{"t":"AMRN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-04-01",12250.0,13500.0,12000.0,12000.0,319.0],["1993-04-02",12000.0,13000.0,12000.0,12125.0,42.0],["1993-04-05",12000.0,13000.0,12000.0,13000.0,13.0],["1993-04-06",12000.0,12000.0,12000.0,12000.0,0.0],["1993-04-07",12500.0,12500.0,12500.0,12500.0,1.0],["1993-04-08",12500.0,12500.0,12500.0,12500.0,1.0],["1993-04-12",13000.0,13000.0,12500.0,13000.0,3.0],["1993-04-13",12500.0,13000.0,12500.0,12500.0,1.0],["1993-04-14",12500.0,12500.0,12000.0,12500.0,23.0],["1993-04-15",12500.0,12625.0,12500.0,12625.0,6.0],["1993-04-16",13000.0,13000.0,12500.0,12500.0,1.0],["1993-04-19",13000.0,13000.0,12500.0,12750.0,3.0],["1993-04-20",13000.0,13500.0,13000.0,13000.0,2.0],["1993-04-21",13000.0,13000.0,13000.0,13000.0,0.0],["1993-04-22",13000.0,13000.0,13000.0,13000.0,0.0],["1993-04-23",13750.0,13750.0,13000.0,13750.0,4.0],["1993-04-26",14000.0,14000.0,14000.0,14000.0,1.0],["1993-04-27",15000.0,15250.0,14000.0,15250.0,52.0],["1993-04-28",16000.0,17000.0,15500.0,16000.0,25.0],["1993-04-29",17000.0,17000.0,15500.0,15500.0,31.0],["1993-04-30",16000.0,17000.0,15500.0,17000.0,90.0],["1993-05-03",17000.0,17000.0,17000.0,17000.0,0.0],["1993-05-04",16250.0,17500.0,16250.0,16750.0,75.0],["1993-05-05",17500.0,17750.0,17500.0,17750.0,1.0],["1993-05-06",18500.0,18500.0,17500.0,17500.0,27.0],["1993-05-07",17500.0,17500.0,17500.0,17500.0,0.0],["1993-05-10",17500.0,17500.0,17500.0,17500.0,0.0],["1993-05-11",18000.0,18500.0,17000.0,18500.0,45.0],["1993-05-12",18500.0,18500.0,18250.0,18500.0,16.0],["1993-05-13",18500.0,18500.0,18250.0,18500.0,11.0],["1993-05-14",19000.0,19000.0,19000.0,19000.0,1.0],["1993-05-17",19000.0,19000.0,19000.0,19000.0,0.0],["1993-05-18",17500.0,18000.0,17500.0,18000.0,41.0],["1993-05-19",18000.0,18000.0,18000.0,18000.0,0.0],["1993-05-20",18000.0,18000.0,18000.0,18000.0,0.0],["1993-05-21",18000.0,18000.0,18000.0,18000.0,0.0],["1993-05-24",18000.0,18000.0,18000.0,18000.0,0.0],["1993-05-25",18000.0,18000.0,18000.0,18000.0,0.0],["1993-05-26",17500.0,17500.0,17500.0,17500.0,5.0],["1993-05-27",18000.0,20000.0,18000.0,18500.0,297.0],["1993-05-28",20500.0,21000.0,20500.0,21000.0,1.0],["1993-06-01",21000.0,21500.0,20500.0,21000.0,23.0],["1993-06-02",21500.0,22000.0,21500.0,22000.0,1.0],["1993-06-03",23000.0,23000.0,22500.0,22500.0,27.0],["1993-06-04",23500.0,23500.0,22500.0,23500.0,1.0],["1993-06-07",23500.0,23500.0,21500.0,21500.0,8.0],["1993-06-08",21000.0,21250.0,20000.0,20500.0,23.0],["1993-06-09",20500.0,20500.0,20000.0,20500.0,26.0],["1993-06-10",20000.0,21000.0,19500.0,21000.0,24.0],["1993-06-11",20500.0,20500.0,20500.0,20500.0,1.0],["1993-06-14",20500.0,21000.0,20500.0,21000.0,26.0],["1993-06-15",21000.0,21000.0,21000.0,21000.0,0.0],["1993-06-16",22000.0,22500.0,21500.0,21500.0,5.0],["1993-06-17",21500.0,21500.0,21500.0,21500.0,0.0],["1993-06-18",21500.0,21750.0,21500.0,21750.0,3.0],["1993-06-21",22000.0,23000.0,21750.0,22000.0,61.0],["1993-06-22",22000.0,22000.0,22000.0,22000.0,0.0],["1993-06-23",23500.0,24000.0,23000.0,24000.0,17.0],["1993-06-24",24000.0,24000.0,24000.0,24000.0,0.0],["1993-06-25",24000.0,24000.0,24000.0,24000.0,0.0],["1993-06-28",24000.0,24000.0,24000.0,24000.0,0.0],["1993-06-29",23000.0,23000.0,23000.0,23000.0,0.0],["1993-06-30",23000.0,23000.0,23000.0,23000.0,0.0],["1993-07-01",23500.0,24500.0,23500.0,24000.0,21.0],["1993-07-02",26000.0,27500.0,26000.0,26000.0,3.0],["1993-07-06",28500.0,28500.0,27000.0,27000.0,2.0],["1993-07-07",27000.0,27000.0,27000.0,27000.0,0.0],["1993-07-08",27000.0,27000.0,27000.0,27000.0,0.0],["1993-07-09",27000.0,27500.0,27000.0,27500.0,4.0],["1993-07-12",27500.0,27500.0,27500.0,27500.0,0.0],["1993-07-13",27500.0,27500.0,27500.0,27500.0,0.0],["1993-07-14",26000.0,26250.0,25750.0,25750.0,49.0],["1993-07-15",25500.0,25500.0,24500.0,24750.0,4.0],["1993-07-16",23500.0,23500.0,22500.0,22750.0,23.0],["1993-07-19",23500.0,23500.0,22000.0,22000.0,3.0],["1993-07-20",21500.0,23000.0,21500.0,23000.0,1.0],["1993-07-21",21750.0,21750.0,21750.0,21750.0,0.0],["1993-07-22",22500.0,23000.0,22000.0,22500.0,11.0],["1993-07-23",23750.0,23750.0,23750.0,23750.0,1.0],["1993-07-26",23750.0,23750.0,23750.0,23750.0,0.0],["1993-07-27",23750.0,23750.0,23750.0,23750.0,0.0],["1993-07-28",23750.0,23750.0,23750.0,23750.0,0.0],["1993-07-29",23750.0,23750.0,23750.0,23750.0,0.0],["1993-07-30",23000.0,23000.0,23000.0,23000.0,2.0],["1993-08-02",23000.0,23000.0,23000.0,23000.0,0.0],["1993-08-03",24000.0,24000.0,24000.0,24000.0,0.0],["1993-08-04",24000.0,24000.0,24000.0,24000.0,0.0],["1993-08-05",24000.0,24000.0,24000.0,24000.0,0.0],["1993-08-06",24000.0,24000.0,24000.0,24000.0,0.0],["1993-08-09",23000.0,23000.0,23000.0,23000.0,2.0],["1993-08-10",23000.0,23000.0,23000.0,23000.0,0.0],["1993-08-11",23500.0,23500.0,23000.0,23500.0,13.0],["1993-08-12",24000.0,24000.0,23000.0,23000.0,3.0],["1993-08-13",23500.0,23500.0,23500.0,23500.0,3.0],["1993-08-16",23000.0,23000.0,23000.0,23000.0,1.0],["1993-08-17",23000.0,24000.0,23000.0,23750.0,182.0],["1993-08-18",23750.0,23750.0,23750.0,23750.0,0.0],["1993-08-19",23250.0,24000.0,23250.0,24000.0,14.0],["1993-08-20",23000.0,23000.0,23000.0,23000.0,0.0],["1993-08-23",24000.0,24000.0,24000.0,24000.0,1.0],["1993-08-24",24000.0,24000.0,24000.0,24000.0,0.0],["1993-08-25",24000.0,24000.0,24000.0,24000.0,0.0],["1993-08-26",24000.0,24000.0,24000.0,24000.0,0.0],["1993-08-27",23000.0,24000.0,23000.0,24000.0,1.0],["1993-08-30",23500.0,23500.0,23500.0,23500.0,0.0],["1993-08-31",25500.0,27250.0,25000.0,27250.0,9.0],["1993-09-01",27500.0,27500.0,27000.0,27000.0,1.0],["1993-09-02",27500.0,27500.0,27000.0,27500.0,21.0],["1993-09-03",27500.0,27500.0,27500.0,27500.0,0.0],["1993-09-07",26250.0,26750.0,26000.0,26000.0,110.0],["1993-09-08",26000.0,26000.0,26000.0,26000.0,1.0],["1993-09-09",26500.0,26500.0,26500.0,26500.0,1.0],["1993-09-10",26500.0,26500.0,26500.0,26500.0,0.0],["1993-09-13",26500.0,26500.0,26500.0,26500.0,0.0],["1993-09-14",26500.0,26500.0,26500.0,26500.0,0.0],["1993-09-15",26500.0,26500.0,26500.0,26500.0,0.0],["1993-09-16",26500.0,26500.0,26500.0,26500.0,0.0],["1993-09-17",26000.0,26000.0,26000.0,26000.0,1.0],["1993-09-20",26000.0,26000.0,26000.0,26000.0,0.0],["1993-09-21",26000.0,26000.0,24500.0,24500.0,6.0],["1993-09-22",24500.0,24500.0,23500.0,23500.0,1.0],["1993-09-23",23000.0,23000.0,22500.0,23000.0,7.0],["1993-09-24",21500.0,21500.0,21500.0,21500.0,1.0],["1993-09-27",21500.0,21500.0,21500.0,21500.0,0.0],["1993-09-28",21000.0,21000.0,20000.0,20000.0,1.0],["1993-09-29",20000.0,20000.0,20000.0,20000.0,0.0],["1993-09-30",20000.0,20000.0,19000.0,19000.0,4.0],["1993-10-01",19000.0,19000.0,19000.0,19000.0,0.0],["1993-10-04",18000.0,18500.0,18000.0,18000.0,4.0],["1993-10-05",17000.0,17250.0,17000.0,17250.0,3.0],["1993-10-06",17000.0,17500.0,17000.0,17500.0,408.0],["1993-10-07",18000.0,18000.0,17000.0,17500.0,6.0],["1993-10-08",17500.0,17500.0,17500.0,17500.0,0.0],["1993-10-11",17500.0,17500.0,17500.0,17500.0,0.0],["1993-10-12",18500.0,19000.0,18500.0,19000.0,2.0],["1993-10-13",18000.0,21500.0,18000.0,20500.0,53.0],["1993-10-14",21500.0,21500.0,20000.0,20000.0,5.0],["1993-10-15",20000.0,21500.0,20000.0,20500.0,35.0],["1993-10-18",21500.0,21500.0,20000.0,21250.0,78.0],["1993-10-19",21000.0,21000.0,21000.0,21000.0,0.0],["1993-10-20",21500.0,21500.0,20000.0,21500.0,11.0],["1993-10-21",21500.0,21500.0,21500.0,21500.0,3.0],["1993-10-22",21000.0,22500.0,20500.0,22500.0,20.0],["1993-10-25",23000.0,23500.0,22000.0,23000.0,13.0],["1993-10-26",24000.0,24500.0,23500.0,24500.0,7.0],["1993-10-27",25000.0,26250.0,24500.0,26250.0,14.0],["1993-10-28",25000.0,26500.0,23250.0,23500.0,91.0],["1993-10-29",24000.0,24000.0,24000.0,24000.0,0.0],["1993-11-01",24000.0,24000.0,22500.0,22500.0,4.0],["1993-11-02",22500.0,23000.0,20000.0,21000.0,1002.0],["1993-11-03",22000.0,22000.0,20500.0,22000.0,1.0],["1993-11-04",21500.0,21500.0,20000.0,20000.0,7.0],["1993-11-05",21500.0,21500.0,19750.0,21000.0,22.0],["1993-11-08",21000.0,21000.0,21000.0,21000.0,1.0],["1993-11-09",20000.0,20500.0,20000.0,20500.0,5.0],["1993-11-10",21000.0,21000.0,21000.0,21000.0,0.0],["1993-11-11",20000.0,20500.0,20000.0,20500.0,23.0],["1993-11-12",20500.0,20500.0,20500.0,20500.0,0.0],["1993-11-15",20000.0,20000.0,20000.0,20000.0,1.0],["1993-11-16",19500.0,19500.0,19500.0,19500.0,0.0],["1993-11-17",19500.0,19500.0,19500.0,19500.0,0.0],["1993-11-18",19750.0,20000.0,19750.0,20000.0,9.0],["1993-11-19",19500.0,19500.0,19000.0,19000.0,11.0],["1993-11-22",19000.0,19000.0,19000.0,19000.0,0.0],["1993-11-23",19000.0,19500.0,19000.0,19500.0,40.0],["1993-11-24",19500.0,19500.0,19500.0,19500.0,0.0],["1993-11-26",19500.0,19500.0,19500.0,19500.0,0.0],["1993-11-29",19500.0,19500.0,19500.0,19500.0,0.0],["1993-11-30",20500.0,20500.0,20500.0,20500.0,1.0],["1993-12-01",20500.0,20500.0,20500.0,20500.0,0.0],["1993-12-02",19500.0,20000.0,19500.0,20000.0,551.0],["1993-12-03",20000.0,20000.0,20000.0,20000.0,0.0],["1993-12-06",19500.0,20000.0,19500.0,19500.0,58.0],["1993-12-07",19500.0,19500.0,19500.0,19500.0,0.0],["1993