-22",7.84,8.179,7.84,7.988,1790000],["2008-05-23",7.92,7.968,7.815,7.925,3932000],["2008-05-27",7.917,8.082,7.726,8.05,1888000],["2008-05-28",8.068,8.124,7.834,7.991,2739000],["2008-05-29",7.945,8.186,7.935,8.102,2138000],["2008-05-30",8.11,8.125,7.903,7.961,2309000],["2008-06-02",7.92,8.04,7.644,7.776,2738000],["2008-06-03",7.788,7.788,7.425,7.629,2979000],["2008-06-04",7.614,7.65,7.55,7.612,2613000],["2008-06-05",7.618,7.858,7.559,7.858,1621000],["2008-06-06",7.823,7.877,7.663,7.663,890000],["2008-06-09",7.744,7.744,7.485,7.567,834000],["2008-06-10",7.48,7.713,7.42,7.533,988000],["2008-06-11",7.491,7.536,7.375,7.377,775000],["2008-06-12",7.448,7.563,7.372,7.421,3202000],["2008-06-13",7.503,7.571,7.363,7.503,960000],["2008-06-16",7.46,7.588,7.446,7.49,768000],["2008-06-17",7.491,7.589,7.49,7.5,640000],["2008-06-18",7.493,7.578,7.491,7.504,669000],["2008-06-19",7.466,7.532,7.366,7.501,809000],["2008-06-20",7.449,7.563,7.295,7.3,2532000],["2008-06-23",7.366,7.366,7.0,7.004,2079000],["2008-06-24",7.0,7.125,6.845,6.899,1586000],["2008-06-25",6.894,7.16,6.85,7.073,1054000],["2008-06-26",6.999,7.104,6.954,6.971,1160000],["2008-06-27",6.977,6.998,6.799,6.83,1586000],["2008-06-30",6.847,6.847,6.468,6.475,1980000],["2008-07-01",6.43,6.506,6.267,6.363,2651000],["2008-07-02",6.346,6.359,6.222,6.232,2032000],["2008-07-03",6.246,6.4,6.221,6.342,810000],["2008-07-07",6.345,6.424,6.27,6.361,1215000],["2008-07-08",6.386,6.527,6.348,6.527,1537000],["2008-07-09",6.516,6.642,6.449,6.449,1401000],["2008-07-10",6.429,6.566,6.3,6.484,1213000],["2008-07-11",6.414,6.53,6.307,6.512,978000],["2008-07-14",6.578,6.578,6.337,6.35,1707000],["2008-07-15",6.33,6.454,6.22,6.364,1589000],["2008-07-16",6.378,6.641,6.378,6.529,1509000],["2008-07-17",6.582,6.582,6.3,6.415,1815000],["2008-07-18",6.436,6.52,6.272,6.303,2175000],["2008-07-21",6.308,6.417,6.245,6.278,1318000],["2008-07-22",6.252,6.277,6.105,6.169,1434000],["2008-07-23",6.185,6.487,6.151,6.469,1372000],["2008-07-24",6.495,6.495,6.262,6.284,1805000],["2008-07-25",6.259,6.307,6.16,6.19,1398000],["2008-07-28",6.148,6.204,5.864,5.918,2143000],["2008-07-29",5.956,6.058,5.89,6.011,1501000],["2008-07-30",6.075,6.144,5.911,5.974,1002000],["2008-07-31",5.9,6.125,5.9,6.044,958000],["2008-08-01",6.066,6.107,5.842,6.056,1344000],["2008-08-04",5.83,6.075,5.811,6.012,1696000],["2008-08-05",5.36,5.989,5.35,5.873,9675000],["2008-08-06",5.717,6.258,5.649,6.2,4510000],["2008-08-07",6.102,6.232,6.091,6.183,2076000],["2008-08-08",6.149,6.288,6.053,6.257,1541000],["2008-08-11",6.237,6.57,6.184,6.532,2207000],["2008-08-12",6.499,6.618,6.473,6.559,1099000],["2008-08-13",6.563,6.563,6.317,6.502,1276000],["2008-08-14",6.448,6.565,6.435,6.463,963000],["2008-08-15",6.523,6.632,6.357,6.594,1556000],["2008-08-18",6.593,6.67,6.499,6.533,786000],["2008-08-19",6.451,6.498,6.373,6.473,1119000],["2008-08-20",6.469,6.633,6.401,6.407,1243000],["2008-08-21",6.394,6.474,6.257,6.417,469000],["2008-08-22",6.477,6.721,6.476,6.68,861000],["2008-08-25",6.63,6.759,6.441,6.494,1204000],["2008-08-26",6.478,6.527,6.359,6.411,1256000],["2008-08-27",6.406,6.61,6.406,6.513,739000],["2008-08-28",6.514,6.568,6.394,6.498,1035000],["2008-08-29",6.476,6.476,6.348,6.416,581000],["2008-09-02",6.504,6.544,6.38,6.419,1310000],["2008-09-03",6.393,6.477,6.309,6.471,1662000],["2008-09-04",6.411,6.589,6.351,6.41,1643000],["2008-09-05",6.351,6.454,6.351,6.425,1470000],["2008-09-08",6.547,6.616,6.425,6.505,1132000],["2008-09-09",6.54,6.635,6.365,6.365,1771000],["2008-09-10",6.461,6.514,6.363,6.447,1689000],["2008-09-11",6.392,6.514,6.363,6.504,1426000],["2008-09-12",6.462,6.518,6.414,6.463,1236000],["2008-09-15",6.374,6.54,6.249,6.263,1820000],["2008-09-16",6.176,6.35,5.977,6.043,1746000],["2008-09-17",5.977,6.068,5.703,5.733,1954000],["2008-09-18",5.823,5.842,5.438,5.6,3050000],["2008-09-19",6.026,6.026,5.5,5.895,3566000],["2008-09-22",5.775,6.27,5.722,5.956,2231000],["2008-09-23",5.948,6.115,5.891,5.948,1209000],["2008-09-24",5.969,6.132,5.875,5.886,1194000],["2008-09-25",5.994,6.0,5.809,5.888,1020000],["2008-09-26",5.812,6.28,5.812,6.209,1767000],["2008-09-29",6.145,6.289,5.871,5.928,1041000],["2008-09-30",6.003,6.089,5.743,5.953,1044000],["2008-10-01",5.89,5.995,5.581,5.687,956000],["2008-10-02",5.627,5.627,5.38,5.418,1108000],["2008-10-03",5.468,5.551,5.301,5.301,1184000],["2008-10-06",5.213,5.25,4.766,4.961,1558000],["2008-10-07",4.959,5.017,4.687,4.696,1560000],["2008-10-08",4.627,4.868,4.411,4.525,1973000],["2008-10-09",4.623,4.699,4.19,4.191,1866000],["2008-10-10",4.083,4.263,3.771,4.075,2752000],["2008-10-13",4.127,4.584,4.127,4.584,1848000],["2008-10-14",4.679,4.8,4.375,4.444,1438000],["2008-10-15",4.399,4.399,3.989,4.022,1548000],["2008-10-16",4.037,4.185,3.887,4.044,2634000],["2008-10-17",3.947,4.196,3.863,4.135,4600000],["2008-10-20",4.173,4.237,4.002,4.215,2026000],["2008-10-21",4.188,4.239,4.107,4.124,1262000],["2008-10-22",4.086,4.246,3.92,4.013,1961000],["2008-10-23",4.003,4.137,3.929,4.06,2996000],["2008-10-24",3.926,4.166,3.907,4.057,2077000],["2008-10-27",3.983,4.049,3.851,3.867,1059000],["2008-10-28",3.922,4.234,3.889,4.218,1329000],["2008-10-29",4.073,4.306,4.052,4.193,1166000],["2008-10-30",4.318,4.366,4.191,4.355,1413000],["2008-10-31",4.2,4.2,3.812,3.937,4514000],["2008-11-03",3.908,3.989,3.838,3.906,2062000],["2008-11-04",3.968,4.051,3.874,4.048,1964000],["2008-11-05",3.901,4.021,3.776,3.79,2525000],["2008-11-06",3.776,3.838,3.639,3.734,2351000],["2008-11-07",3.766,3.836,3.716,3.754,1019000],["2008-11-10",3.84,3.849,3.702,3.738,914000],["2008-11-11",3.653,3.767,3.646,3.676,1193000],["2008-11-12",3.631,3.659,3.519,3.519,1185000],["2008-11-13",3.507,3.722,3.395,3.713,1978000],["2008-11-14",3.636,3.721,3.542,3.551,1119000],["2008-11-17",3.523,3.689,3.451,3.553,1398000],["2008-11-18",3.575,3.669,3.428,3.487,1409000],["2008-11-19",3.477,3.531,3.265,3.265,1275000],["2008-11-20",3.258,3.349,3.162,3.188,2856000],["2008-11-21",3.252,3.359,3.055,3.358,1570000],["2008-11-24",3.396,3.5,3.2,3.487,2246000],["2008-11-25",3.587,3.609,3.377,3.455,1551000],["2008-11-26",3.385,3.638,3.32,3.606,2401000],["2008-11-28",3.563,3.582,3.424,3.568,293000],["2008-12-01",3.484,3.635,3.219,3.232,2178000],["2008-12-02",3.293,3.399,3.172,3.346,2354000],["2008-12-03",3.26,3.476,3.26,3.419,831000],["2008-12-04",3.4,3.473,3.258,3.304,660000],["2008-12-05",3.267,3.464,3.19,3.461,932000],["2008-12-08",3.526,3.549,3.449,3.525,857000],["2008-12-09",3.485,3.638,3.395,3.47,544000],["2008-12-10",3.499,3.521,3.363,3.401,1042000],["2008-12-11",3.358,3.4,3.281,3.312,624000],["2008-12-12",3.251,3.327,3.181,3.319,1176000],["2008-12-15",3.344,3.45,3.259,3.34,960000],["2008-12-16",3.375,3.588,3.333,3.518,1653000],["2008-12-17",3.49,3.681,3.484,3.567,1379000],["2008-12-18",3.562,3.642,3.467,3.549,970000],["2008-12-19",3.631,3.663,3.541,3.594,1317000],["2008-12-22",3.59,3.647,3.296,3.424,1491000],["2008-12-23",3.443,3.537,3.341,3.457,704000],["2008-12-24",3.376,3.538,3.376,3.484,577000],["2008-12-26",3.494,3.513,3.455,3.501,374000],["2008-12-29",3.501,3.591,3.429,3.515,581000],["2008-12-30",3.523,3.614,3.446,3.608,711000],["2008-12-31",3.636,3.754,3.625,3.713,859000],["2009-01-02",3.72,3.782,3.699,3.728,560000],["2009-01-05",3.733,3.756,3.67,3.724,716000],["2009-01-06",3.764,3.954,3.75,3.809,1091000],["2009-01-07",3.751,3.872,3.683,3.848,1081000],["2009-01-08",3.824,3.913,3.718,3.887,1331000],["2009-01-09",3.876,3.907,3.769,3.796,1113000],["2009-01-12",3.757,3.817,3.717,3.75,844000],["2009-01-13",3.752,3.821,3.688,3.752,936000],["2009-01-14",3.699,3.772,3.655,3.7,1055000],["2009-01-15",3.692,3.891,3.65,3.838,1770000],["2009-01-16",3.907,3.911,3.62,3.775,1614000],["2009-01-20",3.719,3.783,3.54,3.639,1401000],["2009-01-21",3.681,3.934,3.628,3.909,1436000],["2009-01-22",3.835,3.912,3.691,3.749,1108000],["2009-01-23",3.675,3.821,3.675,3.773,718000],["2009-01-26",3.767,3.934,3.749,3.829,1095000],["2009-01-27",3.829,3.941,3.805,3.918,988000],["2009-01-28",3.939,4.044,3.9,3.999,1288000],["2009-01-29",3.946,4.148,3.912,3.986,1790000],["2009-01-30",4.03,4.037,3.834,3.87,1228000],["2009-02-02",4.09,4.223,3.93,4.0,2919000],["2009-02-03",4.009,4.054,3.857,4.018,1283000],["2009-02-04",4.007,4.016,3.917,3.95,1289000],["2009-02-05",3.922,4.106,3.895,4.058,1312000],["2009-02-06",4.044,4.18,4.016,4.167,1207000],["2009-02-09",4.165,4.237,4.079,4.186,651000],["2009-02-10",4.171,4.258,3.995,4.003,996000],["2009-02-11",4.033,4.061,3.93,3.998,929000],["2009-02-12",3.954,4.035,3.907,4.018,1034000],["2009-02-13",4.019,4.085,3.971,4.055,1001000],["2009-02-17",3.966,4.011,3.878,3.883,1185000],["2009-02-18",3.913,4.098,3.911,4.049,2061000],["2009-02-19",4.072,4.096,3.953,3.953,1033000],["2009-02-20",3.89,4.014,3.872,3.952,1412000],["2009-02-23",3.961,3.961,3.779,3.815,992000],["2009-02-24",3.851,3.901,3.74,3.865,1126000],["2009-02-25",3.865,3.88,3.69,3.741,982000],["2009-02-26",3.759,3.836,3.661,3.672,1358000],["2009-02-27",3.604,3.719,3.6,3.653,1313000],["2009-03-02",3.595,3.6,3.449,3.516,1808000],["2009-03-03",3.54,3.57,3.415,3.415,936000],["2009-03-04",3.459,3.545,3.4,3.449,1196000],["2009-03-05",3.398,3.454,3.354,3.356,1152000],["2009-03-06",3.38,3.429,3.29,3.38,801000],["2009-03-09",3.339,3.407,3.255,3.263,988000],["2009-03-10",3.324,3.446,3.29,3.439,1045000],["2009-03-11",3.448,3.509,3.376,3.409,1140000],["2009-03-12",3.411,3.476,3.281,3.299,2889000],["2009-03-13",3.317,3.374,3.283,3.347,776000],["2009-03-16",3.358,3.358,3.264,3.29,913000],["2009-03-17",3.29,3.352,3.245,3.352,472000],["2009-03-18",3.328,3.43,3.269,3.43,857000],["2009-03-19",3.454,3.476,3.357,3.367,636000],["2009-03-20",3.389,3.489,3.389,3.46,1777000],["2009-03-23",3.522,3.643,3.458,3.643,942000],["2009-03-24",3.599,3.679,3.598,3.598,1014000],["2009-03-25",3.635,3.677,3.591,3.677,1087000],["2009-03-26",3.713,3.778,3.651,3.777,1193000],["2009-03-27",3.57,3.6,3.408,3.415,2455000],["2009-03-30",3.397,3.397,3.313,3.342,876000],["2009-03-31",3.393,3.574,3.393,3.419,1103000],["2009-04-01",3.39,3.613,3.368,3.613,1273000],["2009-04-02",3.668,3.787,3.618,3.747,1366000],["2009-04-03",3.738,3.819,3.729,3.813,625000],["2009-04-06",3.762,3.836,3.661,3.817,1189000],["2009-04-07",3.759,3.856,3.737,3.737,579000],["2009-04-08",3.663,3.842,3.573,3.773,1179000],["2009-04-09",3.805,3.9,3.793,3.867,764000],["2009-04-13",3.844,3.935,3.806,3.907,1046000],["2009-04-14",3.857,3.926,3.782,3.867,1334000],["2009-04-15",3.868,3.927,3.845,3.887,758000],["2009-04-16",3.932,4.026,3.81,3.97,1366000],["2009-04-17",3.983,4.0,3.94,3.999,788000],["2009-04-20",3.929,3.986,3.819,3.893,1426000],["2009-04-21",3.883,3.962,3.877,3.932,815000],["2009-04-22",3.883,4.02,3.883,3.896,856000],["2009-04-23",3.919,3.953,3.847,3.933,866000],["2009-04-24",3.953,4.023,3.881,3.941,1321000],["2009-04-27",3.887,4.017,3.857,3.884,931000],["2009-04-28",3.826,3.978,3.826,3.928,1302000],["2009-04-29",3.941,4.01,3.888,3.963,528000],["2009-04-30",3.983,4.034,3.878,3.891,782000],["2009-05-01",3.894,3.976,3.861,3.884,850000],["2009-05-04",3.928,4.119,3.909,4.092,1778000],["2009-05-05",4.097,4.229,4.074,4.161,1497000],["2009-05-06",4.189,4.213,4.057,4.096,1972000],["2009-05-07",4.126,4.196,4.001,4.13,1728000],["2009-05-08",4.165,4.382,4.144,4.381,2369000],["2009-05-11",4.305,4.433,4.274,4.387,1269000],["2009-05-12",4.424,4.436,4.31,4.423,1311000],["2009-05-13",4.354,4.572,4.324,4.478,2307000],["2009-05-14",4.504,4.504,4.386,4.455,1236000],["2009-05-15",4.448,4.61,4.414,4.596,2448000],["2009-05-18",4.609,4.619,4.51,4.615,1604000],["2009-05-19",4.587,4.662,4.55,4.61,907000],["2009-05-20",4.643,4.706,4.59,4.686,1470000],["2009-05-21",4.645,4.657,4.493,4.539,1252000],["2009-05-22",4.514,4.598,4.482,4.531,876000],["2009-05-26",4.5,4.65,4.5,4.637,1760000],["2009-05-27",4.608,4.712,4.608,4.66,1778000],["2009-05-28",4.681,4.7,4.598,4.672,965000],["2009-05-29",4.7,4.715,4.526,4.68,1182000],["2009-06-01",4.7,4.741,4.665,4.727,1467000],["2009-06-02",4.72,4.76,4.605,4.748,1067000],["2009-06-03",4.725,4.799,4.701,4.799,1038000],["2009-06-04",4.797,4.859,4.736,4.852,732000],["2009-06-05",4.91,4.915,4.853,4.892,1158000],["2009-06-08",4.856,4.942,4.83,4.884,1027000],["2009-06-09",4.922,4.933,4.88,4.894,437000],["2009-06-10",4.947,4.947,4.873,4.93,762000],["2009-06-11",4.948,4.985,4.9,4.923,391000],["2009-06-12",4.901,4.904,4.816,4.88,332000],["2009-06-15",4.829,4.855,4.714,4.772,767000],["2009-06-16",4.806,4.842,4.684,4.686,790000],["2009-06-17",4.691,4.766,4.655,4.7,976000],["2009-06-18",4.688,5.031,4.6,5.025,2821000],["2009-06-19",5.076,5.245,5.057,5.212,2420000],["2009-06-22",5.156,5.191,4.987,5.0,1166000],["2009-06-23",4.902,5.084,4.874,4.918,769000],["2009-06-24",4.946,5.04,4.85,4.957,570000],["2009-06-25",4.937,5.055,4.918,4.97,539000],["2009-06-26",4.958,5.144,4.899,5.08,1733000],["2009-06-29",5.082,5.127,4.946,5.023,711000],["2009-06-30",5.011,5.099,4.895,5.022,692000],["2009-07-01",4.701,5.209,4.701,5.094,896000],["2009-07-02",5.029,5.029,4.871,4.933,713000],["2009-07-06",4.846,5.217,4.846,5.185,1808000],["2009-07-07",5.203,5.219,5.08,5.093,1367000],["2009-07-08",5.13,5.2,5.077,5.122,1016000],["2009-07-09",5.18,5.245,5.062,5.103,417000],["2009-07-10",5.092,5.154,5.03,5.106,443000],["2009-07-13",5.11,5.336,5.01,5.292,1233000],["2009-07-14",5.303,5.35,5.229,5.278,791000],["2009-07-15",5.171,5.33,5.171,5.306,1550000],["2009-07-16",5.297,5.399,5.188,5.376,1203000],["2009-07-17",5.388,5.423,5.301,5.395,832000],["2009-07-20",5.447,5.498,5.405,5.45,722000],["2009-07-21",5.466,5.584,5.446,5.55,1098000],["2009-07-22",5.575,5.61,5.503,5.61,562000],["2009-07-23",5.618,5.862,5.596,5.815,1765000],["2009-07-24",5.815,5.924,5.773,5.9,1341000],["2009-07-27",5.874,5.874,5.762,5.81,423000],["2009-07-28",5.757,5.871,5.757,5.856,1299000],["2009-07-29",5.802,5.892,5.72,5.853,1068000],["2009-07-30",5.919,6.021,5.73,5.861,1316000],["2009-07-31",6.247,6.307,5.975,6.092,4461000],["2009-08-03",6.136,6.295,6.101,6.185,1412000],["2009-08-04",6.17,6.426,6.154,6.424,2160000],["2009-08-05",6.4,6.449,6.297,6.416,1123000],["2009-08-06",6.422,6.484,6.322,6.368,764000],["2009-08-07",6.459,6.459,6.328,6.343,764000],["2009-08-10",6.327,6.402,6.273,6.36,665000],["2009-08-11",6.35,6.403,6.277,6.363,757000],["2009-08-12",6.388,6.495,6.301,6.354,1574000],["2009-08-13",6.405,6.405,6.275,6.3,578000],["2009-08-14",6.299,6.313,6.116,6.171,993000],["2009-08-17",6.071,6.174,6.065,6.106,583000],["2009-08-18",6.033,6.198,6.032,6.133,644000],["2009-08-19",6.054,6.314,6.054,6.269,768000],["2009-08-20",6.271,6.287,6.203,6.24,385000],["2009-08-21",6.292,6.292,6.166,6.199,968000],["2009-08-24",6.251,6.326,6.219,6.284,419000],["2009-08-25",6.293,6.293,6.178,6.217,452000],["2009-08-26",6.193,6.298,6.193,6.297,475000],["2009-08-27",6.268,6.296,6.192,6.245,750000],["2009-08-28",6.264,6.3,6.167,6.178,634000],["2009-08-31",6.223,6.223,6.118,6.175,689000],["2009-09-01",6.216,6.287,6.181,6.261,1293000],["2009-09-02",6.227,6.351,6.227,6.3,1044000],["2009-09-03",6.307,6.365,6.245,6.351,572000],["2009-09-04",6.351,6.516,6.334,6.516,757000],["2009-09-08",6.546,6.594,6.472,6.587,901000],["2009-09-09",6.564,6.688,6.395,6.553,887000],["2009-09-10",6.528,6.564,6.475,6.5,864000],["2009-09-11",6.495,6.709,6.381,6.657,1258000],["2009-09-14",6.627,6.819,6.606,6.762,1060000],["2009-09-15",6.724,6.789,6.724,6.755,631000],["2009-09-16",6.726,6.78,6.639,6.78,572000],["2009-09-17",6.757,6.77,6.679,6.742,509000],["2009-09-18",6.756,6.768,6.671,6.723,768000],["2009-09-21",6.892,7.255,6.858,7.174,3958000],["2009-09-22",7.2,7.289,7.147,7.275,812000],["2009-09-23",7.266,7.303,7.126,7.15,596000],["2009-09-24",7.141,7.249,7.141,7.188,654000],["2009-09-25",7.191,7.229,7.112,7.132,320000],["2009-09-28",7.201,7.269,7.122,7.16,710000],["2009-09-29",7.187,7.3,7.175,7.194,460000],["2009-09-30",7.22,7.266,7.075,7.154,686000],["2009-10-01",7.142,7.262,6.987,7.053,1139000],["2009-10-02",7.0,7.042,6.923,6.957,604000],["2009-10-05",6.942,7.159,6.87,7.11,824000],["2009-10-06",7.136,7.515,7.136,7.509,1779000],["2009-10-07",7.505,7.525,7.222,7.242,1202000],["2009-10-08",7.295,7.398,7.077,7.094,1670000],["2009-10-09",7.077,7.205,7.039,7.201,957000],["2009-10-12",7.2,7.299,7.05,7.104,860000],["2009-10-13",7.075,7.125,7.0,7.043,870000],["2009-10-14",7.098,7.144,7.053,7.126,626000],["2009-10-15",7.13,7.512,7.13,7.442,1863000],["2009-10-16",7.418,7.488,7.358,7.372,2140000],["2009-10-19",7.46,7.544,7.4,7.489,1445000],["2009-10-20",7.514,7.539,7.433,7.484,1410000],["2009-10-21",7.445,7.498,7.198,7.199,1718000],["2009-10-22",7.251,7.405,7.197,7.36,836000],["2009-10-23",7.395,7.595,7.395,7.57,1702000],["2009-10-26",7.554,7.7,7.544,7.589,1787000],["2009-10-27",7.572,7.676,7.45,7.543,1263000],["2009-10-28",7.495,7.648,7.389,7.39,1494000],["2009-10-29",7.4,7.447,7.273,7.344,1683000],["2009-10-30",8.434,9.178,8.3,8.727,15093000],["2009-11-02",8.817,8.899,8.485,8.655,2852000],["2009-11-03",8.733,8.822,8.372,8.572,2234000],["2009-11-04",8.403,8.764,8.403,8.637,1565000],["2009-11-05",8.626,8.78,8.604,8.678,1260000],["2009-11-06",8.613,8.785,8.565,8.626,1097000],["2009-11-09",8.71,9.14,8.71,9.106,2533000],["2009-11-10",9.113,9.125,8.81,8.831,934000],["2009-11-11",8.856,9.085,8.843,9.084,935000],["2009-11-12",9.1,9.2,8.902,8.934,1318000],["2009-11-13",8.985,8.991,8.854,8.99,671000],["2009-11-16",8.985,9.175,8.976,9.141,1413000],["2009-11-17",9.154,9.154,8.976,9.096,862000],["2009-11-18",9.07,9.211,8.912,9.181,1143000],["2009-11-19",9.061,9.114,8.907,8.922,1391000],["2009-11-20",8.897,8.99,8.85,8.946,879000],["2009-11-23",9.011,9.142,8.997,9.138,744000],["2009-11-24",9.138,9.138,8.905,9.04,912000],["2009-11-25",9.045,9.061,8.968,8.999,592000],["2009-11-27",8.831,8.945,8.723,8.81,572000],["2009-11-30",8.8,8.848,8.616,8.757,988000],["2009-12-01",8.805,8.974,8.805,8.95,1261000],["2009-12-02",8.964,9.099,8.924,8.939,712000],["2009-12-03",8.99,9.04,8.82,8.836,437000],["2009-12-04",8.902,9.023,8.814,8.98,652000],["2009-12-07",8.952,9.047,8.886,8.912,439000],["2009-12-08",8.879,8.943,8.801,8.802,355000],["2009-12-09",8.802,8.802,8.581,8.64,1042000],["2009-12-10",8.681,8.72,8.669,8.694,741000],["2009-12-11",8.729,8.791,8.642,8.708,351000],["2009-12-14",8.722,8.82,8.616,8.82,564000],["2009-12-15",8.815,8.893,8.776,8.803,776000],["2009-12-16",8.875,8.875,8.597,8.625,752000],["2009-12-17",8.585,8.644,8.234,8.281,1658000],["2009-12-18",8.347,8.963,8.287,8.819,3041000],["2009-12-21",8.875,9.0,8.733,8.876,785000],["2009-12-22",8.913,8.994,8.834,8.932,644000],["2009-12-23",8.922,9.404,8.864,9.367,1488000],["2009-12-24",9.412,9.552,9.383,9.536,459000],["2009-12-28",9.564,9.659,9.4,9.461,640000],["2009-12-29",9.5,9.5,9.331,9.487,454000],["2009-12-30",9.476,9.476,9.291,9.372,695000],["2009-12-31",9.367,9.553,9.319,9.402,682000],["2010-01-04",9.447,9.625,9.447,9.616,716000],["2010-01-05",9.694,9.86,9.667,9.784,1394000],["2010-01-06",9.826,9.864,9.61,9.634,647000],["2010-01-07",9.609,9.733,9.221,9.249,1707000],["2010-01-08",9.257,9.541,9.257,9.5,652000],["2010-01-11",9.578,9.677,9.05,9.077,1334000],["2010-01-12",9.375,9.97,9.217,9.957,3342000],["2010-01-13",10.0,10.323,9.7,9.809,5771000],["2010-01-14",9.836,9.929,9.772,9.907,698000],["2010-01-15",10.225,10.606,10.211,10.359,3325000],["2010-01-19",10.469,10.686,10.386,10.51,1508000],["2010-01-20",10.468,10.498,10.08,10.244,1018000],["2010-01-21",10.285,10.416,9.85,9.945,1027000],["2010-01-22",9.91,9.98,9.683,9.701,876000],["2010-01-25",9.726,9.854,9.501,9.549,989000],["2010-01-26",9.507,9.843,9.402,9.735,1034000],["2010-01-27",9.663,9.794,9.57,9.683,1324000],["2010-01-28",9.672,9.784,9.515,9.55,675000],["2010-01-29",9.601,9.733,9.372,9.372,1118000],["2010-02-01",9.409,9.5,9.276,9.437,595000],["2010-02-02",9.437,9.562,9.403,9.466,607000],["2010-02-03",9.458,9.766,9.456,9.664,1325000],["2010-02-04",8.401,8.621,7.779,7.903,11473000],["2010-02-05",7.903,8.078,7.725,7.913,3009000],["2010-02-08",7.933,8.194,7.81,8.126,1926000],["2010-02-09",8.195,8.316,8.104,8.242,1360000],["2010-02-10",8.21,8.481,8.115,8.403,2229000],["2010-02-11",8.362,8.499,8.254,8.454,1517000],["2010-02-12",8.388,8.494,8.375,8.48,1358000],["2010-02-16",8.515,8.649,8.495,8.614,1457000],["2010-02-17",8.65,8.712,8.584,8.6,697000],["2010-02-18",8.569,8.6,8.45,8.504,845000],["2010-02-19",8.513,8.618,8.402,8.566,1701000],["2010-02-22",8.561,8.724,8.5,8.636,655000],["2010-02-23",8.59,8.671,8.551,8.612,607000],["2010-02-24",8.593,8.741,8.587,8.719,455000],["2010-02-25",8.626,8.735,8.526,8.724,1054000],["2010-02-26",8.735,8.893,8.679,8.862,880000],["2010-03-01",8.91,9.126,8.91,9.067,1066000],["2010-03-02",9.103,9.113,8.792,8.831,1670000],["2010-03-03",8.855,8.918,8.815,8.897,855000],["2010-03-04",8.896,8.946,8.855,8.928,479000],["2010-03-05",8.977,9.154,8.94,9.133,1289000],["2010-03-08",8.917,8.917,8.61,8.654,2936000],["2010-03-09",8.606,8.668,8.506,8.539,1966000],["2010-03-10",8.515,8.674,8.466,8.65,1098000],["2010-03-11",8.59,8.672,8.545,8.669,518000],["2010-03-12",8.717,8.779,8.675,8.748,590000],["2010-03-15",8.712,8.766,8.591,8.707,1037000],["2010-03-16",8.753,8.789,8.574,8.647,702000],["2010-03-17",8.684,8.725,8.475,8.583,720000],["2010-03-18",8.66,8.661,8.48,8.502,1039000],["2010-03-19",8.949,9.041,8.789,8.927,2683000],["2010-03-22",8.872,8.995,8.861,8.912,1056000],["2010-03-23",8.909,8.965,8.874,8.94,1073000],["2010-03-24",8.942,8.942,8.728,8.751,1168000],["2010-03-25",8.833,8.834,8.619,8.63,836000],["2010-03-26",8.676,8.677,8.466,8.5,877000],["2010-03-29",8.509,8.574,8.431,8.551,468000],["2010-03-30",8.534,8.639,8.49,8.556,895000],["2010-03-31",8.51,8.558,8.48,8.507,1170000],["2010-04-01",8.595,8.65,8.483,8.547,323000],["2010-04-05",8.568,8.595,8.542,8.581,475000],["2010-04-06",8.567,8.617,8.556,8.593,679000],["2010-04-07",8.561,8.645,8.561,8.627,844000],["2010-04-08",8.6,8.62,8.566,8.599,700000],["2010-04-09",8.6,8.602,8.535,8.546,625000],["2010-04-12",8.54,8.54,8.426,8.442,828000],["2010-04-13",8.444,8.534,8.401,8.486,1343000],["2010-04-14",8.503,8.562,8.494,8.52,1141000],["2010-04-15",8.502,8.56,8.467,8.474,871000],["2010-04-16",8.485,8.495,8.401,8.429,1419000],["2010-04-19",8.414,8.482,8.249,8.395,1044000],["2010-04-20",8.438,8.672,8.39,8.671,1480000],["2010-04-21",8.704,8.758,8.628,8.717,546000],["2010-04-22",8.652,8.754,8.55,8.749,497000],["2010-04-23",8.725,8.828,8.725,8.778,911000],["2010-04-26",8.731,8.873,8.731,8.837,527000],["2010-04-27",8.799,8.955,8.765,8.793,872000],["2010-04-28",8.844,8.991,8.844,8.868,1308000],["2010-04-29",8.927,9.072,8.909,9.001,13106000],["2010-04-30",8.0,8.045,7.619,7.66,10090000],["2010-05-03",7.639,7.754,7.443,7.609,3906000],["2010-05-04",7.482,7.509,7.402,7.459,1631000],["2010-05-05",7.304,7.541,7.173,7.245,3424000],["2010-05-06",7.208,7.22,6.6,6.989,4075000],["2010-05-07",6.929,7.056,6.722,6.883,2766000],["2010-05-10",7.101,7.17,7.05,7.131,1303000],["2010-05-11",7.075,7.328,7.075,7.285,2079000],["2010-05-12",7.321,7.629,7.304,7.62,2069000],["2010-05-13",7.623,7.891,7.6,7.761,2283000],["2010-05-14",7.71,7.819,7.579,7.709,1463000],["2010-05-17",7.743,7.776,7.585,7.738,2646000],["2010-05-18",7.819,7.844,7.651,7.708,1376000],["2010-05-19",7.679,7.771,7.603,7.714,1606000],["2010-05-20",7.65,7.678,7.461,7.468,2498000],["2010-05-21",7.362,7.789,7.332,7.64,2099000],["2010-05-24",7.605,7.741,7.572,7.6,1212000],["2010-05-25",7.475,7.653,7.346,7.614,1530000],["2010-05-26",7.624,7.72,7.472,7.496,1448000],["2010-05-27",7.566,7.829,7.551,7.827,1022000],["2010-05-28",7.832,7.863,7.687,7.706,759000],["2010-06-01",7.644,7.763,7.327,7.509,1674000],["2010-06-02",7.51,7.646,7.404,7.61,1590000],["2010-06-03",7.7,7.828,7.634,7.751,1231000],["2010-06-04",7.545,7.708,7.46,7.46,1095000],["2010-06-07",7.499,7.563,7.293,7.315,1408000],["2010-06-08",7.33,7.41,7.129,7.226,1689000],["2010-06-09",7.287,7.423,7.172,7.273,1599000],["2010-06-10",7.38,7.499,7.38,7.499,881000],["2010-06-11",7.379,7.629,7.162,7.57,1263000],["2010-06-14",7.645,7.807,7.521,7.581,622000],["2010-06-15",7.63,7.76,7.601,7.737,989000],["2010-06-16",7.676,7.839,7.619,7.813,853000],["2010-06-17",7.815,7.953,7.764,7.861,615000],["2010-06-18",7.907,7.972,7.82,7.851,1084000],["2010-06-21",7.955,8.102,7.87,7.916,1301000],["2010-06-22",7.923,7.999,7.752,7.768,772000],["2010-06-23",7.79,7.82,7.634,7.766,798000],["2010-06-24",7.722,7.786,7.555,7.571,484000],["2010-06-25",7.602,7.65,7.449,7.599,1078000],["2010-06-28",7.598,7.691,7.51,7.637,574000],["2010-06-29",7.535,7.763,7.465,7.551,2669000],["2010-06-30",7.529,7.714,7.509,7.509,915000],["2010-07-01",7.48,7.567,7.368,7.432,1020000],["2010-07-02",7.493,7.55,7.419,7.448,539000],["2010-07-06",7.56,7.796,7.418,7.458,1071000],["2010-07-07",7.481,7.564,7.439,7.495,1702000],["2010-07-08",7.546,7.593,7.475,7.497,2825000],["2010-07-09",7.505,7.696,7.502,7.543,1630000],["2010-07-12",7.533,7.736,7.533,7.722,1491000],["2010-07-13",7.797,7.954,7.726,7.924,1710000],["2010-07-14",7.849,7.985,7.849,7.868,939000],["2010-07-15",7.897,7.916,7.72,7.763,1235000],["2010-07-16",7.752,7.836,7.557,7.569,3311000],["2010-07-19",7.588,7.74,7.465,7.724,2569000],["2010-07-20",7.646,8.071,7.646,8.055,2049000],["2010-07-21",8.127,8.155,7.925,7.925,1213000],["2010-07-22",8.024,8.091,7.921,8.0,1477000],["2010-07-23",7.954,8.175,7.95,8.15,1100000],["2010-07-26",8.186,8.244,8.116,8.14,1077000],["2010-07-27",8.189,8.322,8.165,8.292,1758000],["2010-07-28",8.262,8.347,8.128,8.158,929000],["2010-07-29",8.222,8.222,8.004,8.005,1379000],["2010-07-30",8.075,8.303,8.004,8.299,1144000],["2010-08-02",8.401,8.483,8.367,8.438,1410000],["2010-08-03",8.522,8.523,7.871,7.926,5551000],["2010-08-04",7.931,8.007,7.806,7.913,2661000],["2010-08-05",7.835,7.85,7.728,7.738,1253000],["2010-08-06",7.684,7.755,7.58,7.742,1252000],["2010-08-09",7.784,7.8,7.653,7.74,1067000],["2010-08-10",7.661,7.713,7.507,7.619,734000],["2010-08-11",7.501,7.591,7.426,7.512,1405000],["2010-08-12",7.417,7.499,7.358,7.465,777000],["2010-08-13",7.427,7.504,7.41,7.43,738000],["2010-08-16",7.401,7.474,7.242,7.359,778000],["2010-08-17",7.428,7.644,7.387,7.592,1182000],["2010-08-18",7.564,7.718,7.484,7.591,1121000],["2010-08-19",7.556,7.631,7.426,7.592,912000],["2010-08-20",7.552,7.756,7.545,7.693,1100000],["2010-08-23",7.723,7.774,7.638,7.69,864000],["2010-08-24",7.599,7.717,7.521,7.623,1279000],["2010-08-25",7.586,7.75,7.517,7.727,521000],["2010-08-26",7.726,7.768,7.623,7.643,686000],["2010-08-27",7.689,7.81,7.539,7.754,1178000],["2010-08-30",7.721,7.871,7.713,7.757,850000],["2010-08-31",7.742,7.846,7.648,7.793,1264000],["2010-09-01",7.853,8.074,7.813,7.999,1214000],["2010-09-02",7.983,8.164,7.948,8.117,898000],["2010-09-03",8.127,8.238,7.959,8.199,845000],["2010-09-07",8.184,8.273,8.096,8.172,587000],["2010-09-08",8.171,8.273,8.148,8.254,607000],["2010-09-09",8.297,8.308,8.219,8.261,856000],["2010-09-10",8.26,8.3,8.157,8.23,1260000],["2010-09-13",8.305,8.432,8.281,8.403,579000],["2010-09-14",8.401,8.457,8.363,8.391,496000],["2010-09-15",8.352,8.465,8.345,8.43,540000],["2010-09-16",8.42,8.431,8.336,8.404,295000],["2010-09-17",8.484,8.5,8.378,8.443,996000],["2010-09-20",8.479,8.705,8.43,8.687,746000],["2010-09-21",8.7,8.728,8.563,8.57,573000],["2010-09-22",8.557,8.616,8.482,8.532,920000],["2010-09-23",8.482,8.593,8.417,8.429,1030000],["2010-09-24",8.515,8.739,8.467,8.724,1442000],["2010-09-27",8.779,8.881,8.725,8.773,1090000],["2010-09-28",8.771,8.791,8.633,8.648,1341000],["2010-09-29",8.605,8.767,8.536,8.725,803000],["2010-09-30",8.778,8.778,8.498,8.661,915000],["2010-10-01",8.722,8.785,8.64,8.78,671000],["2010-10-04",8.706,8.757,8.54,8.561,1130000],["2010-10-05",8.646,8.795,8.574,8.759,1094000],["2010-10-06",8.759,8.81,8.702,8.792,1407000],["2010-10-07",8.855,8.95,8.712,8.866,1270000],["2010-10-08",8.864,8.878,8.744,8.83,1085000],["2010-10-11",8.799,8.91,8.799,8.803,315000],["2010-10-12",8.76,8.821,8.68,8.797,622000],["2010-10-13",8.832,8.941,8.791,8.853,1056000],["2010-10-14",8.828,8.953,8.791,8.938,682000],["2010-10-15",8.995,9.088,8.873,8.995,1150000],["2010-10-18",9.01,9.019,8.86,8.951,453000],["2010-10-19",8.831,8.996,8.665,8.763,433000],["2010-10-20",8.811,8.895,8.742,8.753,473000],["2010-10-21",8.798,8.828,8.575,8.715,917000],["2010-10-22",8.55,9.074,8.55,9.056,1304000],["2010-10-25",9.09,9.097,8.927,8.953,388000],["2010-10-26",8.922,9.068,8.891,8.993,703000],["2010-10-27",8.924,8.961,8.828,8.951,569000],["2010-10-28",9.014,9.014,8.843,8.962,584000],["2010-10-29",9.099,9.17,8.8,9.063,920000],["2010-11-01",9.057,9.174,8.969,9.053,593000],["2010-11-02",7.727,8.618,7.7,8.464,7526000],["2010-11-03",8.49,8.541,8.273,8.541,1195000],["2010-11-04",8.663,8.929,8.663,8.835,1520000],["2010-11-05",8.88,9.024,8.88,8.95,1362000],["2010-11-08",8.9,9.059,8.7,9.02,856000],["2010-11-09",9.022,9.131,8.911,9.034,791000],["2010-11-10",9.047,9.075,8.938,9.075,341000],["2010-11-11",8.991,9.056,8.905,9.003,278000],["2010-11-12",8.928,8.971,8.772,8.848,613000],["2010-11-15",8.892,9.053,8.886,8.953,779000],["2010-11-16",8.885,8.936,8.76,8.781,842000],["2010-11-17",8.777,8.835,8.743,8.752,648000],["2010-11-18",8.824,9.048,8.824,8.966,674000],["2010-11-19",8.91,9.06,8.894,9.035,800000],["2010-11-22",8.962,9.127,8.912,9.084,736000],["2010-11-23",8.91,8.975,8.734,8.831,1470000],["2010-11-24",8.888,9.054,8.819,8.968,944000],["2010-11-26",8.877,8.976,8.808,8.937,490000],["2010-11-29",8.866,8.932,8.669,8.802,844000],["2010-11-30",8.693,8.742,8.584,8.655,1548000],["2010-12-01",8.76,8.842,8.71,8.769,886000],["2010-12-02",8.792,8.899,8.759,8.886,446000],["2010-12-03",8.841,8.922,8.804,8.837,1123000],["2010-12-06",8.806,8.903,8.749,8.797,1446000],["2010-12-07",8.85,8.854,8.801,8.822,1311000],["2010-12-08",8.847,8.847,8.794,8.809,1425000],["2010-12-09",8.886,8.886,8.742,8.831,799000],["2010-12-10",8.837,8.963,8.75,8.944,759000],["2010-12-13",8.965,8.965,8.82,8.832,423000],["2010-12-14",8.812,8.859,8.766,8.839,534000],["2010-12-15",8.809,8.896,8.764,8.805,330000],["2010-12-16",8.812,8.868,8.756,8.823,420000],["2010-12-17",8.801,8.866,8.761,8.8,1670000],["2010-12-20",8.77,8.82,8.65,8.749,439000],["2010-12-21",8.7,8.705,8.588,8.636,669000],["2010-12-22",8.65,8.675,8.56,8.563,364000],["2010-12-23",8.551,8.551,8.46,8.523,557000],["2010-12-27",8.521,8.6,8.436,8.532,554000],["2010-12-28",8.537,8.537,8.401,8.493,543000],["2010-12-29",8.453,8.58,8.429,8.534,448000],["2010-12-30",8.517,8.671,8.517,8.614,785000],["2010-12-31",8.592,8.67,8.536,8.547,587000],["2011-01-03",8.633,8.961,8.55,8.837,1397000],["2011-01-04",8.89,8.992,8.83,8.9,1055000],["2011-01-05",8.871,8.943,8.853,8.942,433000],["2011-01-06",8.97,8.984,8.875,8.941,689000],["2011-01-07",8.941,9.04,8.919,8.921,678000],["2011-01-10",8.889,8.959,8.808,8.904,441000],["2011-01-11",8.956,9.118,8.926,9.1,920000],["2011-01-12",9.13,9.296,9.1,9.106,704000],["2011-01-13",9.12,9.235,9.1,9.152,1360000],["2011-01-14",9.1,9.204,9.075,9.139,870000],["2011-01-18",9.077,9.188,9.068,9.175,563000],["2011-01-19",9.176,9.234,9.121,9.146,579000],["2011-01-20",9.107,9.171,9.062,9.1,707000],["2011-01-21",9.149,9.2,9.018,9.1,1419000],["2011-01-24",9.085,9.142,9.034,9.1,1535000],["2011-01-25",9.038,9.317,8.998,9.301,1163000],["2011-01-26",10.307,11.527,10.304,10.502,9631000],["2011-01-27",10.488,10.696,10.442,10.593,2546000],["2011-01-28",10.573,10.845,10.451,10.545,2156000],["2011-01-31",10.579,10.71,10.54,10.636,1035000],["2011-02-01",10.62,11.05,10.604,11.041,1543000],["2011-02-02",11.025,11.066,10.953,11.017,941000],["2011-02-03",11.01,11.2,10.9,11.139,559000],["2011-02-04",11.146,11.292,11.052,11.176,1117000],["2011-02-07",11.239,11.457,11.149,11.338,830000],["2011-02-08",11.346,11.346,11.151,11.333,912000],["2011-02-09",11.324,11.496,11.186,11.284,1159000],["2011-02-10",11.225,11.526,11.21,11.508,917000],["2011-02-11",11.454,11.791,11.297,11.738,932000],["2011-02-14",11.794,11.98,11.599,11.7,577000],["2011-02-15",11.692,11.752,11.576,11.633,1167000],["2011-02-16",11.718,11.818,11.576,11.788,1059000],["2011-02-17",11.8,11.832,11.663,11.69,1160000],["2011-02-18",11.747,11.774,11.581,11.668,1111000],["2011-02-22",11.622,11.712,11.509,11.628,1110000],["2011-02-23",11.6,11.706,11.451,11.472,1002000],["2011-02-24",11.478,11.592,11.438,11.48,595000],["2011-02-25",11.562,11.695,11.48,11.695,555000],["2011-02-28",11.813,11.986,11.776,11.885,1220000],["2011-03-01",11.966,11.966,11.468,11.499,820000],["2011-03-02",11.484,11.697,11.432,11.581,1373000],["2011-03-03",11.692,12.168,11.692,12.003,2053000],["2011-03-04",11.978,12.362,11.909,12.347,2161000],["2011-03-07",12.347,12.471,12.0,12.177,2225000],["2011-03-08",12.146,12.285,12.055,12.177,1274000],["2011-03-09",12.173,12.238,12.019,12.158,462000],["2011-03-10",11.992,12.001,11.764,11.91,808000],["2011-03-11",11.781,11.823,11.663,11.741,1155000],["2011-03-14",11.6,11.709,11.467,11.607,592000],["2011-03-15",11.217,11.527,11.189,11.447,755000],["2011-03-16",11.405,11.52,11.211,11.278,588000],["2011-03-17",11.474,11.474,11.222,11.243,416000],["2011-03-18",11.336,11.428,11.3,11.324,626000],["2011-03-21",11.419,11.944,11.419,11.913,1069000],["2011-03-22",11.937,12.149,11.937,11.977,623000],["2011-03-23",11.976,12.045,11.789,11.953,469000],["2011-03-24",12.017,12.151,11.892,12.098,550000],["2011-03-25",12.178,12.392,12.09,12.105,438000],["2011-03-28",12.197,12.375,12.181,12.283,803000],["2011-03-29",12.26,12.394,12.231,12.3,311000],["2011-03-30",12.4,13.462,12.4,13.369,2089000],["2011-03-31",13.5,13.625,13.2,13.448,1390000],["2011-04-01",13.548,13.864,13.301,13.765,1654000],["2011-04-04",13.81,14.119,13.69,13.792,826000],["2011-04-05",13.74,13.835,13.535,13.735,810000],["2011-04-06",13.841,14.0,13.384,13.448,497000],["2011-04-07",13.414,13.565,13.236,13.346,779000],["2011-04-08",13.36,13.376,13.083,13.214,508000],["2011-04-11",13.188,13.3,13.0,13.138,619000],["2011-04-12",13.052,13.15,12.897,12.913,770000],["2011-04-13",13.0,13.158,12.688,12.998,558000],["2011-04-14",12.866,13.036,12.65,13.0,886000],["2011-04-15",13.003,13.05,12.755,12.9,842000],["2011-04-18",12.688,12.932,12.587,12.686,628000],["2011-04-19",12.73,12.812,12.451,12.588,733000],["2011-04-20",12.758,13.338,12.758,13.179,1635000],["2011-04-21",13.224,13.298,13.1,13.168,344000],["2011-04-25",13.127,13.242,12.931,13.004,671000],["2011-04-26",13.047,13.16,12.75,13.139,896000],["2011-04-27",13.39,14.084,13.21,14.004,2540000],["2011-04-28",13.957,14.093,13.68,13.9,1130000],["2011-04-29",13.941,14.135,13.754,14.13,1390000],["2011-05-02",14.198,14.4,14.038,14.069,1430000],["2011-05-03",14.053,14.078,13.587,13.67,530000],["2011-05-04",13.746,14.071,13.364,14.027,1655000],["2011-05-05",13.0,13.997,12.822,13.477,4449000],["2011-05-06",13.619,13.836,13.452,13.529,1560000],["2011-05-09",13.596,13.64,13.369,13.493,1010000],["2011-05-10",13.519,13.71,13.515,13.665,782000],["2011-05-11",13.649,13.796,13.549,13.637,654000],["2011-05-12",13.527,13.966,13.412,13.796,852000],["2011-05-13",13.816,13.863,13.522,13.53,560000],["2011-05-16",13.47,13.619,13.126,13.178,1058000],["2011-05-17",13.128,13.271,13.0,13.1,688000],["2011-05-18",13.158,13.418,13.105,13.15,500000],["2011-05-19",13.229,14.126,13.229,13.827,1662000],["2011-05-20",13.75,14.091,13.678,13.883,1552000],["2011-05-23",13.609,13.716,13.514,13.542,1079000],["2011-05-24",13.597,13.721,13.357,13.41,506000],["2011-05-25",13.346,13.74,13.346,13.644,947000],["2011-05-26",13.65,13.686,13.48,13.6,767000],["2011-05-27",13.63,14.584,13.558,14.571,2221000],["2011-05-31",14.771,14.94,14.324,14.619,1947000],["2011-06-01",14.568,15.197,14.568,14.969,2230000],["2011-06-02",14.966,14.966,14.233,14.319,1603000],["2011-06-03",14.049,14.424,14.015,14.337,1420000],["2011-06-06",14.318,14.52,14.049,14.2,1740000],["2011-06-07",14.307,14.379,13.957,14.073,943000],["2011-06-08",14.004,14.225,13.905,14.139,1363000],["2011-06-09",14.205,14.363,14.016,14.245,1271000],["2011-06-10",14.153,14.258,13.869,13.983,1221000],["2011-06-13",14.027,14.493,13.963,13.981,811000],["2011-06-14",14.083,14.456,14.083,14.273,606000],["2011-06-15",14.162,14.451,14.066,14.14,836000],["2011-06-16",14.144,14.471,14.116,14.277,900000],["2011-06-17",14.384,14.49,14.048,14.05,1636000],["2011-06-20",13.992,14.23,13.809,13.966,976000],["2011-06-21",14.061,14.543,13.823,14.53,1270000],["2011-06-22",14.745,15.145,14.558,14.968,2406000],["2011-06-23",15.074,15.929,14.988,15.879,5089000],["2011-06-24",15.592,16.263,15.592,15.774,2316000],["2011-06-27",15.811,16.121,15.774,16.023,1032000],["2011-06-28",16.297,16.298,16.092,16.278,835000],["2011-06-29",16.278,16.406,16.066,16.343,1424000],["2011-06-30",16.294,16.482,16.237,16.268,1150000],["2011-07-01",16.283,16.7,16.125,16.641,858000],["2011-07-05",16.644,16.855,16.462,16.773,1214000],["2011-07-06",16.734,16.744,16.461,16.575,911000],["2011-07-07",16.745,16.75,16.129,16.641,765000],["2011-07-08",16.42,16.571,16.366,16.472,1360000],["2011-07-11",16.302,16.553,15.96,15.992,1972000],["2011-07-12",15.978,16.193,15.606,15.663,2142000],["2011-07-13",15.775,16.522,15.768,16.322,1691000],["2011-07-14",16.607,17.2,16.5,17.131,3404000],["2011-07-15",17.01,17.645,16.826,16.969,3170000],["2011-07-18",16.943,16.998,16.432,16.881,2422000],["2011-07-19",17.056,17.858,17.001,17.598,2356000],["2011-07-20",17.662,17.74,17.252,17.41,592000],["2011-07-21",17.425,17.58,17.012,17.058,1529000],["2011-07-22",17.1,17.389,17.034,17.168,1048000],["2011-07-25",16.968,17.349,16.898,16.942,1963000],["2011-07-26",16.95,17.245,16.613,16.712,1669000],["2011-07-27",16.637,16.801,16.138,16.313,1220000],["2011-07-28",16.303,16.478,15.916,15.949,1383000],["2011-07-29",15.753,16.075,15.7,15.937,1223000],["2011-08-01",16.179,16.405,15.883,15.999,1195000],["2011-08-02",15.995,16.21,15.1,15.192,2412000],["2011-08-03",14.206,14.812,13.602,14.737,10522000],["2011-08-04",14.685,14.735,13.651,13.704,4566000],["2011-08-05",13.933,13.933,12.672,12.84,4466000],["2011-08-08",12.5,12.769,11.547,11.568,2716000],["2011-08-09",11.751,12.352,11.297,12.323,3756000],["2011-08-10",11.973,12.051,11.365,11.372,2797000],["2011-08-11",11.413,12.033,11.212,11.979,4283000],["2011-08-12",12.089,12.479,11.981,12.262,2393000],["2011-08-15",12.403,12.743,12.332,12.743,1599000],["2011-08-16",12.584,12.781,12.294,12.47,1561000],["2011-08-17",12.521,12.61,11.815,11.991,2514000],["2011-08-18",11.69,11.69,10.701,10.8,4417000],["2011-08-19",10.672,11.118,10.547,10.592,1480000],["2011-08-22",10.888,11.118,10.623,10.722,1444000],["2011-08-23",10.778,11.369,10.662,11.345,1784000],["2011-08-24",11.34,11.692,11.299,11.623,2452000],["2011-08-25",11.733,12.297,11.062,11.093,1337000],["2011-08-26",11.006,11.519,10.896,11.476,1009000],["2011-08-29",11.627,12.192,11.606,12.168,1769000],["2011-08-30",12.061,12.286,11.909,12.124,1150000],["2011-08-31",12.195,12.549,12.087,12.288,2452000],["2011-09-01",12.321,12.377,11.772,11.837,1069000],["2011-09-02",11.591,11.632,11.025,11.101,876000],["2011-09-06",10.657,10.971,10.5,10.943,2093000],["2011-09-07",11.143,11.541,11.081,11.197,1127000],["2011-09-08",11.155,11.319,10.822,10.885,1589000],["2011-09-09",10.761,10.872,10.113,10.423,2917000],["2011-09-12",10.252,10.82,10.086,10.579,2377000],["2011-09-13",10.601,11.497,10.572,11.329,2260000],["2011-09-14",11.426,12.062,11.065,11.83,1810000],["2011-09-15",11.962,11.962,11.519,11.876,1548000],["2011-09-16",11.952,12.2,11.718,12.16,2148000],["2011-09-19",11.9,12.192,11.634,11.91,1318000],["2011-09-20",12.023,12.077,11.502,11.508,994000],["2011-09-21",11.623,11.859,11.429,11.475,1542000],["2011-09-22",11.023,11.5,10.698,10.82,2687000],["2011-09-23",10.827,11.564,10.791,11.541,1492000],["2011-09-26",11.598,11.885,11.307,11.839,1252000],["2011-09-27",12.118,12.487,11.9,12.233,1240000],["2011-09-28",12.23,12.285,11.602,11.658,771000],["2011-09-29",11.923,12.053,11.175,11.694,1716000],["2011-09-30",11.502,11.954,11.402,11.407,1239000],["2011-10-03",11.416,11.545,10.468,10.51,2345000],["2011-10-04",10.445,11.297,10.431,11.259,1926000],["2011-10-05",11.198,11.825,10.865,11.7,1299000],["2011-10-06",11.656,11.908,11.435,11.7,1460000],["2011-10-07",11.748,11.926,11.372,11.599,909000],["2011-10-10",11.811,11.888,11.405,11.881,1206000],["2011-10-11",11.779,12.386,11.779,12.203,1156000],["2011-10-12",12.338,12.609,12.28,12.45,838000],["2011-10-13",12.42,12.904,12.42,12.903,1287000],["2011-10-14",13.101,13.9,13.052,13.578,2862000],["2011-10-17",13.415,13.737,13.051,13.113,2119000],["2011-10-18",13.06,13.426,12.683,13.24,2141000],["2011-10-19",13.16,13.429,12.918,13.055,896000],["2011-10-20",13.025,13.285,12.761,13.11,762000],["2011-10-21",13.414,13.495,12.921,13.304,1091000],["2011-10-24",13.334,13.985,13.334,13.825,741000],["2011-10-25",13.765,13.765,13.324,13.353,1164000],["2011-10-26",13.569,13.813,13.007,13.396,2010000],["2011-10-27",13.663,14.161,13.663,14.16,2800000],["2011-10-28",14.054,14.398,13.8,14.336,790000],["2011-10-31",14.121,14.242,13.177,13.177,2524000],["2011-11-01",11.997,12.1,10.61,11.654,7327000],["2011-11-02",11.803,11.825,11.458,11.728,3301000],["2011-11-03",11.87,11.872,11.47,11.77,2392000],["2011-11-04",11.571,11.83,11.527,11.637,979000],["2011-11-07",11.564,11.724,11.323,11.63,1655000],["2011-11-08",11.718,12.036,11.477,11.992,1388000],["2011-11-09",11.605,11.921,11.521,11.797,2750000],["2011-11-10",12.054,12.653,11.777,12.405,4229000],["2011-11-11",12.408,13.033,12.408,12.981,3179000],["2011-11-14",12.926,12.975,12.62,12.933,2002000],["2011-11-15",12.994,13.453,12.9,13.294,1530000],["2011-11-16",13.171,13.469,13.089,13.145,1558000],["2011-11-17",13.093,13.181,12.615,12.7,2007000],["2011-11-18",12.73,12.857,12.419,12.446,1346000],["2011-11-21",12.201,12.5,11.89,12.211,981000],["2011-11-22",12.174,12.254,11.831,11.902,1332000],["2011-11-23",11.773,11.894,11.255,11.298,1237000],["2011-11-25",11.206,11.387,10.968,10.972,839000],["2011-11-28",11.239,11.825,11.181,11.825,1814000],["2011-11-29",11.816,11.929,11.723,11.81,1018000],["2011-11-30",12.32,12.485,12.108,12.313,2208000],["2011-12-01",12.276,12.492,12.105,12.227,1292000],["2011-12-02",12.447,12.447,12.06,12.132,1286000],["2011-12-05",12.385,13.095,12.22,12.585,2125000],["2011-12-06",12.65,12.719,12.377,12.454,1639000],["2011-12-07",12.206,12.391,11.981,12.293,1412000],["2011-12-08",12.171,12.376,11.91,11.937,771000],["2011-12-09",11.955,12.187,11.749,12.147,2045000],["2011-12-12",11.927,12.081,11.816,12.055,916000],["2011-12-13",12.167,12.25,11.37,11.46,1177000],["2011-12-14",11.375,11.569,10.6,10.651,3502000],["2011-12-15",10.878,10.93,10.555,10.686,796000],["2011-12-16",10.747,11.057,10.601,10.868,1299000],["2011-12-19",10.93,10.991,10.503,10.535,1298000],["2011-12-20",10.825,10.965,10.69,10.715,1177000],["2011-12-21",10.62,10.651,10.113,10.479,3292000],["2011-12-22",10.465,10.75,10.465,10.727,1763000],["2011-12-23",10.778,10.806,10.58,10.735,999000],["2011-12-27",10.706,10.829,10.627,10.72,451000],["2011-12-28",10.737,10.737,10.399,10.552,1221000],["2011-12-29",10.579,10.941,10.515,10.898,1287000],["2011-12-30",10.873,11.15,10.772,10.832,1153000],["2012-01-03",11.118,11.452,10.949,11.128,1408000],["2012-01-04",11.1,11.146,10.63,10.699,1522000],["2012-01-05",10.592,10.881,10.417,10.573,1675000],["2012-01-06",10.601,10.86,10.518,10.737,1383000],["2012-01-09",10.799,10.81,10.272,10.499,1963000],["2012-01-10",10.693,10.832,10.473,10.624,1108000],["2012-01-11",10.527,10.656,10.457,10.632,784000],["2012-01-12",10.683,10.683,10.458,10.534,1158000],["2012-01-13",10.376,10.627,10.281,10.624,1289000],["2012-01-17",10.674,10.827,10.329,10.465,1546000],["2012-01-18",10.462,10.926,10.455,10.855,1340000],["2012-01-19",10.95,11.225,10.846,11.09,1069000],["2012-01-20",11.106,11.54,11.065,11.521,2392000],["2012-01-23",11.533,11.6,11.011,11.125,1198000],["2012-01-24",11.095,11.193,10.975,11.163,1320000],["2012-01-25",11.195,11.324,10.973,11.239,1182000],["2012-01-26",11.377,11.537,11.113,11.162,749000],["2012-01-27",11.143,11.51,11.137,11.465,1267000],["2012-01-30",11.001,12.151,10.9,11.552,7695000],["2012-01-31",11.614,11.7,11.386,11.512,2192000],["2012-02-01",11.572,12.217,11.541,11.919,3132000],["2012-02-02",12.03,12.547,11.887,12.362,2640000],["2012-02-03",12.637,12.792,12.501,12.645,1634000],["2012-02-06",12.591,12.601,12.3,12.505,2245000],["2012-02-07",12.522,12.522,12.28,12.38,1173000],["2012-02-08",12.368,12.499,12.195,12.354,1064000],["2012-02-09",12.371,12.677,12.3,12.532,2835000],["2012-02-10",12.351,12.693,12.197,12.272,2322000],["2012-02-13",12.405,12.533,12.274,12.486,1349000],["2012-02-14",12.428,12.478,12.209,12.373,1265000],["2012-02-15",12.443,12.594,12.284,12.359,1432000],["2012-02-16",12.392,12.923,12.346,12.906,2264000],["2012-02-17",12.946,13.0,12.448,12.61,2186000],["2012-02-21",12.79,13.833,12.79,13.443,5406000],["2012-02-22",13.431,13.721,13.431,13.458,1947000],["2012-02-23",13.443,13.9,13.376,13.835,2604000],["2012-02-24",13.822,14.034,13.678,13.782,1991000],["2012-02-27",13.675,13.958,13.471,13.63,3478000],["2012-02-28",13.687,13.855,13.468,13.527,1861000],["2012-02-29",13.601,13.793,13.55,13.559,1633000],["2012-03-01",13.656,14.275,13.465,13.938,3589000],["2012-03-02",13.941,14.0,13.481,13.547,2846000],["2012-03-05",13.517,13.55,13.21,13.264,1511000],["2012-03-06",13.053,13.083,12.796,12.912,1970000],["2012-03-07",12.98,13.145,12.825,12.89,1804000],["2012-03-08",13.006,13.309,12.945,13.135,1196000],["2012-03-09",13.189,13.42,13.046,13.125,1689000],["2012-03-12",13.117,13.412,12.988,13.199,814000],["2012-03-13",13.291,13.721,13.202,13.655,1436000],["2012-03-14",13.711,13.727,13.1,13.148,1565000],["2012-03-15",13.175,13.302,13.051,13.104,1866000],["2012-03-16",13.183,13.261,13.059,13.075,1704000],["2012-03-19",13.074,13.585,13.063,13.452,1483000],["2012-03-20",13.308,13.473,13.233,13.409,1333000],["2012-03-21",13.606,14.245,13.58,14.018,2894000],["2012-03-22",13.954,14.069,13.725,13.799,1297000],["2012-03-23",13.778,13.998,13.723,13.893,1729000],["2012-03-26",14.103,14.277,14.0,14.139,1485000],["2012-03-27",14.123,14.165,13.965,13.987,1574000],["2012-03-28",14.03,14.137,13.805,13.893,1843000],["2012-03-29",13.781,13.933,13.683,13.88,1259000],["2012-03-30",14.007,14.25,13.701,14.0,3031000],["2012-04-02",13.968,14.37,13.927,14.32,1212000],["2012-04-03",14.397,14.799,14.309,14.749,2969000],["2012-04-04",14.584,14.631,14.451,14.518,2255000],["2012-04-05",14.51,14.56,14.341,14.526,2040000],["2012-04-09",14.243,14.388,14.193,14.334,1691000],["2012-04-10",14.345,14.421,14.069,14.21,2411000],["2012-04-11",14.373,14.477,14.166,14.404,1804000],["2012-04-12",14.368,14.758,14.368,14.681,1428000],["2012-04-13",14.649,14.757,14.58,14.71,1622000],["2012-04-16",14.743,14.871,14.595,14.62,1822000],["2012-04-17",14.712,15.081,14.62,14.891,2807000],["2012-04-18",14.432,14.789,14.286,14.495,3127000],["2012-04-19",14.456,14.868,14.383,14.588,2139000],["2012-04-20",14.831,14.831,14.418,14.52,1482000],["2012-04-23",14.311,14.323,13.991,14.081,2251000],["2012-04-24",14.057,14.099,13.701,13.832,2361000],["2012-04-25",14.084,14.147,14.0,14.103,1430000],["2012-04-26",14.06,14.326,14.008,14.196,1717000],["2012-04-27",14.205,14.282,13.965,14.111,1781000],["2012-04-30",14.134,14.143,13.95,13.978,960000],["2012-05-01",13.981,14.369,13.638,14.022,2010000],["2012-05-02",13.933,14.212,13.864,14.204,968000],["2012-05-03",14.847,16.0,14.776,15.624,6600000],["2012-05-04",15.406,15.663,15.204,15.232,2355000],["2012-05-07",15.151,15.332,14.854,14.932,2360000],["2012-05-08",14.795,14.795,14.331,14.743,1531000],["2012-05-09",14.504,14.767,14.501,14.578,1140000],["2012-05-10",14.701,14.701,14.095,14.214,1490000],["2012-05-11",14.128,14.376,14.128,14.284,1099000],["2012-05-14",14.121,14.162,13.925,14.103,1480000],["2012-05-15",14.054,14.358,14.054,14.153,1450000],["2012-05-16",14.257,14.344,13.69,13.796,1804000],["2012-05-17",13.823,13.823,13.376,13.6,1152000],["2012-05-18",13.539,13.547,12.737,12.905,2745000],["2012-05-21",12.911,13.368,12.812,13.169,1686000],["2012-05-22",13.118,13.295,12.871,13.039,1850000],["2012-05-23",12.949,13.17,12.785,13.081,1110000],["2012-05-24",13.074,13.112,12.542,12.694,1337000],["2012-05-25",12.727,12.75,12.556,12.676,765000],["2012-05-29",12.758,12.789,12.43,12.708,1142000],["2012-05-30",12.541,12.541,12.18,12.208,1129000],["2012-05-31",12.269,12.269,12.011,12.198,1131000],["2012-06-01",11.953,12.045,11.87,11.89,1374000],["2012-06-04",11.941,12.138,11.779,11.993,1212000],["2012-06-05",11.957,12.254,11.895,12.011,1017000],["2012-06-06",12.131,12.442,12.096,12.359,1699000],["2012-06-07",12.501,12.633,12.109,12.197,1533000],["2012-06-08",12.136,12.322,11.87,12.216,2980000],["2012-06-11",12.358,12.396,12.057,12.064,1228000],["2012-06-12",12.116,12.307,11.931,11.953,1354000],["2012-06-13",11.94,12.172,11.747,11.761,1811000],["2012-06-14",11.84,12.148,11.773,12.014,1226000],["2012-06-15",11.978,12.545,11.903,12.433,1728000],["2012-06-18",12.308,12.527,12.249,12.499,858000],["2012-06-19",12.61,12.902,12.519,12.741,810000],["2012-06-20",12.834,13.1,12.709,12.89,863000],["2012-06-21",12.932,12.997,12.385,12.46,1314000],["2012-06-22",12.558,12.997,12.558,12.914,1773000],["2012-06-25",12.707,12.743,12.456,12.525,1010000],["2012-06-26",12.534,12.797,12.527,12.699,749000],["2012-06-27",12.706,13.05,12.632,12.962,747000],["2012-06-28",12.815,13.099,12.626,12.811,1393000],["2012-06-29",12.994,13.25,12.882,12.986,1184000],["2012-07-02",12.942,13.153,12.757,13.026,1063000],["2012-07-03",12.998,13.328,12.998,13.287,421000],["2012-07-05",13.263,13.586,13.261,13.493,752000],["2012-07-06",12.801,12.948,11.738,11.957,4616000],["2012-07-09",11.949,12.165,11.682,11.822,1850000],["2012-07-10",11.927,11.927,11.313,11.332,1693000],["2012-07-11",11.366,11.522,11.147,11.349,1433000],["2012-07-12",11.308,11.58,11.14,11.481,1688000],["2012-07-13",11.488,11.971,11.488,11.656,1841000],["2012-07-16",11.685,11.743,11.507,11.664,593000],["2012-07-17",11.666,11.666,11.274,11.474,1130000],["2012-07-18",11.478,12.0,11.478,12.0,1017000],["2012-07-19",12.087,12.198,11.8,11.981,1663000],["2012-07-20",11.829,11.997,11.5,11.533,1269000],["2012-07-23",11.306,11.715,11.213,11.581,1071000],["2012-07-24",11.688,11.703,11.272,11.335,733000],["2012-07-25",11.431,11.55,11.2,11.378,1132000],["2012-07-26",11.595,11.781,11.138,11.348,1414000],["2012-07-27",11.426,11.916,11.426,11.708,2178000],["2012-07-30",11.67,12.0,11.631,11.888,1105000],["2012-07-31",11.051,11.984,10.86,11.646,4961000],["2012-08-01",11.765,11.923,11.544,11.768,1944000],["2012-08-02",11.625,11.972,11.579,11.762,1201000],["2012-08-03",12.024,12.339,11.9,12.233,1162000],["2012-08-06",12.483,12.711,12.327,12.408,2092000],["2012-08-07",12.459,12.808,12.37,12.575,1438000],["2012-08-08",12.574,12.809,12.54,12.645,715000],["2012-08-09",12.611,12.909,12.59,12.634,888000],["2012-08-10",12.61,12.792,12.589,12.764,1056000],["2012-08-13",12.726,12.91,12.579,12.649,894000],["2012-08-14",12.77,12.84,12.364,12.426,1515000],["2012-08-15",12.409,12.561,12.409,12.437,798000],["2012-08-16",12.486,12.763,12.44,12.637,1625000],["2012-08-17",12.666,12.853,12.537,12.681,1418000],["2012-08-20",12.688,12.754,12.512,12.612,889000],["2012-08-21",12.734,12.993,12.7,12.833,1540000],["2012-08-22",12.651,12.802,12.554,12.619,1533000],["2012-08-23",12.586,12.685,12.44,12.443,843000],["2012-08-24",12.416,12.581,12.288,12.458,887000],["2012-08-27",12.497,12.643,12.455,12.549,531000],["2012-08-28",12.582,12.698,12.496,12.553,644000],["2012-08-29",12.566,12.772,12.566,12.656,1392000],["2012-08-30",12.717,12.773,12.553,12.58,713000],["2012-08-31",12.719,12.74,12.438,12.551,1078000],["2012-09-04",12.608,12.772,12.485,12.54,1374000],["2012-09-05",12.499,12.665,12.499,12.598,1723000],["2012-09-06",12.664,12.94,12.611,12.828,1653000],["2012-09-07",12.9,13.025,12.79,12.989,1127000],["2012-09-10",12.979,13.14,12.846,12.888,889000],["2012-09-11",12.871,13.034,12.737,12.983,847000],["2012-09-12",12.976,13.096,12.879,13.037,700000],["2012-09-13",13.001,13.316,12.868,13.211,915000],["2012-09-14",13.27,13.44,13.23,13.305,632000],["2012-09-17",13.287,13.537,13.287,13.419,612000],["2012-09-18",13.441,13.544,13.386,13.479,557000],["2012-09-19",13.485,13.571,13.228,13.435,967000],["2012-09-20",13.368,13.61,13.368,13.452,1494000],["2012-09-21",13.65,13.716,13.468,13.492,1822000],["2012-09-24",13.431,13.583,13.402,13.495,721000],["2012-09-25",13.547,13.547,13.273,13.331,1716000],["2012-09-26",13.329,13.329,12.972,13.172,1061000],["2012-09-27",13.172,13.523,13.095,13.411,914000],["2012-09-28",13.294,13.57,13.29,13.407,1069000],["2012-10-01",13.458,13.619,13.208,13.312,1049000],["2012-10-02",13.333,13.498,13.073,13.141,1205000],["2012-10-03",13.141,13.212,12.776,12.981,2425000],["2012-10-04",12.882,12.882,12.38,12.617,2894000],["2012-10-05",12.694,12.771,12.403,12.44,1872000],["2012-10-08",12.395,12.458,12.197,12.239,1767000],["2012-10-09",12.236,12.239,11.823,11.995,1767000],["2012-10-10",11.998,12.157,11.778,11.921,1310000],["2012-10-11",12.047,12.111,11.806,11.899,1113000],["2012-10-12",11.873,12.025,11.712,11.826,839000],["2012-10-15",11.828,11.996,11.658,11.968,1366000],["2012-10-16",12.007,12.149,11.985,12.102,1265000],["2012-10-17",12.1,12.119,11.815,11.905,1309000],["2012-10-18",11.889,11.973,11.762,11.893,1194000],["2012-10-19",11.823,11.878,11.73,11.814,1241000],["2012-10-22",11.822,12.026,11.649,11.998,1902000],["2012-10-23",11.502,11.65,10.728,11.162,7807000],["2012-10-24",11.118,11.28,11.052,11.106,1288000],["2012-10-25",11.176,11.337,11.12,11.213,972000],["2012-10-26",11.288,11.288,10.867,10.981,1346000],["2012-10-31",9.474,9.724,9.2,9.447,4962000],["2012-11-01",9.483,9.772,9.362,9.744,3566000],["2012-11-02",9.716,9.813,9.609,9.647,1843000],["2012-11-05",9.603,9.894,9.474,9.861,1504000],["2012-11-06",9.849,9.969,9.769,9.837,1312000],["2012-11-07",9.831,9.85,9.63,9.65,1543000],["2012-11-08",9.647,9.81,9.54,9.574,1466000],["2012-11-09",9.494,9.655,9.417,9.562,1149000],["2012-11-12",9.584,9.688,9.481,9.533,798000],["2012-11-13",9.468,9.688,9.4,9.457,868000],["2012-11-14",9.51,9.568,9.205,9.272,1723000],["2012-11-15",9.282,9.413,9.1,9.315,1746000],["2012-11-16",9.305,9.38,9.116,9.178,1439000],["2012-11-19",8.992,9.12,8.511,8.712,5302000],["2012-11-20",8.663,8.749,8.376,8.545,3129000],["2012-11-21",8.503,8.677,8.438,8.527,1851000],["2012-11-23",8.577,8.717,8.529,8.63,1020000],["2012-11-26",8.611,8.678,8.455,8.67,1189000],["2012-11-27",8.649,8.73,8.59,8.675,1715000],["2012-11-28",8.616,8.737,8.518,8.704,1282000],["2012-11-29",8.751,8.922,8.751,8.853,1179000],["2012-11-30",8.91,8.937,8.791,8.849,1536000],["2012-12-03",8.927,8.966,8.826,8.869,1175000],["2012-12-04",8.859,8.935,8.816,8.877,800000],["2012-12-05",8.892,8.962,8.801,8.828,1183000],["2012-12-06",8.837,8.944,8.829,8.858,553000],["2012-12-07",8.887,8.907,8.688,8.856,509000],["2012-12-10",8.873,9.068,8.842,9.018,625000],["2012-12-11",9.089,9.206,8.924,9.145,800000],["2012-12-12",9.196,9.289,9.135,9.187,629000],["2012-12-13",9.185,9.256,9.13,9.197,636000],["2012-12-14",9.114,9.195,9.044,9.1,572000],["2012-12-17",9.155,9.379,9.133,9.34,607000],["2012-12-18",9.408,9.6,9.314,9.521,858000],["2012-12-19",9.528,9.528,9.376,9.423,1239000],["2012-12-20",9.386,9.596,9.37,9.504,532000],["2012-12-21",9.414,9.635,9.307,9.616,2488000],["2012-12-24",9.599,9.64,9.461,9.585,466000],["2012-12-26",9.618,9.701,9.394,9.419,981000],["2012-12-27",9.4,9.513,9.301,9.393,612000],["2012-12-28",9.354,9.508,9.326,9.355,401000],["2012-12-31",9.323,9.484,9.316,9.338,1132000],["2013-01-02",9.522,9.777,9.452,9.549,1472000],["2013-01-03",9.541,9.604,9.179,9.245,1312000],["2013-01-04",9.254,9.434,9.186,9.299,734000],["2013-01-07",9.259,9.395,9.2,9.367,1385000],["2013-01-08",9.376,9.474,9.233,9.245,929000],["2013-01-09",9.265,9.432,9.228,9.323,1405000],["2013-01-10",9.375,9.435,9.267,9.341,871000],["2013-01-11",9.357,9.445,9.321,9.394,760000],["2013-01-14",9.353,9.461,9.29,9.433,516000],["2013-01-15",9.375,9.645,9.343,9.484,729000],["2013-01-16",9.459,9.561,9.408,9.426,887000],["2013-01-17",9.44,9.534,9.357,9.426,488000],["2013-01-18",9.43,9.43,9.3,9.379,810000],["2013-01-22",9.353,9.36,9.21,9.308,536000],["2013-01-23",9.32,9.487,9.16,9.446,949000],["2013-01-24",9.406,9.541,9.306,9.525,548000],["2013-01-25",9.6,10.451,9.579,10.181,1956000],["2013-01-28",10.231,10.355,9.9,9.939,1854000],["2013-01-29",9.76,10.589,9.6,10.011,2594000],["2013-01-30",9.969,10.149,9.901,10.074,901000],["2013-01-31",10.074,10.236,10.007,10.027,1098000],["2013-02-01",10.09,10.365,9.901,10.236,1639000],["2013-02-04",10.149,10.225,9.9,9.916,926000],["2013-02-05",9.95,10.2,9.9,10.073,789000],["2013-02-06",10.001,10.012,9.805,9.904,651000],["2013-02-07",9.896,9.896,9.739,9.808,328000],["2013-02-08",9.755,9.947,9.755,9.893,490000],["2013-02-11",9.917,9.917,9.