-12-08",19500.0,19500.0,19500.0,19500.0,0.0],["1993-12-09",19500.0,19500.0,19500.0,19500.0,5.0],["1993-12-10",19500.0,19500.0,19500.0,19500.0,0.0],["1993-12-13",19500.0,19500.0,19500.0,19500.0,0.0],["1993-12-14",19500.0,20000.0,18000.0,19000.0,12.0],["1993-12-15",17500.0,19000.0,17500.0,17750.0,8.0],["1993-12-16",17500.0,18500.0,17500.0,18500.0,9.0],["1993-12-17",18250.0,18500.0,18250.0,18500.0,15.0],["1993-12-20",18500.0,18500.0,18500.0,18500.0,3.0],["1993-12-21",18500.0,18500.0,18500.0,18500.0,0.0],["1993-12-22",18500.0,18500.0,18500.0,18500.0,0.0],["1993-12-23",18000.0,19500.0,18000.0,18000.0,7.0],["1993-12-27",18000.0,18000.0,18000.0,18000.0,0.0],["1993-12-28",18000.0,18500.0,18000.0,18500.0,2.0],["1993-12-29",18000.0,18500.0,17250.0,18000.0,50.0],["1993-12-30",18500.0,18500.0,17000.0,17500.0,105.0],["1993-12-31",18000.0,18000.0,17250.0,17500.0,2.0],["1994-01-03",17000.0,17500.0,17000.0,17500.0,30.0],["1994-01-04",17500.0,17750.0,17500.0,17750.0,2.0],["1994-01-05",16750.0,18000.0,16750.0,18000.0,253.0],["1994-01-06",17750.0,17750.0,17250.0,17250.0,8.0],["1994-01-07",17500.0,18000.0,17500.0,18000.0,1.0],["1994-01-10",18000.0,18000.0,17500.0,17500.0,1.0],["1994-01-11",17000.0,17000.0,17000.0,17000.0,0.0],["1994-01-12",18000.0,18000.0,17500.0,17500.0,1.0],["1994-01-13",18000.0,18000.0,18000.0,18000.0,1.0],["1994-01-14",17500.0,18000.0,17000.0,18000.0,1.0],["1994-01-17",18000.0,18000.0,18000.0,18000.0,0.0],["1994-01-18",18000.0,18000.0,17500.0,17500.0,1.0],["1994-01-19",17500.0,17500.0,17500.0,17500.0,0.0],["1994-01-20",17500.0,17500.0,17500.0,17500.0,0.0],["1994-01-21",17000.0,18000.0,16750.0,17500.0,18.0],["1994-01-24",17000.0,17250.0,17000.0,17250.0,4.0],["1994-01-25",17500.0,17500.0,16500.0,17000.0,40.0],["1994-01-26",17000.0,17500.0,17000.0,17500.0,54.0],["1994-01-27",17500.0,17500.0,17500.0,17500.0,0.0],["1994-01-28",17000.0,17500.0,17000.0,17500.0,13.0],["1994-01-31",17000.0,17500.0,17000.0,17500.0,5.0],["1994-02-01",17500.0,19500.0,17500.0,18500.0,28.0],["1994-02-02",19000.0,20000.0,18750.0,19750.0,157.0],["1994-02-03",20000.0,20500.0,20000.0,20500.0,3.0],["1994-02-04",19500.0,20500.0,19500.0,19500.0,29.0],["1994-02-07",19500.0,21000.0,19500.0,21000.0,2.0],["1994-02-08",20000.0,20500.0,19500.0,19500.0,10.0],["1994-02-09",19500.0,19500.0,19500.0,19500.0,0.0],["1994-02-10",19500.0,20000.0,19000.0,19000.0,23.0],["1994-02-11",18500.0,18500.0,17500.0,17500.0,5.0],["1994-02-14",18000.0,18000.0,17000.0,17500.0,5.0],["1994-02-15",18000.0,18000.0,17750.0,18000.0,3.0],["1994-02-16",17750.0,17750.0,17750.0,17750.0,1.0],["1994-02-17",18000.0,18500.0,18000.0,18500.0,2.0],["1994-02-18",18250.0,18250.0,18250.0,18250.0,0.0],["1994-02-22",17500.0,18000.0,17500.0,17500.0,75.0],["1994-02-23",17500.0,17500.0,17500.0,17500.0,0.0],["1994-02-24",17500.0,17500.0,17500.0,17500.0,1.0],["1994-02-25",17500.0,17500.0,17500.0,17500.0,0.0],["1994-02-28",17500.0,17500.0,17500.0,17500.0,1.0],["1994-03-01",17500.0,17500.0,17500.0,17500.0,0.0],["1994-03-02",17500.0,17500.0,17500.0,17500.0,1.0],["1994-03-03",17000.0,19500.0,17000.0,17500.0,194.0],["1994-03-04",19250.0,19250.0,19250.0,19250.0,0.0],["1994-03-07",19250.0,19250.0,19250.0,19250.0,0.0],["1994-03-08",18750.0,19000.0,18500.0,18500.0,62.0],["1994-03-09",19000.0,19500.0,18500.0,19250.0,65.0],["1994-03-10",19000.0,19500.0,19000.0,19250.0,354.0],["1994-03-11",19250.0,19500.0,19000.0,19250.0,86.0],["1994-03-14",20000.0,20500.0,19500.0,20250.0,35.0],["1994-03-15",20500.0,20500.0,20250.0,20250.0,10.0],["1994-03-16",20250.0,20250.0,20250.0,20250.0,0.0],["1994-03-17",19000.0,19000.0,19000.0,19000.0,0.0],["1994-03-18",19500.0,19500.0,19500.0,19500.0,1.0],["1994-03-21",19500.0,19500.0,19500.0,19500.0,0.0],["1994-03-22",19500.0,20000.0,19500.0,19500.0,25.0],["1994-03-23",19500.0,19500.0,19500.0,19500.0,0.0],["1994-03-24",19500.0,19500.0,19250.0,19500.0,211.0],["1994-03-25",19750.0,20000.0,19500.0,20000.0,7.0],["1994-03-28",19500.0,19750.0,19500.0,19750.0,12.0],["1994-03-29",19500.0,19500.0,18500.0,18500.0,9.0],["1994-03-30",18000.0,18000.0,18000.0,18000.0,1.0],["1994-03-31",19000.0,19000.0,19000.0,19000.0,1.0],["1994-04-04",18000.0,18000.0,16250.0,16500.0,15.0],["1994-04-05",17000.0,18000.0,17000.0,17000.0,103.0],["1994-04-06",18000.0,18000.0,18000.0,18000.0,0.0],["1994-04-07",17750.0,18250.0,17000.0,17000.0,227.0],["1994-04-08",17750.0,18000.0,17750.0,18000.0,28.0],["1994-04-11",18000.0,18000.0,17500.0,17500.0,5.0],["1994-04-12",17500.0,17500.0,17500.0,17500.0,0.0],["1994-04-13",17750.0,18000.0,17500.0,17750.0,62.0],["1994-04-14",18000.0,18000.0,17500.0,18000.0,30.0],["1994-04-15",17500.0,17750.0,17500.0,17500.0,10.0],["1994-04-18",17500.0,17500.0,17500.0,17500.0,0.0],["1994-04-19",18500.0,18500.0,17500.0,17500.0,14.0],["1994-04-20",17750.0,17750.0,17000.0,17000.0,6.0],["1994-04-21",17000.0,17000.0,16500.0,16500.0,3.0],["1994-04-22",16500.0,16500.0,16500.0,16500.0,0.0],["1994-04-25",16500.0,16500.0,16500.0,16500.0,0.0],["1994-04-26",16500.0,16500.0,16500.0,16500.0,0.0],["1994-04-28",16500.0,16500.0,16500.0,16500.0,1.0],["1994-04-29",16500.0,16500.0,16500.0,16500.0,0.0],["1994-05-02",16500.0,16500.0,16500.0,16500.0,0.0],["1994-05-03",17250.0,17250.0,16000.0,17000.0,11.0],["1994-05-04",16500.0,16500.0,16500.0,16500.0,3.0],["1994-05-05",16500.0,16500.0,16500.0,16500.0,4.0],["1994-05-06",17000.0,17000.0,16500.0,16500.0,2.0],["1994-05-09",16500.0,16500.0,16500.0,16500.0,0.0],["1994-05-10",16250.0,16250.0,16250.0,16250.0,1.0],["1994-05-11",16000.0,16000.0,16000.0,16000.0,1.0],["1994-05-12",16000.0,16000.0,16000.0,16000.0,0.0],["1994-05-13",16000.0,16000.0,16000.0,16000.0,0.0],["1994-05-16",16000.0,16000.0,16000.0,16000.0,0.0],["1994-05-17",16000.0,16000.0,16000.0,16000.0,0.0],["1994-05-18",16000.0,16000.0,16000.0,16000.0,0.0],["1994-05-19",16000.0,16000.0,16000.0,16000.0,0.0],["1994-05-20",16000.0,16000.0,16000.0,16000.0,0.0],["1994-05-23",16000.0,16000.0,16000.0,16000.0,0.0],["1994-05-24",16000.0,16000.0,16000.0,16000.0,0.0],["1994-05-25",16000.0,16000.0,16000.0,16000.0,0.0],["1994-05-26",16000.0,16000.0,16000.0,16000.0,0.0],["1994-05-27",16000.0,17000.0,15000.0,16250.0,24.0],["1994-05-31",16250.0,16250.0,16250.0,16250.0,0.0],["1994-06-01",16250.0,16250.0,16250.0,16250.0,0.0],["1994-06-02",15250.0,16500.0,15125.0,15125.0,3.0],["1994-06-03",15250.0,16250.0,15250.0,16250.0,3.0],["1994-06-06",15000.0,15000.0,15000.0,15000.0,1.0],["1994-06-07",15000.0,15000.0,15000.0,15000.0,5.0],["1994-06-08",14000.0,14500.0,14000.0,14125.0,356.0],["1994-06-09",14125.0,14125.0,14125.0,14125.0,0.0],["1994-06-10",14500.0,14500.0,14000.0,14000.0,10.0],["1994-06-13",14750.0,15000.0,14000.0,14500.0,157.0],["1994-06-14",14000.0,14500.0,14000.0,14500.0,75.0],["1994-06-15",14250.0,14500.0,14250.0,14500.0,137.0],["1994-06-16",14500.0,14500.0,14250.0,14250.0,70.0],["1994-06-17",14000.0,14000.0,14000.0,14000.0,1.0],["1994-06-20",13250.0,13812.5,13250.0,13812.5,5.0],["1994-06-21",13125.0,14000.0,13000.0,13593.75,8.0],["1994-06-22",13000.0,13000.0,11000.0,11500.0,17.0],["1994-06-23",11500.0,11750.0,11000.0,11750.0,4.0],["1994-06-24",11250.0,11687.5,11000.0,11500.0,11.0],["1994-06-27",10625.0,11406.25,10625.0,10625.0,6.0],["1994-06-28",10750.0,12000.0,10500.0,11250.0,16.0],["1994-06-29",11250.0,11750.0,10250.0,11250.0,25.0],["1994-06-30",10000.0,11000.0,10000.0,11000.0,5.0],["1994-07-01",10500.0,11250.0,10000.0,10750.0,26.0],["1994-07-05",10500.0,11000.0,10500.0,11000.0,3.0],["1994-07-06",11000.0,11000.0,11000.0,11000.0,0.0],["1994-07-07",11000.0,11000.0,11000.0,11000.0,0.0],["1994-07-08",10000.0,11000.0,9250.0,11000.0,106.0],["1994-07-11",9625.0,10000.0,9625.0,9625.0,4.0],["1994-07-12",9625.0,10750.0,9625.0,10000.0,7.0],["1994-07-13",9500.0,10000.0,9500.0,10000.0,6.0],["1994-07-14",9500.0,10000.0,9500.0,10000.0,13.0],["1994-07-15",10000.0,10250.0,10000.0,10250.0,10.0],["1994-07-18",10500.0,11000.0,10000.0,11000.0,5.0],["1994-07-19",11000.0,11000.0,11000.0,11000.0,0.0],["1994-07-20",11000.0,11000.0,11000.0,11000.0,0.0],["1994-07-21",11000.0,11000.0,11000.0,11000.0,0.0],["1994-07-22",10500.0,11000.0,10000.0,10500.0,31.0],["1994-07-25",10000.0,10000.0,10000.0,10000.0,6.0],["1994-07-26",10500.0,10500.0,9750.0,9750.0,4.0],["1994-07-27",10000.0,10000.0,10000.0,10000.0,1.0],["1994-07-28",10000.0,10000.0,10000.0,10000.0,0.0],["1994-07-29",10500.0,10500.0,10000.0,10250.0,7.0],["1994-08-01",10250.0,10250.0,10250.0,10250.0,0.0],["1994-08-02",10500.0,10500.0,10500.0,10500.0,2.0],["1994-08-03",10500.0,10500.0,10500.0,10500.0,4.0],["1994-08-04",10500.0,10500.0,10500.0,10500.0,0.0],["1994-08-05",11000.0,11000.0,10500.0,11000.0,11.0],["1994-08-08",11250.0,11250.0,11000.0,11000.0,33.0],["1994-08-09",11500.0,11500.0,11250.0,11250.0,11.0],["1994-08-10",11250.0,11250.0,11250.0,11250.0,0.0],["1994-08-11",11750.0,11750.0,11750.0,11750.0,2.0],["1994-08-12",12000.0,12000.0,11500.0,11500.0,19.0],["1994-08-15",12000.0,12500.0,12000.0,12250.0,24.0],["1994-08-16",12750.0,12750.0,12500.0,12750.0,13.0],["1994-08-17",12750.0,15000.0,12500.0,15000.0,158.0],["1994-08-