75,9.805,300000],["2013-02-12",9.802,9.979,9.752,9.976,955000],["2013-02-13",10.009,10.013,9.823,9.977,460000],["2013-02-14",9.95,10.032,9.804,9.897,521000],["2013-02-15",10.035,10.534,9.978,10.408,2019000],["2013-02-19",10.437,10.696,10.321,10.666,1473000],["2013-02-20",10.66,10.703,10.266,10.271,863000],["2013-02-21",10.294,10.3,10.01,10.093,1223000],["2013-02-22",10.158,10.288,10.064,10.225,834000],["2013-02-25",10.252,10.255,9.867,9.909,1058000],["2013-02-26",10.058,10.501,10.057,10.318,2536000],["2013-02-27",10.339,10.395,10.088,10.219,2047000],["2013-02-28",10.279,10.377,10.165,10.188,584000],["2013-03-01",10.09,10.353,9.98,10.309,461000],["2013-03-04",10.267,10.346,10.155,10.305,1188000],["2013-03-05",10.764,11.481,10.719,11.345,3551000],["2013-03-06",11.393,11.42,11.134,11.265,823000],["2013-03-07",11.241,11.295,11.06,11.208,863000],["2013-03-08",11.288,11.45,11.205,11.419,684000],["2013-03-11",11.353,11.372,11.146,11.269,569000],["2013-03-12",11.25,11.43,11.16,11.269,300000],["2013-03-13",11.297,11.317,11.232,11.28,461000],["2013-03-14",11.312,11.398,11.185,11.293,754000],["2013-03-15",11.319,11.342,11.181,11.228,903000],["2013-03-18",11.083,11.177,10.887,10.899,1342000],["2013-03-19",10.956,11.052,10.665,10.745,1797000],["2013-03-20",10.811,10.898,10.625,10.847,875000],["2013-03-21",10.737,10.827,10.729,10.807,708000],["2013-03-22",10.786,10.791,10.331,10.386,1429000],["2013-03-25",10.423,10.427,10.061,10.176,1304000],["2013-03-26",10.219,10.306,10.112,10.261,561000],["2013-03-27",10.163,10.188,10.034,10.1,517000],["2013-03-28",10.115,10.183,10.057,10.108,994000],["2013-04-01",10.13,10.329,10.02,10.303,1209000],["2013-04-02",10.32,10.43,10.157,10.253,830000],["2013-04-03",10.395,10.395,10.061,10.144,742000],["2013-04-04",10.127,10.213,10.027,10.103,586000],["2013-04-05",9.961,10.18,9.912,10.054,847000],["2013-04-08",10.065,10.209,9.991,10.145,870000],["2013-04-09",10.139,10.234,10.027,10.119,658000],["2013-04-10",10.129,10.5,10.104,10.479,722000],["2013-04-11",10.459,10.459,10.278,10.306,656000],["2013-04-12",10.239,10.423,10.014,10.288,701000],["2013-04-15",10.237,10.261,9.915,10.018,695000],["2013-04-16",10.089,10.103,9.901,10.014,1009000],["2013-04-17",9.903,9.928,9.76,9.817,792000],["2013-04-18",9.833,9.97,9.689,9.736,842000],["2013-04-19",9.755,9.755,9.509,9.576,661000],["2013-04-22",9.564,9.645,9.338,9.617,1398000],["2013-04-23",9.681,9.904,9.616,9.788,978000],["2013-04-24",9.751,9.777,9.54,9.683,1022000],["2013-04-25",9.679,9.875,9.588,9.823,702000],["2013-04-26",9.87,9.98,9.727,9.771,901000],["2013-04-29",9.778,9.988,9.758,9.93,720000],["2013-04-30",9.195,9.209,8.635,9.019,4574000],["2013-05-01",8.805,9.068,8.786,8.922,2630000],["2013-05-02",8.982,9.024,8.897,9.0,1669000],["2013-05-03",9.131,9.175,8.987,9.114,1895000],["2013-05-06",9.101,9.158,8.976,9.103,1822000],["2013-05-07",9.078,9.244,9.068,9.167,1660000],["2013-05-08",9.116,9.258,9.1,9.192,985000],["2013-05-09",9.153,9.234,9.133,9.148,526000],["2013-05-10",9.176,9.494,9.15,9.47,854000],["2013-05-13",9.478,9.521,9.387,9.449,864000],["2013-05-14",9.437,9.547,9.426,9.486,1170000],["2013-05-15",9.478,9.486,9.198,9.309,1660000],["2013-05-16",9.29,9.507,9.29,9.435,1811000],["2013-05-17",9.463,9.61,9.37,9.595,931000],["2013-05-20",9.413,9.543,9.377,9.417,2168000],["2013-05-21",9.397,9.445,9.271,9.323,841000],["2013-05-22",9.333,9.333,8.975,9.057,1591000],["2013-05-23",8.921,9.197,8.921,9.129,928000],["2013-05-24",9.091,9.263,8.931,9.241,1171000],["2013-05-28",9.328,9.439,9.16,9.234,955000],["2013-05-29",9.152,9.223,9.0,9.146,898000],["2013-05-30",9.184,9.349,9.141,9.316,936000],["2013-05-31",9.237,9.237,9.109,9.148,929000],["2013-06-03",9.177,9.195,8.949,9.109,1597000],["2013-06-04",9.094,9.136,8.916,9.052,1718000],["2013-06-05",9.016,9.137,8.977,9.053,845000],["2013-06-06",9.045,9.199,8.911,9.01,1105000],["2013-06-07",9.049,9.049,8.933,8.971,850000],["2013-06-10",8.989,9.058,8.936,8.969,413000],["2013-06-11",8.878,8.945,8.8,8.812,745000],["2013-06-12",8.857,8.928,8.699,8.814,1101000],["2013-06-13",8.827,9.017,8.766,9.005,919000],["2013-06-14",8.994,9.122,8.984,9.094,711000],["2013-06-17",9.146,9.146,8.859,8.921,1949000],["2013-06-18",8.966,9.029,8.856,8.957,952000],["2013-06-19",8.826,8.97,8.736,8.794,916000],["2013-06-20",8.704,8.718,8.583,8.664,664000],["2013-06-21",8.664,8.693,8.388,8.427,2361000],["2013-06-24",8.376,8.587,8.272,8.483,2035000],["2013-06-25",8.54,8.54,8.355,8.431,683000],["2013-06-26",8.474,8.512,8.408,8.408,671000],["2013-06-27",8.449,8.602,8.422,8.558,567000],["2013-06-28",8.5,8.741,8.487,8.696,1010000],["2013-07-01",8.75,8.834,8.712,8.777,865000],["2013-07-02",8.795,8.973,8.751,8.88,911000],["2013-07-03",8.819,8.963,8.807,8.861,369000],["2013-07-05",8.982,9.014,8.872,8.974,438000],["2013-07-08",9.022,9.034,8.911,8.996,796000],["2013-07-09",9.023,9.243,9.0,9.223,766000],["2013-07-10",9.233,9.548,9.207,9.528,1121000],["2013-07-11",9.661,9.88,9.625,9.834,1064000],["2013-07-12",9.797,9.888,9.765,9.771,648000],["2013-07-15",9.775,9.862,9.61,9.659,731000],["2013-07-16",9.667,9.703,9.55,9.661,1102000],["2013-07-17",9.568,9.762,9.494,9.703,567000],["2013-07-18",9.699,9.835,9.685,9.726,412000],["2013-07-19",9.671,9.695,9.593,9.677,330000],["2013-07-22",9.634,9.707,9.551,9.637,315000],["2013-07-23",9.611,9.704,9.596,9.692,468000],["2013-07-24",9.731,9.942,9.682,9.735,508000],["2013-07-25",9.732,9.831,9.715,9.82,409000],["2013-07-26",9.725,9.793,9.623,9.737,708000],["2013-07-29",9.697,9.747,9.519,9.657,576000],["2013-07-30",9.604,9.941,9.299,9.594,1386000],["2013-07-31",9.577,9.733,9.5,9.501,429000],["2013-08-01",9.562,9.761,9.4,9.677,732000],["2013-08-02",9.628,9.628,9.446,9.51,366000],["2013-08-05",9.85,9.904,9.644,9.735,1421000],["2013-08-06",9.745,9.745,9.541,9.618,486000],["2013-08-07",9.908,9.908,9.552,9.575,379000],["2013-08-08",9.593,9.789,9.484,9.725,655000],["2013-08-09",9.713,9.987,9.7,9.935,534000],["2013-08-12",9.862,10.023,9.834,10.023,541000],["2013-08-13",10.057,10.131,9.986,10.092,302000],["2013-08-14",10.111,10.111,9.929,10.049,302000],["2013-08-15",9.979,9.979,9.701,9.752,383000],["2013-08-16",9.71,9.731,9.589,9.631,256000],["2013-08-19",9.574,9.656,9.417,9.511,1126000],["2013-08-20",9.524,9.552,9.429,9.49,520000],["2013-08-21",9.488,9.556,9.387,9.413,457000],["2013-08-22",9.5,9.517,9.368,9.49,389000],["2013-08-23",9.503,9.959,9.49,9.51,777000],["2013-08-26",9.588,9.588,9.424,9.485,301000],["2013-08-27",9.397,9.464,9.235,9.247,582000],["2013-08-28",9.25,9.31,9.15,9.188,365000],["2013-08-29",9.164,9.259,9.152,9.233,722000],["2013-08-30",9.221,9.3,9.146,9.181,316000],["2013-09-03",9.264,9.27,9.016,9.17,317000],["2013-09-04",9.167,9.281,9.15,9.264,465000],["2013-09-05",9.267,9.367,9.171,9.284,249000],["2013-09-06",9.341,9.389,9.175,9.34,571000],["2013-09-09",9.369,9.674,9.296,9.652,235000],["2013-09-10",9.655,9.836,9.655,9.822,301000],["2013-09-11",9.833,10.323,9.701,10.286,976000],["2013-09-12",10.268,10.616,10.228,10.539,895000],["2013-09-13",10.565,10.672,10.396,10.617,437000],["2013-09-16",10.677,10.7,10.382,10.455,752000],["2013-09-17",10.483,10.57,10.336,10.521,364000],["2013-09-18",10.537,10.648,10.369,10.556,500000],["2013-09-19",10.556,10.556,10.369,10.395,628000],["2013-09-20",10.44,10.888,10.44,10.855,1487000],["2013-09-23",10.85,10.85,10.472,10.505,1106000],["2013-09-24",10.484,10.628,10.406,10.477,372000],["2013-09-25",10.451,10.571,10.444,10.461,776000],["2013-09-26",10.551,10.576,10.4,10.442,486000],["2013-09-27",10.42,10.512,10.34,10.383,271000],["2013-09-30",10.313,10.386,10.157,10.376,484000],["2013-10-01",10.38,10.712,10.276,10.711,880000],["2013-10-02",10.601,10.805,10.548,10.706,810000],["2013-10-03",10.678,10.721,10.375,10.419,419000],["2013-10-04",10.399,10.631,10.332,10.556,188000],["2013-10-07",10.432,10.548,10.209,10.239,367000],["2013-10-08",10.377,10.377,9.915,10.098,977000],["2013-10-09",10.1,10.163,9.834,9.906,494000],["2013-10-10",9.998,10.126,9.899,10.045,686000],["2013-10-11",9.998,10.262,9.921,10.259,915000],["2013-10-14",10.181,10.299,10.08,10.245,1155000],["2013-10-15",10.164,10.166,9.522,9.619,2522000],["2013-10-16",9.71,10.05,9.655,9.739,994000],["2013-10-17",9.667,10.039,9.66,9.98,2245000],["2013-10-18",10.039,10.213,9.999,10.018,1602000],["2013-10-21",10.015,10.102,9.864,9.872,344000],["2013-10-22",9.882,10.081,9.869,9.991,719000],["2013-10-23",9.94,10.042,9.855,9.914,599000],["2013-10-24",9.972,10.16,9.879,10.133,625000],["2013-10-25",10.145,10.274,9.847,10.024,764000],["2013-10-28",9.998,10.097,9.93,10.062,1402000],["2013-10-29",10.265,12.077,10.0,11.917,5529000],["2013-10-30",11.87,12.84,11.8,12.535,3443000],["2013-10-31",12.5,12.5,11.981,12.199,2233000],["2013-11-01",12.255,12.426,12.038,12.228,1329000],["2013-11-04",12.321,12.712,12.23,12.656,1373000],["2013-11-05",12.564,12.839,12.48,12.668,756000],["2013-11-06",12.792,12.972,12.387,12.438,992000],["2013-11-07",12.454,12.72,12.157,12.288,1515000],["2013-11-08",12.281,12.552,12.0,12.423,1052000],["2013-11-11",12.364,12.678,12.255,12.566,649000],["2013-11-12",12.507,12.711,12.395,12.64,1307000],["2013-11-13",12.529,12.915,12.466,12.9,833000],["2013-11-14",12.853,12.853,12.26,12.675,537000],["2013-11-15",12.652,12.766,12.561,12.698,862000],["2013-11-18",12.71,12.978,12.56,12.612,1051000],["2013-11-19",12.653,12.658,12.378,12.45,454000],["2013-11-20",12.524,12.648,12.424,12.507,518000],["2013-11-21",12.571,12.774,12.465,12.651,658000],["2013-11-22",12.686,12.724,12.444,12.663,644000],["2013-11-25",12.666,12.772,12.262,12.52,955000],["2013-11-26",12.497,12.959,12.464,12.882,932000],["2013-11-27",12.868,13.0,12.722,12.875,665000],["2013-11-29",12.9,12.979,12.724,12.933,762000],["2013-12-02",12.881,13.0,12.301,12.543,1699000],["2013-12-03",12.4,12.8,12.4,12.712,1383000],["2013-12-04",12.685,12.811,12.5,12.725,919000],["2013-12-05",12.721,12.98,12.715,12.816,1227000],["2013-12-06",12.959,12.959,12.56,12.658,939000],["2013-12-09",12.677,12.788,12.492,12.763,1375000],["2013-12-10",12.75,12.75,12.331,12.404,656000],["2013-12-11",12.424,12.501,12.223,12.295,617000],["2013-12-12",12.268,12.315,12.166,12.219,793000],["2013-12-13",12.257,12.549,12.052,12.419,838000],["2013-12-16",12.503,12.531,12.192,12.499,502000],["2013-12-17",12.519,12.537,12.391,12.4,498000],["2013-12-18",12.4,12.524,12.3,12.48,606000],["2013-12-19",12.467,12.467,12.146,12.236,816000],["2013-12-20",12.227,12.331,12.16,12.232,1947000],["2013-12-23",12.232,12.56,12.08,12.495,1364000],["2013-12-24",12.559,12.559,12.291,12.489,563000],["2013-12-26",12.512,12.615,12.316,12.453,1031000],["2013-12-27",12.497,12.576,12.396,12.471,286000],["2013-12-30",12.445,12.535,12.305,12.381,1088000],["2013-12-31",12.368,12.46,12.275,12.424,745000],["2014-01-02",12.389,12.518,12.236,12.353,751000],["2014-01-03",12.367,12.403,12.271,12.326,747000],["2014-01-06",12.35,12.417,12.11,12.144,508000],["2014-01-07",12.167,12.365,12.144,12.296,840000],["2014-01-08",12.284,12.347,12.179,12.244,645000],["2014-01-09",12.264,12.278,12.055,12.127,913000],["2014-01-10",12.124,12.344,12.069,12.307,387000],["2014-01-13",12.263,12.385,12.063,12.114,908000],["2014-01-14",12.14,12.41,12.14,12.362,323000],["2014-01-15",12.38,12.5,12.354,12.404,371000],["2014-01-16",12.364,12.432,12.188,12.284,531000],["2014-01-17",12.252,12.726,12.119,12.293,337000],["2014-01-21",12.274,12.468,12.2,12.39,324000],["2014-01-22",12.395,12.395,12.235,12.235,333000],["2014-01-23",12.102,12.216,12.05,12.191,751000],["2014-01-24",12.15,12.2,11.688,11.912,674000],["2014-01-27",11.891,11.891,11.389,11.625,721000],["2014-01-28",13.016,13.4,12.5,12.599,4077000],["2014-01-29",12.378,12.673,12.02,12.103,1768000],["2014-01-30",12.214,12.671,12.214,12.563,1099000],["2014-01-31",12.334,12.637,12.3,12.57,1093000],["2014-02-03",12.554,12.6,12.071,12.341,1100000],["2014-02-04",12.385,12.528,12.35,12.409,705000],["2014-02-05",12.324,12.856,12.219,12.385,997000],["2014-02-06",12.383,12.49,12.278,12.373,682000],["2014-02-07",12.468,12.562,12.401,12.402,789000],["2014-02-10",12.372,12.372,12.22,12.312,1386000],["2014-02-11",12.256,12.428,12.231,12.332,822000],["2014-02-12",12.35,12.462,12.252,12.301,1148000],["2014-02-13",12.215,13.183,12.215,13.024,1751000],["2014-02-14",13.019,13.192,12.839,13.017,593000],["2014-02-18",13.039,13.199,12.941,13.123,783000],["2014-02-19",13.04,13.199,12.929,12.954,416000],["2014-02-20",12.92,13.224,12.92,13.163,590000],["2014-02-21",13.231,13.485,13.047,13.211,694000],["2014-02-24",13.133,13.36,13.119,13.2,859000],["2014-02-25",13.185,13.196,12.991,13.07,302000],["2014-02-26",13.114,13.32,12.974,13.21,436000],["2014-02-27",13.041,13.583,13.041,13.445,415000],["2014-02-28",13.462,13.462,12.722,12.913,512000],["2014-03-03",12.834,12.974,12.694,12.89,703000],["2014-03-04",13.089,13.199,12.941,12.999,665000],["2014-03-05",12.97,12.97,12.762,12.807,490000],["2014-03-06",12.8,13.294,12.725,13.234,1328000],["2014-03-07",13.278,13.278,13.005,13.136,935000],["2014-03-10",12.986,13.1,12.761,12.891,539000],["2014-03-11",12.773,12.94,12.662,12.739,464000],["2014-03-12",12.82,12.877,12.648,12.756,444000],["2014-03-13",12.734,12.74,12.391,12.455,731000],["2014-03-14",12.444,12.687,12.3,12.569,402000],["2014-03-17",12.859,12.859,12.53,12.706,314000],["2014-03-18",12.767,12.946,12.553,12.921,607000],["2014-03-19",12.863,12.888,12.642,12.722,462000],["2014-03-20",12.61,12.797,12.485,12.572,661000],["2014-03-21",12.673,12.675,12.345,12.435,966000],["2014-03-24",12.424,12.46,11.812,11.869,884000],["2014-03-25",11.893,12.0,11.6,11.629,650000],["2014-03-26",11.805,11.864,11.472,11.522,690000],["2014-03-27",11.5,11.701,11.306,11.402,634000],["2014-03-28",11.379,11.512,11.266,11.35,488000],["2014-03-31",11.238,11.755,11.238,11.539,717000],["2014-04-01",11.614,11.846,11.539,11.626,696000],["2014-04-02",11.776,11.787,11.614,11.673,467000],["2014-04-03",11.739,11.768,11.377,11.495,1000000],["2014-04-04",11.55,11.55,11.116,11.166,795000],["2014-04-07",11.14,11.417,10.654,10.878,861000],["2014-04-08",10.878,11.11,10.418,10.46,1385000],["2014-04-09",10.422,10.86,10.166,10.842,1756000],["2014-04-10",10.861,10.861,10.28,10.405,761000],["2014-04-11",10.309,10.462,9.968,10.054,1388000],["2014-04-14",10.142,10.329,9.947,10.109,566000],["2014-04-15",10.109,10.286,9.879,10.209,837000],["2014-04-16",10.257,10.33,10.138,10.284,476000],["2014-04-17",10.249,10.5,10.108,10.45,364000],["2014-04-21",10.444,10.444,10.141,10.204,516000],["2014-04-22",10.251,11.017,10.251,10.821,1732000],["2014-04-23",10.782,10.968,10.557,10.721,1101000],["2014-04-24",11.699,12.689,11.15,12.676,4339000],["2014-04-25",12.569,12.625,12.071,12.08,1637000],["2014-04-28",11.974,12.17,11.501,12.0,2562000],["2014-04-29",12.098,12.257,11.49,11.637,2397000],["2014-04-30",11.558,12.29,11.409,12.143,1908000],["2014-05-01",12.086,12.355,11.954,12.088,1465000],["2014-05-02",12.09,12.134,11.823,11.902,645000],["2014-05-05",11.845,11.957,11.709,11.785,575000],["2014-05-06",11.695,11.899,11.587,11.786,1040000],["2014-05-07",11.821,11.944,11.6,11.756,1350000],["2014-05-08",11.744,11.959,11.571,11.618,605000],["2014-05-09",11.602,12.2,11.523,12.142,1224000],["2014-05-12",12.187,12.611,12.105,12.529,1237000],["2014-05-13",12.516,12.612,12.304,12.395,1370000],["2014-05-14",12.415,12.672,12.157,12.204,1075000],["2014-05-15",12.151,13.05,12.151,12.927,2157000],["2014-05-16",13.015,13.163,12.722,13.163,2309000],["2014-05-19",13.171,13.909,13.167,13.888,2027000],["2014-05-20",13.82,13.998,13.609,13.789,1285000],["2014-05-21",13.923,14.155,13.721,14.073,1369000],["2014-05-22",14.06,14.279,13.873,14.201,779000],["2014-05-23",14.141,14.353,14.042,14.262,612000],["2014-05-27",14.377,14.613,14.192,14.481,1156000],["2014-05-28",14.473,14.587,14.106,14.198,1088000],["2014-05-29",14.248,14.322,14.13,14.255,470000],["2014-05-30",14.306,14.323,13.858,14.112,523000],["2014-06-02",14.113,14.158,13.76,14.007,769000],["2014-06-03",13.91,14.415,13.822,14.184,776000],["2014-06-04",14.048,14.157,13.89,14.02,692000],["2014-06-05",14.039,14.264,13.914,14.22,965000],["2014-06-06",14.287,14.346,14.051,14.304,1156000],["2014-06-09",14.014,14.478,14.014,14.332,650000],["2014-06-10",14.187,14.247,13.934,14.209,917000],["2014-06-11",14.091,14.171,13.924,14.128,1026000],["2014-06-12",14.128,14.415,14.0,14.274,721000],["2014-06-13",14.33,14.385,14.047,14.328,515000],["2014-06-16",14.384,14.492,14.17,14.422,570000],["2014-06-17",14.416,14.491,14.13,14.343,1374000],["2014-06-18",14.397,14.397,14.147,14.32,431000],["2014-06-19",14.391,14.447,14.1,14.398,1154000],["2014-06-20",14.398,14.499,14.267,14.46,1038000],["2014-06-23",14.42,14.485,14.336,14.408,574000],["2014-06-24",14.344,14.446,13.969,13.987,1279000],["2014-06-25",13.953,14.149,13.86,13.993,1114000],["2014-06-26",13.978,14.08,13.904,13.944,358000],["2014-06-27",13.848,14.11,13.775,14.075,866000],["2014-06-30",14.053,14.107,13.911,14.062,505000],["2014-07-01",14.079,14.435,14.068,14.239,1698000],["2014-07-02",14.238,14.327,14.182,14.224,402000],["2014-07-03",14.302,14.449,14.238,14.36,759000],["2014-07-07",14.348,14.348,13.916,13.98,563000],["2014-07-08",13.9,13.939,13.676,13.895,1175000],["2014-07-09",13.891,14.08,13.819,13.888,464000],["2014-07-10",13.613,13.885,13.565,13.66,347000],["2014-07-11",13.692,14.118,13.692,14.055,634000],["2014-07-14",14.189,14.368,14.005,14.214,478000],["2014-07-15",14.262,14.452,13.925,13.99,608000],["2014-07-16",14.077,14.085,13.836,13.927,401000],["2014-07-17",13.842,14.017,13.842,13.936,437000],["2014-07-18",13.892,14.07,13.892,13.955,392000],["2014-07-21",13.876,13.876,13.617,13.806,334000],["2014-07-22",13.885,14.059,13.867,13.99,373000],["2014-07-23",14.004,14.1,13.752,13.837,411000],["2014-07-24",14.084,14.169,13.939,14.145,734000],["2014-07-25",14.147,14.147,13.81,13.865,718000],["2014-07-28",13.892,13.917,13.693,13.753,872000],["2014-07-29",14.8,15.586,14.783,15.037,4701000],["2014-07-30",15.065,15.146,14.9,14.974,1372000],["2014-07-31",14.777,14.777,14.302,14.313,739000],["2014-08-01",14.354,14.354,13.879,14.021,543000],["2014-08-04",14.036,14.418,13.883,14.388,599000],["2014-08-05",14.3,14.5,14.215,14.432,357000],["2014-08-06",14.304,14.559,14.3,14.42,329000],["2014-08-07",14.529,14.661,14.203,14.29,369000],["2014-08-08",14.281,14.41,14.143,14.286,371000],["2014-08-11",14.144,14.148,13.91,14.051,919000],["2014-08-12",13.985,14.107,13.677,13.779,830000],["2014-08-13",13.825,13.935,13.635,13.701,491000],["2014-08-14",13.771,13.882,13.475,13.552,847000],["2014-08-15",13.701,13.741,13.302,13.486,1010000],["2014-08-18",13.6,13.85,13.599,13.796,510000],["2014-08-19",13.77,13.995,13.72,13.868,780000],["2014-08-20",13.779,13.833,13.634,13.733,449000],["2014-08-21",13.675,13.764,13.577,13.704,522000],["2014-08-22",13.8,13.8,13.525,13.674,406000],["2014-08-25",13.762,13.799,13.526,13.59,411000],["2014-08-26",13.649,14.0,13.566,13.958,762000],["2014-08-27",13.956,14.005,13.739,13.867,439000],["2014-08-28",13.793,13.899,13.731,13.773,265000],["2014-08-29",13.799,13.96,13.725,13.893,253000],["2014-09-02",13.968,14.013,13.668,13.911,581000],["2014-09-03",13.94,14.165,13.92,14.083,696000],["2014-09-04",14.095,14.251,13.727,13.777,371000],["2014-09-05",13.761,13.917,13.594,13.821,555000],["2014-09-08",13.769,14.345,13.769,14.291,869000],["2014-09-09",14.235,14.24,13.959,13.999,543000],["2014-09-10",13.9,14.12,13.9,14.037,174000],["2014-09-11",13.96,14.245,13.88,14.162,294000],["2014-09-12",14.197,14.197,13.806,13.926,384000],["2014-09-15",13.82,13.82,13.642,13.666,357000],["2014-09-16",13.587,13.986,13.511,13.901,462000],["2014-09-17",13.85,14.0,13.85,13.928,383000],["2014-09-18",13.975,14.027,13.9,13.963,345000],["2014-09-19",13.99,14.067,13.67,13.729,884000],["2014-09-22",13.674,13.674,13.333,13.388,464000],["2014-09-23",13.375,13.385,13.144,13.175,374000],["2014-09-24",13.231,13.544,13.189,13.473,282000],["2014-09-25",13.483,13.483,12.948,13.03,453000],["2014-09-26",13.01,13.195,12.995,13.122,425000],["2014-09-29",13.025,13.394,13.025,13.36,454000],["2014-09-30",13.388,13.517,13.083,13.084,523000],["2014-10-01",13.033,13.133,12.746,12.859,552000],["2014-10-02",12.91,13.559,12.91,13.374,611000],["2014-10-03",13.501,13.779,13.323,13.679,678000],["2014-10-06",13.679,13.774,13.514,13.654,473000],["2014-10-07",13.55,13.793,13.438,13.569,599000],["2014-10-08",13.5,13.785,13.45,13.719,423000],["2014-10-09",13.716,13.795,13.5,13.562,528000],["2014-10-10",13.565,14.822,13.353,14.756,2321000],["2014-10-13",14.647,14.976,14.525,14.703,1493000],["2014-10-14",14.788,14.879,14.313,14.541,691000],["2014-10-15",14.404,14.711,14.3,14.453,907000],["2014-10-16",14.3,14.57,14.269,14.492,637000],["2014-10-17",14.712,14.869,14.473,14.53,513000],["2014-10-20",14.502,14.999,14.415,14.988,1431000],["2014-10-21",15.128,15.166,14.9,15.134,318000],["2014-10-22",15.138,15.25,14.783,14.865,400000],["2014-10-23",15.022,15.474,14.748,15.426,900000],["2014-10-24",15.472,15.853,15.3,15.75,1072000],["2014-10-27",15.649,15.771,15.326,15.42,823000],["2014-10-28",16.0,16.5,14.904,15.811,3211000],["2014-10-29",15.898,16.103,15.802,16.0,1883000],["2014-10-30",16.308,16.573,15.89,16.0,1100000],["2014-10-31",16.355,16.399,15.999,16.088,1027000],["2014-11-03",16.057,16.26,15.811,15.939,780000],["2014-11-04",15.921,16.0,15.712,15.841,637000],["2014-11-05",15.918,16.026,15.597,15.875,1206000],["2014-11-06",15.862,15.941,15.696,15.838,917000],["2014-11-07",15.791,15.796,15.51,15.744,809000],["2014-11-10",15.751,15.913,15.64,15.852,723000],["2014-11-11",15.86,16.064,15.801,16.021,1314000],["2014-11-12",15.942,16.0,15.851,15.998,424000],["2014-11-13",16.036,16.099,15.895,15.998,891000],["2014-11-14",16.1,16.896,16.1,16.675,2051000],["2014-11-17",16.62,16.927,16.346,16.419,954000],["2014-11-18",16.414,17.04,16.402,16.882,1865000],["2014-11-19",16.911,17.081,16.374,16.702,1022000],["2014-11-20",16.607,16.927,16.556,16.7,1111000],["2014-11-21",17.0,17.0,16.461,16.578,917000],["2014-11-24",16.7,17.474,16.7,17.389,2234000],["2014-11-25",17.407,17.642,16.956,17.107,962000],["2014-11-26",17.064,17.46,16.776,17.387,954000],["2014-11-28",17.383,17.696,17.048,17.174,294000],["2014-12-01",17.094,17.359,16.848,17.125,1299000],["2014-12-02",17.079,17.444,16.847,17.051,1049000],["2014-12-03",17.026,17.196,16.784,16.958,768000],["2014-12-04",16.925,16.975,16.709,16.884,504000],["2014-12-05",16.859,17.067,16.7,16.976,743000],["2014-12-08",16.918,17.107,16.728,16.75,713000],["2014-12-09",16.66,17.075,16.647,17.027,525000],["2014-12-10",16.88,16.976,16.403,16.575,571000],["2014-12-11",16.54,17.029,16.54,16.741,786000],["2014-12-12",16.516,16.552,15.727,15.824,1492000],["2014-12-15",15.943,16.039,15.511,15.709,825000],["2014-12-16",15.499,15.645,15.282,15.403,1289000],["2014-12-17",15.363,16.0,15.302,15.922,1607000],["2014-12-18",16.219,17.04,15.976,16.61,845000],["2014-12-19",16.527,16.653,16.406,16.406,793000],["2014-12-22",16.422,16.864,16.328,16.509,812000],["2014-12-23",16.536,16.676,16.351,16.41,300000],["2014-12-24",16.463,16.549,16.196,16.353,317000],["2014-12-26",16.328,16.585,16.328,16.378,495000],["2014-12-29",16.333,16.479,16.109,16.169,410000],["2014-12-30",16.072,16.439,15.865,15.913,591000],["2014-12-31",15.91,16.472,15.91,16.24,765000],["2015-01-02",16.38,16.449,16.087,16.312,450000],["2015-01-05",16.175,16.344,15.872,16.298,765000],["2015-01-06",16.3,16.304,15.508,15.797,492000],["2015-01-07",15.946,15.946,15.531,15.8,462000],["2015-01-08",15.889,16.42,15.74,16.241,365000],["2015-01-09",16.284,16.388,15.809,15.962,536000],["2015-01-12",16.002,16.102,15.727,15.868,376000],["2015-01-13",16.038,16.248,15.465,15.806,665000],["2015-01-14",15.686,16.006,15.512,15.87,462000],["2015-01-15",15.961,15.961,15.302,15.366,358000],["2015-01-16",15.294,15.821,15.001,15.789,393000],["2015-01-20",15.835,16.039,15.541,15.998,660000],["2015-01-21",16.012,16.19,15.537,15.89,688000],["2015-01-22",15.936,16.5,15.609,16.358,705000],["2015-01-23",16.426,16.719,16.376,16.521,1615000],["2015-01-26",16.465,16.841,16.032,16.83,847000],["2015-01-27",15.25,16.461,15.25,16.145,2329000],["2015-01-28",16.295,16.375,15.637,15.903,1234000],["2015-01-29",16.053,16.295,15.572,16.188,915000],["2015-01-30",16.075,16.696,15.772,16.16,1259000],["2015-02-02",16.342,16.536,15.979,16.501,1275000],["2015-02-03",16.599,17.091,16.567,16.75,974000],["2015-02-04",16.647,17.0,16.502,16.896,1267000],["2015-02-05",16.949,17.568,16.676,17.422,1556000],["2015-02-06",17.485,17.736,17.267,17.516,1677000],["2015-02-09",17.498,17.713,17.254,17.533,830000],["2015-02-10",17.69,18.15,17.43,17.783,1565000],["2015-02-11",17.703,17.85,17.416,17.806,1044000],["2015-02-12",17.892,18.0,17.804,17.875,788000],["2015-02-13",17.94,18.224,17.88,18.124,525000],["2015-02-17",18.203,18.262,17.848,17.966,269000],["2015-02-18",17.68,18.008,17.68,17.966,653000],["2015-02-19",17.888,18.095,17.847,17.962,400000],["2015-02-20",18.008,18.063,17.734,17.955,308000],["2015-02-23",17.843,17.978,17.477,17.739,963000],["2015-02-24",17.69,17.959,17.55,17.733,442000],["2015-02-25",17.779,18.073,17.741,17.93,369000],["2015-02-26",17.958,18.173,17.808,17.951,340000],["2015-02-27",18.001,18.05,17.718,17.834,460000],["2015-03-02",17.86,18.044,17.621,17.959,840000],["2015-03-03",17.912,18.218,17.638,17.919,1240000],["2015-03-04",17.796,17.952,17.459,17.468,767000],["2015-03-05",17.476,17.549,16.948,17.03,1284000],["2015-03-06",16.8,16.999,15.975,16.172,2809000],["2015-03-09",16.2,16.551,16.118,16.486,687000],["2015-03-10",16.26,16.284,16.0,16.104,700000],["2015-03-11",16.195,16.299,15.91,16.021,963000],["2015-03-12",16.054,16.303,16.054,16.303,961000],["2015-03-13",16.327,16.502,16.123,16.426,1391000],["2015-03-16",16.486,17.087,16.325,16.841,1305000],["2015-03-17",16.826,17.199,16.803,16.996,1598000],["2015-03-18",17.053,17.4,16.832,17.324,1144000],["2015-03-19",17.3,17.505,17.097,17.378,1119000],["2015-03-20",17.516,17.648,17.351,17.476,1466000],["2015-03-23",17.487,17.754,17.346,17.435,845000],["2015-03-24",17.496,17.496,17.041,17.25,455000],["2015-03-25",17.304,17.304,16.561,16.696,1242000],["2015-03-26",16.618,17.101,16.272,16.954,533000],["2015-03-27",16.954,17.045,16.8,17.013,407000],["2015-03-30",17.168,17.168,16.975,17.091,557000],["2015-03-31",16.93,17.133,16.786,16.919,962000],["2015-04-01",16.872,16.999,16.591,16.916,1033000],["2015-04-02",16.938,17.057,16.658,16.952,702000],["2015-04-06",16.891,17.173,16.883,17.002,683000],["2015-04-07",17.065,17.362,16.96,17.028,449000],["2015-04-08",17.02,17.296,16.971,17.207,565000],["2015-04-09",17.138,17.442,16.94,17.399,783000],["2015-04-10",17.451,17.69,17.376,17.599,366000],["2015-04-13",17.557,17.703,17.111,17.196,724000],["2015-04-14",17.2,17.301,16.919,17.112,489000],["2015-04-15",17.305,17.525,17.137,17.339,527000],["2015-04-16",17.325,17.383,17.11,17.335,376000],["2015-04-17",17.147,17.197,16.633,17.065,766000],["2015-04-20",17.203,17.372,17.0,17.122,893000],["2015-04-21",17.287,17.656,17.068,17.539,1180000],["2015-04-22",17.529,17.713,17.302,17.632,493000],["2015-04-23",17.572,17.808,17.25,17.663,783000],["2015-04-24",17.721,17.721,17.475,17.509,209000],["2015-04-27",17.637,17.705,17.281,17.356,497000],["2015-04-28",17.32,17.433,16.901,16.97,1184000],["2015-04-29",18.0,19.789,17.423,18.707,5102000],["2015-04-30",18.674,19.443,18.035,18.212,1607000],["2015-05-01",18.175,19.194,18.029,18.268,985000],["2015-05-04",18.282,18.654,17.892,18.13,716000],["2015-05-05",18.081,18.146,17.612,17.9,698000],["2015-05-06",18.025,18.037,17.507,17.935,584000],["2015-05-07",17.939,17.992,17.581,17.754,1077000],["2015-05-08",17.884,18.194,17.581,18.084,1037000],["2015-05-11",18.027,18.417,18.027,18.106,839000],["2015-05-12",18.082,18.082,17.68,17.758,771000],["2015-05-13",17.864,17.922,17.504,17.743,626000],["2015-05-14",17.992,18.198,17.699,17.982,443000],["2015-05-15",18.0,18.073,17.711,17.88,731000],["2015-05-18",18.028,18.028,17.657,17.91,1037000],["2015-05-19",17.888,17.893,17.6,17.869,1402000],["2015-05-20",17.95,18.047,17.611,17.645,1429000],["2015-05-21",17.503,17.725,17.5,17.538,702000],["2015-05-22",17.529,17.674,17.271,17.53,813000],["2015-05-26",17.316,17.39,17.02,17.279,770000],["2015-05-27",17.386,17.649,17.3,17.531,557000],["2015-05-28",17.546,17.697,17.45,17.668,886000],["2015-05-29",17.705,17.904,17.405,17.598,1075000],["2015-06-01",17.761,17