18",14750.0,15000.0,14000.0,14500.0,60.0],["1994-08-19",15000.0,15250.0,14250.0,15250.0,13.0],["1994-08-22",16000.0,16000.0,15000.0,15000.0,7.0],["1994-08-23",16000.0,16000.0,16000.0,16000.0,0.0],["1994-08-24",15000.0,15000.0,15000.0,15000.0,1.0],["1994-08-25",15000.0,15000.0,15000.0,15000.0,0.0],["1994-08-26",14750.0,14750.0,14250.0,14750.0,6.0],["1994-08-29",14750.0,15000.0,14750.0,15000.0,15.0],["1994-08-30",14750.0,15000.0,14750.0,15000.0,22.0],["1994-08-31",15000.0,15750.0,15000.0,15500.0,134.0],["1994-09-01",16000.0,18500.0,16000.0,17750.0,246.0],["1994-09-02",18000.0,18000.0,17000.0,17000.0,21.0],["1994-09-06",17750.0,17750.0,17000.0,17250.0,28.0],["1994-09-07",17250.0,18000.0,17250.0,18000.0,104.0],["1994-09-08",18000.0,18000.0,17625.0,18000.0,22.0],["1994-09-09",18000.0,18000.0,17000.0,18000.0,336.0],["1994-09-12",18000.0,18000.0,18000.0,18000.0,0.0],["1994-09-13",17000.0,17250.0,17000.0,17000.0,18.0],["1994-09-14",17500.0,17500.0,17000.0,17125.0,6.0],["1994-09-15",17125.0,17125.0,17125.0,17125.0,0.0],["1994-09-16",17250.0,17250.0,17250.0,17250.0,5.0],["1994-09-19",17250.0,17250.0,17250.0,17250.0,0.0],["1994-09-20",17000.0,17000.0,16000.0,16000.0,9.0],["1994-09-21",16500.0,16500.0,16000.0,16000.0,3.0],["1994-09-22",16000.0,16000.0,16000.0,16000.0,0.0],["1994-09-23",16000.0,16000.0,16000.0,16000.0,0.0],["1994-09-26",16250.0,17500.0,16250.0,16500.0,5.0],["1994-09-27",16500.0,16500.0,16500.0,16500.0,0.0],["1994-09-28",16750.0,16750.0,16750.0,16750.0,1.0],["1994-09-29",16750.0,16750.0,16750.0,16750.0,0.0],["1994-09-30",16500.0,16500.0,16500.0,16500.0,1.0],["1994-10-03",16500.0,16500.0,16500.0,16500.0,0.0],["1994-10-04",16500.0,16500.0,16000.0,16000.0,6.0],["1994-10-05",16000.0,16000.0,16000.0,16000.0,1.0],["1994-10-06",16250.0,16250.0,15750.0,15750.0,5.0],["1994-10-07",16000.0,16500.0,16000.0,16000.0,13.0],["1994-10-10",16000.0,16000.0,16000.0,16000.0,2.0],["1994-10-11",16000.0,16000.0,16000.0,16000.0,0.0],["1994-10-12",16000.0,16000.0,16000.0,16000.0,0.0],["1994-10-13",16000.0,16000.0,16000.0,16000.0,0.0],["1994-10-14",16000.0,16000.0,15000.0,15000.0,6.0],["1994-10-17",15000.0,15000.0,15000.0,15000.0,0.0],["1994-10-18",15000.0,15000.0,15000.0,15000.0,1.0],["1994-10-19",15000.0,15000.0,14750.0,14750.0,18.0],["1994-10-20",14750.0,14750.0,14750.0,14750.0,1.0],["1994-10-21",14250.0,14250.0,14250.0,14250.0,1.0],["1994-10-24",14250.0,14250.0,14250.0,14250.0,6.0],["1994-10-25",14250.0,14250.0,14250.0,14250.0,0.0],["1994-10-26",14250.0,14250.0,14250.0,14250.0,0.0],["1994-10-27",14250.0,14250.0,14250.0,14250.0,0.0],["1994-10-28",14250.0,14250.0,14250.0,14250.0,1.0],["1994-10-31",14250.0,14250.0,14250.0,14250.0,3.0],["1994-11-01",14250.0,14250.0,14250.0,14250.0,0.0],["1994-11-02",14000.0,14000.0,14000.0,14000.0,6.0],["1994-11-03",14000.0,14000.0,14000.0,14000.0,0.0],["1994-11-04",14000.0,14000.0,14000.0,14000.0,0.0],["1994-11-07",14000.0,14000.0,14000.0,14000.0,0.0],["1994-11-08",14000.0,14000.0,14000.0,14000.0,0.0],["1994-11-09",15000.0,15000.0,14250.0,14250.0,4.0],["1994-11-10",14250.0,14250.0,14250.0,14250.0,10.0],["1994-11-11",14500.0,15000.0,14250.0,15000.0,10.0],["1994-11-14",15000.0,15000.0,15000.0,15000.0,0.0],["1994-11-15",15000.0,15000.0,15000.0,15000.0,0.0],["1994-11-16",15000.0,15000.0,15000.0,15000.0,1.0],["1994-11-17",14250.0,14250.0,14250.0,14250.0,0.0],["1994-11-18",14000.0,15000.0,13000.0,13000.0,246.0],["1994-11-21",13500.0,13500.0,13500.0,13500.0,3.0],["1994-11-22",13000.0,13250.0,13000.0,13250.0,2.0],["1994-11-23",13250.0,13250.0,13250.0,13250.0,0.0],["1994-11-25",13250.0,13250.0,13250.0,13250.0,0.0],["1994-11-28",14500.0,15000.0,14500.0,15000.0,32.0],["1994-11-29",14000.0,14000.0,14000.0,14000.0,5.0],["1994-11-30",14500.0,14750.0,14000.0,14000.0,6.0],["1994-12-01",14000.0,14250.0,14000.0,14250.0,174.0],["1994-12-02",14000.0,15000.0,14000.0,15000.0,2.0],["1994-12-05",14000.0,14000.0,14000.0,14000.0,6.0],["1994-12-06",14000.0,14000.0,14000.0,14000.0,0.0],["1994-12-07",14000.0,14000.0,14000.0,14000.0,0.0],["1994-12-08",14000.0,14000.0,14000.0,14000.0,0.0],["1994-12-09",14000.0,14000.0,14000.0,14000.0,0.0],["1994-12-12",14000.0,14000.0,14000.0,14000.0,6.0],["1994-12-13",14000.0,14000.0,14000.0,14000.0,0.0],["1994-12-14",14000.0,14000.0,14000.0,14000.0,1.0],["1994-12-15",14000.0,14500.0,14000.0,14000.0,53.0],["1994-12-16",14000.0,14156.25,14000.0,14000.0,7.0],["1994-12-19",14000.0,14000.0,14000.0,14000.0,0.0],["1994-12-20",14000.0,14000.0,13343.75,13343.75,5.0],["1994-12-21",13343.75,13343.75,13343.75,13343.75,0.0],["1994-12-22",13343.75,13343.75,13343.75,13343.75,0.0],["1994-12-23",13343.75,13343.75,13343.75,13343.75,0.0],["1994-12-27",13500.0,13500.0,13500.0,13500.0,8.0],["1994-12-28",13000.0,13250.0,13000.0,13250.0,4.0],["1994-12-29",13000.0,13500.0,13000.0,13250.0,24.0],["1994-12-30",13000.0,14250.0,13000.0,13000.0,6.0],["1995-01-03",13000.0,13000.0,13000.0,13000.0,0.0],["1995-01-04",13500.0,13500.0,13500.0,13500.0,0.0],["1995-01-05",13000.0,13000.0,12250.0,12250.0,2.0],["1995-01-06",11500.0,11500.0,10000.0,10000.0,7.0],["1995-01-09",10125.0,10750.0,10125.0,10250.0,21.0],["1995-01-10",10250.0,10250.0,10250.0,10250.0,0.0],["1995-01-11",10250.0,10250.0,10250.0,10250.0,0.0],["1995-01-12",10000.0,10250.0,10000.0,10000.0,3.0],["1995-01-13",10250.0,11000.0,10000.0,11000.0,16.0],["1995-01-16",11000.0,11000.0,10500.0,10750.0,176.0],["1995-01-17",10500.0,10750.0,10500.0,10500.0,22.0],["1995-01-18",11000.0,11500.0,11000.0,11000.0,6.0],["1995-01-19",11000.0,11000.0,11000.0,11000.0,0.0],["1995-01-20",11500.0,11750.0,11250.0,11500.0,64.0],["1995-01-23",12000.0,12000.0,11500.0,11750.0,90.0],["1995-01-24",11750.0,12250.0,11750.0,12000.0,5.0],["1995-01-25",12000.0,12250.0,12000.0,12250.0,58.0],["1995-01-26",12250.0,13000.0,12000.0,12000.0,44.0],["1995-01-27",12000.0,12000.0,12000.0,12000.0,0.0],["1995-01-30",12250.0,12750.0,12250.0,12750.0,1.0],["1995-01-31",12000.0,12250.0,12000.0,12250.0,31.0],["1995-02-01",12500.0,12750.0,12000.0,12500.0,35.0],["1995-02-02",12500.0,12500.0,12500.0,12500.0,0.0],["1995-02-03",12750.0,13000.0,12250.0,12750.0,22.0],["1995-02-06",12500.0,12500.0,12500.0,12500.0,0.0],["1995-02-07",12500.0,12500.0,12500.0,12500.0,0.0],["1995-02-08",12500.0,12500.0,12500.0,12500.0,0.0],["1995-02-09",12750.0,13000.0,12500.0,12625.0,39.0],["1995-02-10",12500.0,12500.0,12500.0,12500.0,4.0],["1995-02-13",13000.0,13000.0,12500.0,12750.0,18.0],["1995-02-14",12625.0,13000.0,12625.0,13000.0,17.0],["1995-02-15",13000.0,13000.0,13000.0,13000.0,10.0],["1995-02-16",13000.0,13000.0,12500.0,12500.0,13.0],["1995-02-17",12750.0,13000.0,12500.0,13000.0,51.0],["1995-02-21",13250.0,13250.0,12500.0,12500.0,41.0],["1995-02-22",13250.0,13250.0,12750.0,13250.0,12.0],["1995-02-23",12750.0,12750.0,12750.0,12750.0,19.0],["1995-02-24",12750.0,12875.0,12750.0,12875.0,16.0],["1995-02-27",12750.0,12750.0,12750.0,12750.0,1.0],["1995-02-28",13000.0,13000.0,12750.0,12750.0,2.0],["1995-03-01",12500.0,13000.0,12500.0,12500.0,14.0],["1995-03-02",12750.0,13000.0,12500.0,12500.0,15.0],["1995-03-03",12500.0,12500.0,12500.0,12500.0,1.0],["1995-03-06",12500.0,12500.0,12500.0,12500.0,0.0],["1995-03-07",13000.0,13000.0,13000.0,13000.0,1.0],["1995-03-08",13000.0,13000.0,13000.0,13000.0,0.0],["1995-03-09",13000.0,13000.0,13000.0,13000.0,0.0],["1995-03-10",13000.0,13000.0,13000.0,13000.0,0.0],["1995-03-13",12500.0,12500.0,12500.0,12500.0,1.0],["1995-03-14",12500.0,12500.0,12500.0,12500.0,4.0],["1995-03-15",12500.0,12500.0,12250.0,12250.0,3.0],["1995-03-16",12250.0,12250.0,12250.0,12250.0,0.0],["1995-03-17",12750.0,12750.0,12125.0,12125.0,8.0],["1995-03-20",12000.0,12000.0,11750.0,11750.0,2.0],["1995-03-21",11750.0,11750.0,11500.0,11500.0,1.0],["1995-03-22",11750.0,11750.0,11750.0,11750.0,1.0],["1995-03-23",12000.0,12125.0,11750.0,11750.0,7.0],["1995-03-24",12250.0,12250.0,11500.0,12250.0,6.0],["1995-03-27",12250.0,12250.0,12250.0,12250.0,0.0],["1995-03-28",11750.0,12000.0,11500.0,11500.0,151.0],["1995-03-29",11500.0,11500.0,11500.0,11500.0,0.0],["1995-03-30",12250.0,12250.0,11750.0,12000.0,70.0],["1995-03-31",12250.0,12250.0,12250.0,12250.0,1.0],["1995-04-03",12250.0,12750.0,12000.0,12750.0,9.0],["1995-04-04",12500.0,13000.0,12500.0,13000.0,8.0],["1995-04-05",13250.0,13250.0,12750.0,12750.0,7.0],["1995-04-06",13000.0,13125.0,12750.0,12875.0,79.0],["1995-04-07",13000.0,13500.0,12750.0,13500.0,33.0],["1995-04-10",13750.0,13750.0,13750.0,13750.0,5.0],["1995-04-11",13750.0,13750.0,13250.0,13500.0,7.0],["1995-04-12",13500.0,13500.0,13500.0,13500.0,0.0],["1995-04-13",13500.0,13500.0,13500.0,13500.0,0.0],["1995-04-17",13250.0,13500.0,13250.0,13500.0,5.0],["1995-04-18",13500.0,13500.0,13500.0,13500.0,0.0],["1995-04-19",13250.0,13500.0,13250.0,13500.0,12.0],["1995-04-20",13500.0,13500.0,13500.0,13500.0,0.0],["1995-04-21",13500.0,13500.0,13500.0,13500.0,0.0],["1995-04-24",14000.0,14000.0,13250.0,13250.0,2.0],["1995-04-25",13000.0,13000.0,13000.0,13000.0,1.0],["1995-04-26",13000.0,13250.0,13000.0,13250.0,5.0],["1995-04-27",13250.0,13250.0,13250.0,13250.0,0.0],["1995