.961,17.437,17.614,910000],["2015-06-02",17.599,17.864,17.565,17.588,667000],["2015-06-03",17.685,18.117,17.604,17.78,965000],["2015-06-04",17.665,17.805,17.445,17.489,298000],["2015-06-05",17.452,18.064,17.452,18.043,971000],["2015-06-08",17.959,18.137,17.641,17.687,876000],["2015-06-09",17.738,17.738,17.475,17.678,638000],["2015-06-10",17.784,18.236,17.771,18.176,1104000],["2015-06-11",18.154,18.282,17.916,18.064,898000],["2015-06-12",17.975,18.098,17.694,17.875,931000],["2015-06-15",17.735,17.735,17.293,17.409,909000],["2015-06-16",17.358,17.697,17.358,17.62,479000],["2015-06-17",17.646,17.759,17.461,17.68,602000],["2015-06-18",17.681,17.895,17.453,17.864,572000],["2015-06-19",17.851,17.905,17.648,17.769,896000],["2015-06-22",17.77,17.984,17.729,17.862,293000],["2015-06-23",17.795,17.923,17.643,17.862,298000],["2015-06-24",17.796,17.796,17.389,17.423,426000],["2015-06-25",17.46,17.48,17.0,17.389,484000],["2015-06-26",17.437,17.437,17.0,17.386,933000],["2015-06-29",17.211,17.211,16.718,16.788,777000],["2015-06-30",16.902,17.09,16.823,17.008,689000],["2015-07-01",17.121,17.358,16.906,17.006,798000],["2015-07-02",16.956,17.309,16.901,17.257,664000],["2015-07-06",17.087,17.308,17.001,17.247,922000],["2015-07-07",17.196,17.4,16.863,17.36,1172000],["2015-07-08",17.202,17.424,17.101,17.222,855000],["2015-07-09",17.414,17.7,17.226,17.444,966000],["2015-07-10",17.654,17.677,17.455,17.57,489000],["2015-07-13",17.64,17.792,17.597,17.71,1005000],["2015-07-14",17.68,18.175,17.603,18.07,829000],["2015-07-15",18.036,18.447,17.92,18.287,955000],["2015-07-16",18.322,18.71,18.322,18.63,794000],["2015-07-17",18.66,18.66,18.423,18.563,430000],["2015-07-20",18.678,18.739,18.328,18.4,991000],["2015-07-21",18.238,18.551,17.805,18.15,1069000],["2015-07-22",17.988,18.485,17.988,18.372,560000],["2015-07-23",18.459,18.49,17.933,17.982,462000],["2015-07-24",17.961,18.209,17.935,18.143,672000],["2015-07-27",18.067,18.067,17.585,17.817,1167000],["2015-07-28",20.5,20.727,18.424,20.201,5654000],["2015-07-29",20.288,20.69,20.203,20.448,1549000],["2015-07-30",20.528,20.78,20.316,20.481,1392000],["2015-07-31",20.582,20.699,20.232,20.385,1318000],["2015-08-03",20.438,20.699,20.307,20.35,1068000],["2015-08-04",20.826,21.662,20.826,21.486,1806000],["2015-08-05",21.674,22.129,21.551,21.625,1251000],["2015-08-06",21.725,21.967,21.25,21.304,881000],["2015-08-07",21.204,21.577,21.159,21.561,588000],["2015-08-10",21.621,21.929,21.466,21.885,885000],["2015-08-11",21.732,21.904,21.324,21.541,872000],["2015-08-12",21.45,21.708,21.248,21.698,997000],["2015-08-13",21.671,22.166,21.596,21.871,1041000],["2015-08-14",21.787,21.999,21.718,21.88,652000],["2015-08-17",21.761,22.648,21.627,22.16,1177000],["2015-08-18",22.122,22.14,21.68,21.773,1272000],["2015-08-19",21.673,21.991,21.559,21.862,618000],["2015-08-20",21.672,21.678,20.912,20.959,1139000],["2015-08-21",20.556,20.846,20.068,20.4,1088000],["2015-08-24",19.502,20.47,19.301,19.606,1273000],["2015-08-25",20.291,20.356,19.412,19.603,1257000],["2015-08-26",20.08,20.281,19.719,20.114,1015000],["2015-08-27",20.382,20.66,19.802,20.087,1715000],["2015-08-28",19.957,20.139,19.85,20.099,687000],["2015-08-31",20.099,20.099,19.558,19.87,1051000],["2015-09-01",19.4,19.913,19.4,19.604,1024000],["2015-09-02",19.866,19.866,19.221,19.702,949000],["2015-09-03",19.687,20.057,19.612,19.837,529000],["2015-09-04",19.547,19.754,19.323,19.543,530000],["2015-09-08",19.749,20.251,19.706,20.125,746000],["2015-09-09",20.22,20.245,19.752,19.834,645000],["2015-09-10",19.8,19.891,19.599,19.841,1410000],["2015-09-11",19.9,20.342,19.879,20.114,2107000],["2015-09-14",20.106,20.322,19.521,20.095,730000],["2015-09-15",20.112,20.869,20.112,20.795,877000],["2015-09-16",20.78,21.141,20.76,20.987,1022000],["2015-09-17",20.914,21.321,20.791,20.99,823000],["2015-09-18",20.64,21.12,20.598,20.668,1309000],["2015-09-21",20.801,21.103,20.638,20.85,936000],["2015-09-22",20.691,20.841,20.56,20.707,821000],["2015-09-23",20.788,20.885,20.659,20.828,624000],["2015-09-24",20.699,20.91,20.39,20.519,1297000],["2015-09-25",20.731,21.458,20.345,20.519,1251000],["2015-09-28",20.401,20.401,19.337,19.528,1144000],["2015-09-29",19.571,19.779,19.199,19.472,1064000],["2015-09-30",19.76,19.76,19.37,19.647,1724000],["2015-10-01",19.618,20.037,19.286,19.93,1492000],["2015-10-02",19.757,19.968,19.381,19.884,1348000],["2015-10-05",19.985,20.17,19.922,20.099,1428000],["2015-10-06",20.031,20.179,19.571,19.758,893000],["2015-10-07",19.887,20.062,19.678,19.958,1552000],["2015-10-08",19.958,19.998,19.537,19.953,986000],["2015-10-09",19.984,20.641,19.984,20.525,1428000],["2015-10-12",20.543,20.715,20.303,20.611,894000],["2015-10-13",20.487,20.977,19.776,19.938,1416000],["2015-10-14",19.894,19.962,19.526,19.675,568000],["2015-10-15",19.725,20.061,19.575,19.979,580000],["2015-10-16",20.04,20.418,19.98,20.311,663000],["2015-10-19",20.302,20.479,20.176,20.373,958000],["2015-10-20",20.273,20.44,19.393,19.711,902000],["2015-10-21",19.73,19.767,18.974,19.036,861000],["2015-10-22",19.072,19.863,19.072,19.492,492000],["2015-10-23",19.77,19.77,18.674,18.818,1974000],["2015-10-26",18.765,19.704,18.709,19.626,3373000],["2015-10-27",17.8,17.947,16.419,16.824,7588000],["2015-10-28",16.825,17.993,16.595,17.885,3816000],["2015-10-29",17.772,17.961,17.202,17.438,1480000],["2015-10-30",17.444,17.668,17.08,17.207,1690000],["2015-11-02",17.281,17.738,17.128,17.616,1725000],["2015-11-03",17.604,18.084,17.305,17.712,2610000],["2015-11-04",17.795,18.058,17.766,18.023,1217000],["2015-11-05",18.056,18.168,17.625,17.692,888000],["2015-11-06",17.68,18.0,17.57,17.765,1351000],["2015-11-09",17.786,17.786,17.351,17.486,1041000],["2015-11-10",17.398,17.571,17.074,17.445,1110000],["2015-11-11",17.445,17.768,17.257,17.485,718000],["2015-11-12",17.052,17.746,17.052,17.272,889000],["2015-11-13",17.193,17.273,16.821,16.887,1132000],["2015-11-16",16.888,17.201,16.811,17.158,715000],["2015-11-17",17.181,17.437,17.032,17.193,834000],["2015-11-18",17.212,17.577,17.071,17.482,931000],["2015-11-19",17.434,17.574,17.234,17.3,690000],["2015-11-20",17.414,17.625,17.155,17.321,1027000],["2015-11-23",17.348,17.564,17.202,17.368,1230000],["2015-11-24",17.316,17.427,16.93,17.33,1265000],["2015-11-25",17.055,17.78,17.055,17.54,649000],["2015-11-27",17.604,17.627,17.506,17.556,231000],["2015-11-30",17.38,17.443,17.136,17.337,735000],["2015-12-01",17.488,17.778,17.337,17.719,2337000],["2015-12-02",17.769,17.838,17.517,17.619,881000],["2015-12-03",17.64,17.9,17.182,17.358,858000],["2015-12-04",17.379,17.82,17.379,17.684,478000],["2015-12-07",17.6,17.741,17.229,17.373,649000],["2015-12-08",17.191,17.707,17.102,17.549,790000],["2015-12-09",17.452,17.671,17.117,17.253,776000],["2015-12-10",17.309,17.409,17.054,17.275,2230000],["2015-12-11",17.137,17.6,17.084,17.414,2381000],["2015-12-14",17.392,17.61,17.181,17.525,1479000],["2015-12-15",17.653,18.122,17.581,17.893,1133000],["2015-12-16",17.97,18.012,17.432,17.712,1094000],["2015-12-17",17.722,18.034,17.268,17.351,2009000],["2015-12-18",17.252,17.696,17.114,17.574,2441000],["2015-12-21",17.734,17.774,17.454,17.737,1643000],["2015-12-22",17.799,17.799,17.512,17.714,1267000],["2015-12-23",17.796,17.796,17.635,17.745,593000],["2015-12-24",17.694,17.84,17.597,17.761,247000],["2015-12-28",17.661,17.786,17.536,17.641,453000],["2015-12-29",17.731,18.088,17.731,18.064,610000],["2015-12-30",18.024,18.18,17.886,17.892,580000],["2015-12-31",17.849,18.128,17.685,17.929,1243000],["2016-01-04",17.617,17.798,16.901,17.113,1410000],["2016-01-05",17.113,17.358,16.917,17.177,873000],["2016-01-06",16.997,17.38,16.684,16.927,900000],["2016-01-07",16.642,16.838,16.042,16.103,1629000],["2016-01-08",16.057,16.174,14.106,14.815,7890000],["2016-01-11",14.982,15.424,14.846,15.245,1964000],["2016-01-12",15.378,15.704,15.21,15.619,1814000],["2016-01-13",15.596,15.677,14.822,15.034,1481000],["2016-01-14",15.072,15.488,14.69,15.253,1231000],["2016-01-15",14.801,15.014,14.295,14.993,1607000],["2016-01-19",15.121,15.125,14.323,14.634,1704000],["2016-01-20",14.432,15.217,14.101,14.969,1840000],["2016-01-21",15.012,15.408,14.928,15.022,822000],["2016-01-22",15.325,15.36,14.884,14.991,1462000],["2016-01-25",14.921,15.065,14.5,14.588,1149000],["2016-01-26",14.689,15.029,14.561,14.715,1670000],["2016-01-27",14.68,14.68,14.154,14.239,2512000],["2016-01-28",16.083,17.377,16.083,16.726,7677000],["2016-01-29",16.832,17.3,16.611,17.251,2920000],["2016-02-01",17.108,17.616,16.878,17.334,2250000],["2016-02-02",17.196,17.446,17.065,17.189,1727000],["2016-02-03",17.413,17.413,16.87,17.148,1474000],["2016-02-04",17.102,17.102,16.543,16.784,1322000],["2016-02-05",16.587,16.605,15.581,15.646,2116000],["2016-02-08",15.453,15.601,15.059,15.5,1907000],["2016-02-09",15.254,16.171,15.006,15.196,1409000],["2016-02-10",15.332,15.64,14.967,15.015,1034000],["2016-02-11",14.721,15.191,14.555,14.957,2270000],["2016-02-12",15.045,15.266,14.64,15.19,1166000],["2016-02-16",15.371,15.371,15.077,15.236,1216000],["2016-02-17",15.345,15.739,15.218,15.66,2597000],["2016-02-18",15.649,15.824,14.863,14.932,1796000],["2016-02-19",14.8,15.549,14.762,15.325,2286000],["2016-02-22",15.532,15.82,15.41,15.46,1224000],["2016-02-23",15.251,15.53,15.199,15.259,2350000],["2016-02-24",15.141,15.871,15.027,15.658,2047000],["2016-02-25",15.671,15.871,15.301,15.815,1277000],["2016-02-26",15.957,16.0,15.601,15.858,1235000],["2016-02-29",15.835,16.354,15.8,16.089,1228000],["2016-03-01",16.321,17.283,16.321,17.239,2635000],["2016-03-02",17.151,17.151,16.669,16.824,1136000],["2016-03-03",16.82,17.144,16.603,17.078,1502000],["2016-03-04",17.078,17.174,16.81,16.898,925000],["2016-03-07",16.798,16.914,15.937,16.875,1730000],["2016-03-08",16.706,16.959,16.586,16.765,1112000],["2016-03-09",16.819,16.894,16.659,16.824,1190000],["2016-03-10",16.926,17.093,16.43,16.712,910000],["2016-03-11",16.834,17.111,16.648,17.059,731000],["2016-03-14",16.959,17.13,16.792,16.804,569000],["2016-03-15",16.804,16.859,16.51,16.581,1677000],["2016-03-16",16.622,16.795,16.221,16.738,1139000],["2016-03-17",16.651,17.043,16.614,16.898,1589000],["2016-03-18",16.992,17.558,16.891,17.512,1413000],["2016-03-21",17.484,17.73,17.118,17.555,945000],["2016-03-22",17.45,17.722,17.45,17.577,1240000],["2016-03-23",17.58,17.58,16.917,16.948,981000],["2016-03-24",16.894,17.443,16.854,17.282,1018000],["2016-03-28",17.418,17.7,16.848,17.202,769000],["2016-03-29",17.19,18.049,17.095,17.779,923000],["2016-03-30",17.933,18.135,17.584,18.087,1282000],["2016-03-31",18.23,18.23,17.871,17.972,1050000],["2016-04-01",17.844,18.309,17.746,18.275,1750000],["2016-04-04",18.342,18.57,18.202,18.471,1010000],["2016-04-05",18.307,18.665,18.25,18.31,1668000],["2016-04-06",18.285,18.315,18.043,18.234,816000],["2016-04-07",18.089,18.089,17.672,17.91,749000],["2016-04-08",18.057,18.087,17.706,17.88,666000],["2016-04-11",18.212,18.481,17.897,18.072,1310000],["2016-04-12",18.137,18.45,17.973,18.265,974000],["2016-04-13",18.355,18.731,18.256,18.707,1065000],["2016-04-14",18.67,18.941,18.605,18.795,1839000],["2016-04-15",18.714,18.887,18.541,18.617,1819000],["2016-04-18",18.632,19.111,18.523,18.825,1997000],["2016-04-19",18.869,18.978,18.607,18.935,1918000],["2016-04-20",19.004,19.094,18.738,18.828,1237000],["2016-04-21",18.886,19.172,18.659,18.826,1141000],["2016-04-22",18.743,19.184,18.573,19.18,1434000],["2016-04-25",19.19,19.19,18.315,18.55,1856000],["2016-04-26",18.787,19.034,18.345,18.983,4034000],["2016-04-27",19.076,19.24,18.571,18.997,2178000],["2016-04-28",17.218,18.657,17.026,18.257,3402000],["2016-04-29",18.251,18.34,17.733,17.932,1269000],["2016-05-02",17.982,18.594,17.751,18.41,2141000],["2016-05-03",18.197,18.408,17.968,18.034,1392000],["2016-05-04",18.0,18.198,17.751,18.007,1292000],["2016-05-05",18.04,18.16,17.758,17.983,1490000],["2016-05-06",17.848,18.348,17.796,18.257,1372000],["2016-05-09",18.244,18.96,18.244,18.816,2848000],["2016-05-10",18.837,19.218,18.621,19.05,1841000],["2016-05-11",18.979,19.118,18.435,18.519,1518000],["2016-05-12",18.608,18.771,18.229,18.445,1512000],["2016-05-13",18.43,18.61,18.125,18.215,1207000],["2016-05-16",18.26,18.542,18.058,18.249,891000],["2016-05-17",18.214,18.246,17.747,17.9,1322000],["2016-05-18",17.809,18.161,17.694,18.026,1521000],["2016-05-19",17.934,18.29,17.636,17.884,737000],["2016-05-20",18.021,18.187,17.805,17.928,1425000],["2016-05-23",17.96,18.503,17.958,18.352,891000],["2016-05-24",18.512,19.033,18.512,18.939,1236000],["2016-05-25",19.016,19.151,18.672,18.709,976000],["2016-05-26",18.712,19.01,18.645,18.803,316000],["2016-05-27",18.82,19.114,18.674,19.093,792000],["2016-05-31",19.11,19.11,18.552,18.654,1882000],["2016-06-01",18.684,18.901,18.57,18.647,2252000],["2016-06-02",18.541,19.101,18.382,19.07,1068000],["2016-06-03",19.055,19.07,18.556,18.869,846000],["2016-06-06",18.975,19.596,18.946,19.471,2073000],["2016-06-07",19.477,19.599,19.131,19.388,1571000],["2016-06-08",19.35,19.524,19.186,19.23,759000],["2016-06-09",19.146,19.308,19.047,19.209,676000],["2016-06-10",19.068,19.068,18.669,18.776,756000],["2016-06-13",18.658,19.101,18.515,18.632,647000],["2016-06-14",18.572,18.737,18.365,18.55,895000],["2016-06-15",18.557,18.705,18.109,18.486,585000],["2016-06-16",18.337,18.625,18.008,18.472,710000],["2016-06-17",18.456,18.456,17.739,17.918,1401000],["2016-06-20",18.201,18.625,18.156,18.397,979000],["2016-06-21",18.459,18.602,18.127,18.22,601000],["2016-06-22",18.224,18.24,17.893,17.962,614000],["2016-06-23",18.186,18.4,17.994,18.294,1023000],["2016-06-24",17.5,17.958,17.26,17.312,2976000],["2016-06-27",17.073,17.073,16.502,16.713,2711000],["2016-06-28",16.782,17.026,16.703,16.815,947000],["2016-06-29",16.883,17.696,16.851,17.432,1904000],["2016-06-30",17.47,17.534,17.016,17.502,1466000],["2016-07-01",17.448,17.66,16.599,17.239,694000],["2016-07-05",17.118,17.471,16.8,17.288,891000],["2016-07-06",17.126,17.555,17.126,17.29,885000],["2016-07-07",17.394,17.56,17.187,17.384,751000],["2016-07-08",17.591,17.991,17.504,17.829,1051000],["2016-07-11",18.007,18.204,17.797,18.055,943000],["2016-07-12",18.201,18.32,17.918,18.16,1352000],["2016-07-13",18.304,18.304,18.077,18.158,1220000],["2016-07-14",18.393,18.478,18.196,18.221,1179000],["2016-07-15",18.335,18.806,18.144,18.721,2079000],["2016-07-18",18.678,19.154,18.62,18.74,1843000],["2016-07-19",18.761,18.898,18.652,18.655,1068000],["2016-07-20",18.81,19.176,18.661,19.048,1205000],["2016-07-21",18.981,19.14,18.225,18.379,1995000],["2016-07-22",18.353,18.945,18.353,18.784,1316000],["2016-07-25",18.766,18.766,18.436,18.451,725000],["2016-07-26",18.49,18.749,18.321,18.521,1250000],["2016-07-27",18.507,18.534,18.111,18.298,1449000],["2016-07-28",18.536,18.676,18.439,18.508,1578000],["2016-07-29",17.114,17.514,16.19,17.489,5904000],["2016-08-01",17.432,17.432,17.0,17.201,2421000],["2016-08-02",17.12,17.129,16.689,16.724,2278000],["2016-08-03",16.767,16.767,16.294,16.684,1915000],["2016-08-04",16.667,16.733,16.352,16.449,1294000],["2016-08-05",16.524,16.802,16.465,16.632,1372000],["2016-08-08",16.611,16.708,16.35,16.444,1053000],["2016-08-09",16.386,16.52,16.321,16.506,1012000],["2016-08-10",16.522,16.613,16.4,16.558,1055000],["2016-08-11",16.605,16.653,16.492,16.613,1328000],["2016-08-12",16.58,16.589,16.414,16.543,931000],["2016-08-15",16.543,16.76,16.522,16.675,655000],["2016-08-16",16.645,16.674,16.381,16.54,646000],["2016-08-17",16.518,16.532,16.318,16.402,1092000],["2016-08-18",16.427,16.585,16.412,16.558,785000],["2016-08-19",16.546,16.704,16.42,16.664,717000],["2016-08-22",16.66,16.696,16.404,16.688,996000],["2016-08-23",16.74,17.0,16.704,16.842,791000],["2016-08-24",16.845,17.182,16.645,16.678,1138000],["2016-08-25",16.676,16.87,16.607,16.832,1079000],["2016-08-26",16.842,17.161,16.6,16.747,954000],["2016-08-29",16.73,16.817,16.562,16.6,1257000],["2016-08-30",16.607,16.718,16.509,16.696,622000],["2016-08-31",16.573,16.725,16.512,16.679,749000],["2016-09-01",16.647,16.827,16.518,16.732,733000],["2016-09-02",16.827,17.126,16.81,16.978,714000],["2016-09-06",16.949,17.072,16.75,17.063,861000],["2016-09-07",17.02,17.263,16.958,17.171,1220000],["2016-09-08",17.133,17.299,16.945,17.265,1310000],["2016-09-09",17.113,17.367,17.064,17.07,2208000],["2016-09-12",17.088,17.289,16.821,17.245,1317000],["2016-09-13",17.118,17.18,16.807,16.993,2535000],["2016-09-14",16.955,17.075,16.74,16.839,1050000],["2016-09-15",16.849,17.007,16.556,16.762,789000],["2016-09-16",16.76,16.76,16.402,16.484,1811000],["2016-09-19",16.614,16.675,16.358,16.425,1054000],["2016-09-20",16.576,16.885,16.53,16.655,1270000],["2016-09-21",16.748,16.996,16.599,16.763,1254000],["2016-09-22",16.888,17.143,16.765,17.03,1574000],["2016-09-23",16.988,17.231,16.96,17.178,1248000],["2016-09-26",17.094,17.17,16.971,17.087,1335000],["2016-09-27",17.04,17.171,16.8,16.906,1284000],["2016-09-28",16.973,17.066,16.923,17.025,1150000],["2016-09-29",17.059,17.07,16.559,16.574,884000],["2016-09-30",16.586,16.841,16.452,16.744,1246000],["2016-10-03",16.697,16.727,16.272,16.384,856000],["2016-10-04",16.486,17.1,16.41,17.05,1697000],["2016-10-05",17.03,17.132,16.9,17.101,1408000],["2016-10-06",17.142,17.427,17.065,17.277,1551000],["2016-10-07",17.238,17.426,17.13,17.298,1212000],["2016-10-10",17.422,17.8,17.354,17.469,1215000],["2016-10-11",17.465,17.465,17.226,17.306,997000],["2016-10-12",17.426,17.426,17.185,17.316,802000],["2016-10-13",17.278,17.343,17.007,17.237,1138000],["2016-10-14",17.376,17.376,17.065,17.22,530000],["2016-10-17",17.25,17.334,17.109,17.185,1332000],["2016-10-18",17.355,17.425,17.138,17.258,1300000],["2016-10-19",17.206,17.364,16.955,17.014,998000],["2016-10-20",17.019,17.108,16.779,16.844,932000],["2016-10-21",16.84,16.872,16.667,16.861,665000],["2016-10-24",16.984,17.507,16.904,17.404,1308000],["2016-10-25",17.419,17.597,17.014,17.229,1054000],["2016-10-26",17.209,17.464,17.147,17.18,1581000],["2016-10-27",17.174,17.44,17.031,17.353,2510000],["2016-10-28",19.0,19.901,18.645,19.147,4599000],["2016-10-31",19.277,19.679,19.277,19.481,2216000],["2016-11-01",19.571,19.662,19.375,19.504,1876000],["2016-11-02",19.404,19.652,19.041,19.187,1772000],["2016-11-03",19.308,19.321,18.844,18.896,1046000],["2016-11-04",18.862,19.234,18.654,19.016,1610000],["2016-11-07",19.298,19.538,19.099,19.231,3202000],["2016-11-08",19.249,19.402,18.91,19.0,2821000],["2016-11-09",18.781,19.376,18.644,19.188,2602000],["2016-11-10",19.39,19.812,18.948,19.316,3372000],["2016-11-11",19.32,19.8,19.257,19.675,1661000],["2016-11-14",19.879,19.879,19.083,19.211,1728000],["2016-11-15",19.207,19.49,19.075,19.31,827000],["2016-11-16",19.358,19.683,19.202,19.648,893000],["2016-11-17",19.683,19.773,19.457,19.747,639000],["2016-11-18",19.841,19.914,19.49,19.668,971000],["2016-11-21",19.6,19.846,19.565,19.693,717000],["2016-11-22",19.728,19.89,19.539,19.857,726000],["2016-11-23",19.85,19.85,19.558,19.821,540000],["2016-11-25",19.916,19.97,19.733,19.785,395000],["2016-11-28",19.727,19.927,19.339,19.503,932000],["2016-11-29",19.566,19.699,18.502,19.523,643000],["2016-11-30",19.485,19.543,19.202,19.403,1237000],["2016-12-01",19.408,19.664,19.078,19.16,1218000],["2016-12-02",19.125,19.286,18.809,19.194,623000],["2016-12-05",19.278,19.596,19.256,19.576,773000],["2016-12-06",19.601,19.874,19.465,19.857,988000],["2016-12-07",19.77,19.945,19.583,19.845,574000],["2016-12-08",19.8,20.514,19.8,20.098,1087000],["2016-12-09",20.148,20.207,19.851,20.097,1073000],["2016-12-12",20.072,20.374,19.624,20.187,925000],["2016-12-13",20.326,20.507,20.099,20.444,931000],["2016-12-14",20.469,20.56,19.808,19.959,1100000],["2016-12-15",19.93,20.397,19.703,20.155,950000],["2016-12-16",20.255,20.455,19.989,20.04,1061000],["2016-12-19",20.08,20.357,19.912,20.318,741000],["2016-12-20",20.346,20.602,20.033,20.389,1382000],["2016-12-21",20.728,20.728,19.869,20.031,889000],["2016-12-22",20.081,20.081,19.536,19.618,811000],["2016-12-23",19.665,20.166,19.665,20.122,506000],["2016-12-27",20.065,20.698,20.006,20.148,747000],["2016-12-28",20.02,20.319,19.636,19.76,693000],["2016-12-29",20.101,20.101,19.699,19.85,444000],["2016-12-30",19.867,19.94,19.59,19.74,634000],["2017-01-03",19.855,20.035,19.702,19.784,1077000],["2017-01-04",19.765,19.866,19.704,19.794,1201000],["2017-01-05",19.766,20.274,19.766,19.961,1093000],["2017-01-06",20.024,20.186,19.879,19.917,749000],["2017-01-09",19.969,20.089,19.667,19.863,731000],["2017-01-10",19.967,20.096,19.791,20.078,669000],["2017-01-11",19.754,20.244,19.754,20.1,922000],["2017-01-12",20.006,20.116,19.762,20.047,587000],["2017-01-13",20.158,20.422,20.112,20.38,475000],["2017-01-17",20.249,20.249,20.008,20.092,485000],["2017-01-18",20.141,20.409,20.042,20.251,565000],["2017-01-19",20.2,20.2,19.875,19.9,787000],["2017-01-20",19.875,20.282,19.787,20.155,1024000],["2017-01-23",20.192,20.592,20.081,20.51,653000],["2017-01-24",20.207,20.596,19.9,20.296,1022000],["2017-01-25",20.258,20.489,20.141,20.33,848000],["2017-01-26",20.353,20.353,19.924,20.13,484000],["2017-01-27",20.072,20.289,19.919,19.958,693000],["2017-01-30",19.858,20.0,19.667,19.946,789000],["2017-01-31",19.87,20.249,19.641,20.13,1116000],["2017-02-01",19.823,19.903,19.151,19.651,1678000],["2017-02-02",19.691,19.758,19.002,19.15,1413000],["2017-02-03",19.267,19.63,19.267,19.548,846000],["2017-02-06",19.431,19.463,18.987,19.03,633000],["2017-02-07",19.068,19.1,18.731,18.799,515000],["2017-02-08",18.821,18.972,18.56,18.749,477000],["2017-02-09",18.618,19.05,18.618,19.001,524000],["2017-02-10",19.092,19.092,18.812,18.935,371000],["2017-02-13",19.055,19.18,18.849,19.134,468000],["2017-02-14",19.056,19.396,18.954,19.299,864000],["2017-02-15",19.274,19.525,18.788,19.415,354000],["2017-02-16",19.218,19.356,19.048,19.268,489000],["2017-02-17",19.212,19.455,19.129,19.287,369000],["2017-02-21",19.308,19.722,19.152,19.58,843000],["2017-02-22",19.567,19.701,19.267,19.46,576000],["2017-02-23",19.499,19.618,19.153,19.33,786000],["2017-02-24",19.242,19.448,19.232,19.433,375000],["2017-02-27",19.353,19.57,19.171,19.442,434000],["2017-02-28",19.343,19.499,19.102,19.188,609000],["2017-03-01",19.407,19.461,19.149,19.378,534000],["2017-03-02",19.398,19.398,18.854,19.023,514000],["2017-03-03",19.094,19.109,18.71,19.0,491000],["2017-03-06",18.9,18.992,18.683,18.795,546000],["2017-03-07",18.772,19.065,18.592,18.757,732000],["2017-03-08",18.829,19.191,18.686,18.916,659000],["2017-03-09",18.991,19.08,18.591,18.762,395000],["2017-03-10",18.558,18.998,18.543,18.697,519000],["2017-03-13",18.61,18.968,18.61,18.885,542000],["2017-03-14",18.781,18.88,18.628,18.862,266000],["2017-03-15",18.929,19.05,18.75,19.002,358000],["2017-03-16",19.045,19.204,18.832,19.105,548000],["2017-03-17",19.054,19.3,19.033,19.186,1018000],["2017-03-20",19.161,19.401,18.911,19.242,685000],["2017-03-21",19.38,19.38,18.723,18.799,904000],["2017-03-22",18.77,18.89,18.362,18.695,1007000],["2017-03-23",18.67,18.893,18.463,18.641,664000],["2017-03-24",18.68,18.714,18.459,18.614,321000],["2017-03-27",18.35,18.787,18.222,18.694,512000],["2017-03-28",18.696,18.849,18.507,18.774,408000],["2017-03-29",18.78,18.85,18.672,18.781,430000],["2017-03-30",18.81,18.93,18.544,18.829,486000],["2017-03-31",18.753,18.941,18.562,18.78,535000],["2017-04-03",18.79,19.41,18.504,18.743,787000],["2017-04-04",18.64,18.802,18.392,18.625,435000],["2017-04-05",18.652,18.828,18.303,18.411,548000],["2017-04-06",18.703,18.703,18.141,18.349,899000],["2017-04-07",18.325,18.571,18.103,18.28,582000],["2017-04-10",18.348,18.637,18.348,18.479,400000],["2017-04-11",18.437,18.717,18.284,18.567,346000],["2017-04-12",18.537,18.587,18.301,18.392,287000],["2017-04-13",18.394,18.401,18.155,18.161,325000],["2017-04-17",18.266,18.573,18.185,18.423,822000],["2017-04-18",18.36,18.674,18.33,18.541,436000],["2017-04-19",18.505,18.725,18.5,18.594,284000],["2017-04-20",18.59,18.851,18.411,18.811,567000],["2017-04-21",18.82,19.144,18.602,18.759,951000],["2017-04-24",19.046,19.2,18.729,19.067,501000],["2017-04-25",19.101,19.235,18.951,19.068,339000],["2017-04-26",19.068,19.458,18.917,19.301,654000],["2017-04-27",19.326,19.39,18.93,19.249,722000],["2017-04-28",18.95,19.123,18.154,19.017,1675000],["2017-05-01",19.044,19.457,18.683,19.135,887000],["2017-05-02",19.216,19.38,18.641,18.801,782000],["2017-05-03",18.768,19.019,18.278,18.784,1190000],["2017-05-04",18.85,19.041,18.731,18.917,920000],["2017-05-05",18.967,19.109,18.765,19.095,502000],["2017-05-08",19.086,19.193,18.82,19.152,705000],["2017-05-09",19.177,19.39,18.725,18.788,999000],["2017-05-10",18.531,18.981,18.531,18.711,601000],["2017-05-11",18.675,18.815,18.385,18.705,498000],["2017-05-12",18.68,18.68,18.424,18.531,537000],["2017-05-15",18.505,18.919,18.505,18.707,543000],["2017-05-16",18.708,18.812,18.594,18.766,332000],["2017-05-17",18.516,18.802,18.327,18.39,617000],["2017-05-18",18.37,18.595,18.296,18.413,1187000],["2017-05-19",18.436,18.654,18.327,18.378,1672000],["2017-05-22",18.408,18.607,18.32,18.522,617000],["2017-05-23",18.567,18.613,18.132,18.21,1441000],["2017-05-24",18.249,18.384,18.0,18.199,895000],["2017-05-25",18.293,18.384,18.113,18.15,890000],["2017-05-26",18.063,18.35,18.001,18.077,902000],["2017-05-30",18.042,18.331,18.0,18.284,884000],["2017-05-31",18.331,18.41,18.019,18.236,545000],["2017-06-01",18.326,18.603,18.157,18.594,713000],["2017-06-02",18.565,18.95,18.488,18.832,1050000],["2017-06-05",18.821,18.821,18.377,18.413,476000],["2017-06-06",18.371,18.581,18.212,18.282,699000],["2017-06-07",18.299,18.542,18.17,18.252,727000],["2017-06-08",18.189,18.52,18.183,18.461,538000],["2017-06-09",18.478,18.546,17.867,18.079,809000],["2017-06-12",18.028,18.274,17.75,18.119,857000],["2017-06-13",18.079,18.349,18.014,18.212,1080000],["2017-06-14",18.278,18.488,18.132,18.34,683000],["2017-06-15",18.216,18.355,18.114,18.282,741000],["2017-06-16",18.225,18.392,18.2,18.26,759000],["2017-06-19",18.297,18.342,18.096,18.239,392000],["2017-06-20",18.187,18.394,18.187,18.314,425000],["2017-06-21",18.363,18.534,18.28,18.447,794000],["2017-06-22",18.51,18.511,18.287,18.46,944000],["2017-06-23",18.468,18.777,18.375,18.495,2630000],["2017-06-26",18.56,18.782,18.456,18.484,1496000],["2017-06-27",18.411,18.727,18.411,18.511,1081000],["2017-06-28",18.599,18.967,18.55,18.883,1218000],["2017-06-29",18.912,18.999,18.651,18.91,1663000],["2017-06-30",18.97,19.347,18.91,19.167,1801000],["2017-07-03",19.204,19.225,18.61,18.654,465000],["2017-07-05",18.632,18.689,18.359,18.452,669000],["2017-07-06",18.306,18.499,18.18,18.262,580000],["2017-07-07",18.344,18.696,18.344,18.499,479000],["2017-07-10",18.468,18.695,18.307,18.377,458000],["2017-07-11",18.432,18.687,18.229,18.434,772000],["2017-07-12",18.511,18.865,18.511,18.768,448000],["2017-07-13",18.72,19.449,18.468,18.579,326000],["2017-07-14",18.58,18.625,18.438,18.473,323000],["2017-07-17",18.472,18.68,18.416,18.582,498000],["2017-07-18",18.636,18.898,18.544,18.875,791000],["2017-07-19",18.927,19.009,18.639,18.981,621000],["2017-07-20",18.98,19.116,18.791,18.932,545000],["2017-07-21",18.973,18.973,18.75,18.848,822000],["2017-07-24",18.781,19.342,18.773,19.19,727000],["2017-07-25",19.22,19.635,19.009,19.251,1126000],["2017-07-26",19.3,19.61,18.903,19.156,283000],["2017-07-27",19.194,19.28,18.618,18.918,452000],["2017-07-28",17.0,17.039,13.521,13.999,7944000],["2017-07-31",13.99,14.071,13.417,13.451,3508000],["2017-08-01",13.49,13.807,13.319,13.628,3105000],["2017-08-02",13.629,13.732,13.381,13.593,1646000],["2017-08-03",13.592,13.592,13.226,13.356,1343000],["2017-08-04",13.356,13.589,13.298,13.573,1580000],["2017-08-07",13.556,13.563,13.151,13.213,1540000],["2017-08-08",13.198,13.242,13.067,13.149,1248000],["2017-08-09",13.092,13.292,12.877,13.06,1151000],["2017-08-10",12.989,13.06,12.71,12.774,1358000],["2017-08-11",12.814,12.989,12.607,12.901,1577000],["2017-08-14",12.905,13.249,12.852,12.892,3439000],["2017-08-15",12.873,12.986,12.725,12.869,1943000],["2017-08-16",12.889,12.954,12.723,12.872,1254000],["2017-08-17",12.813,12.926,12.679,12.746,1235000],["2017-08-18",12.694,12.749,12.515,12.593,1839000],["2017-08-21",12.56,12.621,12.336,12.521,1537000],["2017-08-22",12.572,12.816,12.566,12.614,1347000],["2017-08-23",12.584,12.659,12.5,12.564,587000],["2017-08-24",12.611,12.679,12.535,12.564,439000],["2017-08-25",12.643,12.663,12.517,12.576,409000],["2017-08-28",12.578,12.642,12.53,12