-04-28",12250.0,13000.0,12250.0,12250.0,7.0],["1995-05-01",12000.0,12250.0,12000.0,12250.0,25.0],["1995-05-02",12000.0,12250.0,12000.0,12250.0,21.0],["1995-05-03",12250.0,12500.0,12250.0,12500.0,3.0],["1995-05-04",12500.0,13250.0,12500.0,13250.0,3.0],["1995-05-05",13500.0,13875.0,13000.0,13875.0,20.0],["1995-05-08",14250.0,14250.0,14250.0,14250.0,3.0],["1995-05-09",14000.0,14000.0,14000.0,14000.0,3.0],["1995-05-10",14250.0,14250.0,14250.0,14250.0,0.0],["1995-05-11",14250.0,14250.0,14250.0,14250.0,0.0],["1995-05-12",13500.0,13500.0,13500.0,13500.0,1.0],["1995-05-15",13500.0,13500.0,13500.0,13500.0,4.0],["1995-05-16",13000.0,13750.0,12625.0,12625.0,11.0],["1995-05-17",13000.0,13000.0,12625.0,12625.0,6.0],["1995-05-18",12500.0,12500.0,12500.0,12500.0,8.0],["1995-05-19",12500.0,12500.0,12500.0,12500.0,0.0],["1995-05-22",12500.0,12500.0,12000.0,12000.0,23.0],["1995-05-23",12000.0,12250.0,12000.0,12250.0,10.0],["1995-05-24",12000.0,12250.0,12000.0,12000.0,4.0],["1995-05-25",12000.0,12000.0,12000.0,12000.0,1.0],["1995-05-26",12000.0,12000.0,12000.0,12000.0,0.0],["1995-05-30",12000.0,12000.0,12000.0,12000.0,0.0],["1995-05-31",12375.0,12375.0,12375.0,12375.0,0.0],["1995-06-01",12500.0,12500.0,12500.0,12500.0,1.0],["1995-06-02",12500.0,12750.0,12500.0,12750.0,2.0],["1995-06-05",12000.0,12000.0,12000.0,12000.0,2.0],["1995-06-06",12000.0,12000.0,12000.0,12000.0,0.0],["1995-06-07",12000.0,12250.0,12000.0,12250.0,5.0],["1995-06-08",12000.0,12250.0,12000.0,12250.0,14.0],["1995-06-09",12500.0,12750.0,12250.0,12250.0,55.0],["1995-06-12",12250.0,12250.0,12250.0,12250.0,0.0],["1995-06-13",12000.0,12250.0,12000.0,12000.0,214.0],["1995-06-14",11250.0,11250.0,10750.0,11250.0,27.0],["1995-06-15",11500.0,12750.0,11250.0,12500.0,310.0],["1995-06-16",12500.0,12750.0,12000.0,12000.0,56.0],["1995-06-19",12500.0,12500.0,12000.0,12250.0,12.0],["1995-06-20",12250.0,12250.0,11750.0,12000.0,63.0],["1995-06-21",12125.0,12250.0,12000.0,12125.0,7.0],["1995-06-22",12000.0,12000.0,12000.0,12000.0,8.0],["1995-06-23",12000.0,12125.0,12000.0,12000.0,18.0],["1995-06-26",12000.0,12000.0,12000.0,12000.0,3.0],["1995-06-27",12000.0,12000.0,12000.0,12000.0,2.0],["1995-06-28",12000.0,12250.0,12000.0,12000.0,3.0],["1995-06-29",12250.0,12250.0,11750.0,11750.0,35.0],["1995-06-30",12000.0,12000.0,11500.0,11500.0,60.0],["1995-07-03",11500.0,11500.0,11500.0,11500.0,0.0],["1995-07-05",12000.0,12750.0,11750.0,12750.0,37.0],["1995-07-06",12750.0,13250.0,12625.0,13125.0,90.0],["1995-07-07",13250.0,13625.0,13250.0,13500.0,29.0],["1995-07-10",13750.0,14000.0,13375.0,13500.0,48.0],["1995-07-11",13875.0,13875.0,12875.0,12875.0,36.0],["1995-07-12",13000.0,13000.0,13000.0,13000.0,3.0],["1995-07-13",13000.0,13000.0,13000.0,13000.0,1.0],["1995-07-14",13000.0,13000.0,13000.0,13000.0,0.0],["1995-07-17",13500.0,13500.0,13000.0,13000.0,4.0],["1995-07-18",13000.0,13000.0,13000.0,13000.0,2.0],["1995-07-19",13000.0,13125.0,13000.0,13125.0,4.0],["1995-07-20",13125.0,13125.0,13125.0,13125.0,10.0],["1995-07-21",13125.0,13375.0,13000.0,13250.0,50.0],["1995-07-24",13000.0,13000.0,13000.0,13000.0,1.0],["1995-07-25",13000.0,13500.0,13000.0,13500.0,10.0],["1995-07-26",13500.0,13500.0,13500.0,13500.0,25.0],["1995-07-27",13500.0,13500.0,13500.0,13500.0,0.0],["1995-07-28",13500.0,13500.0,13000.0,13500.0,76.0],["1995-07-31",13000.0,13500.0,13000.0,13500.0,1.0],["1995-08-01",13000.0,13250.0,13000.0,13250.0,100.0],["1995-08-02",13000.0,13000.0,13000.0,13000.0,3.0],["1995-08-03",13125.0,13125.0,13125.0,13125.0,3.0],["1995-08-04",13125.0,14250.0,13125.0,14250.0,69.0],["1995-08-07",14000.0,14000.0,13750.0,13750.0,4.0],["1995-08-08",13750.0,13750.0,13750.0,13750.0,3.0],["1995-08-09",14000.0,14000.0,14000.0,14000.0,1.0],["1995-08-10",14000.0,14000.0,14000.0,14000.0,13.0],["1995-08-11",13750.0,14000.0,13750.0,14000.0,8.0],["1995-08-14",14500.0,14500.0,14000.0,14000.0,18.0],["1995-08-15",14250.0,14250.0,14250.0,14250.0,1.0],["1995-08-16",14500.0,14750.0,14250.0,14500.0,126.0],["1995-08-17",14750.0,15000.0,14500.0,14875.0,36.0],["1995-08-18",15250.0,15250.0,15250.0,15250.0,3.0],["1995-08-21",15750.0,16000.0,15250.0,16000.0,32.0],["1995-08-22",15250.0,15750.0,15250.0,15750.0,6.0],["1995-08-23",16000.0,16250.0,15500.0,16250.0,28.0],["1995-08-24",16500.0,18000.0,16250.0,17750.0,13.0],["1995-08-25",18250.0,18750.0,18250.0,18500.0,12.0],["1995-08-28",18000.0,18250.0,18000.0,18250.0,68.0],["1995-08-29",17750.0,18250.0,17750.0,17750.0,57.0],["1995-08-30",17750.0,18000.0,17750.0,18000.0,4.0],["1995-08-31",18000.0,18000.0,17750.0,17750.0,59.0],["1995-09-01",18125.0,18250.0,18000.0,18250.0,146.0],["1995-09-05",18250.0,18750.0,18000.0,18000.0,20.0],["1995-09-06",18500.0,18500.0,18000.0,18250.0,8.0],["1995-09-07",18375.0,18375.0,18375.0,18375.0,1.0],["1995-09-08",18125.0,19250.0,18125.0,19250.0,63.0],["1995-09-11",19250.0,19750.0,19000.0,19250.0,51.0],["1995-09-12",19250.0,20000.0,19250.0,19250.0,77.0],["1995-09-13",19500.0,19750.0,19000.0,19500.0,9.0],["1995-09-14",19000.0,19500.0,18750.0,19250.0,9.0],["1995-09-15",18750.0,19250.0,18750.0,19250.0,8.0],["1995-09-18",19000.0,19000.0,19000.0,19000.0,13.0],["1995-09-19",18750.0,19000.0,18500.0,18750.0,49.0],["1995-09-20",18250.0,19000.0,18250.0,19000.0,12.0],["1995-09-21",19000.0,19000.0,18750.0,18750.0,30.0],["1995-09-22",18750.0,19000.0,18500.0,18500.0,35.0],["1995-09-25",18500.0,18500.0,17750.0,17750.0,9.0],["1995-09-26",17500.0,18000.0,17500.0,17750.0,17.0],["1995-09-27",17750.0,17750.0,17750.0,17750.0,0.0],["1995-09-28",18000.0,18000.0,18000.0,18000.0,1.0],["1995-09-29",18000.0,18250.0,18000.0,18000.0,18.0],["1995-10-02",18250.0,18750.0,18000.0,18750.0,69.0],["1995-10-03",18250.0,18500.0,18250.0,18250.0,25.0],["1995-10-04",18250.0,18500.0,18000.0,18000.0,5.0],["1995-10-05",18000.0,18375.0,18000.0,18375.0,20.0],["1995-10-06",18000.0,18750.0,18000.0,18000.0,12.0],["1995-10-09",18750.0,18750.0,18000.0,18375.0,79.0],["1995-10-10",18500.0,18500.0,18000.0,18000.0,7.0],["1995-10-11",18500.0,18500.0,18250.0,18500.0,4.0],["1995-10-12",18500.0,18500.0,18250.0,18500.0,11.0],["1995-10-13",18500.0,19000.0,18250.0,18500.0,33.0],["1995-10-16",18750.0,18750.0,18500.0,18750.0,11.0],["1995-10-17",18750.0,19500.0,18500.0,19125.0,30.0],["1995-10-18",19500.0,19500.0,19000.0,19500.0,46.0],["1995-10-19",19750.0,20250.0,19250.0,20000.0,107.0],["1995-10-20",20000.0,20000.0,19250.0,19250.0,89.0],["1995-10-23",19500.0,19500.0,19000.0,19250.0,17.0],["1995-10-24",19500.0,19500.0,19000.0,19000.0,113.0],["1995-10-25",19250.0,19250.0,18250.0,18250.0,10.0],["1995-10-26",18500.0,18500.0,18000.0,18000.0,3.0],["1995-10-27",18000.0,18250.0,17500.0,17500.0,38.0],["1995-10-30",18250.0,18250.0,18250.0,18250.0,0.0],["1995-10-31",18250.0,18250.0,18250.0,18250.0,0.0],["1995-11-01",18250.0,18250.0,17750.0,18000.0,6.0],["1995-11-02",17750.0,17750.0,17750.0,17750.0,4.0],["1995-11-03",18000.0,18000.0,17750.0,17750.0,2.0],["1995-11-06",18250.0,18250.0,17250.0,17250.0,11.0],["1995-11-07",17750.0,17750.0,16250.0,16250.0,28.0],["1995-11-08",16750.0,17500.0,16750.0,17500.0,6.0],["1995-11-09",17000.0,17500.0,16750.0,16812.5,10.0],["1995-11-10",17250.0,17250.0,16750.0,16750.0,0.0],["1995-11-13",16750.0,16750.0,16750.0,16750.0,1.0],["1995-11-14",17000.0,17500.0,17000.0,17250.0,59.0],["1995-11-15",17750.0,17750.0,17250.0,17500.0,24.0],["1995-11-16",17750.0,17750.0,17500.0,17750.0,1.0],["1995-11-17",17750.0,17750.0,17500.0,17500.0,6.0],["1995-11-20",17500.0,17500.0,17000.0,17000.0,6.0],["1995-11-21",16750.0,17250.0,16750.0,16750.0,2.0],["1995-11-22",16750.0,16750.0,16750.0,16750.0,0.0],["1995-11-24",17125.0,17125.0,16750.0,16750.0,3.0],["1995-11-27",16750.0,17500.0,16750.0,16750.0,3.0],["1995-11-28",16750.0,16750.0,16750.0,16750.0,1.0],["1995-11-29",17250.0,17250.0,16750.0,16750.0,9.0],["1995-11-30",16750.0,17250.0,16750.0,17250.0,3.0],["1995-12-01",17250.0,17750.0,17000.0,17750.0,40.0],["1995-12-04",17750.0,17750.0,17000.0,17500.0,17.0],["1995-12-05",17500.0,17750.0,17250.0,17500.0,9.0],["1995-12-06",17750.0,17750.0,17250.0,17750.0,5.0],["1995-12-07",17750.0,18000.0,17500.0,17500.0,17.0],["1995-12-08",17750.0,17750.0,17500.0,17750.0,6.0],["1995-12-11",17750.0,17750.0,17250.0,17250.0,21.0],["1995-12-12",17500.0,17500.0,17250.0,17250.0,5.0],["1995-12-13",17500.0,17500.0,17250.0,17375.0,3.0],["1995-12-14",17500.0,17500.0,17468.75,17500.0,5.0],["1995-12-15",17500.0,17500.0,17375.0,17375.0,6.0],["1995-12-18",17500.0,17500.0,17250.0,17500.0,4.0],["1995-12-19",17500.0,17500.0,17250.0,17250.0,5.0],["1995-12-20",17250.0,17750.0,17250.0,17500.0,3.0],["1995-12-21",17500.0,17500.0,16750.0,16750.0,9.0],["1995-12-22",16750.0,17250.0,16750.0,17250.0,6.0],["1995-12-26",17250.0,17500.0,17000.0,17250.0,32.0],["1995-12-27",17250.0,17500.0,17250.0,17500.0,3.0],["1995-12-28",17500.0,17500.0,17250.0,17250.0,27.0],["1995-12-29",17750.0,18000.0,17500.0,18000.0,18.0],["1996-01-02",18500.0,18500.0,18000.0,18000.0,15.0],["1996-01-03",18250.0,18250.0,17750.0,18000.0,22.0],["1996-01-04",18500.0,18750.0,18000.0,18687.5,15.0],["1996-01-05",18000.0,18750.0,18