.631,1002000],["2017-08-29",12.538,12.848,12.533,12.67,1591000],["2017-08-30",12.695,12.71,12.506,12.573,1426000],["2017-08-31",12.625,13.012,12.588,12.9,1301000],["2017-09-01",12.894,12.962,12.757,12.85,971000],["2017-09-05",12.816,12.888,12.708,12.831,1155000],["2017-09-06",12.817,12.907,12.775,12.819,1565000],["2017-09-07",12.887,13.04,12.791,12.836,944000],["2017-09-08",12.815,12.893,12.713,12.825,1439000],["2017-09-11",12.892,12.926,12.797,12.82,1388000],["2017-09-12",12.819,12.942,12.818,12.852,2694000],["2017-09-13",12.871,13.346,12.856,13.221,1338000],["2017-09-14",13.205,13.218,12.97,13.01,874000],["2017-09-15",12.939,13.125,12.601,12.681,1507000],["2017-09-18",12.671,12.733,12.526,12.595,1758000],["2017-09-19",12.649,12.696,12.501,12.585,881000],["2017-09-20",12.577,12.615,12.45,12.53,724000],["2017-09-21",12.466,12.625,12.315,12.451,672000],["2017-09-22",12.393,12.555,12.393,12.476,584000],["2017-09-25",12.479,12.5,12.291,12.396,510000],["2017-09-26",12.444,12.512,12.407,12.454,881000],["2017-09-27",12.491,12.8,12.482,12.733,938000],["2017-09-28",12.727,12.811,12.691,12.772,683000],["2017-09-29",12.8,12.851,12.685,12.771,505000],["2017-10-02",12.8,12.986,12.8,12.906,692000],["2017-10-03",12.906,12.997,12.817,12.927,573000],["2017-10-04",12.997,13.128,12.93,13.099,1138000],["2017-10-05",13.098,13.15,12.917,13.116,741000],["2017-10-06",13.111,13.195,12.906,13.136,1034000],["2017-10-09",13.185,13.274,13.074,13.212,748000],["2017-10-10",13.223,13.282,13.193,13.235,692000],["2017-10-11",13.223,13.29,13.133,13.213,652000],["2017-10-12",13.212,13.407,13.195,13.357,801000],["2017-10-13",13.406,13.601,13.36,13.5,1913000],["2017-10-16",13.499,13.59,13.499,13.583,990000],["2017-10-17",13.6,13.744,13.518,13.589,1035000],["2017-10-18",13.588,13.71,13.543,13.6,663000],["2017-10-19",13.574,13.661,13.48,13.556,706000],["2017-10-20",13.68,13.855,13.572,13.7,1147000],["2017-10-23",13.727,13.77,13.6,13.688,1690000],["2017-10-24",13.689,13.742,13.625,13.704,634000],["2017-10-25",13.688,13.816,13.51,13.785,1120000],["2017-10-26",13.859,14.115,13.69,14.096,1777000],["2017-10-27",14.125,14.337,13.626,14.086,1545000],["2017-10-30",14.032,14.128,13.538,13.581,1666000],["2017-10-31",13.644,13.803,13.134,13.226,2358000],["2017-11-01",13.34,13.496,12.968,13.454,1590000],["2017-11-02",13.434,13.509,13.156,13.399,1082000],["2017-11-03",13.401,13.416,13.248,13.368,1229000],["2017-11-06",13.332,13.599,13.261,13.43,1236000],["2017-11-07",13.445,13.445,13.268,13.371,870000],["2017-11-08",13.301,13.479,13.257,13.439,919000],["2017-11-09",13.298,13.498,13.216,13.339,950000],["2017-11-10",13.31,13.44,13.21,13.35,803000],["2017-11-13",13.265,13.399,13.162,13.222,830000],["2017-11-14",13.179,13.419,13.087,13.318,1981000],["2017-11-15",13.262,13.36,13.162,13.224,1326000],["2017-11-16",13.278,13.457,13.278,13.342,847000],["2017-11-17",13.307,13.426,13.252,13.376,1023000],["2017-11-20",13.4,13.493,13.379,13.459,848000],["2017-11-21",13.534,13.7,13.499,13.7,658000],["2017-11-22",13.7,13.786,13.579,13.746,404000],["2017-11-24",13.812,13.812,13.6,13.743,297000],["2017-11-27",13.744,13.825,13.606,13.63,584000],["2017-11-28",13.625,13.845,13.541,13.82,483000],["2017-11-29",13.85,13.85,13.607,13.659,607000],["2017-11-30",13.716,13.77,13.5,13.676,557000],["2017-12-01",13.684,13.767,13.342,13.5,545000],["2017-12-04",13.616,13.763,13.468,13.523,1170000],["2017-12-05",13.526,13.654,13.344,13.456,548000],["2017-12-06",13.451,13.618,13.357,13.447,768000],["2017-12-07",13.256,13.631,13.107,13.399,970000],["2017-12-08",13.454,13.88,13.291,13.625,993000],["2017-12-11",13.637,13.637,13.312,13.368,1013000],["2017-12-12",13.387,13.519,13.189,13.236,521000],["2017-12-13",13.278,13.494,13.179,13.285,1013000],["2017-12-14",13.309,13.315,13.045,13.175,1059000],["2017-12-15",13.162,13.379,12.975,13.265,1867000],["2017-12-18",13.287,13.583,13.218,13.398,653000],["2017-12-19",13.397,13.604,13.273,13.482,1057000],["2017-12-20",13.521,13.648,13.276,13.507,674000],["2017-12-21",13.539,13.599,13.275,13.365,652000],["2017-12-22",13.356,13.457,13.15,13.193,824000],["2017-12-26",13.203,13.237,13.069,13.104,815000],["2017-12-27",13.099,13.282,13.051,13.139,599000],["2017-12-28",13.201,13.248,13.12,13.16,313000],["2017-12-29",13.181,13.296,13.089,13.13,370000],["2018-01-02",13.164,13.467,13.055,13.18,555000],["2018-01-03",13.193,13.401,13.17,13.238,719000],["2018-01-04",13.326,13.544,13.304,13.506,765000],["2018-01-05",13.534,13.589,13.401,13.501,512000],["2018-01-08",13.477,13.694,13.395,13.661,567000],["2018-01-09",13.669,13.696,13.411,13.625,551000],["2018-01-10",13.46,13.696,13.429,13.662,427000],["2018-01-11",13.697,13.959,13.449,13.836,580000],["2018-01-12",13.862,13.98,13.705,13.975,537000],["2018-01-16",13.996,14.215,13.8,13.831,632000],["2018-01-17",13.86,13.985,13.793,13.96,518000],["2018-01-18",13.899,13.999,13.788,13.885,719000],["2018-01-19",13.858,14.118,13.803,14.098,719000],["2018-01-22",14.065,14.098,13.854,13.922,569000],["2018-01-23",13.933,14.034,13.801,13.91,351000],["2018-01-24",13.968,14.058,13.801,13.829,894000],["2018-01-25",13.847,14.015,13.673,13.733,1748000],["2018-01-26",13.777,13.968,13.2,13.779,2143000],["2018-01-29",13.712,13.899,13.482,13.795,998000],["2018-01-30",13.706,13.916,13.635,13.838,897000],["2018-01-31",13.853,13.985,13.697,13.773,750000],["2018-02-01",13.682,13.959,13.649,13.914,1030000],["2018-02-02",13.841,13.882,13.531,13.577,653000],["2018-02-05",13.5,13.54,13.101,13.159,742000],["2018-02-06",12.947,13.431,12.85,13.3,798000],["2018-02-07",13.292,13.557,13.009,13.352,666000],["2018-02-08",13.351,13.44,13.142,13.153,1206000],["2018-02-09",13.253,13.295,12.852,13.062,942000],["2018-02-12",13.119,13.314,12.942,13.287,1714000],["2018-02-13",13.239,13.5,13.171,13.451,591000],["2018-02-14",13.34,13.6,13.281,13.583,1472000],["2018-02-15",13.659,13.914,13.544,13.785,848000],["2018-02-16",13.77,13.865,13.64,13.755,686000],["2018-02-20",13.724,13.886,13.669,13.799,522000],["2018-02-21",13.826,13.971,13.635,13.677,1022000],["2018-02-22",13.73,13.8,13.605,13.737,647000],["2018-02-23",13.764,13.845,13.662,13.798,404000],["2018-02-26",13.819,13.854,13.682,13.769,613000],["2018-02-27",13.772,13.856,13.456,13.516,862000],["2018-02-28",13.571,13.684,12.78,12.798,1779000],["2018-03-01",12.797,12.966,12.216,12.387,2235000],["2018-03-02",12.297,12.669,12.252,12.543,1912000],["2018-03-05",12.484,13.465,12.484,13.414,2034000],["2018-03-06",13.473,13.558,13.21,13.32,1150000],["2018-03-07",13.196,13.415,13.14,13.325,1020000],["2018-03-08",13.5,13.5,13.155,13.421,823000],["2018-03-09",13.534,13.693,13.366,13.627,1080000],["2018-03-12",13.658,13.658,13.36,13.607,801000],["2018-03-13",13.67,13.67,13.414,13.504,1120000],["2018-03-14",13.529,13.529,13.325,13.343,474000],["2018-03-15",13.36,13.636,13.185,13.337,970000],["2018-03-16",13.28,13.307,13.103,13.176,1230000],["2018-03-19",13.154,13.154,12.822,13.085,565000],["2018-03-20",13.094,13.199,12.975,13.071,565000],["2018-03-21",13.159,13.273,12.825,13.073,372000],["2018-03-22",12.973,13.272,12.836,13.086,1440000],["2018-03-23",12.95,13.077,12.775,12.977,1416000],["2018-03-26",13.083,13.122,12.848,13.07,644000],["2018-03-27",13.125,13.315,12.676,12.842,917000],["2018-03-28",12.822,12.911,12.595,12.77,894000],["2018-03-29",12.819,13.137,12.734,12.899,1436000],["2018-04-02",12.871,13.241,12.479,12.554,1152000],["2018-04-03",12.626,12.897,12.504,12.682,599000],["2018-04-04",12.4,12.724,12.3,12.68,1330000],["2018-04-05",12.77,12.864,12.674,12.758,1112000],["2018-04-06",12.695,12.813,12.46,12.587,763000],["2018-04-09",12.657,12.794,12.532,12.544,627000],["2018-04-10",12.671,12.871,12.534,12.751,1044000],["2018-04-11",12.985,12.999,12.7,12.87,861000],["2018-04-12",12.914,13.083,12.734,12.952,1120000],["2018-04-13",13.018,13.09,12.775,13.018,1087000],["2018-04-16",13.074,13.29,12.798,13.236,849000],["2018-04-17",13.27,13.51,13.27,13.463,1479000],["2018-04-18",13.471,13.624,13.386,13.482,514000],["2018-04-19",13.454,13.565,13.304,13.424,382000],["2018-04-20",13.368,13.368,13.088,13.155,424000],["2018-04-23",13.238,13.344,13.033,13.152,297000],["2018-04-24",13.214,13.282,12.873,13.034,878000],["2018-04-25",13.066,13.23,12.9,13.158,535000],["2018-04-26",13.202,13.407,13.002,13.229,396000],["2018-04-27",12.5,12.981,12.362,12.669,1380000],["2018-04-30",12.677,13.045,12.584,12.746,1263000],["2018-05-01",12.728,13.124,12.62,13.082,1342000],["2018-05-02",13.084,13.409,12.858,13.031,921000],["2018-05-03",13.007,13.28,12.696,12.912,733000],["2018-05-04",12.87,13.094,12.87,13.02,706000],["2018-05-07",13.041,13.168,12.937,12.993,466000],["2018-05-08",13.0,13.146,12.862,13.104,835000],["2018-05-09",13.123,13.149,12.942,13.06,308000],["2018-05-10",13.111,13.235,12.944,13.018,766000],["2018-05-11",13.046,13.073,12.875,12.928,518000],["2018-05-14",12.958,12.958,12.661,12.713,685000],["2018-05-15",12.649,12.903,12.649,12.746,1177000],["2018-05-16",12.728,12.967,12.728,12.881,754000],["2018-05-17",12.858,12.976,12.827,12.948,800000],["2018-05-18",12.989,13.15,12.975,13.08,942000],["2018-05-21",13.088,13.192,12.901,13.018,878000],["2018-05-22",13.054,13.132,12.845,12.975,725000],["2018-05-23",12.926,13.059,12.874,13.01,552000],["2018-05-24",13.013,13.113,12.872,13.095,852000],["2018-05-25",13.104,13.205,12.984,13.072,502000],["2018-05-29",13.032,13.136,12.9,12.927,648000],["2018-05-30",12.981,13.386,12.981,13.224,676000],["2018-05-31",13.224,13.529,12.912,12.957,762000],["2018-06-01",13.005,13.12,12.898,13.042,703000],["2018-06-04",13.108,13.154,12.928,13.112,595000],["2018-06-05",13.146,13.286,13.082,13.131,494000],["2018-06-06",13.186,13.367,13.121,13.178,548000],["2018-06-07",13.141,13.181,12.925,12.99,549000],["2018-06-08",12.987,13.175,12.976,12.996,350000],["2018-06-11",13.015,13.141,12.907,13.109,407000],["2018-06-12",13.137,13.272,13.004,13.252,350000],["2018-06-13",13.251,13.384,13.126,13.272,733000],["2018-06-14",13.242,13.346,13.159,13.316,496000],["2018-06-15",13.272,13.529,13.272,13.474,1005000],["2018-06-18",13.428,13.647,13.351,13.578,700000],["2018-06-19",13.489,13.603,13.343,13.55,617000],["2018-06-20",13.551,13.699,13.462,13.5,575000],["2018-06-21",13.515,13.55,12.936,13.246,447000],["2018-06-22",13.314,13.314,13.098,13.115,2392000],["2018-06-25",13.069,13.242,12.746,12.876,661000],["2018-06-26",12.869,13.004,12.836,12.961,544000],["2018-06-27",12.983,12.999,12.496,12.506,626000],["2018-06-28",12.485,12.759,12.4,12.73,675000],["2018-06-29",12.773,12.893,12.727,12.775,854000],["2018-07-02",12.7,12.968,12.6,12.963,1110000],["2018-07-03",13.029,13.206,12.989,13.176,395000],["2018-07-05",13.194,13.416,13.156,13.405,655000],["2018-07-06",13.378,13.586,13.343,13.488,481000],["2018-07-09",13.454,13.612,13.41,13.512,491000],["2018-07-10",13.55,13.601,13.463,13.492,583000],["2018-07-11",13.353,13.507,13.31,13.426,490000],["2018-07-12",13.524,13.691,13.47,13.631,603000],["2018-07-13",13.633,13.722,13.56,13.583,348000],["2018-07-16",13.601,13.616,13.412,13.53,360000],["2018-07-17",13.419,13.519,13.396,13.488,347000],["2018-07-18",13.509,13.606,13.467,13.583,453000],["2018-07-19",13.537,13.781,13.537,13.754,476000],["2018-07-20",13.725,13.761,13.522,13.529,362000],["2018-07-23",13.509,13.514,13.321,13.42,380000],["2018-07-24",13.505,13.516,13.17,13.332,1445000],["2018-07-25",13.339,13.632,13.318,13.527,519000],["2018-07-26",13.504,13.74,13.382,13.738,753000],["2018-07-27",13.85,13.85,12.848,12.916,1268000],["2018-07-30",12.929,13.075,12.632,12.793,915000],["2018-07-31",12.812,13.031,12.637,13.015,946000],["2018-08-01",13.035,13.313,13.035,13.231,724000],["2018-08-02",13.142,13.669,13.118,13.655,2248000],["2018-08-03",13.665,13.749,13.248,13.489,614000],["2018-08-06",13.447,13.75,13.42,13.717,1621000],["2018-08-07",13.75,13.96,13.729,13.786,485000],["2018-08-08",13.824,13.962,13.676,13.797,734000],["2018-08-09",13.854,14.203,13.854,13.975,872000],["2018-08-10",13.914,14.26,13.914,14.146,719000],["2018-08-13",14.121,14.29,13.851,14.078,567000],["2018-08-14",14.178,14.381,14.106,14.215,711000],["2018-08-15",14.123,14.281,13.953,14.057,686000],["2018-08-16",14.093,14.307,13.943,14.107,661000],["2018-08-17",14.053,14.19,13.922,13.953,2092000],["2018-08-20",14.008,14.295,13.871,14.092,909000],["2018-08-21",14.176,14.287,14.07,14.107,334000],["2018-08-22",14.04,14.274,14.02,14.156,724000],["2018-08-23",14.107,14.277,14.04,14.179,332000],["2018-08-24",14.24,15.008,14.235,14.967,2249000],["2018-08-27",14.967,14.967,14.656,14.693,870000],["2018-08-28",14.737,14.885,14.675,14.784,734000],["2018-08-29",14.8,14.905,14.702,14.78,508000],["2018-08-30",14.778,14.884,14.652,14.718,308000],["2018-08-31",14.726,14.919,14.652,14.9,440000],["2018-09-04",14.849,14.849,14.658,14.775,509000],["2018-09-05",14.731,14.731,14.25,14.484,802000],["2018-09-06",14.522,14.566,14.252,14.481,829000],["2018-09-07",14.426,14.517,14.2,14.454,996000],["2018-09-10",14.487,14.747,14.374,14.677,505000],["2018-09-11",14.638,14.806,14.566,14.78,396000],["2018-09-12",14.758,14.96,14.546,14.889,682000],["2018-09-13",14.934,14.985,14.67,14.769,435000],["2018-09-14",14.793,14.987,14.772,14.913,522000],["2018-09-17",14.913,14.913,14.604,14.71,604000],["2018-09-18",14.74,15.123,14.664,14.996,1003000],["2018-09-19",14.996,15.075,14.621,14.781,648000],["2018-09-20",14.864,14.864,14.537,14.765,480000],["2018-09-21",14.792,14.914,14.662,14.812,1105000],["2018-09-24",14.752,14.876,14.667,14.738,680000],["2018-09-25",14.783,14.849,14.642,14.681,877000],["2018-09-26",14.24,14.445,14.131,14.141,1943000],["2018-09-27",14.168,14.292,14.021,14.054,667000],["2018-09-28",14.044,14.135,13.916,14.062,807000],["2018-10-01",14.123,14.196,13.624,13.647,1104000],["2018-10-02",13.65,13.65,13.178,13.249,771000],["2018-10-03",13.288,13.472,13.201,13.348,890000],["2018-10-04",13.351,13.351,12.993,13.17,716000],["2018-10-05",13.171,13.254,12.953,13.12,579000],["2018-10-08",13.094,13.231,12.878,13.084,1436000],["2018-10-09",13.03,13.218,12.864,13.071,650000],["2018-10-10",13.033,13.033,12.625,12.672,863000],["2018-10-11",12.617,12.966,12.609,12.68,1065000],["2018-10-12",12.841,12.957,12.608,12.728,834000],["2018-10-15",12.696,12.944,12.675,12.801,777000],["2018-10-16",12.896,13.196,12.892,13.115,1356000],["2018-10-17",13.081,13.17,12.96,13.054,930000],["2018-10-18",13.036,13.043,12.769,12.827,822000],["2018-10-19",12.838,12.905,12.558,12.648,691000],["2018-10-22",12.686,12.899,12.686,12.758,1217000],["2018-10-23",12.619,12.771,12.377,12.687,745000],["2018-10-24",12.653,12.793,12.124,12.125,1330000],["2018-10-25",12.172,12.455,12.124,12.325,1043000],["2018-10-26",12.067,12.81,12.067,12.249,2460000],["2018-10-29",12.386,12.731,12.068,12.171,1346000],["2018-10-30",12.125,12.5,12.026,12.404,2574000],["2018-10-31",12.569,12.741,12.54,12.597,2093000],["2018-11-01",12.628,12.746,12.52,12.563,935000],["2018-11-02",12.621,12.732,12.488,12.673,1125000],["2018-11-05",12.709,12.739,12.44,12.664,1041000],["2018-11-06",12.636,12.869,12.564,12.633,845000],["2018-11-07",12.701,13.018,12.64,12.986,2650000],["2018-11-08",12.959,12.985,12.793,12.851,1096000],["2018-11-09",12.812,12.866,12.654,12.828,871000],["2018-11-12",12.822,12.826,12.602,12.659,948000],["2018-11-13",12.694,12.9,12.458,12.591,1830000],["2018-11-14",12.647,12.69,12.537,12.545,1127000],["2018-11-15",12.536,12.853,12.521,12.742,875000],["2018-11-16",12.657,12.781,12.497,12.708,1955000],["2018-11-19",12.668,12.668,12.442,12.445,1134000],["2018-11-20",12.333,12.506,12.245,12.302,1864000],["2018-11-21",12.4,12.578,12.374,12.518,660000],["2018-11-23",12.441,12.571,12.435,12.435,367000],["2018-11-26",12.57,12.65,12.507,12.608,1280000],["2018-11-27",12.536,12.652,12.463,12.528,1126000],["2018-11-28",12.564,12.776,12.529,12.746,2723000],["2018-11-29",12.664,12.855,12.664,12.776,1223000],["2018-11-30",12.758,12.978,12.716,12.964,1283000],["2018-12-03",13.15,13.15,12.901,13.107,1395000],["2018-12-04",13.06,13.357,12.622,12.671,1153000],["2018-12-06",12.526,12.802,12.526,12.765,1377000],["2018-12-07",12.765,12.918,12.698,12.758,960000],["2018-12-10",12.683,12.885,12.673,12.764,1226000],["2018-12-11",12.899,12.985,12.55,12.699,1312000],["2018-12-12",12.666,12.941,12.578,12.785,1815000],["2018-12-13",12.84,12.89,12.706,12.81,652000],["2018-12-14",12.727,12.872,12.61,12.692,825000],["2018-12-17",12.669,12.669,12.257,12.282,1490000],["2018-12-18",12.419,12.569,12.246,12.335,1090000],["2018-12-19",12.335,12.479,12.176,12.283,916000],["2018-12-20",12.236,12.3,11.931,12.061,1080000],["2018-12-21",12.092,12.157,11.627,11.658,1494000],["2018-12-24",11.607,12.125,11.55,11.67,848000],["2018-12-26",11.704,12.132,11.63,12.109,1213000],["2018-12-27",11.984,12.609,11.984,12.595,1231000],["2018-12-28",12.655,12.827,12.588,12.688,950000],["2018-12-31",12.709,12.819,12.563,12.775,999000],["2019-01-02",12.604,12.901,12.604,12.857,931000],["2019-01-03",12.776,12.87,12.597,12.657,1083000],["2019-01-04",12.745,13.102,12.644,13.04,1198000],["2019-01-07",13.039,13.271,13.039,13.123,747000],["2019-01-08",13.213,13.266,12.972,13.231,1083000],["2019-01-09",13.229,13.411,13.134,13.158,1062000],["2019-01-10",13.23,13.366,13.135,13.251,1207000],["2019-01-11",13.172,13.386,13.144,13.386,938000],["2019-01-14",13.324,13.35,13.098,13.211,874000],["2019-01-15",13.222,13.451,13.222,13.431,386000],["2019-01-16",13.449,13.554,13.307,13.384,1595000],["2019-01-17",13.36,13.572,13.348,13.488,1191000],["2019-01-18",13.512,13.766,12.752,13.632,813000],["2019-01-22",13.573,13.849,13.524,13.724,812000],["2019-01-23",13.723,13.911,13.612,13.748,717000],["2019-01-24",13.739,13.856,13.546,13.828,557000],["2019-01-25",13.905,13.989,13.832,13.94,534000],["2019-01-28",13.822,14.023,13.326,13.851,827000],["2019-01-29",13.848,13.896,13.696,13.827,1125000],["2019-01-30",12.81,13.99,12.535,12.737,5633000],["2019-01-31",12.594,12.89,12.594,12.689,2263000],["2019-02-01",12.777,12.867,12.703,12.804,1581000],["2019-02-04",12.7,13.069,12.7,13.005,1569000],["2019-02-05",13.0,13.284,12.955,13.215,1655000],["2019-02-06",13.193,13.193,12.815,12.827,1892000],["2019-02-07",12.815,12.959,12.782,12.914,980000],["2019-02-08",12.841,13.145,12.841,13.078,2667000],["2019-02-11",13.287,13.708,13.287,13.68,1149000],["2019-02-12",13.809,14.216,13.71,14.211,1191000],["2019-02-13",14.255,14.3,13.969,14.043,1213000],["2019-02-14",14.034,14.24,13.982,14.006,1192000],["2019-02-15",14.075,14.133,13.987,14.106,1002000],["2019-02-19",14.078,14.2,14.032,14.191,1030000],["2019-02-20",14.188,14.335,14.024,14.042,1485000],["2019-02-21",14.039,14.338,14.039,14.313,938000],["2019-02-22",14.314,14.545,14.275,14.541,1012000],["2019-02-25",14.634,14.745,14.488,14.619,1190000],["2019-02-26",14.614,14.614,14.179,14.18,880000],["2019-02-27",14.151,14.17,14.002,14.119,758000],["2019-02-28",14.101,14.269,13.967,14.15,779000],["2019-03-01",14.224,14.465,14.155,14.174,857000],["2019-03-04",14.235,14.235,13.797,13.931,985000],["2019-03-05",13.932,13.939,13.822,13.866,537000],["2019-03-06",13.867,13.909,13.638,13.697,1307000],["2019-03-07",13.689,13.811,13.581,13.735,846000],["2019-03-08",13.627,13.858,13.551,13.812,1202000],["2019-03-11",13.827,14.306,13.809,14.3,1339000],["2019-03-12",14.307,14.533,13.749,14.519,1409000],["2019-03-13",14.58,14.808,14.519,14.75,1916000],["2019-03-14",14.742,14.835,14.546,14.8,1205000],["2019-03-15",14.854,14.991,14.779,14.833,2613000],["2019-03-18",14.82,14.863,14.618,14.783,855000],["2019-03-19",14.819,14.85,14.661,14.74,792000],["2019-03-20",14.705,14.822,14.511,14.754,1064000],["2019-03-21",14.744,15.05,14.641,14.962,762000],["2019-03-22",14.9,14.946,14.361,14.383,898000],["2019-03-25",14.333,14.487,14.176,14.409,742000],["2019-03-26",14.46,14.603,14.379,14.565,573000],["2019-03-27",14.532,14.644,14.178,14.362,944000],["2019-03-28",14.383,14.559,14.315,14.48,599000],["2019-03-29",14.498,14.75,14.22,14.425,881000],["2019-04-01",14.524,14.741,14.379,14.734,1021000],["2019-04-02",14.715,14.717,14.386,14.62,560000],["2019-04-03",14.678,14.867,14.667,14.793,634000],["2019-04-04",14.798,14.798,14.297,14.457,496000],["2019-04-05",14.463,14.669,14.456,14.652,648000],["2019-04-08",14.611,14.634,14.394,14.442,640000],["2019-04-09",14.431,14.526,14.369,14.413,542000],["2019-04-10",14.413,14.784,14.368,14.774,674000],["2019-04-11",14.735,14.962,14.583,14.852,648000],["2019-04-12",14.939,15.093,14.808,15.065,527000],["2019-04-15",15.035,15.238,14.885,14.954,772000],["2019-04-16",15.012,15.139,14.872,15.112,655000],["2019-04-17",15.148,15.2,14.655,14.811,743000],["2019-04-18",14.772,14.813,14.358,14.648,846000],["2019-04-22",14.583,14.831,14.401,14.734,979000],["2019-04-23",14.794,14.948,14.734,14.916,1177000],["2019-04-24",14.957,15.081,14.912,14.954,709000],["2019-04-25",14.924,15.066,14.701,14.8,718000],["2019-04-26",14.824,14.985,14.753,14.942,1006000],["2019-04-29",14.973,15.108,14.841,14.923,1015000],["2019-04-30",14.992,15.198,14.705,14.97,1347000],["2019-05-01",14.252,14.969,13.981,14.102,3508000],["2019-05-02",14.074,14.235,13.967,14.084,948000],["2019-05-03",14.201,14.814,14.031,14.103,909000],["2019-05-06",13.962,14.212,13.96,14.145,785000],["2019-05-07",14.011,14.108,13.795,13.887,1114000],["2019-05-08",13.83,13.939,13.688,13.797,1004000],["2019-05-09",13.687,13.867,13.554,13.813,879000],["2019-05-10",13.768,13.939,13.55,13.926,793000],["2019-05-13",13.709,13.728,13.484,13.505,845000],["2019-05-14",13.549,13.68,13.482,13.65,626000],["2019-05-15",13.566,13.782,13.518,13.622,484000],["2019-05-16",13.656,13.856,13.656,13.806,420000],["2019-05-17",13.712,13.856,13.681,13.684,906000],["2019-05-20",13.596,13.71,13.56,13.627,734000],["2019-05-21",13.698,13.914,13.639,13.731,900000],["2019-05-22",13.705,13.78,13.545,13.627,546000],["2019-05-23",13.546,13.616,13.318,13.392,805000],["2019-05-24",13.46,13.51,13.3,13.408,763000],["2019-05-28",13.405,13.641,13.405,13.533,639000],["2019-05-29",13.456,13.505,13.328,13.375,515000],["2019-05-30",13.443,13.519,13.248,13.366,643000],["2019-05-31",13.235,13.485,13.161,13.291,615000],["2019-06-03",13.307,13.307,13.026,13.09,771000],["2019-06-04",13.201,13.388,13.101,13.382,590000],["2019-06-05",13.433,13.568,13.329,13.438,643000],["2019-06-06",13.43,13.497,13.253,13.441,609000],["2019-06-07",13.489,13.726,13.452,13.714,574000],["2019-06-10",13.83,14.101,13.626,13.655,942000],["2019-06-11",13.737,13.769,13.347,13.414,601000],["2019-06-12",13.382,13.382,13.131,13.268,893000],["2019-06-13",13.329,13.741,13.13,13.205,1414000],["2019-06-14",13.148,13.398,13.097,13.365,648000],["2019-06-17",13.433,14.85,13.433,14.125,3294000],["2019-06-18",14.232,14.768,14.232,14.559,1935000],["2019-06-19",14.558,14.88,14.386,14.767,1658000],["2019-06-20",14.958,14.989,14.7,14.789,1183000],["2019-06-21",14.727,14.958,14.408,14.672,7378000],["2019-06-24",14.685,14.746,14.107,14.158,1300000],["2019-06-25",14.155,14.155,13.91,14.016,1147000],["2019-06-26",14.002,14.03,13.872,13.912,830000],["2019-06-27",13.929,14.21,13.929,14.103,813000],["2019-06-28",14.15,14.393,14.003,14.331,4572000],["2019-07-01",14.3,14.431,13.98,14.003,1689000],["2019-07-02",14.077,14.132,13.939,14.05,718000],["2019-07-03",14.055,14.221,13.995,14.116,425000],["2019-07-05",14.029,14.091,13.756,14.024,643000],["2019-07-08",13.92,13.92,12.534,12.593,3592000],["2019-07-09",12.594,12.697,12.365,12.399,2279000],["2019-07-10",12.437,12.557,12.276,12.296,1318000],["2019-07-11",12.301,12.393,12.229,12.279,1300000],["2019-07-12",12.279,12.342,12.05,12.302,1238000],["2019-07-15",12.297,12.472,12.281,12.362,998000],["2019-07-16",12.341,12.473,12.308,12.45,1051000],["2019-07-17",12.424,12.5,12.209,12.251,1120000],["2019-07-18",12.221,12.3,12.086,12.266,1096000],["2019-07-19",12.297,12.341,12.175,12.175,823000],["2019-07-22",12.183,12.29,12.148,12.225,754000],["2019-07-23",12.281,12.281,12.11,12.158,638000],["2019-07-24",12.099,12.273,12.053,12.273,660000],["2019-07-25",12.243,12.259,12.112,12.219,496000],["2019-07-26",12.259,12.384,12.245,12.332,834000],["2019-07-29",12.313,12.404,12.113,12.218,1277000],["2019-07-30",12.141,12.393,12.116,12.319,1118000],["2019-07-31",12.7,14.072,12.7,13.673,3780000],["2019-08-01",13.7,13.908,13.45,13.548,1263000],["2019-08-02",13.495,13.743,13.315,13.43,1526000],["2019-08-05",13.246,13.479,13.061,13.252,1166000],["2019-08-06",13.415,13.589,13.259,13.41,1300000],["2019-08-07",13.245,13.924,13.114,13.835,1200000],["2019-08-08",13.887,14.14,13.871,14.027,1263000],["2019-08-09",13.947,14.356,13.896,14.07,824000],["2019-08-12",13.959,14.094,13.802,14.074,1427000],["2019-08-13",14.042,14.2,13.821,13.873,1440000],["2019-08-14",13.711,13.934,13.553,13.795,1302000],["2019-08-15",13.799,13.825,13.59,13.639,817000],["2019-08-16",13.729,13.806,13.587,13.733,2648000],["2019-08-19",13.882,14.07,13.671,13.975,1001000],["2019-08-20",13.977,14.175,13.713,14.051,695000],["2019-08-21",14.166,14.29,14.084,14.089,1461000],["2019-08-22",14.07,14.256,14.033,14.122,504000],["2019-08-23",14.059,14.228,13.761,13.811,463000],["2019-08-26",13.917,14.008,13.78,13.962,768000],["2019-08-27",14.045,14.121,13.8,13.872,1078000],["2019-08-28",13.85,13.998,13.687,13.946,1063000],["2019-08-29",14.069,14.211,13.945,14.139,833000],["2019-08-30",14.252,14.381,14.15,14.329,1466000],["2019-09-03",14.248,14.436,14.186,14.36,1236000],["2019-09-04",14.483,14.483,13.592,13.717,2933000],["2019-09-05",13.785,14.21,13.737,14.141,1255000],["2019-09-06",14.21,14.275,13.984,13.989,702000],["2019-09-09",13.978,14.392,13.793,14.369,1172000],["2019-09-10",14.185,14.496,14.069,14.496,1179000],["2019-09-11",14.495,14.766,14.314,14.754,1157000],["2019-09-12",14.759,15.0,14.726,14.84,1273000],["2019-09-13",14.85,14.941,14.534,14.578,1214000],["2019-09-16",14.484,14.759,14.429,14.745,1296000],["2019-09-17",14.684,14.979,14.639,14.901,986000],["2019-09-18",14.888,15.039,14.671,14.813,984000],["2019-09-19",14.817,15.346,14.817,15.045,1138000],["2019-09-20",15.053,15.277,14.728,14.905,2639000],["2019-09-23",14.864,15.137,14.782,15.059,627000],["2019-09-24",15.226,15.226,14.792,14.888,1097000],["2019-09-25",14.881,15.0,14.48,14.957,529000],["2019-09-26",14.946,15.158,14.772,14.937,379000],["2019-09-27",14.91,14.91,14.574,14.703,504000],["2019-09-30",14.716,14.912,14.643,14.837,780000],["2019-10-01",14.839,14.99,14.615,14.634,605000],["2019-10-02",14.586,14.586,14.309,14.49,699000],["2019-10-03",14.508,14.653,14.258,14.542,474000],["2019-10-04",14.575,14.801,14.522,14.659,478000],["2019-10-07",14.673,14.815,14.54,14.735,644000],["2019-10-08",14.729,14.741,14.35,14.396,578000],["2019-10-09",14.506,14.6,14.432,14.437,623000],["2019-10-10",14.476,14.476,14.31,14.352,772000],["2019-10-11",14.5,14.527,14.334,14.415,524000],["2019-10-14",14.394,14.482,14.265,14.394,649000],["2019-10-15",14.42,14.474,14.3,14.418,485000],["2019-10-16",14.402,14.493,14.256,14.341,586000],["2019-10-17",14.417,14.5,14.24,14.372,837000],["2019-10-18",14.375,14.411,13.958,14.315,768000],["2019-10-21",14.385,14.471,14.265,14.402,317000],["2019-10-22",14.418,14.509,14.266,14.302,420000],["2019-10-23",14.272,14.48,14.195,14.26,504000],["2019-10-24",14.31,14.479,14.31,14.46,414000],["2019-10-25",14.444,14.661,14.363,14.577,450000],["2019-10-28",14.6,14.729,14.569,14.617,399000],["2019-10-29",14.6,14.747,14.525,14.665,427000],["2019-10-30",15.096,15.44,14.9,15.341,818000],["2019-10-31",15.328,15.45,15.185,15.325,548000],["2019-11-01",15.357,15.485,15.125,15.369,701000],["2019-11-04",15.499,15.514,15.226,15.351,684000],["2019-11-05",15.421,15.609,15.327,15.5,672000],["2019-11-06",15.467,15.569,15.311,15.496,689000],["2019-11-07",15.58,15.681,15.443,15.578,593000],["2019-11-08",15.534,15.707,15.413,15.613,653000],["2019-11-11",15.557,15.622,15.482,15.592,592000],["2019-11-12",15.615,15.807,15.588,15.806,718000],["2019-11-13",15.729,15.85,15.6,15.696,643000],["2019-11-14",15.724,15.813,15.598,15.664,659000],["2019-11-15",15.712,15.751,15.5,15.64,445000],["2019-11-18",15.611,15.729,15.512,15.523,527000],["2019-11-19",15.562,15.89,15.553,15.749,507000],["2019-11-20",15.7,15.746,15.312,15.402,788000],["2019-11-21",15.454,15.454,14.897,14.95,780000],["2019-11-22",15.02,15.229,14.87,15.16,501000],["2019-11-25",15.2,15.305,15.14,15.276,531000],["2019-11-26",15.229,15.335,15.168,15.24,792000],["2019-11-27",15.2,15.33,15.174,15.262,367000],["2019-11-29