000.0,18250.0,14.0],["1996-01-08",18250.0,19000.0,18250.0,19000.0,5.0],["1996-01-09",19000.0,19000.0,18750.0,18750.0,5.0],["1996-01-10",18250.0,18750.0,17750.0,18250.0,9.0],["1996-01-11",18500.0,19250.0,18500.0,19000.0,24.0],["1996-01-12",19250.0,19250.0,19250.0,19250.0,2.0],["1996-01-15",19250.0,19250.0,18750.0,18750.0,32.0],["1996-01-16",18750.0,19250.0,18750.0,19250.0,8.0],["1996-01-17",18750.0,19250.0,18500.0,19000.0,29.0],["1996-01-18",19000.0,19250.0,18500.0,19250.0,18.0],["1996-01-19",19250.0,19750.0,19000.0,19000.0,42.0],["1996-01-22",19500.0,19750.0,19250.0,19750.0,23.0],["1996-01-23",19750.0,19750.0,19250.0,19750.0,15.0],["1996-01-24",19750.0,20000.0,19250.0,20000.0,36.0],["1996-01-25",20000.0,20000.0,19500.0,20000.0,10.0],["1996-01-26",20000.0,20000.0,20000.0,20000.0,0.0],["1996-01-29",20000.0,20000.0,19500.0,19750.0,45.0],["1996-01-30",19750.0,20250.0,19500.0,20250.0,65.0],["1996-01-31",20000.0,20500.0,19750.0,20500.0,53.0],["1996-02-01",20500.0,21750.0,20375.0,21000.0,32.0],["1996-02-02",20750.0,21250.0,20750.0,20750.0,6.0],["1996-02-05",21250.0,21250.0,20500.0,21000.0,19.0],["1996-02-06",21125.0,21750.0,21000.0,21375.0,26.0],["1996-02-07",21500.0,21750.0,21000.0,21500.0,112.0],["1996-02-08",21750.0,21750.0,20750.0,20750.0,26.0],["1996-02-09",20750.0,20750.0,19500.0,20000.0,53.0],["1996-02-12",20000.0,20500.0,20000.0,20250.0,6.0],["1996-02-13",20000.0,20750.0,20000.0,20750.0,1.0],["1996-02-14",20750.0,20750.0,20000.0,20750.0,6.0],["1996-02-15",20750.0,20750.0,20000.0,20000.0,5.0],["1996-02-16",20250.0,21750.0,20250.0,21250.0,45.0],["1996-02-20",21000.0,22000.0,20750.0,21250.0,38.0],["1996-02-21",21750.0,21750.0,21250.0,21750.0,11.0],["1996-02-22",21750.0,22000.0,21500.0,22000.0,53.0],["1996-02-23",21500.0,21500.0,21000.0,21125.0,10.0],["1996-02-26",21000.0,21250.0,21000.0,21250.0,7.0],["1996-02-27",21250.0,21250.0,20250.0,20250.0,3.0],["1996-02-28",20500.0,20500.0,20000.0,20000.0,7.0],["1996-02-29",20000.0,20250.0,19750.0,20250.0,5.0],["1996-03-01",20250.0,20250.0,20250.0,20250.0,0.0],["1996-03-04",19750.0,19750.0,19750.0,19750.0,7.0],["1996-03-05",20000.0,20000.0,19750.0,19750.0,2.0],["1996-03-06",19500.0,20000.0,19500.0,20000.0,1.0],["1996-03-07",20000.0,20000.0,20000.0,20000.0,9.0],["1996-03-08",19750.0,20250.0,19250.0,19250.0,62.0],["1996-03-11",19250.0,19500.0,19000.0,19500.0,6.0],["1996-03-12",19500.0,20000.0,19500.0,19500.0,9.0],["1996-03-13",19500.0,20000.0,19500.0,19500.0,13.0],["1996-03-14",20000.0,20000.0,19500.0,19625.0,5.0],["1996-03-15",20000.0,20000.0,19500.0,19625.0,8.0],["1996-03-18",20000.0,20000.0,19000.0,19000.0,12.0],["1996-03-19",19000.0,19250.0,18500.0,19000.0,37.0],["1996-03-20",18750.0,19250.0,18750.0,18875.0,4.0],["1996-03-21",19250.0,19500.0,19000.0,19375.0,12.0],["1996-03-22",19250.0,19250.0,19000.0,19250.0,1.0],["1996-03-25",19125.0,19250.0,19000.0,19000.0,12.0],["1996-03-26",18875.0,19250.0,18750.0,18750.0,3.0],["1996-03-27",19000.0,19000.0,18750.0,18750.0,4.0],["1996-03-28",18750.0,18750.0,18750.0,18750.0,0.0],["1996-03-29",18750.0,19000.0,18250.0,18750.0,87.0],["1996-04-01",18750.0,18750.0,18250.0,18250.0,41.0],["1996-04-02",18750.0,18750.0,18000.0,18500.0,53.0],["1996-04-03",18500.0,19000.0,18250.0,18750.0,68.0],["1996-04-04",19250.0,19250.0,19250.0,19250.0,4.0],["1996-04-08",18375.0,19000.0,18375.0,18500.0,3.0],["1996-04-09",18500.0,19000.0,18500.0,19000.0,79.0],["1996-04-10",19000.0,19000.0,18250.0,18500.0,25.0],["1996-04-11",18250.0,18625.0,18250.0,18625.0,102.0],["1996-04-12",18500.0,18750.0,18250.0,18375.0,73.0],["1996-04-15",18250.0,18375.0,18250.0,18250.0,2.0],["1996-04-16",18250.0,18500.0,18125.0,18500.0,61.0],["1996-04-17",18500.0,18500.0,18500.0,18500.0,0.0],["1996-04-18",18500.0,18500.0,18500.0,18500.0,0.0],["1996-04-19",18625.0,18625.0,18500.0,18625.0,5.0],["1996-04-22",18250.0,18625.0,18250.0,18250.0,11.0],["1996-04-23",18250.0,18250.0,18250.0,18250.0,1.0],["1996-04-24",17500.0,18000.0,17500.0,17750.0,40.0],["1996-04-25",18000.0,18000.0,17750.0,17750.0,14.0],["1996-04-26",18000.0,19000.0,18000.0,19000.0,12.0],["1996-04-29",19250.0,19500.0,18750.0,18750.0,70.0],["1996-04-30",19500.0,20000.0,19250.0,20000.0,10.0],["1996-05-01",20000.0,20000.0,19250.0,19250.0,7.0],["1996-05-02",19500.0,19500.0,19000.0,19000.0,1.0],["1996-05-03",19250.0,19500.0,18750.0,19375.0,9.0],["1996-05-06",19000.0,19250.0,19000.0,19250.0,8.0],["1996-05-07",19250.0,19250.0,18750.0,19250.0,20.0],["1996-05-08",19000.0,20000.0,18750.0,20000.0,33.0],["1996-05-09",20000.0,21250.0,20000.0,21250.0,36.0],["1996-05-10",21250.0,21750.0,21000.0,21500.0,12.0],["1996-05-13",22000.0,22000.0,22000.0,22000.0,1.0],["1996-05-14",22000.0,22000.0,21250.0,21250.0,17.0],["1996-05-15",21250.0,21500.0,21000.0,21000.0,36.0],["1996-05-16",21000.0,21250.0,21000.0,21000.0,6.0],["1996-05-17",20750.0,21000.0,20000.0,20000.0,10.0],["1996-05-20",20500.0,20500.0,20500.0,20500.0,0.0],["1996-05-21",20500.0,20500.0,20000.0,20000.0,29.0],["1996-05-22",20500.0,20500.0,20000.0,20000.0,1.0],["1996-05-23",20500.0,20500.0,20500.0,20500.0,0.0],["1996-05-24",20000.0,20250.0,20000.0,20000.0,3.0],["1996-05-28",20250.0,20250.0,19500.0,19500.0,74.0],["1996-05-29",19250.0,19750.0,19250.0,19500.0,191.0],["1996-05-30",19500.0,20500.0,19500.0,20500.0,66.0],["1996-05-31",20250.0,20500.0,20250.0,20500.0,2.0],["1996-06-03",20500.0,20500.0,20000.0,20250.0,19.0],["1996-06-04",20500.0,20500.0,20500.0,20500.0,2.0],["1996-06-05",20000.0,20000.0,20000.0,20000.0,1.0],["1996-06-06",20750.0,20750.0,20000.0,20250.0,24.0],["1996-06-07",19750.0,20500.0,19750.0,20500.0,20.0],["1996-06-10",20750.0,21000.0,20500.0,20750.0,6.0],["1996-06-11",20750.0,21000.0,20750.0,21000.0,7.0],["1996-06-12",21250.0,22000.0,21250.0,21500.0,8.0],["1996-06-13",21750.0,22250.0,21250.0,22250.0,130.0],["1996-06-14",22750.0,22750.0,22000.0,22500.0,8.0],["1996-06-17",22000.0,22500.0,21500.0,21500.0,9.0],["1996-06-18",21500.0,21875.0,21000.0,21000.0,23.0],["1996-06-19",20750.0,20750.0,19750.0,19750.0,10.0],["1996-06-20",19500.0,20000.0,19500.0,19750.0,46.0],["1996-06-21",19750.0,19750.0,19750.0,19750.0,0.0],["1996-06-24",19500.0,19500.0,19500.0,19500.0,3.0],["1996-06-25",19875.0,20000.0,19500.0,20000.0,46.0],["1996-06-26",20000.0,20000.0,19750.0,19750.0,1.0],["1996-06-27",19875.0,20000.0,19500.0,19750.0,18.0],["1996-06-28",19750.0,19750.0,19500.0,19500.0,0.0],["1996-07-01",19250.0,19750.0,19250.0,19750.0,1.0],["1996-07-02",19500.0,19500.0,19500.0,19500.0,0.0],["1996-07-03",19500.0,19750.0,19000.0,19250.0,14.0],["1996-07-05",19250.0,19250.0,19250.0,19250.0,0.0],["1996-07-08",19500.0,19500.0,19250.0,19250.0,3.0],["1996-07-09",19000.0,19250.0,19000.0,19000.0,11.0],["1996-07-10",19000.0,19000.0,19000.0,19000.0,1.0],["1996-07-11",19000.0,19500.0,19000.0,19000.0,1.0],["1996-07-12",19500.0,19500.0,18750.0,19000.0,6.0],["1996-07-15",18500.0,18500.0,18000.0,18000.0,4.0],["1996-07-16",18250.0,18500.0,17500.0,17500.0,11.0],["1996-07-17",18250.0,18500.0,18000.0,18000.0,2.0],["1996-07-18",18000.0,18000.0,18000.0,18000.0,0.0],["1996-07-19",18000.0,18000.0,18000.0,18000.0,0.0],["1996-07-22",18500.0,18500.0,18500.0,18500.0,1.0],["1996-07-23",18500.0,18625.0,18500.0,18625.0,5.0],["1996-07-24",18250.0,18250.0,17750.0,17750.0,6.0],["1996-07-25",17500.0,17500.0,16250.0,16250.0,10.0],["1996-07-26",16500.0,16500.0,16000.0,16000.0,11.0],["1996-07-29",16500.0,16500.0,15250.0,15500.0,37.0],["1996-07-30",15500.0,15500.0,15500.0,15500.0,0.0],["1996-07-31",15500.0,15500.0,15500.0,15500.0,2.0],["1996-08-01",16000.0,16000.0,16000.0,16000.0,1.0],["1996-08-02",16000.0,16000.0,15750.0,15750.0,5.0],["1996-08-05",15968.75,16000.0,15750.0,15750.0,1.0],["1996-08-06",15750.0,15750.0,15750.0,15750.0,0.0],["1996-08-07",15750.0,15750.0,15750.0,15750.0,1.0],["1996-08-08",16000.0,16000.0,16000.0,16000.0,1.0],["1996-08-09",16000.0,16000.0,15500.0,15750.0,14.0],["1996-08-12",15250.0,15500.0,15250.0,15250.0,9.0],["1996-08-13",15250.0,15250.0,15250.0,15250.0,1.0],["1996-08-14",15250.0,15250.0,14250.0,14375.0,11.0],["1996-08-15",14250.0,14250.0,13500.0,14000.0,30.0],["1996-08-16",13750.0,14000.0,13250.0,13250.0,10.0],["1996-08-19",13250.0,13500.0,12750.0,13250.0,84.0],["1996-08-20",13500.0,14000.0,13250.0,13875.0,38.0],["1996-08-21",14000.0,14000.0,13750.0,14000.0,1.0],["1996-08-22",14000.0,14750.0,13750.0,14500.0,21.0],["1996-08-23",14500.0,15000.0,14250.0,15000.0,7.0],["1996-08-26",15000.0,16250.0,15000.0,15750.0,19.0],["1996-08-27",16250.0,16500.0,16000.0,16250.0,74.0],["1996-08-28",16250.0,16250.0,16250.0,16250.0,6.0],["1996-08-29",16250.0,16250.0,16250.0,16250.0,2.0],["1996-08-30",15750.0,16000.0,15750.0,15750.0,6.0],["1996-09-03",15750.0,16000.0,15250.0,15250.0,11.0],["1996-09-04",16000.0,16250.0,15500.0,16000.0,43.0],["1996-09-05",16000.0,16250.0,15250.0,15250.0,44.0],["1996-09-06",15250.0,15250.0,14750.0,14750.0,9.0],["1996-09-09",15000.0,15000.0,14500.0,14750.0,14.0],["1996-09-10",14750.0,15375.0,14750.0,14750.0,22.0],["1996-09-11",15000.0,15000.0,15000.0,15000.0,3.0],["1996-09-12",15000.0,15750.0,15000.0,15750.0,0.0],["1996-