",15.099,15.135,14.9,15.033,513000],["2019-12-02",15.072,15.072,14.842,15.008,877000],["2019-12-03",14.902,15.111,14.728,14.998,2215000],["2019-12-04",15.067,15.226,15.031,15.16,857000],["2019-12-05",15.131,15.156,14.914,14.986,876000],["2019-12-06",15.079,15.22,15.056,15.16,693000],["2019-12-09",15.126,15.287,15.123,15.23,664000],["2019-12-10",15.219,15.284,15.13,15.27,437000],["2019-12-11",15.249,15.249,14.989,15.047,281000],["2019-12-12",14.997,15.089,14.645,14.685,437000],["2019-12-13",14.665,14.738,14.502,14.535,523000],["2019-12-16",14.575,14.751,14.575,14.653,442000],["2019-12-17",14.678,14.77,14.627,14.735,335000],["2019-12-18",14.762,14.762,14.567,14.582,338000],["2019-12-19",14.593,14.631,14.463,14.595,465000],["2019-12-20",14.6,14.631,14.484,14.52,1151000],["2019-12-23",14.555,14.555,14.406,14.433,571000],["2019-12-24",14.399,14.46,14.38,14.44,322000],["2019-12-26",14.493,14.535,14.422,14.505,253000],["2019-12-27",14.52,14.549,14.375,14.476,290000],["2019-12-30",14.508,14.508,14.178,14.202,500000],["2019-12-31",14.181,14.312,14.121,14.263,496000],["2020-01-02",14.284,14.489,14.272,14.431,276000],["2020-01-03",14.302,14.489,14.28,14.357,585000],["2020-01-06",14.325,14.546,14.325,14.425,327000],["2020-01-07",14.4,14.537,14.324,14.387,349000],["2020-01-08",14.395,14.547,14.207,14.371,395000],["2020-01-09",14.445,14.532,14.291,14.35,642000],["2020-01-10",14.414,14.516,14.215,14.239,411000],["2020-01-13",14.252,14.531,14.252,14.459,490000],["2020-01-14",14.469,14.568,14.407,14.477,468000],["2020-01-15",14.483,14.705,14.483,14.627,535000],["2020-01-16",14.712,14.796,14.608,14.672,357000],["2020-01-17",14.747,14.747,14.622,14.674,336000],["2020-01-21",14.629,14.757,14.513,14.595,533000],["2020-01-22",14.694,14.734,14.564,14.592,458000],["2020-01-23",14.577,14.666,14.548,14.574,455000],["2020-01-24",14.614,14.674,14.278,14.316,393000],["2020-01-27",14.152,14.379,14.125,14.253,517000],["2020-01-28",14.302,14.454,14.13,14.4,606000],["2020-01-29",15.7,16.5,15.231,15.26,2547000],["2020-01-30",15.341,15.71,15.134,15.27,1048000],["2020-01-31",15.264,15.476,15.151,15.203,1011000],["2020-02-03",15.245,15.609,14.901,14.948,1018000],["2020-02-04",15.063,15.254,15.046,15.181,871000],["2020-02-05",15.283,15.331,15.084,15.284,961000],["2020-02-06",15.276,15.385,15.195,15.224,561000],["2020-02-07",15.129,15.357,15.12,15.266,746000],["2020-02-10",15.306,15.357,15.112,15.145,285000],["2020-02-11",15.17,15.334,15.122,15.21,480000],["2020-02-12",15.244,15.354,14.945,14.984,543000],["2020-02-13",14.928,14.973,14.693,14.807,599000],["2020-02-14",14.832,14.968,14.712,14.884,565000],["2020-02-18",14.863,14.867,14.753,14.797,234000],["2020-02-19",14.826,15.017,14.816,14.96,454000],["2020-02-20",14.915,15.028,14.821,14.98,923000],["2020-02-21",14.955,15.068,14.916,14.995,597000],["2020-02-24",14.632,14.786,14.381,14.588,530000],["2020-02-25",14.571,14.586,14.005,14.005,990000],["2020-02-26",14.064,14.241,14.006,14.012,507000],["2020-02-27",13.757,14.072,13.61,13.622,708000],["2020-02-28",13.34,13.6,13.262,13.516,997000],["2020-03-02",13.573,13.773,13.516,13.672,748000],["2020-03-03",13.623,13.882,13.21,13.439,660000],["2020-03-04",13.605,13.65,13.416,13.617,777000],["2020-03-05",13.396,13.723,13.396,13.688,983000],["2020-03-06",13.39,13.674,13.39,13.628,734000],["2020-03-09",13.135,13.281,12.91,12.943,808000],["2020-03-10",13.193,13.193,12.626,12.998,1430000],["2020-03-11",12.761,12.776,12.2,12.415,716000],["2020-03-12",11.998,12.26,10.806,10.853,1351000],["2020-03-13",11.192,11.37,10.627,11.133,1497000],["2020-03-16",10.288,10.845,9.979,10.666,1368000],["2020-03-17",10.804,11.281,10.563,10.936,1061000],["2020-03-18",10.335,10.415,9.122,9.22,1151000],["2020-03-19",9.176,10.724,9.0,10.538,902000],["2020-03-20",10.575,10.909,9.934,10.074,1046000],["2020-03-23",10.231,10.431,9.653,10.247,624000],["2020-03-24",10.592,10.733,10.305,10.689,750000],["2020-03-25",10.758,10.876,10.305,10.413,861000],["2020-03-26",10.5,11.164,10.5,11.054,719000],["2020-03-27",10.732,10.936,10.455,10.631,752000],["2020-03-30",10.72,11.067,10.467,11.024,712000],["2020-03-31",10.999,11.818,10.999,11.81,1206000],["2020-04-01",11.505,11.663,10.864,11.339,799000],["2020-04-02",11.224,11.786,11.15,11.449,380000],["2020-04-03",11.344,11.56,10.939,11.223,429000],["2020-04-06",11.756,11.756,11.249,11.603,675000],["2020-04-07",11.778,11.98,11.511,11.771,545000],["2020-04-08",11.939,12.46,11.874,12.3,588000],["2020-04-09",12.485,12.733,12.282,12.542,524000],["2020-04-13",12.43,12.43,11.957,12.209,491000],["2020-04-14",12.602,12.761,12.483,12.65,761000],["2020-04-15",12.162,12.49,12.049,12.26,598000],["2020-04-16",12.279,12.546,12.207,12.413,597000],["2020-04-17",12.723,12.742,12.545,12.653,720000],["2020-04-20",12.406,12.736,12.3,12.692,460000],["2020-04-21",12.406,12.452,12.166,12.271,678000],["2020-04-22",12.448,12.621,12.339,12.501,548000],["2020-04-23",12.562,12.758,12.4,12.598,586000],["2020-04-24",12.596,12.748,12.465,12.555,364000],["2020-04-27",12.727,13.13,12.7,12.923,666000],["2020-04-28",12.99,13.101,12.78,12.885,855000],["2020-04-29",13.008,13.008,12.32,12.748,1615000],["2020-04-30",12.571,12.884,12.525,12.633,889000],["2020-05-01",12.366,12.418,12.097,12.259,664000],["2020-05-04",12.219,12.219,11.714,11.855,911000],["2020-05-05",12.036,12.387,11.98,12.081,578000],["2020-05-06",12.108,12.343,12.081,12.2,627000],["2020-05-07",12.358,12.475,12.264,12.348,708000],["2020-05-08",12.538,12.575,12.162,12.467,1104000],["2020-05-11",12.49,12.558,12.345,12.382,788000],["2020-05-12",12.423,12.423,11.963,12.011,697000],["2020-05-13",11.957,11.957,11.475,11.495,568000],["2020-05-14",11.207,11.356,10.964,11.321,1248000],["2020-05-15",11.339,11.711,11.024,11.558,1842000],["2020-05-18",11.881,12.07,11.881,12.013,871000],["2020-05-19",12.074,12.268,11.879,11.906,906000],["2020-05-20",12.08,12.196,11.824,12.124,599000],["2020-05-21",12.04,12.205,11.962,12.072,1009000],["2020-05-22",12.136,12.247,12.068,12.237,799000],["2020-05-26",12.4,12.498,12.285,12.471,1012000],["2020-05-27",12.634,12.665,12.404,12.592,632000],["2020-05-28",12.678,12.735,12.486,12.534,766000],["2020-05-29",12.445,12.514,12.39,12.448,740000],["2020-06-01",12.499,12.499,12.26,12.26,751000],["2020-06-02",12.245,12.288,12.031,12.109,1019000],["2020-06-03",12.251,13.048,12.178,12.963,776000],["2020-06-04",12.804,12.874,12.362,12.53,619000],["2020-06-05",12.843,12.87,12.482,12.521,550000],["2020-06-08",12.552,12.783,12.361,12.636,696000],["2020-06-09",12.503,12.631,12.313,12.568,388000],["2020-06-10",12.59,12.59,12.305,12.392,541000],["2020-06-11",12.154,12.19,11.699,11.734,682000],["2020-06-12",12.029,12.194,11.576,11.802,652000],["2020-06-15",11.578,12.389,11.508,12.267,1108000],["2020-06-16",12.579,12.613,12.111,12.196,422000],["2020-06-17",12.275,12.275,12.014,12.173,499000],["2020-06-18",12.059,12.143,11.827,11.946,865000],["2020-06-19",12.086,12.086,11.569,11.819,4883000],["2020-06-22",11.901,11.999,11.747,11.871,639000],["2020-06-23",11.927,11.958,11.722,11.754,497000],["2020-06-24",11.707,11.707,11.405,11.438,564000],["2020-06-25",11.383,11.791,11.355,11.779,584000],["2020-06-26",11.689,11.725,11.415,11.6,1332000],["2020-06-29",11.719,11.966,11.718,11.85,453000],["2020-06-30",11.805,11.977,11.766,11.829,477000],["2020-07-01",11.779,11.997,11.767,11.78,412000],["2020-07-02",11.865,11.943,11.7,11.735,503000],["2020-07-06",11.883,12.068,11.792,11.975,802000],["2020-07-07",11.962,12.102,11.775,11.809,487000],["2020-07-08",11.757,11.824,11.681,11.822,934000],["2020-07-09",11.789,11.838,11.609,11.737,395000],["2020-07-10",11.765,11.866,11.718,11.766,478000],["2020-07-13",11.811,11.978,11.568,11.579,681000],["2020-07-14",11.629,11.741,11.421,11.666,1080000],["2020-07-15",11.805,12.144,11.786,12.045,803000],["2020-07-16",11.957,11.957,11.785,11.846,612000],["2020-07-17",11.805,11.972,11.723,11.834,401000],["2020-07-20",11.81,12.142,11.81,12.051,314000],["2020-07-21",12.148,12.2,12.004,12.104,729000],["2020-07-22",12.106,12.251,11.994,12.121,417000],["2020-07-23",12.069,12.259,11.934,11.976,499000],["2020-07-24",11.887,11.924,11.632,11.695,545000],["2020-07-27",11.755,11.855,11.626,11.766,678000],["2020-07-28",11.706,11.925,11.587,11.781,669000],["2020-07-29",12.399,12.726,11.865,12.274,1438000],["2020-07-30",12.073,12.296,12.055,12.215,560000],["2020-07-31",12.17,12.426,12.0,12.392,824000],["2020-08-03",12.437,12.437,12.248,12.366,526000],["2020-08-04",12.312,12.339,12.184,12.332,502000],["2020-08-05",12.411,12.517,12.334,12.395,523000],["2020-08-06",12.38,12.39,12.215,12.335,348000],["2020-08-07",12.3,12.401,12.234,12.339,370000],["2020-08-10",12.338,12.441,12.238,12.362,473000],["2020-08-11",14.199,14.543,13.479,13.489,3339000],["2020-08-12",13.502,14.075,13.502,13.704,1807000],["2020-08-13",13.848,13.935,13.685,13.7,752000],["2020-08-14",13.762,14.675,13.75,14.663,2857000],["2020-08-17",14.801,15.17,14.184,14.384,2295000],["2020-08-18",14.444,14.598,14.175,14.314,1218000],["2020-08-19",14.339,14.339,13.972,14.167,1560000],["2020-08-20",14.175,14.506,14.175,14.414,1007000],["2020-08-21",14.44,14.592,14.354,14.508,735000],["2020-08-24",14.65,14.928,14.536,14.858,880000],["2020-08-25",14.87,15.029,14.655,14.696,1165000],["2020-08-26",14.868,14.896,14.576,14.606,820000],["2020-08-27",14.733,14.762,14.414,14.652,761000],["2020-08-28",14.749,15.046,14.668,14.689,839000],["2020-08-31",14.726,14.796,14.399,14.444,803000],["2020-09-01",14.501,14.91,14.501,14.882,863000],["2020-09-02",14.846,15.123,14.774,15.0,1005000],["2020-09-03",14.875,14.875,14.391,14.428,790000],["2020-09-04",14.441,14.441,13.689,14.219,1248000],["2020-09-08",14.061,14.315,13.882,13.882,884000],["2020-09-09",13.983,14.235,13.9,14.115,1407000],["2020-09-10",14.172,14.309,13.944,13.972,1487000],["2020-09-11",14.087,14.141,13.884,14.113,1164000],["2020-09-14",14.163,14.304,14.021,14.262,694000],["2020-09-15",14.5,15.599,14.381,15.575,2621000],["2020-09-16",15.894,17.656,15.775,17.49,4596000],["2020-09-17",17.34,17.34,16.259,16.361,1797000],["2020-09-18",16.552,16.617,15.744,15.959,3470000],["2020-09-21",15.77,15.77,14.921,15.216,1597000],["2020-09-22",15.337,15.465,14.939,15.425,897000],["2020-09-23",15.38,15.477,14.811,14.828,1117000],["2020-09-24",14.738,14.806,14.46,14.606,1221000],["2020-09-25",14.617,14.696,14.499,14.613,1693000],["2020-09-28",14.845,15.341,14.845,15.146,1444000],["2020-09-29",15.067,15.11,14.808,14.969,624000],["2020-09-30",15.022,15.307,14.986,15.056,824000],["2020-10-01",15.066,15.271,14.855,14.896,694000],["2020-10-02",14.632,14.995,14.516,14.646,1103000],["2020-10-05",14.773,14.974,14.69,14.821,495000],["2020-10-06",14.932,15.435,14.923,15.004,911000],["2020-10-07",15.1,15.344,15.082,15.309,518000],["2020-10-08",15.533,16.479,15.533,16.394,1680000],["2020-10-09",16.459,16.553,16.065,16.473,1021000],["2020-10-12",16.716,16.94,16.43,16.646,881000],["2020-10-13",16.56,16.654,16.403,16.608,586000],["2020-10-14",16.639,16.784,16.28,16.424,540000],["2020-10-15",16.243,16.687,16.233,16.597,531000],["2020-10-16",16.598,16.736,16.469,16.47,385000],["2020-10-19",16.56,16.768,16.343,16.414,873000],["2020-10-20",16.456,17.235,16.404,16.907,3116000],["2020-10-21",17.489,18.575,17.489,18.105,2732000],["2020-10-22",18.549,18.621,17.8,18.305,1783000],["2020-10-23",18.327,18.497,18.119,18.43,1204000],["2020-10-26",18.448,18.7,17.253,17.5,1688000],["2020-10-27",17.603,17.9,17.253,17.558,1707000],["2020-10-28",18.0,18.245,16.16,16.215,3872000],["2020-10-29",16.239,16.707,16.173,16.196,1836000],["2020-10-30",16.196,16.725,15.954,16.707,2361000],["2020-11-02",16.891,16.923,16.25,16.657,1257000],["2020-11-03",16.976,17.261,16.778,17.195,908000],["2020-11-04",17.295,17.836,17.144,17.253,1104000],["2020-11-05",17.85,18.36,17.785,18.168,1732000],["2020-11-06",18.379,18.618,17.75,18.562,1585000],["2020-11-09",18.399,18.727,18.174,18.501,3111000],["2020-11-10",18.458,18.969,18.4,18.614,1695000],["2020-11-11",18.816,19.322,18.725,19.216,1330000],["2020-11-12",19.536,19.608,18.564,18.694,1767000],["2020-11-13",18.848,19.391,18.656,19.227,1649000],["2020-11-16",19.433,20.437,19.221,20.393,2020000],["2020-11-17",20.415,20.968,19.956,20.82,1962000],["2020-11-18",21.179,22.685,21.179,21.296,3780000],["2020-11-19",21.2,21.897,20.911,21.711,1433000],["2020-11-20",21.742,22.7,21.62,22.211,2121000],["2020-11-23",22.7,22.7,21.437,22.076,2010000],["2020-11-24",22.57,24.884,22.241,24.723,11204000],["2020-11-25",25.43,27.722,25.202,27.027,8851000],["2020-11-27",25.5,28.0,25.351,27.126,5619000],["2020-11-30",30.03,34.75,29.9,34.277,15650000],["2020-12-01",32.4,35.894,31.686,32.4,7987000],["2020-12-02",32.3,33.0,31.054,32.132,4081000],["2020-12-03",32.784,33.279,32.206,33.16,2544000],["2020-12-04",32.662,33.721,31.738,32.8,2968000],["2020-12-07",33.007,34.972,32.553,33.622,3540000],["2020-12-08",31.7,31.8,28.811,28.945,14912000],["2020-12-09",28.412,29.114,27.409,28.621,13241000],["2020-12-10",28.517,29.177,28.238,29.033,5052000],["2020-12-11",28.995,29.525,27.944,28.592,3756000],["2020-12-14",29.893,30.0,27.638,27.953,8306000],["2020-12-15",28.371,28.983,27.739,28.579,5402000],["2020-12-16",31.27,31.5,29.8,29.912,11192000],["2020-12-17",32.1,32.233,29.329,29.78,12493000],["2020-12-18",29.5,30.4,28.717,30.12,13231000],["2020-12-21",29.763,32.2,29.502,31.76,7129000],["2020-12-22",32.699,33.593,32.037,33.15,6399000],["2020-12-23",33.467,34.32,32.516,33.718,5941000],["2020-12-24",33.7,33.883,32.036,32.261,2526000],["2020-12-28",36.729,37.999,35.402,37.0,10977000],["2020-12-29",36.7,37.124,34.4,36.607,7352000],["2020-12-30",37.7,39.982,37.1,38.997,9352000],["2020-12-31",39.102,39.998,37.712,38.855,7396000],["2021-01-04",41.633,44.439,41.001,42.522,14679000],["2021-01-05",42.105,43.84,40.651,42.863,11006000],["2021-01-06",43.084,48.302,43.084,48.055,15360000],["2021-01-07",52.132,55.986,50.211,53.575,22844000],["2021-01-08",56.507,56.866,51.332,53.164,16454000],["2021-01-11",47.214,51.198,46.451,49.549,14727000],["2021-01-12",50.278,51.995,48.851,51.424,6718000],["2021-01-13",50.073,52.399,49.234,51.926,6175000],["2021-01-14",54.261,63.16,53.862,63.1,19118000],["2021-01-15",60.71,62.284,57.4,57.807,16089000],["2021-01-19",61.653,62.145,57.9,59.221,10378000],["2021-01-20",57.925,58.9,53.2,55.082,12317000],["2021-01-21",51.405,53.255,50.46,52.046,11688000],["2021-01-22",52.501,58.25,52.5,57.703,11333000],["2021-01-25",59.03,59.908,55.114,57.142,6834000],["2021-01-26",55.5,56.465,54.6,55.981,4789000],["2021-01-27",53.323,54.947,50.57,54.01,6564000],["2021-01-28",56.13,60.533,55.151,57.838,7630000],["2021-01-29",68.0,69.648,60.75,61.731,14354000],["2021-02-01",62.034,63.986,58.605,63.456,5555000],["2021-02-02",65.001,69.128,63.817,68.792,5343000],["2021-02-03",70.164,75.383,69.599,74.119,9212000],["2021-02-04",77.09,77.123,71.75,76.559,6365000],["2021-02-05",77.118,80.601,74.502,80.6,7667000],["2021-02-08",92.583,105.0,89.001,104.1,20998000],["2021-02-09",113.774,131.5,106.541,127.294,23197000],["2021-02-10",119.601,119.9,95.036,97.448,22973000],["2021-02-11",113.72,113.992,97.702,100.994,16132000],["2021-02-12",101.559,104.489,96.101,103.431,7674000],["2021-02-16",107.084,108.257,95.423,95.5,15017000],["2021-02-17",93.95,95.4,87.8,94.18,18156000],["2021-02-18",92.69,96.0,90.206,92.778,7932000],["2021-02-19",94.5,100.8,91.459,96.372,11531000],["2021-02-22",87.1,93.228,86.5,87.6,7659000],["2021-02-23",80.001,80.158,66.0,69.123,18755000],["2021-02-24",73.4,82.215,71.588,81.769,12005000],["2021-02-25",84.094,84.5,72.61,73.161,7841000],["2021-02-26",68.712,80.406,68.114,75.041,11784000],["2021-03-01",79.84,80.5,75.888,78.244,7608000],["2021-03-02",81.51,81.749,74.107,74.85,6440000],["2021-03-03",78.178,79.8,72.781,73.157,7721000],["2021-03-04",71.298,73.799,61.0,64.566,12206000],["2021-03-05",65.765,66.3,53.722,62.024,13548000],["2021-03-08",64.501,66.946,61.7,62.419,6721000],["2021-03-09",68.657,73.548,68.175,71.599,8736000],["2021-03-10",75.0,75.903,71.1,75.655,6430000],["2021-03-11",77.5,80.5,76.113,80.375,5285000],["2021-03-12",75.98,81.0,75.003,78.4,4676000],["2021-03-15",78.833,80.9,76.367,76.901,4375000],["2021-03-16",75.879,77.0,70.143,72.429,4151000],["2021-03-17",70.223,78.507,69.827,77.099,5432000],["2021-03-18",75.452,80.899,72.801,73.205,6195000],["2021-03-19",74.953,78.527,71.454,77.704,9565000],["2021-03-22",76.72,77.5,72.15,72.456,4988000],["2021-03-23",71.681,73.535,67.001,67.721,7169000],["2021-03-24",70.532,71.05,61.522,62.157,7068000],["2021-03-25",58.07,62.642,56.6,62.091,8816000],["2021-03-26",62.6,64.23,60.038,62.4,5241000],["2021-03-29",65.886,66.293,62.723,63.134,4431000],["2021-03-30",64.246,66.68,62.031,65.398,5626000],["2021-03-31",64.761,69.421,64.138,67.88,5615000],["2021-04-01",68.846,72.583,68.746,70.356,4024000],["2021-04-05",70.975,73.604,69.329,72.055,4859000],["2021-04-06",72.119,72.119,67.699,70.458,5937000],["2021-04-07",67.8,69.557,65.2,65.62,4522000],["2021-04-08",67.07,70.271,66.438,69.012,4361000],["2021-04-09",70.999,72.0,68.946,71.1,3447000],["2021-04-12",73.519,74.594,70.485,71.824,4812000],["2021-04-13",74.5,86.999,73.479,84.854,17022000],["2021-04-14",88.098,88.21,73.0,73.55,15825000],["2021-04-15",75.317,75.494,70.9,74.015,6863000],["2021-04-16",70.71,72.0,68.5,69.362,7628000],["2021-04-19",65.004,66.5,62.35,63.752,8799000],["2021-04-20",63.9,64.8,61.4,64.645,5524000],["2021-04-21",62.84,66.546,62.84,65.046,4179000],["2021-04-22",64.201,65.05,59.4,59.82,7153000],["2021-04-23",57.589,61.84,56.9,61.304,6621000],["2021-04-26",63.676,65.98,62.8,65.882,4791000],["2021-04-27",67.3,68.5,65.5,67.699,5113000],["2021-04-28",67.36,68.9,66.55,68.082,2973000],["2021-04-29",66.5,67.5,63.791,65.501,4397000],["2021-04-30",64.702,67.5,64.632,65.716,5597000],["2021-05-03",67.397,67.397,63.439,63.562,4645000],["2021-05-04",61.951,62.8,59.889,61.688,5146000],["2021-05-05",63.0,65.199,60.89,62.345,4975000],["2021-05-06",61.288,62.277,58.701,60.908,3552000],["2021-05-07",60.897,63.18,60.833,62.046,3634000],["2021-05-10",61.586,61.586,56.647,56.946,5227000],["2021-05-11",53.5,58.499,52.528,57.696,6630000],["2021-05-12",55.628,57.78,53.864,54.188,4216000],["2021-05-13",51.12,54.297,47.807,48.808,9374000],["2021-05-14",50.126,52.362,49.2,52.131,5616000],["2021-05-17",48.4,49.951,46.888,48.935,8046000],["2021-05-18",48.891,50.426,47.057,48.72,5982000],["2021-05-19",42.285,45.849,41.158,45.486,15054000],["2021-05-20",47.766,49.3,45.728,47.266,8614000],["2021-05-21",47.173,48.767,44.777,45.052,8530000],["2021-05-24",46.5,47.826,44.725,47.245,7575000],["2021-05-25",46.4,47.988,45.821,46.967,6722000],["2021-05-26",47.734,49.599,47.654,48.279,5426000],["2021-05-27",49.2,50.206,48.507,49.385,5039000],["2021-05-28",48.2,48.292,46.764,47.0,4775000],["2021-06-01",47.124,48.466,46.898,47.776,4325000],["2021-06-02",48.3,50.13,47.872,49.85,3527000],["2021-06-03",50.12,50.198,48.4,48.864,3955000],["2021-06-04",48.17,48.599,47.4,48.467,3172000],["2021-06-07",48.25,48.855,46.407,46.981,6104000],["2021-06-08",45.8,46.189,42.793,45.938,10917000],["2021-06-09",47.0,51.567,45.559,51.299,14822000],["2021-06-10",51.239,52.987,49.591,50.865,9537000],["2021-06-11",51.3,52.097,50.4,51.644,5004000],["2021-06-14",54.4,60.569,54.4,59.849,15573000],["2021-06-15",60.205,63.582,58.917,63.054,13100000],["2021-06-16",61.665,63.988,60.884,61.982,10395000],["2021-06-17",61.74,64.2,61.255,63.081,8848000],["2021-06-18",61.6,64.765,61.552,64.646,15437000],["2021-06-21",59.917,61.4,57.7,58.367,13781000],["2021-06-22",53.501,56.42,51.302,55.372,25670000],["2021-06-23",57.948,58.656,55.123,55.3,10558000],["2021-06-24",57.0,59.0,56.1,58.188,7935000],["2021-06-25",56.746,57.121,53.981,55.005,10047000],["2021-06-28",57.033,62.951,56.587,62.417,17298000],["2021-06-29",65.0,69.299,64.7,66.899,16136000],["2021-06-30",64.501,66.9,63.743,66.45,8589000],["2021-07-01",65.059,65.724,63.712,65.086,5874000],["2021-07-02",65.897,66.192,63.426,63.561,5276000],["2021-07-06",65.208,65.352,62.129,63.429,4862000],["2021-07-07",64.5,64.717,62.321,63.986,4511000],["2021-07-08",60.3,62.527,59.469,61.844,5180000],["2021-07-09",62.19,63.593,61.52,62.866,3940000],["2021-07-12",63.225,63.242,58.521,58.869,8263000],["2021-07-13",58.557,59.7,57.295,57.988,7176000],["2021-07-14",58.5,59.044,56.041,56.043,6275000],["2021-07-15",54.7,55.995,52.507,54.104,7338000],["2021-07-16",54.39,54.638,52.052,52.309,6091000],["2021-07-19",50.766,52.249,49.2,49.872,7287000],["2021-07-20",48.799,50.588,47.238,50.178,7345000],["2021-07-21",54.0,56.981,52.827,55.694,10994000],["2021-07-22",55.542,56.806,53.501,55.594,7112000],["2021-07-23",55.842,56.589,53.339,53.971,5749000],["2021-07-26",62.1,69.5,62.026,68.25,20169000],["2021-07-27",66.375,67.751,62.227,63.061,9699000],["2021-07-28",66.395,67.7,63.22,64.665,10825000],["2021-07-29",64.193,64.86,61.937,62.501,5795000],["2021-07-30",61.557,63.548,60.691,62.601,6326000],["2021-08-02",62.259,65.9,61.509,63.779,12551000],["2021-08-03",63.462,63.462,60.513,62.506,8444000],["2021-08-04",63.028,67.5,63.001,67.093,10015000],["2021-08-05",64.359,72.968,63.37,71.562,11665000],["2021-08-06",72.0,75.099,70.13,74.872,13120000],["2021-08-09",79.631,79.8,76.27,76.773,14213000],["2021-08-10",76.663,77.702,74.418,75.049,7967000],["2021-08-11",76.224,77.088,74.011,74.749,7283000],["2021-08-12",72.472,73.08,71.24,72.099,7192000],["2021-08-13",74.5,75.389,72.61,72.8,6574000],["2021-08-16",74.0,74.1,69.221,69.751,6663000],["2021-08-17",69.107,70.0,65.748,66.369,6615000],["2021-08-18",65.912,67.8,65.268,65.505,5473000],["2021-08-19",64.634,67.86,64.143,67.626,6727000],["2021-08-20",68.617,72.799,68.301,71.656,9821000],["2021-08-23",74.19,74.778,71.006,71.851,8138000],["2021-08-24",71.793,71.793,69.122,71.55,8114000],["2021-08-25",71.465,73.51,70.5,72.671,6649000],["2021-08-26",71.2,71.45,69.155,69.366,5715000],["2021-08-27",69.95,72.109,69.505,70.72,8109000],["2021-08-30",70.259,70.832,69.397,70.299,5288000],["2021-08-31",70.233,70.5,68.709,69.43,5307000],["2021-09-01",70.0,71.7,69.101,70.25,8252000],["2021-09-02",72.289,73.266,69.5,69.571,7344000],["2021-09-03",71.61,72.8,70.35,71.226,7329000],["2021-09-07",69.9,70.2,64.478,64.801,18067000],["2021-09-08",64.81,65.894,63.063,63.862,8218000],["2021-09-09",64.51,65.382,63.238,64.062,6504000],["2021-09-10",63.815,64.436,61.203,61.557,6829000],["2021-09-13",60.9,64.273,60.031,64.27,9331000],["2021-09-14",64.5,65.101,61.292,61.848,5726000],["2021-09-15",62.8,64.237,62.051,63.3,5649000],["2021-09-16",63.212,63.323,61.148,63.3,5107000],["2021-09-17",63.3,63.453,61.203,61.429,21566000],["2021-09-20",57.442,59.31,56.829,58.839,7755000],["2021-09-21",58.887,59.422,57.6,58.102,4633000],["2021-09-22",58.935,60.497,58.48,59.961,3781000],["2021-09-23",60.673,61.776,59.867,61.657,3976000],["2021-09-24",58.0,60.233,57.5,59.939,4683000],["2021-09-27",60.325,60.6,58.973,59.475,2756000],["2021-09-28",58.525,59.0,57.158,57.351,3382000],["2021-09-29",58.071,58.647,56.526,56.632,2928000],["2021-09-30",58.212,59.735,57.44,57.84,3166000],["2021-10-01",61.561,61.561,59.226,61.246,5112000],["2021-10-04",61.148,61.363,58.279,60.725,4355000],["2021-10-05",62.032,65.251,61.28,65.101,4490000],["2021-10-06",67.0,68.239,65.0,67.381,7123000],["2021-10-07",66.5,69.384,66.368,69.279,5029000],["2021-10-08",69.917,71.279,69.049,70.882,6862000],["2021-10-11",72.0,75.199,71.825,73.18,5771000],["2021-10-12",72.844,73.962,70.194,71.065,4133000],["2021-10-13",71.0,72.741,70.349,72.63,2897000],["2021-10-14",73.867,74.092,71.854,72.395,2793000],["2021-10-15",73.999,76.198,73.4,74.985,7323000],["2021-10-18",74.8,75.738,73.808,73.964,5830000],["2021-10-19",74.225,75.07,70.101,72.725,7486000],["2021-10-20",73.5,77.707,73.157,75.818,7379000],["2021-10-21",75.287,75.953,72.957,73.543,4653000],["2021-10-22",73.143,73.85,70.7,71.852,3686000],["2021-10-25",73.645,75.549,73.3,74.602,3807000],["2021-10-26",74.032,75.471,73.246,73.486,3232000],["2021-10-27",72.0,72.882,70.958,71.502,3647000],["2021-10-28",72.894,74.802,70.8,71.713,6714000],["2021-10-29",72.41,73.718,69.141,71.506,6983000],["2021-11-01",72.1,74.527,71.119,73.612,4408000],["2021-11-02",75.696,84.1,74.1,79.414,14874000],["2021-11-03",78.159,81.763,77.817,81.025,6659000],["2021-11-04",81.0,82.874,79.0,80.0,3766000],["2021-11-05",80.387,81.205,77.91,79.751,6188000],["2021-11-08",84.199,87.319,84.028,86.0,7178000],["2021-11-09",88.45,89.138,83.501,85.901,5312000],["2021-11-10",88.0,88.0,80.368,81.634,5572000],["2021-11-11",81.233,83.704,80.7,81.836,2878000],["2021-11-12",81.102,81.258,78.586,81.173,4630000],["2021-11-15",81.996,81.996,78.134,79.5,3915000],["2021-11-16",76.85,78.0,74.841,75.202,4937000],["2021-11-17",76.36,76.5,73.7,75.3,3576000],["2021-11-18",75.051,75.051,71.697,72.736,4989000],["2021-11-19",73.512,73.9,71.8,71.831,4338000],["2021-11-22",72.471,72.581,68.839,69.002,3991000],["2021-11-23",69.427,70.899,68.073,69.677,3459000],["2021-11-24",68.8,70.399,68.1,70.09,5555000],["2021-11-26",68.129,68.129,65.5,66.3,3722000],["2021-11-29",69.0,70.452,67.132,69.548,5870000],["2021-11-30",69.825,72.66,69.0,72.143,6640000],["2021-12-01",73.264,74.399,70.0,70.547,7637000],["2021-12-02",69.152,71.185,66.706,68.336,4994000],["2021-12-03",67.593,68.389,61.624,63.099,8091000],["2021-12-06",59.492,60.401,56.573,59.647,6396000],["2021-12-07",62.1,64.719,62.1,62.817,3965000],["2021-12-08",62.367,64.15,61.2,63.654,2270000],["2021-12-09",62.15,62.528,58.744,59.188,3761000],["2021-12-10",61.361,61.953,58.135,60.084,3514000],["2021-12-13",59.495,59.499,56.556,57.164,3758000],["2021-12-14",56.5,58.45,55.654,58.038,3646000],["2021-12-15",57.761,60.3,54.8,59.859,5289000],["2021-12-16",59.572,60.208,55.966,56.694,4018000],["2021-12-17",55.355,58.084,52.881,57.158,7456000],["2021-12-20",55.282,56.365,54.3,54.639,3438000],["2021-12-21",56.77,57.476,55.678,56.75,2827000],["2021-12-22",56.836,57.852,56.2,56.999,2714000],["2021-12-23",56.83,60.0,56.301,59.721,5451000],["2021-12-27",60.0,62.152,59.84,60.828,3122000],["2021-12-28",59.0,59.023,56.262,56.797,3453000],["2021-12-29",56.696,56.986,55.124,55.609,2771000],["2021-12-30",55.588,57.545,55.588,56.234,3164000],["2021-12-31",56.69,57.5,54.333,54.449,3363000],["2022-01-03",55.061,56.133,54.3,55.826,3458000],["2022-01-04",56.015,57.626,53.502,55.107,3947000],["2022-01-05",54.176,55.251,50.749,50.91,5470000],["2022-01-06",50.0,50.85,47.782,49.862,4845000],["2022-01-07",49.09,50.0,47.121,48.295,4258000],["2022-01-10",46.369,48.226,44.825,48.195,5597000],["2022-01-11",48.23,51.308,47.417,50.656,4742000],["2022-01-12",52.4,52.998,51.072,51.464,3623000],["2022-01-13",52.185,52.769,48.751,48.959,3251000],["2022-01-14",48.417,50.262,48.184,49.956,2645000],["2022-01-18",48.48,48.956,46.662,46.828,4083000],["2022-01-19",48.279,49.199,45.846,46.042,4224000],["2022-01-20",46.709,49.087,45.55,45.753,4393000],["2022-01-21",42.284,43.408,36.599,37.589,15707000],["2022-01-24",32.0,37.3,31.901,37.045,15052000],["2022-01-25",36.999,37.94,35.5,36.505,8319000],["2022-01-26",39.366,39.366,34.595,35.365,7892000],["2022-01-27",36.0,36.0,31.759,31.945,8723000],["2022-01-28",32.869,34.21,30.719,33.895,8143000],["2022-01-31",33.788,37.08,33.295,36.801,7630000],["2022-02-01",38.286,39.095,36.269,37.3,6406000],["2022-02-02",36.674,36.869,33.604,34.884,7402000],["2022-02-03",34.0,35.685,33.196,34.009,5536000],["2022-02-04",34.076,39.858,33.974,39.164,9440000],["2022-02-07",40.451,43.333,40.4,41.347,10874000],["2022-02-08",40.875,42.673,40.348,42.543,4889000],["2022-02-09",43.0,44.66,42.22,44.66,3989000],["2022-02-10",43.95,46.304,42.454,43.148,6236000],["2022-02-11",43.011,44.365,40.55,41.101,4972000],["2022-02-14",41.47,42.949,40.5,40.949,3424000],["2022-02-15",43.101,43.828,42.45,43.724,3136000],["2022-02-16",42.852,43.751,41.603,43.498,3304000],["2022-02-17",42.023,42.33,40.188,40.46,3753000],["2022-02-18",40.459,40.746,38.522,39.597,4694000],["2022-02-22",37.581,39.0,36.804,37.77,4672000],["2022-02-23",39.05,39.32,36.3,36.503,3656000],["2022-02-24",34.024,39.94,33.684,39.696,7313000],["2022-02-25",40.3,41.2,39.258,40.5,4070000],["2022-02-28",40.157,44.712,40.157,44.3,5982000],["2022-03-01",46.512,47.305,44.969,46.473,6571000],["2022-03-02",45.482,46.969,45.093,45.929,4028000],["2022-03-03",45.51,46.015,42.612,42.87,3182000],["2022-03-04",42.5,43.362,40.706,41.036,3406000],["2022-03-07",41.51,42.5,38.843,38.891,4722000],["2022-03-08",39.498,42.5,39.361,41.036,4432000],["2022-03-09",44.2,45.445,43.424,43.675,4581000],["2022-03-10",41.5,42.298,40.647,42.113,2919000],["2022-03-11",42.7,42.918,39.049,39.082,3539000],["2022-03-14",38.995,39.288,36.391,36.993,4932000],["2022-03-15",36.907,39.615,36.32,39.614,3780000],["2022-03-16",40.017,42.949,39.875,42.878,5694000],["2022-03-17",42.798,44.21,42.5,43.409,3397000],["2022-03-18",43.582,45.69,43.192,45.428,7102000],["2022-03-21",45.107,45.45,43.029,43.648,3502000],["2022-03-22",45.016,46.77,44.883,45.995,4344000],["2022-03-23",45.516,47.031,44.7,45.069,2536000],["2022-03-24",45.966,48.474,45.1,48.392,4390000],["2022-03-25",49.37,49.393,46.094,47.242,4124000],["2022-03-28",49.604,51.233,48.8,51.0,4265000],["2022-03-29",51.0,52.28,49.537,52.0,3639000],["2022-03-30",50.62,51.6,49.704,50.069,2784000],["2022-03-31",50.493,50.655,48.561,48.632,3330000],["2022-04-01",48.956,49.8,47.88,49.098,2708000],["2022-04-04",49.172,50.33,48.855,50.126,2667000],["2022-04-05",50.857,50.857,47.122,48.728,4540000],["2022-04-06",47.292,47.685,44.76,45.511,4307000],["2022-04-07",45.55,46.77,44.6,46.361,3427000],["2022-04-08",45.908,47.06,45.281,45.324,2749000],["2022-04-11",44.122,44.751,42.503,43.639,3567000],["2022-04-12",44.8,47.607,43.749,44.345,4923000],["2022-04-13",44.125,46.659,44.125,46.358,2613000],["2022-04-14",46.402,46.975,44.643,44.919,2565000],["2022-04-18",44.78,45.216,43.131,44.589,2523000],["2022-04-19",45.0,47.117,44.3,47.114,2848000],["2022-04-20",47.66,47.728,44.645,44.903,2821000],["2022-04-21",46.102,47.187,42.581,42.786,4163000],["2022-04-22",42.492,43.698,40.8,40.908,3543000],["2022-04-25",40.508,42.8,40.398,42.8,3293000],["2022-04-26",42.6,42.744,39.034,39.101,3749000],["2022-04-27",39.32,40.596,38.365,38.578,3073000],["2022-04-28",39.3,40.406,36.965,40.049,4053000],["2022-04-29",39.3,41.0,35.3,35.417,5480000],["2022-05-02",35.601,36.953,34.371,36.591,5159000],["2022-05-03",36.4,36.894,34.009,34.34,4752000],["2022-05-04",35.001,36.862,32.525,36.644,8104000],["2022-05-05",35.662,35.734,30.56,31.452,8594000],["2022-05-06",30.906,31.0,28.255,29.424,12082000],["2022-05-09",27.125,27.125,21.412,21.905,19280000],["2022-05-10",23.959,24.952,20.837,22.552,17051000],["2022-05-11",20.0,21.776,16.5,16.82,36188000],["2022-05-12",15.319,20.526,13.409,17.118,46929000],["2022-05-13",20.206,22.0,19.33,20.457,25234000],["2022-05-16",20.0,20.841,19.301,20.151,10089000],["2022-05-17",21.0,22.596,20.504,22.487,10171000],["2022-05-18",21.688,22.388,19.554,19.744,9953000],["2022-05-19",20.479,22.032,19.805,21.077,8015000],["2022-05-20",21.452,21.949,18.9,20.275,9193000],["2022-05-23",21.164,21.5,19.83,20.437,8985000],["2022-05-24",20.06,20.133,18.44,19.301,8067000],["2022-05-25",19.073,20.343,19.029,19.812,5391000],["2022-05-26",18.022,22.071,17.61,21.61,9678000],["2022-05-27",22.028,23.387,21.28,21.939,9706000],["2022-05-31",23.517,27.288,22.852,26.469,15527000],["2022-06-01",26.135,26.7,23.3,23.814,8710000],["2022-06-02",23.282,25.08,23.182,24.446,5960000],["2022-06-03",23.938,23.938,22.355,22.722,4992000],["2022-06-06",24.395,24.877,23.236,23.544,5854000],["2022-06-07",22.17,24.249,21.808,24.0,6667000],["2022-06-08",23.688,24.699,23.219,23.289,3108000],["2022-06-09",23.133,23.353,21.636,21.776,5243000],["2022-06-10",21.189,21.386,19.78,20.336,7816000],["2022-06-13",14.931,16.798,14.39,15.215,36775000],["2022-06-14",14.901,16.868,14.53,15.687,18926000],["2022-06-15",16.025,17.688,15.61,17.134,18770000],["2022-06-16",16.087,16.703,15.446,16.134,11403000],["2022-06-17",15.803,16.856,15.751,16.76,12302000],["2022-06-21",17.094,19.482,16.998,17.896,11347000],["2022-06-22",17.725,18.7,16.828,17.091,7494000],["2022-06-23",17.7,18.903,16.893,18.831,6691000],["2022-06-24",19.5,20.799,19.4,20.544,9965000],["2022-06-27",20.251,20.613,18.499,19.673,7685000],["2022-06-28",19.764,20.37,18.471,18.612,6332000],["2022-06-29",18.03,18.423,17.251,17.969,7621000],["2022-06-30",17.28,17.542,16.273,16.43,7792000],["2022-07-01",16.797,17.217,16.139,16.677,7855000],["2022-07-05",16.584,18.839,16.002,18.768,8087000],["2022-07-06",18.576,19.359,18.317,18.83,6360000],["2022-07-07",19.07,22.052,18.982,21.951,11958000],["2022-07-08",21.312,23.628,20.668,22.128,11523000],["2022-07-11",21.035,21.33,19.8,20.09,6955000],["2022-07-12",19.652,20.335,18.815,19.252,5886000],["2022-07-13",18.675,20.327,18.245,19.555,5641000],["2022-07-14",19.329,20.548,18.688,20.459,7228000],["2022-07-15",20.9,21.419,20.229,21.398,4887000],["2022-07-18",23.012,24.657,22.425,22.563,10676000],["2022-07-19",23.943,26.88,23.033,26.717,11810000],["2022-07-20",27.85,29.95,27.151,28.877,16179000],["2022-07-21",27.904,29.05,27.138,28.971,8100000],["2022-07-22",29.406,29.804,27.392,28.192,6543000],["2022-07-25",26.702,27.56,26.201,26.586,4826000],["2022-07-26",24.883,25.598,23.568,23.764,6626000],["2022-07-27",24.728,26.815,24.125,26.24,7089000],["2022-07-28",26.0,27.682,25.556,27.572,5934000],["2022-07-29",27.0,28.797,26.757,28.606,6157000],["2022-08-01",27.653,28.75,27.146,27.574,5203000],["2022-08-02",28.089,29.524,27.574,27.826,6061000],["2022-08-03",28.376,32.455,28.341,31.368,12502000],["2022-08-04",31.989,33.223,30.453,30.931,8922000],["2022-08-05",30.874,33.097,30.544,31.915,6914000],["2022-08-08",33.565,35.194,32.745,33.001,6203000],["2022-08-09",32.0,32.653,31.425,31.938,3268000],["2022-08-10",34.7,34.7,32.75,33.58,5381000],["2022-08-11",35.5,36.197,33.006,33.699,6054000],["2022-08-12",33.699,35.33,33.1,35.284,4255000],["2022-08-15",34.646,35.832,34.5,34.908,3050000],["2022-08-16",34.448,35.027,33.026,34.264,3379000],["2022-08-17",33.5,33.8,32.014,32.52,3292000],["2022-08-18",32.103,32.8,31.843,32.438,2444000],["2022-08-19",29.942,30.395,28.176,28.3,7575000],["2022-08-22",27.301,27.969,26.608,26.809,4507000],["2022-08-23",27.19,28.327,25.883,26.58,5319000],["2022-08-24",26.57,27.671,26.398,27.441,2485000],["2022-08-25",27.786,28.046,26.719,27.281,2764000],["2022-08-26",27.5,27.5,24.8,24.92,6049000],["2022-08-29",24.137,25.42,24.111,24.496,4928000],["2022-08-30",25.004,25.3,23.501,24.023,4949000],["2022-08-31",24.827,25.15,22.271,23.156,9374000],["2022-09-01",22.001,22.855,21.329,22.092,5681000],["2022-09-02",22.61,22.775,21.565,21.806,4235000],["2022-09-06",21.853,22.0,20.29,20.425,8007000],["2022-09-07",20.399,22.188,20.378,21.861,5632000],["2022-09-08",21.447,23.47,21.173,23.45,5286000],["2022-09-09",24.941,26.221,24.514,26.197,9128000],["2022-09-12",26.321,26.799,25.012,26.298,8998000],["2022-09-13",24.185,24.635,22.952,23.125,8111000],["2022-09-14",23.01,23.125,22.135,22.599,5403000],["2022-09-15",22.29,23.67,21.605,21.694,8432000],["2022-09-16",21.152,21.505,20.322,20.634,9951000],["2022-09-19",19.927,20.709,19.632,20.62,8184000],["2022-09-20",20.0,20.15,19.342,19.66,7615000],["2022-09-21",19.831,20.833,19.404,19.592,6621000],["2022-09-22",19.689,19.843,18.623,19.232,7610000],["2022-09-23",18.87,19.192,18.349,19.145,5995000],["2022-09-26",19.182,20.55,19.15,20.018,5852000],["2022-09-27",21.284,21.922,20.1,20.607,6754000],["2022-09-28",20.76,22.186,20.75,22.047,4656000],["2022-09-29",21.425,21.631,20.555,21.182,3967000],["2022-09-30",20.851,22.604,20.711,21.226,4006000],["2022-10-03",21.39,22.842,21.214,22.452,4335000],["2022-10-04",23.584,24.912,23.5,24.874,6507000],["2022-10-05",24.094,24.575,23.244,24.219,5251000],["2022-10-06",24.219,24.917,23.625,24.167,2700000],["2022-10-07",23.4,23.6,21.766,22.03,3726000],["2022-10-10",21.962,23.186,21.526,22.065,3709000],["2022-10-11",22.121,22.726,21.221,21.637,3473000],["2022-10-12",21.818,21.887,20.551,21.838,2681000],["2022-10-13",20.148,22.3,19.813,22.054,5920000],["2022-10-14",22.334,22.879,20.743,20.931,3888000],["2022-10-17",22.0,22.627,21.881,22.113,3344000],["2022-10-18",23.02,23.531,21.964,23.5,6103000],["2022-10-19",22.808,23.449,22.396,22.608,2712000],["2022-10-20",22.823,23.489,21.922,22.101,2675000],["2022-10-21",21.855,23.443,21.649,23.262,3626000],["2022-10-24",23.3,24.494,22.636,23.76,3513000],["2022-10-25",24.0,27.0,24.0,26.869,6402000],["2022-10-26",26.955,29.0,26.688,27.272,6650000],["2022-10-27",27.673,27.9,26.5,27.056,2473000],["2022-10-28",26.919,28.093,26.461,27.999,4325000],["2022-10-31",27.89,28.388,26.045,26.751,3519000],["2022-11-01",27.595,27.845,25.719,25.72,3111000],["2022-11-02",25.889,27.879,24.551,24.823,6411000],["2022-11-03",24.201,26.14,24.136,24.844,2616000],["2022-11-04",26.112,27.735,25.063,27.71,6713000],["2022-11-07",27.141,27.38,26.0,26.664,3758000],["2022-11-08",24.8,26.664,19.351,21.184,31238000],["2022-11-09",19.5,20.906,16.85,17.036,27419000],["2022-11-10",18.9,19.838,17.293,17.5,19092000],["2022-11-11",16.252,17.81,15.53,17.518,16441000],["2022-11-14",17.131,17.91,16.435,16.59,7970000],["2022-11-15",17.4,17.747,16.513,17.153,7028000],["2022-11-16",16.353,17.048,16.0,16.944,6819000],["2022-11-17",16.565,17.55,16.213,17.388,4997000],["2022-11-18",17.7,17.715,16.213,17.012,8230000],["2022-11-21",16.5,17.065,15.234,15.722,9077000],["2022-11-22",16.0,16.8,15.556,16.708,5856000],["2022-11-23",16.845,17.672,16.621,17.639,4798000],["2022-11-25",17.203,18.3,17.202,18.3,2634000],["2022-11-28",17.872,18.143,16.916,17.667,6597000],["2022-11-29",18.02,18.251,17.564,18.2,5440000],["2022-11-30",18.92,19.832,18.1,19.809,6612000],["2022-12-01",19.719,20.653,19.6,19.898,4236000],["2022-12-02",19.568,21.149,19.534,20.694,5932000],["2022-12-05",20.85,21.073,18.725,19.567,7714000],["2022-12-06",19.46,19.784,18.739,19.552,3850000],["2022-12-07",19.261,19.897,19.028,19.349,2965000],["2022-12-08",19.45,20.327,19.023,20.257,3169000],["2022-12-09",20.101,20.348,19.642,20.325,4064000],["2022-12-12",19.9,20.049,19.479,19.616,4077000],["2022-12-13",20.645,21.184,19.552,20.181,4384000],["2022-12-14",20.3,21.378,20.191,20.273,5291000],["2022-12-15",19.75,19.901,18.6,18.8,4405000],["2022-12-16",18.376,18.564,17.233,17.375,7227000],["2022-12-19",17.231,17.884,16.838,17.021,3684000],["2022-12-20",17.037,17.543,16.8,16.885,3057000],["2022-12-21",16.901,17.207,16.664,16.882,2184000],["2022-12-22",16.83,16.83,16.092,16.623,4330000],["2022-12-23",16.554,16.759,16.054,16.267,2858000],["2022-12-27",16.0,16.007,14.568,14.774,7128000],["2022-12-28",14.7,15.109,13.791,13.809,6920000],["2022-12-29",13.89,14.3,13.377,13.663,7157000],["2022-12-30",13.382,14.209,13.256,14.157,7034000],["2023-01-03",14.567,14.652,13.938,14.502,6283000],["2023-01-04",14.68,16.57,14.59,16.506,10101000],["2023-01-05",16.054,16.054,14.977,15.656,4091000],["2023-01-06",15.261,16.189,14.71,16.045,4929000],["2023-01-09",17.0,18.187,16.54,17.501,7146000],["2023-01-10",17.435,19.097,17.0,19.0,6524000],["2023-01-11",18.9,19.645,18.411,19.476,6659000],["2023-01-12",20.365,21.343,18.931,21.017,9960000],["2023-01-13",20.6,22.217,20.27,21.697,8457000],["2023-01-17",23.2,23.967,22.275,23.592,10863000],["2023-01-18",23.7,24.203,20.962,22.119,11378000],["2023-01-19",21.677,22.787,21.449,22.145,4942000],["2023-01-20",22.419,24.187,21.903,24.003,7299000],["2023-01-23",24.095,25.05,23.577,25.022,7276000],["2023-01-24",24.7,25.102,24.185,24.75,3157000],["2023-01-25",24.04,24.752,23.215,24.584,3746000],["2023-01-26",25.303,25.499,23.699,24.532,4123000],["2023-01-27",24.0,26.21,24.0,25.836,6292000],["2023-01-30",25.235,25.885,23.942,24.569,5340000],["2023-01-31",24.9,25.776,24.8,25.173,3788000],["2023-02-01",25.1,27.36,24.425,26.792,6554000],["2023-02-02",27.5,30.29,27.486,29.213,10415000],["2023-02-03",27.911,30.34,27.838,28.476,6303000],["2023-02-06",27.431,28.623,27.116,28.205,4206000],["2023-02-07",27.975,28.733,27.038,28.387,5013000],["2023-02-08",28.243,29.041,27.166,27.596,3156000],["2023-02-09",27.601,27.761,24.558,24.904,7268000],["2023-02-10",24.6,25.259,24.101,24.337,4362000],["2023-02-13",23.903,25.065,23.654,24.925,2892000],["2023-02-14",25.102,27.678,24.4,27.114,6728000],["2023-02-15",27.558,29.973,27.209,29.84,7082000],["2023-02-16",29.6,31.5,28.284,28.403,9707000],["2023-02-17",28.329,29.741,27.385,29.405,5529000],["2023-02-21",28.624,29.074,26.754,26.992,5715000],["2023-02-22",26.638,27.348,26.244,26.858,4214000],["2023-02-23",27.095,27.559,26.159,26.575,3015000],["2023-02-24",26.142,26.205,24.887,25.58,5035000],["2023-02-27",26.359,26.971,25.583,25.865,3493000],["2023-02-28",25.979,26.975,25.604,26.227,4006000],["2023-03-01",26.388,26.855,25.334,25.791,3452000],["2023-03-02",24.899,25.387,24.167,25.289,4927000],["2023-03-03",24.02,25.234,23.685,24.691,7604000],["2023-03-06",24.935,25.204,23.705,23.745,4768000],["2023-03-07",23.6,24.1,23.093,23.144,4936000],["2023-03-08",23.04,23.494,22.7,23.272,4701000],["2023-03-09",23.035,23.143,21.011,21.082,8242000],["2023-03-10",20.575,20.758,18.83,19.201,13303000],["2023-03-13",20.202,22.962,19.635,22.316,15330000],["2023-03-14",23.908,24.441,22.209,22.947,11304000],["2023-03-15",22.7,23.498,21.653,22.755,6895000],["2023-03-16",22.518,24.511,22.327,24.108,7668000],["2023-03-17",25.553,27.4,24.901,26.766,20224000],["2023-03-20",28.043,28.173,25.837,26.396,12524000],["2023-03-21",26.899,27.893,26.065,27.338,8811000],["2023-03-22",27.6,27.809,24.601,24.686,11130000],["2023-03-23",24.901,27.1,24.804,26.333,11250000],["2023-03-24",25.914,26.348,24.731,25.667,6565000],["2023-03-27",25.986,26.021,23.072,23.896,11331000],["2023-03-28",23.677,24.854,23.25,24.826,6721000],["2023-03-29",25.78,28.542,25.545,28.403,10109000],["2023-03-30",28.79,28.85,27.457,27.923,7081000],["2023-03-31",28.346,29.54,28.0,29.232,10380000],["2023-04-03",29.099,30.1,28.816,29.739,7654000],["2023-04-04",29.958,30.136,28.574,29.898,6235000],["2023-04-05",30.345,30.7,28.351,29.084,8122000],["2023-04-06",28.651,29.548,27.837,29.01,4260000],["2023-04-10",29.0,31.294,28.5,31.278,10026000],["2023-04-11",32.191,33.782,31.81,33.235,14267000],["2023-04-12",33.425,33.575,31.834,32.283,8812000],["2023-04-13",33.042,34.5,32.7,34.072,11132000],["2023-04-14",34.285,34.763,32.461,33.375,8721000],["2023-04-17",32.173,32.247,31.22,31.303,7702000],["2023-04-18",32.5,33.4,32.4,32.985,10001000],["2023-04-19",31.988,32.199,31.29,31.472,6235000],["2023-04-20",31.027,31.29,29.227,29.471,8256000],["2023-04-21",29.734,30.05,28.774,29.102,6576000],["2023-04-24",29.103,29.795,28.3,28.533,5675000],["2023-04-25",28.236,29.689,28.015,29.091,5700000],["2023-04-26",31.05,32.164,29.63,29.946,10820000],["2023-04-27",30.651,31.888,29.601,31.864,10165000],["2023-04-28",31.304,32.898,30.809,32.838,7607000],["2023-05-01",32.0,32.336,30.424,30.747,9055000],["2023-05-02",31.014,33.293,30.513,32.801,13733000],["2023-05-03",32.049,32.189,30.168,30.425,11930000],["2023-05-04",31.115,32.119,30.75,31.224,7151000],["2023-05-05",31.3,32.872,31.2,32.672,9082000],["2023-05-08",31.115,31.175,29.4,29.467,10430000],["2023-05-09",29.751,31.0,28.963,30.343,7219000],["2023-05-10",31.324,32.565,30.5,31.511,12952000],["2023-05-11",31.135,31.135,28.476,28.737,15422000],["2023-05-12",28.49,28.659,26.651,27.1,10851000],["2023-05-15",28.0,28.688,27.6,28.25,6507000],["2023-05-16",27.75,28.3,27.237,27.344,4641000],["2023-05-17",27.149,29.105,26.926,29.057,6113000],["2023-05-18",28.9,29.721,28.001,28.758,6696000],["2023-05-19",29.09,29.196,28.258,28.828,3732000],["2023-05-22",28.778,29.706,28.602,29.412,5910000],["2023-05-23",29.919,30.12,28.826,28.933,6433000],["2023-05-24",28.2,28.695,27.663,28.443,8064000],["2023-05-25",28.791,28.884,27.285,28.099,8783000],["2023-05-26",27.98,29.489,27.92,28.51,6550000],["2023-05-30",30.01,31.364,29.675,29.927,9466000],["2023-05-31",29.401,30.277,28.9,30.163,6234000],["2023-06-01",29.85,30.773,29.564,29.994,5489000],["2023-06-02",30.527,30.6,29.064,30.213,7265000],["2023-06-05",29.447,29.696,27.12,27.636,14040000],["2023-06-06",27.0,30.457,26.655,29.882,18779000],["2023-06-07",29.882,30.227,28.8,29.081,6755000],["2023-06-08",28.969,29.724,28.357,29.093,4846000],["2023-06-09",29.35,29.576,28.051,28.233,5673000],["2023-06-12",27.913,28.166,27.5,27.77,3695000],["2023-06-13",28.43,28.488,27.495,28.382,4436000],["2023-06-14",28.411,28.615,27.673,28.288,3997000],["2023-06-15",27.415,28.138,26.6,27.792,7857000],["2023-06-16",28.499,29.8,28.096,29.339,14233000],["2023-06-20",30.0,31.518,28.969,31.34,18899000],["2023-06-21",32.4,33.8,32.031,33.131,19270000],["2023-06-22",33.249,33.745,31.313,32.723,11344000],["2023-06-23",32.7,33.7,31.73,32.911,15619000],["2023-06-26",32.4,32.86,30.108,30.574,11273000],["2023-06-27",31.23,32.799,31.153,32.488,8773000],["2023-06-28",31.991,33.281,31.845,32.561,6591000],["2023-06-29",33.564,34.079,32.85,34.026,8574000],["2023-06-30",34.997,35.275,32.226,34.242,15255000],["2023-07-03",34.7,37.827,34.599,37.784,11065000],["2023-07-05",36.701,38.299,35.91,37.811,11849000],["2023-07-06",38.059,38.501,36.2,37.655,8904000],["2023-07-07",37.359,39.2,37.359,38.074,9418000],["2023-07-10",38.117,40.801,37.005,40.771,9976000],["2023-07-11",40.1,41.5,39.692,41.23,12039000],["2023-07-12",41.8,42.098,40.524,41.349,9236000],["2023-07-13",41.8,46.699,41.278,46.183,20783000],["2023-07-14",45.546,47.509,44.718,45.886,17244000],["2023-07-17",45.72,46.7,44.435,44.988,8613000],["2023-07-18",44.948,45.4,43.5,44.58,7825000],["2023-07-19",45.177,46.16,44.676,45.31,5502000],["2023-07-20",45.521,46.131,43.52,44.083,6317000],["2023-07-21",44.191,44.588,42.655,43.665,5633000],["2023-07-24",42.764,43.187,41.293,43.094,6550000],["2023-07-25",43.094,44.242,43.021,43.682,4479000],["2023-07-26",43.682,44.793,43.628,44.346,5300000],["2023-07-27",45.1,45.246,42.417,42.615,5655000],["2023-07-28",43.4,43.874,42.484,43.461,4639000],["2023-07-31",44.0,44.284,43.22,43.788,4863000],["2023-08-01",43.0,43.8,42.088,43.498,6644000],["2023-08-02",43.498,43.7,40.118,40.733,10556000],["2023-08-03",40.001,40.237,38.762,38.991,6521000],["2023-08-04",39.001,39.576,37.445,37.697,5512000],["2023-08-07",37.103,37.356,35.77,37.082,6963000],["2023-08-08",38.0,39.6,37.472,38.948,7719000],["2023-08-09",39.597,39.65,37.6,37.784,5121000],["2023-08-10",38.032,39.006,37.201,37.801,4114000],["2023-08-11",37.801,38.8,37.21,38.431,3343000],["2023-08-14",38.157,39.26,37.528,38.883,3822000],["2023-08-15",38.904,39.269,37.583,37.615,4184000],["2023-08-16",37.346,37.728,36.626,36.967,3136000],["2023-08-17",36.16,36.559,34.537,34.679,8061000],["2023-08-18",33.149,33.858,32.229,32.862,11012000],["2023-08-21",33.029,33.698,32.502,33.525,4172000],["2023-08-22",34.148,34.523,32.8,32.951,3817000],["2023-08-23",33.0,35.052,32.75,34.64,5206000],["2023-08-24",34.892,34.95,33.245,33.656,5075000],["2023-08-25",33.968,34.5,32.903,33.605,3664000],["2023-08-28",33.936,35.038,33.855,34.437,3533000],["2023-08-29",34.223,38.799,34.193,38.152,15282000],["2023-08-30",37.51,37.732,36.76,37.168,6051000],["2023-08-31",37.51,37.567,35.424,35.753,6051000],["2023-09-01",35.754,36.094,34.663,35.148,4067000],["2023-09-05",35.148,35.397,34.458,34.925,3007000],["2023-09-06",34.95,35.9,34.526,35.07,5724000],["2023-09-07",34.65,35.682,33.784,35.307,4927000],["2023-09-08",35.242,35.628,34.7,35.628,4593000],["2023-09-11",35.5,35.661,33.6,34.268,7537000],["2023-09-12",35.5,36.76,34.53,34.776,7655000],["2023-09-13",34.73,35.256,34.06,34.184,4786000],["2023-09-14",35.0,36.199,34.604,34.64,6699000],["2023-09-15",34.64,34.64,33.636,34.078,4988000],["2023-09-18",35.125,35.633,33.899,34.062,5781000],["2023-09-19",34.411,35.02,33.35,33.926,5573000],["2023-09-20",34.35,34.434,33.304,33.347,3826000],["2023-09-21",32.58,32.866,32.159,32.606,3656000],["2023-09-22",32.475,32.814,32.057,32.281,2825000],["2023-09-25",31.95,32.761,31.564,32.76,3851000],["2023-09-26",32.4,32.9,31.717,31.73,3857000],["2023-09-27",32.262,32.69,31.01,31.563,3876000],["2023-09-28",31.98,33.755,31.565,32.892,6432000],["2023-09-29",33.272,33.448,32.49,32.828,3920000],["2023-10-02",34.657,35.284,32.752,32.949,8535000],["2023-10-03",32.39,32.6,31.1,31.133,6453000],["2023-10-04",31.485,32.393,30.711,32.04,4938000],["2023-10-05",32.379,32.8,31.518,32.342,4105000],["2023-10-06",32.0,34.178,31.917,34.063,4732000],["2023-10-09",33.153,34.424,33.143,34.045,3807000],["2023-10-10",34.124,34.647,33.701,34.046,3866000],["2023-10-11",33.86,34.027,33.035,33.461,3063000],["2023-10-12",33.5,33.5,32.086,32.36,4451000],["2023-10-13",32.762,32.762,31.425,31.822,3966000],["2023-10-16",33.8,35.3,32.105,32.58,12584000],["2023-10-17",32.134,34.091,32.134,33.541,6151000],["2023-10-18",33.589,33.826,32.646,32.914,3687000],["2023-10-19",33.072,34.878,32.814,34.235,5356000],["2023-10-20",35.365,36.2,34.421,34.804,8764000],["2023-10-23",35.535,38.39,34.609,37.749,12815000],["2023-10-24",40.839,43.899,40.127,42.487,22467000],["2023-10-25",43.479,44.949,42.511,43.322,12601000],["2023-10-26",42.0,43.0,40.623,41.345,10069000],["2023-10-27",42.0,42.146,39.82,40.676,7336000],["2023-10-30",42.3,43.465,41.0,42.022,8258000],["2023-10-31",41.65,42.377,41.005,42.339,6154000],["2023-11-01",42.962,43.0,41.236,42.667,7522000],["2023-11-02",44.048,45.405,42.4,45.363,11843000],["2023-11-03",44.498,46.419,44.14,45.395,9453000],["2023-11-06",46.102,47.299,45.101,45.963,7827000],["2023-11-07",45.4,47.487,44.9,47.355,7248000],["2023-11-08",46.908,47.86,45.849,47.45,7894000],["2023-11-09",49.829,53.521,48.589,49.407,21139000],["2023-11-10",50.4,51.332,49.454,50.918,9458000],["2023-11-13",50.2,50.69,48.677,50.488,9251000],["2023-11-14",50.67,50.699,46.0,48.0,16619000],["2023-11-15",48.634,50.928,48.067,50.595,14502000],["2023-11-16",49.4,50.277,48.297,48.908,11464000],["2023-11-17",49.265,49.591,48.339,48.622,7497000],["2023-11-20",49.201,51.252,49.201,50.853,10592000],["2023-11-21",49.799,50.314,48.453,49.304,7956000],["2023-11-22",49.4,50.944,48.108,50.788,7331000],["2023-11-24",51.0,52.679,50.553,52.024,9074000],["2023-11-27",50.575,51.48,49.53,49.538,10555000],["2023-11-28",50.512,51.527,49.825,50.587,8877000],["2023-11-29",50.798,51.35,49.7,50.71,6569000],["2023-11-30",49.8,50.499,48.731,49.83,7405000],["2023-12-01",50.353,52.98,50.337,52.768,14041000],["2023-12-04",56.7,57.777,55.0,56.322,17530000],["2023-12-05",56.6,58.99,56.338,57.75,14468000],["2023-12-06",58.512,58.655,56.614,56.889,9566000],["2023-12-07",55.72,57.806,55.21,57.109,5736000],["2023-12-08",57.348,59.939,57.281,59.939,9531000],["2023-12-11",57.411,57.788,54.618,55.58,13411000],["2023-12-12",56.0,56.697,54.901,55.832,7119000],["2023-12-13",55.759,58.6,55.229,58.6,9700000],["2023-12-14",58.8,59.0,57.565,58.237,9167000],["2023-12-15",57.5,57.523,56.465,57.041,9880000],["2023-12-18",56.11,57.9,55.9,57.19,8503000],["2023-12-19",58.35,59.041,56.451,57.13,8738000],["2023-12-20",58.977,59.957,57.21,57.347,13785000],["2023-12-21",58.81,59.132,57.44,58.195,7159000],["2023-12-22",58.196,62.258,57.87,61.924,12620000],["2023-12-26",60.949,61.555,59.649,60.389,12047000],["2023-12-27",61.38,67.382,61.201,67.071,21273000],["2023-12-28",65.469,68.935,65.352,66.788,15808000],["2023-12-29",67.483,68.0,61.717,63.162,15818000],["2024-01-02",69.249,72.777,68.0,68.515,22074000],["2024-01-03",64.322,65.855,62.53,63.106,18806000],["2024-01-04",63.86,66.8,62.845,65.581,11193000],["2024-01-05",64.871,65.403,63.003,63.108,9323000],["2024-01-08",64.0,64.688,58.652,59.801,25143000],["2024-01-09",60.0,60.278,57.125,57.729,14346000],["2024-01-10",56.668,58.7,55.384,56.567,16409000],["2024-01-11",59.899,61.1,53.03,53.618,25704000],["2024-01-12",52.502,52.589,48.1,48.553,27403000],["2024-01-16",47.9,48.948,46.7,48.214,16453000],["2024-01-17",47.423,49.91,47.423,49.9,9766000],["2024-01-18",50.0,52.2,47.785,48.66,16605000],["2024-01-19",48.45,48.72,46.5,48.1,11772000],["2024-01-22",46.8,48.396,45.539,47.019,11431000],["2024-01-23",45.0,45.982,43.874,45.019,11716000],["2024-01-24",46.0,46.2,44.505,45.099,8233000],["2024-01-25",45.232,46.4,44.589,45.778,6608000],["2024-01-26",47.0,50.095,46.475,49.45,14660000],["2024-01-29",50.0,52.497,49.021,51.381,13649000],["2024-01-30",51.698,52.58,50.764,51.951,7388000],["2024-01-31",50.8,52.789,49.943,50.121,9380000],["2024-02-01",50.18,51.506,49.596,50.348,6281000],["2024-02-02",49.725,50.9,49.1,50.01,6098000],["2024-02-05",50.2,50.348,48.2,49.06,8599000],["2024-02-06",49.33,50.919,49.312,49.8,6899000],["2024-02-07",49.947,50.863,46.749,50.801,10997000],["2024-02-08",53.0,58.846,52.505,58.781,22631000],["2024-02-09",62.74,64.89,61.412,64.632,24685000],["2024-02-12",65.199,72.527,65.017,71.752,23100000],["2024-02-13",67.5,70.122,65.555,68.602,13915000],["2024-02-14",74.6,77.484,73.417,76.988,20705000],["2024-02-15",79.244,80.678,70.751,71.8,23828000],["2024-02-16",73.5,74.0,68.938,69.956,13407000],["2024-02-20",71.079,72.198,67.027,70.498,9680000],["2024-02-21",68.43,68.538,66.426,67.28,6942000],["2024-02-22",68.37,72.325,67.999,71.315,10425000],["2024-02-23",69.901,70.429,67.806,68.744,7393000],["2024-02-26",68.794,80.995,68.794,79.648,22695000],["2024-02-27",86.61,89.0,84.176,87.18,22748000],["2024-02-28",95.2,100.888,91.55,96.295,48388000],["2024-02-29",99.9,104.0,96.044,102.284,35206000],["2024-03-01",99.6,108.0,99.2,107.939,26964000],["2024-03-04",120.0,135.991,119.001,133.401,54250000],["2024-03-05",124.419,133.779,103.506,105.101,57366000],["2024-03-06",114.0,128.555,113.11,124.621,36940000],["2024-03-07",128.498,132.104,122.5,130.002,21677000],["2024-03-08",132.804,145.173,128.366,142.559,37418000],["2024-03-11",155.0,165.706,147.735,148.423,41024000],["2024-03-12",154.4,159.497,143.8,159.335,35489000],["2024-03-13",166.0,177.4,162.0,176.615,37759000],["2024-03-14",170.801,174.6,155.077,167.685,49868000],["2024-03-15",160.001,181.5,157.0,178.236,44750000],["2024-03-18",171.845,173.49,144.501,150.276,45111000],["2024-03-19",132.607,145.0,123.012,141.75,44644000],["2024-03-20",142.301,155.0,136.301,154.652,33314000],["2024-03-21",159.412,170.436,158.102,159.929,31590000],["2024-03-22",152.0,159.449,149.0,152.3,20836000],["2024-03-25",160.5,187.365,159.442,185.6,38840000],["2024-03-26",188.243,190.95,179.2,187.699,23939000],["2024-03-27",195.3,199.999,184.2,191.916,26226000],["2024-03-28",194.3,198.9,164.552,170.456,45559000],["2024-04-01",164.501,169.019,158.656,163.674,19930000],["2024-04-02",149.2,159.229,146.294,157.883,18546000],["2024-04-03",158.001,169.949,156.832,160.611,19772000],["2024-04-04",169.298,173.972,161.01,161.542,20171000],["2024-04-05",157.0,167.425,143.2,143.9,22740000],["2024-04-08",160.21,162.378,149.12,151.299,20574000],["2024-04-09",147.81,148.017,137.5,144.102,16659000],["2024-04-10",138.75,156.6,137.377,156.6,19392000],["2024-04-11",154.3,157.837,151.009,155.181,14386000],["2024-04-12",153.5,153.782,143.3,147.958,12906000],["2024-04-15",147.0,148.997,132.105,133.588,16125000],["2024-04-16",130.602,132.85,121.515,125.403,17292000],["2024-04-17",125.8,126.422,113.199,118.805,20374000],["2024-04-18",119.2,128.788,116.843,120.816,17697000],["2024-04-19",123.7,125.865,116.624,117.411,14747000],["2024-04-22",120.9,134.79,120.8,132.401,19411000],["2024-04-23",131.1,139.445,129.889,133.864,10478000],["2024-04-24",132.701,134.5,126.0,126.567,9512000],["2024-04-25",122.6,126.772,120.114,124.041,7734000],["2024-04-26",122.5,128.597,120.401,128.238,8815000],["2024-04-29",125.0,130.842,122.842,129.297,10131000],["2024-04-30",119.901,121.542,106.317,106.503,24936000],["2024-05-01",101.553,110.933,101.0,102.827,19249000],["2024-05-02",105.5,114.23,104.176,112.942,15402000],["2024-05-03",120.101,124.2,117.282,122.301,15610000],["2024-05-06",127.385,133.9,126.01,126.881,13870000],["2024-05-07",127.82,131.9,125.13,125.745,9968000],["2024-05-08",119.839,125.99,119.0,123.312,8590000],["2024-05-09",123.0,130.3,120.099,126.364,10534000],["2024-05-10",128.999,130.199,117.853,118.048,14038000],["2024-05-13",121.794,126.415,120.3,124.596,8757000],["2024-05-14",122.648,129.869,122.648,129.763,9268000],["2024-05-15",137.96,152.034,135.109,150.347,20586000],["2024-05-16",149.41,151.89,143.545,143.998,13656000],["2024-05-17",150.098,158.5,146.9,158.45,16529000],["2024-05-20",159.7,172.896,155.142,172.724,16717000],["2024-05-21",173.0,174.0,164.5,165.542,12978000],["2024-05-22",166.3,171.8,162.015,164.7,10339000],["2024-05-23",166.921,167.0,153.033,154.407,11588000],["2024-05-24",154.0,168.5,152.8,168.484,12069000],["2024-05-28",165.0,169.155,161.002,167.535,10799000],["2024-05-29",165.0,165.907,161.118,161.87,7344000],["2024-05-30",165.3,171.499,153.196,154.1,14708000],["2024-05-31",159.7,161