09-13",15500.0,15750.0,15500.0,15750.0,1.0],["1996-09-16",15750.0,16000.0,15750.0,16000.0,21.0],["1996-09-17",16000.0,16000.0,16000.0,16000.0,0.0],["1996-09-18",15750.0,15750.0,15000.0,15000.0,11.0],["1996-09-19",14750.0,14750.0,14750.0,14750.0,0.0],["1996-09-20",14750.0,14750.0,14750.0,14750.0,0.0],["1996-09-23",14750.0,14750.0,14500.0,14500.0,4.0],["1996-09-24",14375.0,14500.0,14250.0,14375.0,11.0],["1996-09-25",14375.0,14750.0,14375.0,14500.0,38.0],["1996-09-26",14500.0,14500.0,14500.0,14500.0,1.0],["1996-09-27",14500.0,14500.0,14500.0,14500.0,0.0],["1996-09-30",14375.0,14500.0,14000.0,14000.0,97.0],["1996-10-01",14250.0,14250.0,14000.0,14000.0,75.0],["1996-10-02",14000.0,14000.0,13250.0,14000.0,7.0],["1996-10-03",13500.0,13500.0,13500.0,13500.0,18.0],["1996-10-04",13500.0,14000.0,13500.0,13500.0,1.0],["1996-10-07",14000.0,14000.0,14000.0,14000.0,1.0],["1996-10-08",13250.0,13250.0,13250.0,13250.0,1.0],["1996-10-09",13250.0,13250.0,13250.0,13250.0,0.0],["1996-10-10",13250.0,13250.0,12750.0,13000.0,3.0],["1996-10-11",13000.0,13000.0,13000.0,13000.0,0.0],["1996-10-14",12750.0,13000.0,12500.0,13000.0,37.0],["1996-10-15",13000.0,13000.0,12500.0,12500.0,28.0],["1996-10-16",12500.0,12500.0,12250.0,12250.0,23.0],["1996-10-17",12250.0,12250.0,12250.0,12250.0,0.0],["1996-10-18",12500.0,12500.0,12250.0,12250.0,7.0],["1996-10-21",12500.0,12500.0,12250.0,12468.75,148.0],["1996-10-22",12250.0,12500.0,12250.0,12375.0,3.0],["1996-10-23",12125.0,12750.0,12000.0,12625.0,88.0],["1996-10-24",12750.0,12750.0,12500.0,12500.0,13.0],["1996-10-25",12500.0,13000.0,12500.0,13000.0,4.0],["1996-10-28",12500.0,13000.0,12250.0,12500.0,6.0],["1996-10-29",12250.0,12500.0,12250.0,12500.0,8.0],["1996-10-30",12000.0,12000.0,11750.0,12000.0,30.0],["1996-10-31",12250.0,12250.0,11250.0,11250.0,20.0],["1996-11-01",11750.0,11875.0,11750.0,11750.0,5.0],["1996-11-04",11250.0,11500.0,11125.0,11500.0,33.0],["1996-11-05",11500.0,11500.0,11000.0,11250.0,74.0],["1996-11-06",11125.0,11250.0,11125.0,11250.0,35.0],["1996-11-07",11250.0,11250.0,11000.0,11250.0,27.0],["1996-11-08",11000.0,11250.0,11000.0,11000.0,36.0],["1996-11-11",11125.0,11500.0,11000.0,11250.0,111.0],["1996-11-12",11750.0,11750.0,11500.0,11500.0,9.0],["1996-11-13",11750.0,12000.0,11500.0,11500.0,6.0],["1996-11-14",11250.0,11500.0,11250.0,11375.0,11.0],["1996-11-15",11625.0,11625.0,11375.0,11500.0,7.0],["1996-11-18",11500.0,11500.0,11500.0,11500.0,0.0],["1996-11-19",11500.0,11500.0,11500.0,11500.0,0.0],["1996-11-20",11500.0,11500.0,11500.0,11500.0,0.0],["1996-11-21",11500.0,12000.0,11500.0,11750.0,3.0],["1996-11-22",11500.0,11750.0,11500.0,11750.0,3.0],["1996-11-25",11500.0,11750.0,11375.0,11750.0,38.0],["1996-11-26",11750.0,11750.0,11500.0,11500.0,10.0],["1996-11-27",11500.0,12000.0,11500.0,11500.0,10.0],["1996-11-29",11500.0,11500.0,11500.0,11500.0,1.0],["1996-12-02",11500.0,12000.0,11500.0,12000.0,17.0],["1996-12-03",12500.0,14250.0,12500.0,14250.0,51.0],["1996-12-04",13500.0,14000.0,12750.0,12750.0,19.0],["1996-12-05",13000.0,13250.0,13000.0,13250.0,13.0],["1996-12-06",12500.0,13000.0,12500.0,13000.0,16.0],["1996-12-09",12750.0,13000.0,12750.0,13000.0,0.0],["1996-12-10",13000.0,13000.0,13000.0,13000.0,0.0],["1996-12-11",13125.0,13125.0,13125.0,13125.0,1.0],["1996-12-12",13250.0,13250.0,13250.0,13250.0,1.0],["1996-12-13",13250.0,13250.0,12750.0,13250.0,10.0],["1996-12-16",12750.0,13000.0,12500.0,12500.0,5.0],["1996-12-17",13250.0,13250.0,12875.0,13000.0,34.0],["1996-12-18",13000.0,13000.0,12250.0,12500.0,33.0],["1996-12-19",12250.0,12625.0,12000.0,12625.0,78.0],["1996-12-20",12500.0,12500.0,12250.0,12500.0,22.0],["1996-12-23",12250.0,12500.0,12000.0,12000.0,11.0],["1996-12-24",12000.0,12000.0,12000.0,12000.0,1.0],["1996-12-26",12000.0,12000.0,12000.0,12000.0,4.0],["1996-12-27",12000.0,12000.0,11500.0,11500.0,2.0],["1996-12-30",11500.0,12000.0,11500.0,11750.0,3.0],["1996-12-31",12000.0,12000.0,11625.0,11625.0,1.0],["1997-01-02",12000.0,12000.0,11625.0,11625.0,4.0],["1997-01-03",12000.0,12000.0,12000.0,12000.0,2.0],["1997-01-06",11750.0,11750.0,11750.0,11750.0,1.0],["1997-01-07",11750.0,11750.0,11750.0,11750.0,0.0],["1997-01-08",11750.0,11875.0,11250.0,11500.0,66.0],["1997-01-09",11625.0,11750.0,11000.0,11750.0,30.0],["1997-01-10",11500.0,11625.0,11000.0,11500.0,52.0],["1997-01-13",11750.0,11750.0,11250.0,11250.0,9.0],["1997-01-14",11250.0,11750.0,11000.0,11750.0,48.0],["1997-01-15",11750.0,11750.0,11750.0,11750.0,2.0],["1997-01-16",11750.0,11750.0,11250.0,11250.0,11.0],["1997-01-17",11250.0,11250.0,10750.0,10875.0,39.0],["1997-01-20",11125.0,11125.0,10750.0,10750.0,10.0],["1997-01-21",10750.0,10750.0,10250.0,10250.0,26.0],["1997-01-22",10625.0,10625.0,10000.0,10250.0,101.0],["1997-01-23",10625.0,10625.0,10000.0,10625.0,47.0],["1997-01-24",10500.0,10500.0,10500.0,10500.0,1.0],["1997-01-27",10500.0,11000.0,10500.0,11000.0,41.0],["1997-01-28",10375.0,11000.0,10375.0,11000.0,7.0],["1997-01-29",10750.0,11000.0,10750.0,10750.0,16.0],["1997-01-30",10750.0,10750.0,10750.0,10750.0,0.0],["1997-01-31",11250.0,11250.0,11250.0,11250.0,2.0],["1997-02-03",11250.0,11250.0,10750.0,10750.0,5.0],["1997-02-04",11250.0,11250.0,10875.0,11000.0,4.0],["1997-02-05",11000.0,11000.0,11000.0,11000.0,0.0],["1997-02-06",11000.0,11000.0,10750.0,10875.0,36.0],["1997-02-07",11000.0,11250.0,10875.0,11000.0,23.0],["1997-02-10",11125.0,11250.0,10750.0,10750.0,12.0],["1997-02-11",10500.0,10750.0,10500.0,10500.0,9.0],["1997-02-12",10000.0,10250.0,9750.0,9750.0,9.0],["1997-02-13",9750.0,9750.0,9375.0,9500.0,7.0],["1997-02-14",9500.0,9750.0,9250.0,9750.0,7.0],["1997-02-18",9750.0,10000.0,9750.0,9875.0,14.0],["1997-02-19",10000.0,10000.0,9750.0,9875.0,3.0],["1997-02-20",9750.0,10250.0,9750.0,9750.0,132.0],["1997-02-21",9500.0,9750.0,9500.0,9750.0,22.0],["1997-02-24",9500.0,10000.0,9500.0,10000.0,7.0],["1997-02-25",9750.0,10000.0,9750.0,10000.0,1.0],["1997-02-26",10000.0,10000.0,10000.0,10000.0,1.0],["1997-02-27",9750.0,10000.0,9500.0,10000.0,111.0],["1997-02-28",10000.0,10000.0,10000.0,10000.0,1.0],["1997-03-03",10000.0,10000.0,10000.0,10000.0,5.0],["1997-03-04",10000.0,10000.0,9875.0,10000.0,16.0],["1997-03-05",10000.0,10000.0,10000.0,10000.0,0.0],["1997-03-06",10000.0,10000.0,10000.0,10000.0,0.0],["1997-03-07",10000.0,10000.0,9500.0,9500.0,17.0],["1997-03-10",9750.0,9750.0,9000.0,9000.0,32.0],["1997-03-11",8750.0,9500.0,8750.0,9500.0,3.0],["1997-03-12",9500.0,9500.0,9500.0,9500.0,1.0],["1997-03-13",9500.0,9500.0,9500.0,9500.0,0.0],["1997-03-14",9750.0,10000.0,9750.0,10000.0,20.0],["1997-03-17",10125.0,10125.0,10125.0,10125.0,2.0],["1997-03-18",10125.0,10125.0,10125.0,10125.0,0.0],["1997-03-19",10000.0,10000.0,10000.0,10000.0,0.0],["1997-03-20",10000.0,10000.0,10000.0,10000.0,0.0],["1997-03-21",10000.0,10000.0,10000.0,10000.0,1.0],["1997-03-24",9750.0,10000.0,9750.0,10000.0,0.0],["1997-03-25",10000.0,10000.0,10000.0,10000.0,1.0],["1997-03-26",9750.0,10000.0,9750.0,10000.0,0.0],["1997-03-27",10031.25,10375.0,10031.25,10375.0,3.0],["1997-03-31",10000.0,10000.0,9750.0,10000.0,2.0],["1997-04-01",9750.0,10125.0,9750.0,9875.0,27.0],["1997-04-02",9750.0,10000.0,9750.0,10000.0,1.0],["1997-04-03",9750.0,10000.0,9750.0,9750.0,4.0],["1997-04-04",10000.0,10000.0,9250.0,9250.0,9.0],["1997-04-07",9500.0,9500.0,9250.0,9500.0,16.0],["1997-04-08",9125.0,9125.0,9125.0,9125.0,0.0],["1997-04-09",9500.0,9500.0,9500.0,9500.0,1.0],["1997-04-10",9125.0,9500.0,9125.0,9500.0,9.0],["1997-04-11",9625.0,9625.0,9625.0,9625.0,3.0],["1997-04-14",9500.0,9500.0,9500.0,9500.0,4.0],["1997-04-15",9500.0,9500.0,9250.0,9250.0,18.0],["1997-04-16",9500.0,9500.0,9500.0,9500.0,1.0],["1997-04-17",9500.0,9500.0,9500.0,9500.0,0.0],["1997-04-18",9500.0,9500.0,9000.0,9000.0,9.0],["1997-04-21",9000.0,9000.0,9000.0,9000.0,0.0],["1997-04-22",9500.0,9500.0,8750.0,8750.0,31.0],["1997-04-23",8625.0,8750.0,8250.0,8750.0,10.0],["1997-04-24",8875.0,8875.0,8875.0,8875.0,1.0],["1997-04-25",8875.0,8875.0,8875.0,8875.0,8.0],["1997-04-28",8875.0,9500.0,8875.0,9500.0,13.0],["1997-04-29",10000.0,10000.0,9250.0,9500.0,27.0],["1997-04-30",9750.0,10500.0,9500.0,10250.0,41.0],["1997-05-01",9875.0,10250.0,9875.0,10250.0,10.0],["1997-05-02",10250.0,10500.0,9750.0,10500.0,15.0],["1997-05-05",10625.0,10625.0,10625.0,10625.0,4.0],["1997-05-06",10625.0,10750.0,10625.0,10750.0,4.0],["1997-05-07",10500.0,10500.0,10000.0,10000.0,9.0],["1997-05-08",10250.0,10250.0,10250.0,10250.0,8.0],["1997-05-09",10000.0,10125.0,10000.0,10000.0,8.0],["1997-05-12",10250.0,11250.0,10250.0,10500.0,13.0],["1997-05-13",11000.0,11500.0,11000.0,11500.0,7.0],["1997-05-14",11625.0,13500.0,11625.0,13000.0,15.0],["1997-05-15",13000.0,13000.0,12250.0,12500.0,9.0],["1997-05-16",12500.0,12500.0,12125.0,12125.0,6.0],["1997-05-19",12125.0,12125.0,12125.0,12125.0,0.0],["1997-05-20",12500.0,12750.0,12500.0,12750.0,1.0],["1997-05-21",12750.0,13000.0,12500.0,12500.0,4.0],["1997-05-22",12500.0,12500.0,12500.0,12500.0,0.0],["1997-05-23",13000.0,13000.0,13000.0,13000.0,1.0],["1997-05-27",12625.0,13125.0,12625.0,12750.0,15.0],["1997-05-28",12750.0,12750.0,12750.0,12750.0,0.0],["1997-05-29",13250.0,13500.0,12750.0,13250.0,8.0],["1997-05-30",13000.0,13000.0,12750.0,13000.0,1.0],["1997-06-02",13000.0,13000.0,13000.0,13000.0,3.0],["1997-06-03",13000.0,13000.0,13000.0,13000.0,19.0],["1997-06-04",12750.0,12750.0,12250.0,12250.0,2.0],["1997-06-05",12250.0,12500.0,12250.0,12250.0,23.0],["1997-06-06",12000.0,12500.0,12000.0,12000.0,22.0],["1997-06-09",12500.0,12500.0,12000.0,12000.0,1.0],["1997-06-10",12500.0,12500.0,12000.0,12000.0,6.0],["1997-06-11",12125.0,12125.0,12125.0,12125.0,5.0],["1997-06-12",12125.0,12125.0,11750.0,11750.0,27.0],["1997-06-13",11750.0,11750.0,11250.0,11250.0,11.0],["1997-06-16",11750.0,11750.0,11250.0,11750.0,15.0],["1997-06-17",11500.0,11500.0,11125.0,11125.0,11.0],["1997-06-18",10750.0,11000.0,9750.0,10000.0,13.0],["1997-06-19",10000.0,10250.0,10000.0,10250.0,11.0],["1997-06-20",10375.0,10375.0,10250.0,10312.5,25.0],["1997-06-23",10500.0,10500.0,10000.0,10125.0,8.0],["1997-06-24",10250.0,10250.0,9750.0,9750.0,17.0],["1997-06-25",9750.0,10000.0,9000.0,9375.0,60.0],["1997-06-26",9375.0,9500.0,9375.0,9375.0,6.0],["1997-06-27",9250.0,9250.0,8750.0,8875.0,30.0],["1997-06-30",9125.0,9125.0,8875.0,8875.0,5.0],["1997-07-01",9250.0,9250.0,9000.0,9125.0,93.0],["1997-07-02",9125.0,9125.0,9000.0,9000.0,10.0],["1997-07-03",9125.0,9125.0,9000.0,9125.0,6.0],["1997-07-07",9125.0,9625.0,8500.0,9000.0,41.0],["1997-07-08",8625.0,8750.0,8250.0,8500.0,16.0],["1997-07-09",8250.0,8750.0,8250.0,8750.0,440.0],["1997-07-10",8500.0,9500.0,8500.0,9000.0,17.0],["1997-07-11",9000.0,9500.0,8750.0,8750.0,11.0],["1997-07-14",8500.0,9250.0,8250.0,9000.0,20.0],["1997-07-15",8250.0,9000.0,8250.0,9000.0,17.0],["1997-07-16",8500.0,9250.0,8500.0,9250.0,7.0],["1997-07-17",8750.0,9250.0,8750.0,9000.0,9.0],["1997-07-18",8750.0,9250.0,8500.0,8500.0,8.0],["1997-07-21",8000.0,8500.0,8000.0,8250.0,10.0],["1997-07-22",8500.0,8500.0,8250.0,8500.0,10.0],["1997-07-23",9250.0,9250.0,9000.0,9250.0,1.0],["1997-07-24",8500.0,8750.0,8500.0,8750.0,5.0],["1997-07-25",8500.0,8750.0,8500.0,8750.0,5.0],["1997-07-28",8875.0,8875.0,8500.0,8500.0,1.0],["1997-07-29",8500.0,8500.0,8500.0,8500.0,0.0],["1997-07-30",8500.0,8500.0,8250.0,8250.0,26.0],["1997-07-31",8625.0,8625.0,8250.0,8500.0,2.0],["1997-08-01",8250.0,8500.0,8250.0,8500.0,10.0],["1997-08-04",8500.0,8500.0,8500.0,8500.0,0.0],["1997-08-05",8750.0,8750.0,8750.0,8750.0,1.0],["1997-08-06",8250.0,8750.0,8250.0,8500.0,3.0],["1997-08-07",8750.0,9250.0,8750.0,9250.0,4.0],["1997-08-08",9000.0,10750.0,8750.0,10750.0,15.0],["1997-08-11",10250.0,10500.0,10250.0,10250.0,10.0],["1997-08-12",10250.0,10250.0,9750.0,10000.0,9.0],["1997-08-13",10000.0,10000.0,10000.0,10000.0,0.0],["1997-08-14",10250.0,10250.0,10250.0,10250.0,3.0],["1997-08-15",10250.0,10250.0,9750.0,10000.0,22.0],["1997-08-18",10000.0,10000.0,10000.0,10000.0,0.0],["1997-08-19",10000.0,10500.0,10000.0,10000.0,26.0],["1997-08-20",10250.0,10500.0,10250.0,10500.0,6.0],["1997-08-21",10000.0,10250.0,10000.0,10125.0,4.0],["1997-08-22",10000.0,10000.0,10000.0,10000.0,1.0],["1997-08-25",10000.0,10000.0,10000.0,10000.0,1.0],["1997-08-26",9750.0,9875.0,9625.0,9625.0,9.0],["1997-08-27",9625.0,9625.0,9625.0,9625.0,0.0],["1997-08-28",10125.0,10125.0,9625.0,9625.0,1.0],["1997-08-29",10125.0,10125.0,9500.0,9500.0,0.0],["1997-09-02",9500.0,9500.0,9500.0,9500.0,0.0],["1997-09-03",10000.0,10000.0,10000.0,10000.0,1.0],["1997-09-04",9500.0,9500.0,9500.0,9500.0,33.0],["1997-09-05",9625.0,9750.0,9500.0,9500.0,11.0],["1997-09-08",9500.0,9750.0,9500.0,9500.0,79.0],["1997-09-09",9500.0,9750.0,9500.0,9500.0,49.0],["1997-09-10",9125.0,9500.0,9000.0,9000.0,5.0],["1997-09-11",9187.5,9250.0,9000.0,9000.0,274.0],["1997-09-12",9000.0,9250.0,9000.0,9000.0,6.0],["1997-09-15",9250.0,9250.0,9000.0,9250.0,3.0],["1997-09-16",9250.0,9250.0,9125.0,9250.0,3.0],["1997-09-17",9000.0,9000.0,9000.0,9000.0,1.0],["1997-09-18",8750.0,9250.0,8750.0,8750.0,5.0],["1997-09-19",9250.0,9250.0,8750.0,8750.0,38.0],["1997-09-22",9000.0,9000.0,8750.0,9000.0,3.0],["1997-09-23",8625.0,8625.0,8625.0,8625.0,1.0],["1997-09-24",9000.0,9000.0,8750.0,8750.0,3.0],["1997-09-25",9000.0,9000.0,8625.0,9000.0,57.0],["1997-09-26",9000.0,9000.0,8625.0,8750.0,11.0],["1997-09-29",9000.0,9000.0,8750.0,8937.5,62.0],["1997-09-30",9250.0,9250.0,9125.0,9125.0,37.0],["1997-10-01",9250.0,9500.0,9000.0,9500.0,26.0],["1997-10-02",9250.0,9375.0,9000.0,9250.0,44.0],["1997-10-03",9625.0,10750.0,9437.5,10250.0,25.0],["1997-10-06",10250.0,12500.0,10250.0,11500.0,27.0],["1997-10-07",11750.0,12375.0,11500.0,12250.0,10.0],["1997-10-08",12250.0,12375.0,11875.0,12250.0,4.0],["1997-10-09",12000.0,12000.0,11750.0,11750.0,7.0],["1997-10-10",11250.0,11750.0,11125.0,11500.0,2.0],["1997-10-13",11500.0,11750.0,11375.0,11750.0,12.0],["1997-10-14",11750.0,12250.0,11750.0,12000.0,8.0],["1997-10-15",12250.0,12250.0,12000.0,12000.0,5.0],["1997-10-16",12000.0,12000.0,12000.0,12000.0,1.0],["1997-10-17",11875.0,11875.0,11625.0,11625.0,18.0],["1997-10-20",11625.0,11750.0,11625.0,11625.0,7.0],["1997-10-21",11625.0,11750.0,11625.0,11625.0,6.0],["1997-10-22",11875.0,12500.0,11875.0,12375.0,66.0],["1997-10-23",11750.0,12500.0,11750.0,12250.0,10.0],["1997-10-24",12750.0,12750.0,12000.0,12312.5,5.0],["1997-10-27",12375.0,12375.0,11500.0,11500.0,4.0],["1997-10-28",11000.0,11750.0,10750.0,11750.0,7.0],["1997-10-29",12000.0,12000.0,11562.5,11562.5,1.0],["1997-10-30",11250.0,12000.0,11250.0,12000.0,1.0],["1997-10-31",11500.0,11750.0,11250.0,11750.0,7.0],["1997-11-03",11500.0,11750.0,11500.0,11625.0,1.0],["1997-11-04",11750.0,11750.0,11250.0,11500.0,3.0],["1997-11-05",11500.0,11531.25,11250.0,11250.0,26.0],["1997-11-06",11250.0,11500.0,11000.0,11375.0,79.0],["1997-11-07",11250.0,11500.0,11000.0,11250.0,45.0],["1997-11-10",11000.0,11000.0,11000.0,11000.0,4.0],["1997-11-11",11000.0,11000.0,10500.0,10500.0,18.0],["1997-11-12",10750.0,10750.0,10250.0,10250.0,28.0],["1997-11-13",10000.0,10000.0,9750.0,9750.0,22.0],["1997-11-14",9875.0,10000.0,9875.0,10000.0,12.0],["1997-11-17",9750.0,10250.0,9750.0,10000.0,7.0],["1997-11-18",10250.0,10250.0,10000.0,10250.0,6.0],["1997-11-19",10125.0,10500.0,10125.0,10500.0,5.0],["1997-11-20",10500.0,10500.0,10500.0,10500.0,0.0],["1997-11-21",10000.0,10000.0,10000.0,10000.0,2.0],["1997-11-24",10125.0,10125.0,9875.0,9875.0,2.0],["1997-11-25",9875.0,10125.0,9875.0,10125.0,1.0],["1997-11-26",9750.0,9750.0,9750.0,9750.0,1.0],["1997-11-28",9750.0,10125.0,9750.0,10125.0,4.0],["1997-12-01",9750.0,9750.0,9750.0,9750.0,0.0],["1997-12-02",9500.0,9500.0,9500.0,9500.0,0.0],["1997-12-03",9375.0,9375.0,9000.0,9125.0,11.0],["1997-12-04",9000.0,9000.0,8250.0,8500.0,7.0],["1997-12-05",8250.0,8875.0,8250.0,8875.0,5.0],["1997-12-08",9000.0,9250.0,8750.0,8750.0,18.0],["1997-12-09",9125.0,9125.0,8000.0,8500.0,9.0],["1997-12-10",8500.0,8625.0,8500.0,8562.5,9.0],["1997-12-11",7812.5,8375.0,7812.5,8000.0,4.0],["1997-12-12",7750.0,8000.0,7750.0,7750.0,17.0],["1997-12-15",8000.0,8000.0,7750.0,7750.0,9.0],["1997-12-16",7250.0,7500.0,7250.0,7375.0,7.0],["1997-12-17",7000.0,7000.0,7000.0,7000.0,1.0],["1997-12-18",7000.0,7500.0,6500.0,6500.0,36.0],["1997-12-19",6500.0,6500.0,6000.0,6250.0,18.0],["1997-12-22",6250.0,6750.0,6250.0,6500.0,55.0],["1997-12-23",6437.5,6437.5,5500.0,5875.0,38.0],["1997-12-24",6250.0,6250.0,6000.0,6000.0,3.0],["1997-12-26",5875.0,6000.0,5875.0,6000.0,1.0],["1997-12-29",5750.0,6250.0,5500.0,6250.0,9.0],["1997-12-30",6250.0,6375.0,5750.0,6125.0,19.0],["1997-12-31",6125.0,6250.0,5750.0,6250.0,15.0],["1998-01-02",5750.0,6125.0,5750.0,6125.0,2.0],["1998-01-05",6125.0,6125.0,6000.0,6000.0,11.0],["1998-01-06",5625.0,5750.0,5625.0,5750.0,1.0],["1998-01-07",5625.0,6000.0,5625.0,6000.0,2.0],["1998-01-08",6000.0,6000.0,6000.0,6000.0,0.0],["1998-01-09",5687.5,5687.5,5687.5,5687.5,2.0],["1998-01-12",5500.0,5500.0,5500.0,5500.0,2.0],["1998-01-13",5000.0,5250.0,5000.0,5250.0,14.0],["1998-01-14",4875.0,5000.0,4875.0,4875.0,3.0],["1998-01-15",5375.0,5625.0,5250.0,5375.0,28.0],["1998-01-16",5500.0,5500.0,5500.0,5500.0,4.0],["1998-01-20",5250.0,5500.0,4500.0,5500.0,269.0],["1998-01-21",5500.0,5500.0,5375.0,5500.0,10.0],["1998-01-22",5250.0,5500.0,5250.0,5500.0,24.0],["1998-01-23",5375.0,5375.0,5375.0,5375.0,1.0],["1998-01-26",5312.5,5375.0,5250.0,5375.0,8.0],["1998-01-27",5375.0,5375.0,5375.0,5375.0,0.0],["1998-01-28",5125.0,5125.0,3750.0,4000.0,60.0],["1998-01-29",4250.0,4500.0,4000.0,4000.0,73.0],["1998-01-30",4250.0,4250.0,4000.0,4250.0,33.0],["1998-02-02",4250.0,4500.0,4125.0,4250.0,17.0],["1998-02-03",4187.5,4250.0,4125.0,4187.5,4.0],["1998-02-04",4250.0,4250.0,4187.5,4187.5,24.0],["1998-02-05",4125.0,4312.5,4125.0,4187.5,10.0],["1998-02-06",4312.5,4312.5,4062.5,4062.5,19.0],["1998-02-09",4000.0,4000.0,3875.0,4000.0,18.0],["1998-02-10",4062.5,4062.5,3937.5,4000.0,2.0],["1998-02-11",3875.0,3875.0,3812.5,3875.0,4.0],["1998-02-12",3875.0,3875.0,3750.0,3750.0,16.0],["1998-02-13",3500.0,3500.0,3437.5,3437.5,11.0],["1998-02-17",3562.5,3562.5,1875.0,2375.0,299.0],["1998-02-18",2500.0,2625.0,2250.0,2500.0,217.0],["1998-02