.482,144.2,152.449,22154000],["2024-06-03",160.1,165.6,156.042,162.741,11222000],["2024-06-04",161.742,169.7,161.5,163.877,13230000],["2024-06-05",167.5,171.784,163.624,169.469,10956000],["2024-06-06",169.859,173.47,164.705,165.663,11623000],["2024-06-07",167.102,171.77,158.5,159.62,12627000],["2024-06-10",157.501,164.776,156.029,159.992,7239000],["2024-06-11",154.2,156.415,148.66,155.549,11412000],["2024-06-12",162.0,169.271,159.177,160.367,13681000],["2024-06-13",156.33,157.376,144.101,148.388,21108000],["2024-06-14",150.5,153.8,146.151,149.554,13790000],["2024-06-17",149.98,156.901,142.117,150.726,12076000],["2024-06-18",145.793,151.095,144.6,146.943,8934000],["2024-06-20",148.211,150.559,142.206,146.54,9098000],["2024-06-21",142.0,149.105,140.902,148.376,11353000],["2024-06-24",139.8,144.89,132.554,137.215,16081000],["2024-06-25",141.377,149.9,139.339,149.574,13537000],["2024-06-26",147.229,150.502,144.5,145.773,7502000],["2024-06-27",148.5,153.9,146.35,152.54,9308000],["2024-06-28",151.642,151.9,136.702,137.748,34113000],["2024-07-01",141.0,143.595,136.308,136.597,14129000],["2024-07-02",136.551,138.441,130.657,132.019,9229000],["2024-07-03",129.8,132.8,127.347,130.209,6659000],["2024-07-05",121.55,129.917,120.232,128.172,15029000],["2024-07-08",131.453,132.5,125.878,129.058,8736000],["2024-07-09",131.388,132.0,127.809,130.177,8903000],["2024-07-10",131.97,134.5,129.6,130.572,6387000],["2024-07-11",139.6,143.2,132.924,135.856,13513000],["2024-07-12",133.92,143.54,132.419,139.676,10641000],["2024-07-15",152.4,163.9,149.243,161.128,24671000],["2024-07-16",161.5,167.578,157.64,166.43,15810000],["2024-07-17",161.1,167.408,153.0,159.0,17212000],["2024-07-18",163.39,163.7,151.625,155.516,10236000],["2024-07-19",157.34,178.5,156.5,177.85,20458000],["2024-07-22",178.402,181.066,173.613,180.009,15391000],["2024-07-23",176.399,179.8,171.502,172.177,10747000],["2024-07-24",175.0,176.952,166.702,167.269,13774000],["2024-07-25",161.65,167.786,150.766,160.647,14772000],["2024-07-26",170.0,177.697,168.601,175.271,14138000],["2024-07-29",181.999,183.7,167.127,168.485,12802000],["2024-07-30",168.799,169.5,159.249,160.407,9155000],["2024-07-31",164.603,168.5,160.855,161.444,7534000],["2024-08-01",161.5,163.436,148.202,151.181,11930000],["2024-08-02",148.581,159.14,141.71,144.799,14126000],["2024-08-05",105.165,135.427,102.402,130.9,22678000],["2024-08-06",132.6,139.494,126.218,136.921,12260000],["2024-08-07",140.878,142.158,124.013,124.685,10934000],["2024-08-08",130.23,136.76,128.06,135.99,10378300],["2024-08-09",135.89,136.69,129.55,135.37,7330400],["2024-08-12",133.49,139.21,129.22,131.46,6932300],["2024-08-13",132.28,140.0,130.26,135.38,8123100],["2024-08-14",136.37,137.4,129.33,130.37,8535900],["2024-08-15",132.7,139.0,130.73,131.93,10856900],["2024-08-16",133.25,136.32,126.59,133.04,11360400],["2024-08-19",133.7,137.44,131.16,135.35,6595700],["2024-08-20",139.74,141.36,130.63,133.69,11274600],["2024-08-21",134.34,142.58,132.87,141.42,11774500],["2024-08-22",141.39,141.78,133.69,133.81,7963400],["2024-08-23",137.4,151.81,135.51,150.01,17791300],["2024-08-26",148.12,152.35,146.6,146.9,10418800],["2024-08-27",144.48,145.24,138.19,140.01,10943100],["2024-08-28",138.16,138.4,130.73,132.09,8860100],["2024-08-29",137.0,139.43,131.0,132.56,8431400],["2024-08-30",134.0,135.25,128.3,132.42,7803000],["2024-09-03",132.0,132.73,122.19,122.32,8258800],["2024-09-04",120.25,125.98,117.94,124.85,8191100],["2024-09-05",122.35,126.83,119.43,119.57,6066600],["2024-09-06",122.93,124.69,113.69,114.3,8795500],["2024-09-09",118.93,125.23,117.5,124.82,9771200],["2024-09-10",123.0,129.82,121.55,129.64,7738000],["2024-09-11",124.81,131.0,121.3,129.28,8731200],["2024-09-12",129.0,134.1,127.27,130.77,6031600],["2024-09-13",131.1,143.0,129.84,141.47,12239100],["2024-09-16",137.02,137.88,132.67,134.53,8765900],["2024-09-17",138.37,140.16,128.82,131.27,21043400],["2024-09-18",130.44,139.49,128.51,132.67,16345600],["2024-09-19",140.45,148.96,139.62,144.66,20177300],["2024-09-20",144.39,148.03,141.64,144.78,12332300],["2024-09-23",147.48,151.59,145.01,149.97,10090300],["2024-09-24",150.16,154.33,146.71,153.88,9365200],["2024-09-25",152.3,157.88,151.5,151.94,7839400],["2024-09-26",157.63,167.51,156.38,165.98,17068500],["2024-09-27",170.48,179.6,168.31,176.22,17321200],["2024-09-30",168.63,175.51,167.31,168.6,13338100],["2024-10-01",168.52,169.43,157.02,162.69,14103300],["2024-10-02",160.51,173.88,159.16,164.64,12557500],["2024-10-03",163.39,165.86,157.82,163.41,8814200],["2024-10-04",166.72,176.55,163.97,176.51,14030100],["2024-10-07",179.71,191.99,178.8,186.09,19826000],["2024-10-08",186.1,198.49,184.45,192.2,20984800],["2024-10-09",189.77,198.39,185.25,188.91,13445300],["2024-10-10",191.89,192.2,178.0,183.34,15937500],["2024-10-11",188.5,212.81,187.41,212.59,29933800],["2024-10-14",224.48,227.15,201.43,201.67,31736600],["2024-10-15",206.73,211.16,189.7,194.31,23114600],["2024-10-16",199.9,200.62,191.96,194.09,12434600],["2024-10-17",192.8,198.88,185.81,193.42,11414300],["2024-10-18",197.59,218.65,197.1,215.86,22814800],["2024-10-21",214.49,223.15,208.45,219.05,18028600],["2024-10-22",216.21,221.4,212.08,219.7,13758100],["2024-10-23",215.08,222.85,204.91,213.95,17025500],["2024-10-24",220.09,236.29,218.25,235.89,23221500],["2024-10-25",236.39,245.57,227.75,234.34,25093200],["2024-10-28",244.64,259.5,242.77,255.34,23182000],["2024-10-29",264.25,267.89,251.24,258.24,25958500],["2024-10-30",246.5,255.8,239.0,247.31,20593300],["2024-10-31",251.12,252.88,237.0,244.5,21954100],["2024-11-01",245.33,255.75,225.93,229.71,26258900],["2024-11-04",226.97,231.68,220.82,222.99,13438800],["2024-11-05",233.34,243.46,225.43,227.8,17993900],["2024-11-06",260.0,261.2,242.69,257.81,26270400],["2024-11-07",256.8,280.8,252.7,270.81,23931700],["2024-11-08",275.58,279.38,262.6,270.42,18764200],["2024-11-11",297.0,351.73,293.3,340.0,47315700],["2024-11-12",334.77,360.89,325.5,356.59,39705800],["2024-11-13",366.98,383.4,321.7,328.38,46238500],["2024-11-14",341.77,348.0,318.62,327.67,26605700],["2024-11-15",336.6,349.94,324.1,340.65,25842000],["2024-11-18",345.42,388.49,339.38,384.79,32612800],["2024-11-19",389.5,449.0,381.0,430.54,50954500],["2024-11-20",463.4,504.83,457.3,473.83,70212600],["2024-11-21",535.63,543.0,371.84,397.28,100444000],["2024-11-22",403.6,453.0,393.1,421.88,55935000],["2024-11-25",440.75,440.75,383.8,403.45,40180400],["2024-11-26",382.78,403.0,338.67,353.69,47891000],["2024-11-27",384.29,397.66,372.5,388.84,34921200],["2024-11-29",405.75,417.62,381.0,387.47,21987600],["2024-12-02",393.64,398.79,374.36,380.3,23404300],["2024-12-03",367.85,393.12,362.67,373.43,22817500],["2024-12-04",380.0,409.97,365.6,406.0,29862200],["2024-12-05",440.12,444.94,379.35,386.4,46189800],["2024-12-06",395.29,405.0,384.02,395.01,26206200],["2024-12-09",394.0,399.8,363.44,365.34,22606100],["2024-12-10",373.37,379.8,356.05,377.32,20139900],["2024-12-11",385.66,412.68,385.5,411.4,27594400],["2024-12-12",413.71,415.8,386.11,392.19,21074300],["2024-12-13",400.07,409.71,388.88,408.67,21536900],["2024-12-16",424.87,437.61,406.46,408.5,31099400],["2024-12-17",413.45,415.68,386.01,386.42,21822000],["2024-12-18",386.0,390.32,338.0,349.64,24422900],["2024-12-19",365.44,367.5,323.48,326.46,26922900],["2024-12-20",319.37,364.88,317.0,364.2,44889900],["2024-12-23",358.0,359.74,329.08,332.23,21742500],["2024-12-24",343.5,361.0,342.7,358.18,16377800],["2024-12-26",350.31,351.8,340.0,341.05,13249000],["2024-12-27",342.3,342.71,323.2,330.0,13778500],["2024-12-30",319.4,320.01,301.75,302.96,25771200],["2024-12-31",316.96,317.91,285.01,289.62,22486100],["2025-01-02",300.11,310.8,292.32,300.01,17933900],["2025-01-03",303.0,343.4,301.77,339.66,25039000],["2025-01-06",349.85,383.02,335.5,379.09,26707300],["2025-01-07",366.47,371.28,335.3,341.43,24736800],["2025-01-08",335.25,344.39,317.22,331.7,18274800],["2025-01-10",330.31,337.0,317.91,327.91,16478700],["2025-01-13",309.95,329.6,303.8,328.4,15914500],["2025-01-14",343.0,354.9,331.3,342.17,17889500],["2025-01-15",357.81,368.42,353.01,360.62,19941300],["2025-01-16",357.89,370.26,345.8,367.0,14826600],["2025-01-17",383.28,398.68,380.15,396.5,24339100],["2025-01-21",395.46,404.42,367.76,389.1,26215800],["2025-01-22",384.91,390.35,371.05,377.31,16000300],["2025-01-23",371.75,390.2,370.7,373.12,23306500],["2025-01-24",377.67,378.11,351.0,353.67,22943800],["2025-01-27",340.5,356.88,322.3,347.92,21224400],["2025-01-28",344.68,348.92,333.09,335.93,11461400],["2025-01-29",338.2,343.63,329.33,341.25,11716800],["2025-01-30",345.83,356.11,338.52,340.09,12607800],["2025-01-31",340.11,352.71,332.0,334.79,15533300],["2025-02-03",310.0,348.85,308.9,347.09,18207300],["2025-02-04",341.2,353.79,340.45,348.31,12486000],["2025-02-05",349.0,352.36,333.55,336.7,10874100],["2025-02-06",338.7,344.5,320.71,325.46,12795200],["2025-02-07",335.0,344.4,327.0,327.56,15049700],["2025-02-10",333.5,340.38,328.3,334.62,10104100],["2025-02-11",332.98,338.5,318.7,319.46,12017200],["2025-02-12",315.96,331.17,314.19,326.82,9837900],["2025-02-13",325.5,330.59,317.35,324.92,9848100],["2025-02-14",325.15,344.89,323.71,337.73,13912800],["2025-02-18",337.35,340.49,326.79,333.97,10179800],["2025-02-19",337.3,340.19,317.22,318.67,17043100],["2025-02-20",323.73,327.83,314.95,323.92,12291700],["2025-02-21",327.93,329.0,299.04,299.69,17930800],["2025-02-24",304.0,304.04,276.4,282.76,17974900],["2025-02-25",268.1,270.29,243.7,250.51,31379600],["2025-02-26",245.39,264.46,244.01,263.27,19876900],["2025-02-27",267.43,271.46,239.48,240.05,18520300],["2025-02-28",238.32,257.5,231.92,255.43,22662600],["2025-03-03",293.15,295.1,246.1,250.92,30575700],["2025-03-04",240.28,293.04,237.01,275.15,30130200],["2025-03-05",278.31,311.28,271.77,308.55,26199800],["2025-03-06",298.95,320.94,292.17,304.11,25309500],["2025-03-07",298.15,310.44,281.44,287.18,22764500],["2025-03-10",268.0,272.0,231.62,239.27,31478300],["2025-03-11",245.0,263.1,231.51,260.59,22076100],["2025-03-12",264.6,269.77,248.22,262.55,14328600],["2025-03-13",262.0,270.4,253.76,263.26,13804700],["2025-03-14",273.99,298.7,272.62,297.49,23714000],["2025-03-17",292.15,296.81,281.6,294.27,12998700],["2025-03-18",283.2,290.99,272.5,283.19,15398200],["2025-03-19",290.3,309.08,287.12,304.23,19378800],["2025-03-20",298.79,309.4,293.4,302.07,15058100],["2025-03-21",295.7,306.39,293.05,304.0,21774000],["2025-03-24",316.14,336.77,311.36,335.72,23099700],["2025-03-25",333.48,343.59,329.5,341.81,15053700],["2025-03-26",336.5,340.34,319.73,329.31,16732400],["2025-03-27",322.53,333.49,318.0,324.59,13838300],["2025-03-28",318.38,320.8,289.25,289.41,21058900],["2025-03-31",281.87,294.89,272.8,288.27,14866300],["2025-04-01",293.53,307.6,280.65,306.02,16780100],["2025-04-02",297.86,319.47,296.98,312.54,16293800],["2025-04-03",286.75,299.22,276.03,282.28,18223000],["2025-04-04",285.02,299.14,265.3,293.61,24847100],["2025-04-07",260.14,297.6,252.6,268.14,28449300],["2025-04-08",278.15,282.84,235.93,237.95,22952700],["2025-04-09",242.02,302.34,241.69,296.86,38346400],["2025-04-10",282.5,288.31,261.37,272.34,19237800],["2025-04-11",281.3,304.15,276.3,299.98,21334100],["2025-04-14",309.8,314.6,300.1,311.45,15635400],["2025-04-15",312.22,319.75,306.81,310.72,11217800],["2025-04-16",306.06,318.6,304.0,311.66,12847200],["2025-04-17",313.89,320.0,306.0,317.2,13511100],["2025-04-21",324.99,330.99,309.0,317.76,16053200],["2025-04-22",328.71,348.96,327.01,343.03,24036500],["2025-04-23",354.7,355.83,339.0,345.73,16690700],["2025-04-24",344.97,351.03,343.24,350.34,10781400],["2025-04-25",354.0,373.23,353.12,368.71,19338600],["2025-04-28",373.29,373.66,354.53,369.25,11490900],["2025-04-29",369.02,383.95,366.8,381.45,13038800],["2025-04-30",373.78,384.0,362.39,380.11,13762900],["2025-05-01",392.29,403.9,381.03,381.6,16944100],["2025-05-02",393.88,401.7,387.51,394.37,15948000],["2025-05-05",383.33,391.93,374.2,386.53,14424100],["2025-05-06",378.56,387.86,377.77,385.6,9695600],["2025-05-07",393.8,396.35,388.26,392.48,10555300],["2025-05-08",408.17,423.11,404.5,414.38,22135600],["2025-05-09",420.0,430.35,406.22,416.03,17161800],["2025-05-12",420.92,422.04,400.83,404.9,16245500],["2025-05-13",412.55,422.55,404.12,421.61,12925000],["2025-05-14",420.4,425.94,410.41,416.75,10722700],["2025-05-15",411.7,415.36,394.14,397.03,14674700],["2025-05-16",399.0,406.9,389.01,399.8,12461100],["2025-05-19",392.81,414.59,392.62,413.42,12822000],["2025-05-20",413.5,417.85,406.1,416.92,11532200],["2025-05-21",415.92,423.34,395.53,402.69,18698500],["2025-05-22",413.2,426.32,398.91,399.46,16511400],["2025-05-23",391.51,392.19,367.31,369.51,21448800],["2025-05-27",381.12,381.3,364.18,372.2,14116000],["2025-05-28",368.53,370.65,358.5,364.25,9936800],["2025-05-29",370.79,373.86,362.74,370.63,10175500],["2025-05-30",369.0,372.56,359.16,369.06,12564000],["2025-06-02",367.89,378.43,367.02,372.27,8102800],["2025-06-03",379.4,391.01,371.37,387.43,11351800],["2025-06-04",385.8,386.12,375.66,378.1,8472200],["2025-06-05",383.85,385.38,364.3,368.79,11871400],["2025-06-06",377.4,380.6,369.71,374.47,9384200],["2025-06-09",380.68,394.79,377.6,392.12,10924600],["2025-06-10",393.24,394.0,383.6,391.18,7074800],["2025-06-11",391.23,392.77,380.5,387.11,6812200],["2025-06-12",378.4,391.22,373.98,379.76,9423900],["2025-06-13",375.23,383.56,370.62,382.87,9378900],["2025-06-16",387.61,388.15,377.4,382.25,8105200],["2025-06-17",375.26,378.48,367.0,375.18,11218500],["2025-06-18",371.43,374.91,367.42,369.03,9200500],["2025-06-20",372.75,376.1,365.11,369.7,12821800],["2025-06-23",362.48,370.3,358.8,367.18,10614700],["2025-06-24",373.68,384.36,371.0,377.02,10174900],["2025-06-25",384.83,389.49,379.31,388.67,10606600],["2025-06-26",386.35,392.67,384.15,386.44,10202300],["2025-06-27",385.23,397.99,383.41,383.88,18694400],["2025-06-30",389.78,407.39,384.25,404.23,13752900],["2025-07-01",395.7,397.87,372.91,373.3,17289600],["2025-07-02",383.34,405.3,379.88,402.28,17454400],["2025-07-03",400.87,414.6,400.4,403.99,10013900],["2025-07-07",402.64,405.64,395.2,395.67,8848200],["2025-07-08",399.69,402.2,393.21,396.94,7022700],["2025-07-09",401.6,416.34,395.95,415.41,13065400],["2025-07-10",412.57,422.4,411.2,421.74,13208600],["2025-07-11",430.54,438.84,423.5,434.58,18448500],["2025-07-14",447.2,456.45,440.65,451.02,17952500],["2025-07-15",445.22,456.66,441.02,442.31,14315400],["2025-07-16",448.31,457.22,445.56,455.9,10575400],["2025-07-17",451.68,456.0,446.58,451.34,8901400],["2025-07-18",451.72,454.33,422.22,423.22,19105400],["2025-07-21",430.1,437.0,425.02,426.28,9984500],["2025-07-22",428.85,433.94,413.6,426.4,10524200],["2025-07-23",422.83,424.0,406.1,412.67,12990000],["2025-07-24",414.58,419.95,406.17,414.92,7407300],["2025-07-25",405.67,410.95,402.2,405.89,8380200],["2025-07-28",416.95,417.01,403.46,403.8,6996500],["2025-07-29",405.96,407.0,390.41,394.66,10580000],["2025-07-30",396.78,404.39,392.59,395.04,7543800],["2025-07-31",399.13,410.81,397.08,401.86,10467500],["2025-08-01",390.41,392.64,365.7,366.63,21808900],["2025-08-04",372.77,390.02,366.2,389.24,12362400],["2025-08-05",384.18,388.31,373.35,375.46,8467100],["2025-08-06",374.75,384.42,373.0,383.41,7242600],["2025-08-07",388.4,406.24,387.14,402.01,13051200],["2025-08-08",397.6,409.65,389.03,395.13,11200100],["2025-08-11",403.92,414.36,398.92,400.25,10394400],["2025-08-12",400.5,401.67,390.14,394.39,8333600],["2025-08-13",397.73,399.44,383.55,389.9,10884900],["2025-08-14",380.0,381.0,365.0,372.94,16461700],["2025-08-15",372.21,372.62,360.03,366.32,13125300],["2025-08-18",359.95,367.57,358.01,363.6,9002000],["2025-08-19",363.19,364.63,333.4,336.57,18254600],["2025-08-20",339.38,345.5,325.56,344.37,13807200],["2025-08-21",340.0,343.27,334.85,337.58,8398500],["2025-08-22",335.2,359.53,332.61,358.13,17386900],["2025-08-25",344.91,351.51,339.21,343.2,10983400],["2025-08-26",341.81,351.99,340.68,351.36,9144200],["2025-08-27",348.68,351.77,341.84,342.06,8454300],["2025-08-28",346.16,348.17,336.65,338.84,8116100],["2025-08-29",334.6,339.63,332.64,334.41,10162300],["2025-09-02",334.93,348.6,331.57,341.62,11123000],["2025-09-03",341.77,344.5,327.61,330.26,9180200],["2025-09-04",330.0,332.56,317.75,327.59,10530000],["2025-09-05",334.81,337.2,320.0,335.87,14047600],["2025-09-08",328.11,333.1,321.5,329.9,9954500],["2025-09-09",330.23,331.96,324.45,328.53,6587800],["2025-09-10",332.8,340.01,321.96,326.45,9741400],["2025-09-11",326.87,329.75,322.77,326.02,7506900],["2025-09-12",329.15,336.13,327.6,331.44,10809900],["2025-09-15",329.4,331.33,320.45,327.79,9527700],["2025-09-16",329.23,335.44,324.84,335.09,8651300],["2025-09-17",335.66,340.11,323.21,329.71,9691000],["2025-09-18",335.86,358.25,334.63,349.12,19697300],["2025-09-19",347.45,352.92,337.07,344.75,17699700],["2025-09-22",337.02,341.59,329.0,335.93,10053500],["2025-09-23",337.06,339.0,327.77,327.78,9468800],["2025-09-24",330.63,337.06,323.14,323.31,9153100],["2025-09-25",316.61,317.0,292.36,300.7,22087000],["2025-09-26",301.3,310.0,297.71,309.06,11693400],["2025-09-29",313.73,327.99,311.0,326.42,12652000],["2025-09-30",320.83,324.5,316.19,322.21,7798800],["2025-10-01",332.47,343.73,331.2,338.41,13994800],["2025-10-02",348.57,353.22,341.15,352.33,13666800],["2025-10-03",350.87,358.54,344.4,351.63,12107900],["2025-10-06",362.95,365.21,354.7,359.69,9551000],["2025-10-07",358.88,359.44,328.16,328.4,19584100],["2025-10-08",335.62,336.36,322.3,330.8,12996300],["2025-10-09",327.4,328.99,318.22,320.29,11213200],["2025-10-10",323.18,323.43,303.57,304.79,13643700],["2025-10-13",306.67,315.95,300.59,315.47,11575000],["2025-10-14",301.0,312.71,297.34,300.67,11480500],["2025-10-15",303.6,308.88,294.62,296.76,10625600],["2025-10-16",299.9,301.58,282.19,283.84,13817900],["2025-10-17",279.27,292.8,279.0,289.87,13110700],["2025-10-20",297.21,306.16,294.4,296.61,9679700],["2025-10-21",293.95,305.99,291.52,301.91,7902800],["2025-10-22",293.02,297.96,276.6,280.81,15129500],["2025-10-23",285.47,289.07,278.0,284.92,9082100],["2025-10-24",290.43,292.15,286.11,289.08,7881700],["2025-10-27",299.5,299.8,293.0,295.63,8135900],["2025-10-28",295.14,297.2,284.25,284.64,7996800],["2025-10-29",284.38,286.18,274.0,275.36,10184100],["2025-10-30",269.99,271.37,254.0,254.57,15564200],["2025-10-31",269.98,276.32,263.0,269.51,14071800],["2025-11-03",264.19,270.36,259.85,264.67,11074600],["2025-11-04",255.16,258.21,245.86,246.99,15735100],["2025-11-05",250.2,255.36,247.02,255.0,9676200],["2025-11-06",252.14,252.34,235.03,237.2,14468300],["2025-11-07",222.66,243.73,219.68,241.93,16976100],["2025-11-10",249.68,249.96,234.6,238.88,9527200],["2025-11-11",236.46,239.24,230.55,231.35,8340300],["2025-11-12",233.9,234.84,219.8,224.61,10800400],["2025-11-13",223.8,226.0,207.03,208.54,16474500],["2025-11-14",200.58,208.84,194.56,199.75,23233800],["2025-11-17",197.03,204.15,189.53,195.42,19545000],["2025-11-18",196.36,213.83,196.0,206.8,22049500],["2025-11-19",202.36,203.95,181.73,186.5,28025400],["2025-11-20",192.44,193.53,171.48,177.13,27684400],["2025-11-21",172.74,181.19,166.31,170.5,29651300],["2025-11-24",171.62,179.84,166.01,179.04,23282600],["2025-11-25",173.71,176.76,166.78,172.19,19112700],["2025-11-26",173.69,180.63,169.7,175.64,20016500],["2025-11-28",182.99,187.29,175.05,177.18,15114300],["2025-12-01",168.26,172.18,155.61,171.42,42940200],["2025-12-02",177.75,188.37,176.89,181.33,31285600],["2025-12-03",183.4,190.44,177.82,188.39,26686100],["2025-12-04",186.02,191.0,182.35,186.01,16474400],["2025-12-05",183.34,185.39,176.3,178.99,20750700],["2025-12-08",182.1,185.59,178.0,183.69,16328100],["2025-12-09",181.49,198.4,179.92,188.99,24269600],["2025-12-10",189.32,191.07,182.2,184.64,22459000],["2025-12-11",179.79,183.5,171.41,183.3,19542400],["2025-12-12",182.97,185.25,176.22,176.45,14532100],["2025-12-15",176.0,176.5,160.54,162.08,25393400],["2025-12-16",164.97,171.49,161.95,167.5,21181000],["2025-12-17",167.75,171.16,160.31,160.38,19144900],["2025-12-18",167.81,169.51,157.43,158.24,17534700],["2025-12-19",163.4,167.75,161.63,164.82,22062400],["2025-12-22",168.82,170.67,163.69,164.32,19234500],["2025-12-23",162.25,162.73,156.5,157.88,15891200],["2025-12-24",157.2,159.28,155.1,158.71,7097600],["2025-12-26",159.89,159.91,154.12,158.81,12298200],["2025-12-29",157.95,162.93,155.32,155.39,14073500],["2025-12-30",155.82,159.38,154.13,155.61,12740200],["2025-12-31",156.24,156.8,151.42,151.95,15918100],["2026-01-02",154.59,160.79,149.75,157.16,20185600],["2026-01-05",163.42,167.7,160.96,164.72,22859000],["2026-01-06",166.88,167.14,154.05,157.97,22627800],["2026-01-07",163.45,170.16,158.45,161.83,28406900],["2026-01-08",158.63,170.62,156.17,166.97,25159400],["2026-01-09",166.75,167.2,155.46,157.33,27962600],["2026-01-12",156.27,163.82,154.69,162.23,16182000],["2026-01-13",164.45,173.76,159.93,172.99,27656200],["2026-01-14",178.64,190.2,176.12,179.33,40257000],["2026-01-15",179.13,179.25,170.09,170.91,21486500],["2026-01-16",171.93,173.88,167.59,173.71,19462500],["2026-01-20",165.17,165.72,158.85,160.23,25666700],["2026-01-21",161.27,165.72,156.01,163.81,18440800],["2026-01-22",163.73,164.64,159.44,160.98,11116000],["2026-01-23",160.94,168.96,158.72,163.11,14879300],["2026-01-26",159.41,163.92,158.62,160.58,14516500],["2026-01-27",160.31,161.67,156.98,161.58,13962200],["2026-01-28",164.45,165.72,157.0,158.45,14082600],["2026-01-29",155.95,156.0,139.36,143.19,34618500],["2026-01-30",140.0,151.15,139.9,149.71,22768000],["2026-02-02",139.77,147.88,138.0,139.63,27171500],["2026-02-03",140.14,140.23,126.74,133.26,26169000],["2026-02-04",130.01,130.82,121.19,129.09,25775600],["2026-02-05",120.25,122.0,104.17,106.99,60129700],["2026-02-06",114.95,135.67,114.68,134.93,57771000],["2026-02-09",127.37,139.58,125.13,138.44,34291600],["2026-02-10",133.66,139.16,132.68,133.0,23002100],["2026-02-11",133.69,133.91,123.92,126.07,25837800],["2026-02-12",127.57,128.99,120.64,123.0,20960700],["2026-02-13",127.0,135.25,125.76,133.88,24573900],["2026-02-17",129.01,132.12,125.91,128.67,18881000],["2026-02-18",127.63,132.25,123.62,125.2,17307700],["2026-02-19",123.49,130.04,121.87,129.45,15457200],["2026-02-20",130.51,136.14,129.41,131.05,17625400],["2026-02-23",127.9,130.38,122.83,123.71,18858900],["2026-02-24",121.71,126.74,118.4,124.61,15352700],["2026-02-25",130.05,137.86,128.94,135.65,24152100],["2026-02-26",133.7,135.75,128.64,133.4,18110800],["2026-02-27",128.95,131.12,127.86,129.5,14027700],["2026-03-02",129.14,140.14,128.94,137.65,25456100],["2026-03-03",133.34,136.46,127.8,132.68,19405900],["2026-03-04",143.83,149.54,142.19,146.44,37382600],["2026-03-05",145.04,146.44,137.21,139.81,21286000],["2026-03-06",134.9,136.36,131.77,133.53,19538800],["2026-03-09",136.0,140.19,135.3,138.95,20433000],["2026-03-10",141.93,142.46,133.94,138.46,18325000],["2026-03-11",139.81,142.67,135.14,138.33,15637600],["2026-03-12",137.16,138.8,133.38,137.34,15229400],["2026-03-13",143.86,147.26,138.44,139.67,23685400],["2026-03-16",145.35,148.24,143.31,147.52,22933200],["2026-03-17",145.97,152.27,145.23,150.28,18448500],["2026-03-18",144.99,146.76,140.35,140.56,21314100],["2026-03-19",135.02,139.78,132.76,138.24,19227700],["2026-03-20",139.47,139.69,134.13,135.66,28568300],["2026-03-23",138.61,139.93,133.97,138.2,21633700],["2026-03-24",138.73,140.05,134.28,136.25,19098500],["2026-03-25",140.4,143.85,136.8,139.13,18708000],["2026-03-26",136.55,139.08,132.69,132.93,15285500],["2026-03-27",129.88,130.65,123.98,126.03,21475100],["2026-03-30",129.55,130.34,120.8,121.44,15800400],["2026-03-31",123.16,125.3,117.75,124.8,21290300],["2026-04-01",126.18,126.3,121.44,122.78,15378300],["2026-04-02",119.8,122.65,116.4,119.83,17609700],["2026-04-06",124.57,128.46,123.2,127.69,18435900],["2026-04-07",125.32,126.74,121.14,123.72,14284200],["2026-04-08",133.67,134.5,126.13,128.3,17149200],["2026-04-09",127.83,132.21,125.8,128.86,14497400],["2026-04-10",130.05,132.28,127.4,128.64,13097500],["2026-04-13",126.65,132.49,125.04,132.36,12804700],["2026-04-14",137.93,143.7,136.32,137.41,20643200],["2026-04-15",139.75,143.75,135.49,143.54,13941700],["2026-04-16",143.21,149.16,139.33,148.94,17638000],["2026-04-17",154.63,173.15,153.77,166.52,52173700],["2026-04-20",162.3,171.06,160.64,170.81,22173500],["2026-04-21",170.61,172.9,163.75,163.97,22153500],["2026-04-22",174.93,183.25,174.0,179.36,31893900],["2026-04-23",175.88,180.92,171.54,172.47,19559000],["2026-04-24",176.88,177.28,169.01,171.02,14119400],["2026-04-27",170.92,175.75,167.61,169.2,13295400],["2026-04-28",163.87,166.84,159.68,165.71,13858700],["2026-04-29",165.71,165.74,156.11,158.19,15146200],["2026-04-30",161.77,166.84,159.0,165.45,12437800],["2026-05-01",170.8,180.38,169.43,177.17,21661200],["2026-05-04",180.9,186.01,178.49,183.8,18210200],["2026-05-05",189.55,190.41,183.72,186.9,15512800],["2026-05-06",184.57,188.26,178.94,186.82,14338600],["2026-05-07",184.41,184.41,175.72,179.84,15918100],["2026-05-08",178.68,187.77,177.6,187.59,15985200],["2026-05-11",189.2,197.0,182.31,195.94,16063000],["2026-05-12",191.33,192.24,179.85,184.42,14738500],["2026-05-13",182.03,182.48,175.57,178.03,12480700],["2026-05-14",177.85,193.0,174.64,186.97,15859400],["2026-05-15",182.11,182.23,173.61,177.42,19654300],["2026-05-18",169.18,169.18,162.02,166.63,19299700],["2026-05-19",163.99,168.49,163.5,164.63,10002000],["2026-05-20",166.0,169.23,163.26,165.81,9825300],["2026-05-21",164.28,168.71,160.57,164.85,10526900],["2026-05-22",164.09,165.66,159.24,159.89,12786800],["2026-05-26",160.83,167.0,159.28,159.93,11819500],["2026-05-27",156.76,157.55,153.82,154.2,11885100],["2026-05-28",148.98,153.64,144.3,151.64,16275000],["2026-05-29",149.93,162.06,148.2,159.09,19225600],["2026-06-01",148.47,153.87,144.29,149.78,17780300],["2026-06-02",142.69,142.8,134.11,136.08,31130800],["2026-06-03",134.5,138.18,125.0,126.55,21141800],["2026-06-04",126.75,131.47,125.65,129.37,24590400],["2026-06-05",124.25,125.3,114.31,120.44,41943500],["2026-06-08",125.84,129.0,123.15,127.2,20952000],["2026-06-09",122.85,125.55,114.21,117.02,23055700],["2026-06-10",116.3,120.94,115.0,115.35,15690800],["2026-06-11",116.11,121.1,113.27,120.15,17574200],["2026-06-12",119.49,128.6,117.27,123.97,16772200],["2026-06-15",133.22,136.25,130.63,131.14,19982400],["2026-06-16",129.38,131.7,122.5,122.81,17795600],["2026-06-17",123.01,125.42,116.36,116.56,18052900],["2026-06-18",117.64,117.75,107.85,112.53,35530700],["2026-06-22",116.21,120.0,107.31,109.46,25287400],["2026-06-23",106.54,107.76,103.52,103.84,22502900],["2026-06-24",102.48,102.97,92.28,94.13,40121100],["2026-06-25",94.69,94.72,85.0,85.33,45066500],["2026-06-26",83.23,87.67,81.81,82.31,45680000],["2026-06-29",85.67,94.37,82.72,92.68,44931500],["2026-06-30",86.21,88.26,83.42,86.93,35676600],["2026-07-01",87.7,98.53,86.2,93.39,34687100],["2026-07-02",99.85,104.11,97.57,100.77,34625800],["2026-07-06",95.14,104.78,94.63,100.77,27536200],["2026-07-07",101.18,103.56,96.96,97.36,18218000],["2026-07-08",93.68,95.04,91.78,93.87,17801100],["2026-07-09",94.06,96.8,92.83,93.89,13822800],["2026-07-10",98.76,100.12,93.35,94.64,16284500],["2026-07-13",91.49,93.64,90.02,92.1,12682300],["2026-07-14",94.76,98.03,93.56,97.58,18043700],["2026-07-15",99.79,101.95,96.36,97.47,14584900],["2026-07-16",96.0,96.61,93.45,94.03,11365100],["2026-07-17",91.3,95.97,90.06,94.85,13064500],["2026-07-20",95.62,100.92,94.86,97.82,16170500],["2026-07-21",101.31,104.6,99.95,101.95,20223500],["2026-07-22",100.06,101.95,98.12,100.01,13066300],["2026-07-23",97.0,97.51,92.34,93.63,17186400],["2026-07-24",93.37,93.68,89.76,91.67,13088100],["2026-07-27",94.54,99.16,94.02,98.65,17633500],["2026-07-28",95.47,98.37,93.12,96.16,13353300],["2026-07-29",96.38,100.05,93.27,93.33,14243200],["2026-07-30",95.09,98.22,94.33,97.74,13472200],["2026-07-31",94.86,95.2,89.21,93.28,20678300],["2026-08-03",92.01,96.06,90.93,94.86,13894600],["2026-08-04",93.91,97.98,93.4,97.65,15220800],["2026-08-05",97.92,99.23,96.12,98.37,13695600],["2026-08-06",96.06,98.38,95.44,96.85,10128700],["2026-08-07",101.34,105.5,96.77,100.01,29002700],["2026-08-10",99.46,100.77,96.24,97.33,13560300],["2026-08-11",97.4,99.26,95.14,96.09,12159900],["2026-08-12",97.16,97.89,94.6,94.83,11468100],["2026-08-13",94.83,98.88,94.28,97.1,18336800],["2026-08-14",94.8,95.08,91.6661,93.04,19311725]]}