-19",2625.0,2625.0,2312.5,2312.5,43.0],["1998-02-20",2500.0,2500.0,2437.5,2437.5,3.0],["1998-02-23",2500.0,2500.0,2437.5,2437.5,8.0],["1998-02-24",2500.0,2500.0,2500.0,2500.0,8.0],["1998-02-25",2625.0,2625.0,2375.0,2375.0,63.0],["1998-02-26",2250.0,2375.0,1750.0,2000.0,174.0],["1998-02-27",2062.5,2062.5,1750.0,2000.0,125.0],["1998-03-02",2000.0,2062.5,1875.0,2000.0,182.0],["1998-03-03",2062.5,2062.5,1750.0,2062.5,177.0],["1998-03-04",2125.0,2125.0,1750.0,2031.25,242.0],["1998-03-05",2125.0,2125.0,1750.0,2000.0,75.0],["1998-03-06",2125.0,2500.0,2000.0,2437.5,222.0],["1998-03-09",2437.5,3875.0,2437.5,3375.0,63.0],["1998-03-10",3125.0,3500.0,2750.0,2812.5,96.0],["1998-03-11",3000.0,3625.0,2750.0,3250.0,68.0],["1998-03-12",3375.0,3437.5,3250.0,3437.5,20.0],["1998-03-13",3625.0,4250.0,3500.0,4062.5,52.0],["1998-03-16",4000.0,4000.0,3875.0,4000.0,13.0],["1998-03-17",3875.0,3875.0,3000.0,3125.0,20.0],["1998-03-18",3250.0,4437.5,3250.0,4000.0,47.0],["1998-03-19",3875.0,4000.0,3437.5,3625.0,31.0],["1998-03-20",4000.0,4000.0,3750.0,4000.0,5.0],["1998-03-23",4000.0,4500.0,4000.0,4500.0,23.0],["1998-03-24",4750.0,5000.0,4250.0,5000.0,14.0],["1998-03-25",5000.0,5000.0,4500.0,4625.0,6.0],["1998-03-26",5000.0,5000.0,5000.0,5000.0,3.0],["1998-03-27",5000.0,5687.5,4500.0,5687.5,36.0],["1998-03-30",5687.5,5875.0,5312.5,5500.0,16.0],["1998-03-31",5500.0,6187.5,5500.0,6000.0,29.0],["1998-04-01",5500.0,6250.0,5500.0,6000.0,18.0],["1998-04-02",5750.0,6000.0,5750.0,6000.0,2.0],["1998-04-03",5750.0,6000.0,5750.0,6000.0,1.0],["1998-04-06",6000.0,6000.0,5750.0,5750.0,1.0],["1998-04-07",5500.0,5500.0,5000.0,5250.0,12.0],["1998-04-08",5625.0,5750.0,5500.0,5500.0,3.0],["1998-04-09",5500.0,5750.0,5250.0,5500.0,19.0],["1998-04-13",5375.0,5375.0,4875.0,5000.0,15.0],["1998-04-14",5250.0,5375.0,5000.0,5000.0,9.0],["1998-04-15",5000.0,5125.0,4875.0,5000.0,19.0],["1998-04-16",4875.0,5125.0,4750.0,4750.0,101.0],["1998-04-17",4750.0,5000.0,4125.0,4125.0,7.0],["1998-04-20",4125.0,4125.0,4125.0,4125.0,0.0],["1998-04-21",4000.0,4000.0,3000.0,3500.0,19.0],["1998-04-22",3125.0,3125.0,2625.0,2750.0,17.0],["1998-04-23",2937.5,4000.0,2875.0,4000.0,28.0],["1998-04-24",4000.0,4000.0,3500.0,4000.0,9.0],["1998-04-27",3500.0,3875.0,3500.0,3875.0,2.0],["1998-04-28",3500.0,4000.0,3500.0,4000.0,6.0],["1998-04-29",3375.0,3750.0,3125.0,3750.0,105.0],["1998-04-30",3750.0,3750.0,3375.0,3750.0,11.0],["1998-05-01",3250.0,3750.0,3250.0,3750.0,2.0],["1998-05-04",3750.0,3875.0,3625.0,3875.0,6.0],["1998-05-05",4000.0,4250.0,4000.0,4125.0,22.0],["1998-05-06",4000.0,4000.0,4000.0,4000.0,1.0],["1998-05-07",4000.0,4000.0,4000.0,4000.0,1.0],["1998-05-08",4000.0,4000.0,4000.0,4000.0,1.0],["1998-05-11",4000.0,4000.0,3750.0,3750.0,3.0],["1998-05-12",4000.0,4000.0,4000.0,4000.0,7.0],["1998-05-13",4000.0,4000.0,3875.0,3875.0,1.0],["1998-05-14",4000.0,4375.0,4000.0,4375.0,8.0],["1998-05-15",4375.0,4375.0,4375.0,4375.0,0.0],["1998-05-18",3750.0,4375.0,3625.0,3625.0,36.0],["1998-05-19",3875.0,4000.0,3875.0,4000.0,1.0],["1998-05-20",4000.0,4125.0,4000.0,4125.0,47.0],["1998-05-21",4062.5,4125.0,4000.0,4000.0,19.0],["1998-05-22",4062.5,4125.0,4000.0,4000.0,69.0],["1998-05-26",4125.0,4125.0,4000.0,4000.0,3.0],["1998-05-27",3750.0,3750.0,3187.5,3375.0,12.0],["1998-05-28",3125.0,3500.0,3000.0,3000.0,23.0],["1998-05-29",3125.0,3125.0,3000.0,3000.0,6.0],["1998-06-01",3125.0,3125.0,3000.0,3000.0,7.0],["1998-06-02",2750.0,2750.0,2375.0,2625.0,19.0],["1998-06-03",2625.0,2625.0,2375.0,2437.5,3.0],["1998-06-04",2375.0,2375.0,375.0,625.0,1377.0],["1998-06-05",750.0,875.0,687.5,750.0,270.0],["1998-06-08",750.0,750.0,687.5,750.0,74.0],["1998-06-09",875.0,875.0,687.5,750.0,54.0],["1998-06-10",687.5,750.0,687.5,750.0,30.0],["1998-06-11",750.0,750.0,687.5,687.5,43.0],["1998-06-12",687.5,750.0,625.0,625.0,34.0],["1998-06-15",687.5,687.5,625.0,687.5,16.0],["1998-06-16",750.0,750.0,625.0,687.5,37.0],["1998-06-17",687.5,750.0,625.0,750.0,13.0],["1998-06-18",625.0,750.0,625.0,687.5,16.0],["1998-06-19",687.5,937.5,687.5,937.5,342.0],["1998-06-22",937.5,1000.0,750.0,750.0,81.0],["1998-06-23",812.5,812.5,812.5,812.5,4.0],["1998-06-24",812.5,812.5,687.5,687.5,6.0],["1998-06-25",625.0,750.0,562.5,625.0,52.0],["1998-06-26",750.0,750.0,500.0,625.0,6.0],["1998-06-29",625.0,625.0,625.0,625.0,3.0],["1998-06-30",750.0,875.0,593.75,750.0,85.0],["1998-07-01",750.0,812.5,750.0,750.0,18.0],["1998-07-02",687.5,937.5,687.5,750.0,116.0],["1998-07-06",812.5,1250.0,812.5,812.5,69.0],["1998-07-07",937.5,937.5,875.0,937.5,6.0],["1998-07-08",937.5,937.5,812.5,937.5,17.0],["1998-07-09",937.5,937.5,812.5,875.0,20.0],["1998-07-10",875.0,875.0,750.0,812.5,5.0],["1998-07-13",812.5,937.5,812.5,875.0,8.0],["1998-07-14",875.0,875.0,812.5,812.5,14.0],["1998-07-15",812.5,812.5,812.5,812.5,0.0],["1998-07-16",781.25,812.5,750.0,750.0,7.0],["1998-07-17",875.0,875.0,750.0,875.0,36.0],["1998-07-20",875.0,875.0,750.0,812.5,10.0],["1998-07-21",875.0,875.0,750.0,750.0,3.0],["1998-07-22",750.0,750.0,750.0,750.0,2.0],["1998-07-23",750.0,750.0,750.0,750.0,0.0],["1998-07-24",750.0,750.0,750.0,750.0,0.0],["1998-07-27",750.0,750.0,750.0,750.0,0.0],["1998-07-28",750.0,750.0,750.0,750.0,1.0],["1998-07-29",875.0,875.0,875.0,875.0,17.0],["1998-07-30",812.5,812.5,812.5,812.5,1.0],["1998-07-31",812.5,812.5,812.5,812.5,6.0],["1998-08-03",875.0,875.0,687.5,687.5,12.0],["1998-08-04",750.0,750.0,750.0,750.0,15.0],["1998-08-05",625.0,625.0,625.0,625.0,0.0],["1998-08-06",812.5,2000.0,687.5,1062.5,65.0],["1998-08-07",1187.5,1500.0,875.0,875.0,37.0],["1998-08-10",875.0,875.0,687.5,750.0,12.0],["1998-08-11",750.0,875.0,625.0,625.0,3.0],["1998-08-12",625.0,625.0,625.0,625.0,0.0],["1998-08-13",687.5,687.5,687.5,687.5,1.0],["1998-08-14",750.0,750.0,750.0,750.0,2.0],["1998-08-17",812.5,812.5,750.0,750.0,1.0],["1998-08-18",750.0,812.5,750.0,750.0,146.0],["1998-08-19",750.0,750.0,687.5,687.5,9.0],["1998-08-20",750.0,750.0,750.0,750.0,1.0],["1998-08-21",625.0,625.0,500.0,625.0,6.0],["1998-08-24",625.0,625.0,625.0,625.0,0.0],["1998-08-25",625.0,625.0,625.0,625.0,0.0],["1998-08-26",687.5,687.5,687.5,687.5,2.0],["1998-08-27",625.0,625.0,500.0,500.0,34.0],["1998-08-28",562.5,562.5,500.0,500.0,1.0],["1998-08-31",562.5,562.5,562.5,562.5,1.0],["1998-09-01",562.5,562.5,562.5,562.5,0.0],["1998-09-02",625.0,625.0,625.0,625.0,5.0],["1998-09-03",625.0,625.0,625.0,625.0,0.0],["1998-09-04",625.0,625.0,625.0,625.0,0.0],["1998-09-08",625.0,625.0,625.0,625.0,0.0],["1998-09-09",500.0,562.5,500.0,500.0,27.0],["1998-09-10",437.5,500.0,437.5,500.0,13.0],["1998-09-11",500.0,500.0,375.0,437.5,15.0],["1998-09-14",375.0,375.0,375.0,375.0,25.0],["1998-09-15",375.0,375.0,312.5,312.5,12.0],["1998-09-16",375.0,375.0,312.5,312.5,17.0],["1998-09-17",312.5,375.0,312.5,375.0,5.0],["1998-09-18",375.0,437.5,312.5,312.5,21.0],["1998-09-21",375.0,500.0,312.5,500.0,57.0],["1998-09-22",562.5,562.5,500.0,500.0,8.0],["1998-09-23",437.5,437.5,437.5,437.5,1.0],["1998-09-24",437.5,437.5,437.5,437.5,0.0],["1998-09-25",562.5,562.5,437.5,437.5,8.0],["1998-09-28",437.5,437.5,375.0,375.0,19.0],["1998-09-29",375.0,375.0,375.0,375.0,0.0],["1998-09-30",312.5,375.0,187.5,312.5,283.0],["1998-10-01",312.5,375.0,250.0,312.5,981.0],["1998-10-02",312.5,500.0,312.5,375.0,72.0],["1998-10-05",375.0,437.5,375.0,437.5,2.0],["1998-10-06",437.5,437.5,250.0,250.0,21.0],["1998-10-07",312.5,312.5,250.0,250.0,13.0],["1998-10-08",250.0,250.0,187.5,250.0,108.0],["1998-10-09",312.5,312.5,312.5,312.5,8.0],["1998-10-12",312.5,312.5,312.5,312.5,7.0],["1998-10-13",312.5,312.5,312.5,312.5,25.0],["1998-10-14",312.5,312.5,250.0,250.0,60.0],["1998-10-15",281.25,281.25,281.25,281.25,3.0],["1998-10-16",375.0,375.0,312.5,312.5,228.0],["1998-10-19",300.0,300.0,250.0,250.0,53.0],["1998-10-20",250.0,250.0,225.0,250.0,16.0],["1998-10-21",225.0,262.5,225.0,250.0,638.0],["1998-10-22",262.5,262.5,262.5,262.5,5.0],["1998-10-23",237.5,250.0,200.0,200.0,166.0],["1998-10-26",237.5,237.5,225.0,237.5,100.0],["1998-10-27",237.5,250.0,231.25,250.0,120.0],["1998-10-28",275.0,275.0,225.0,262.5,902.0],["1998-10-29",262.5,262.5,225.0,262.5,37.0],["1998-10-30",262.5,262.5,262.5,262.5,13.0],["1998-11-02",262.5,281.25,262.5,275.0,193.0],["1998-11-03",287.5,287.5,275.0,275.0,21.0],["1998-11-04",287.5,287.5,262.5,268.75,8.0],["1998-11-05",275.0,275.0,262.5,262.5,228.0],["1998-11-06",268.75,275.0,243.75,243.75,49.0],["1998-11-09",275.0,275.0,225.0,225.0,107.0],["1998-11-10",275.0,287.5,250.0,275.0,382.0],["1998-11-11",275.0,325.0,275.0,325.0,119.0],["1998-11-12",312.5,312.5,300.0,300.0,122.0],["1998-11-13",300.0,306.25,300.0,300.0,68.0],["1998-11-16",300.0,300.0,250.0,250.0,143.0],["1998-11-17",275.0,275.0,256.25,256.25,14.0],["1998-11-18",250.0,287.5,200.0,287.5,95.0],["1998-11-19",250.0,300.0,250.0,262.5,181.0],["1998-11-20",300.0,300.0,275.0,300.0,126.0],["1998-11-23",300.0,300.0,275.0,300.0,47.0],["1998-11-24",300.0,312.5,287.5,300.0,156.0],["1998-11-25",325.0,325.0,300.0,312.5,39.0],["1998-11-27",325.0,350.0,325.0,350.0,11.0],["1998-11-30",325.0,725.0,325.0,600.0,263.0],["1998-12-01",675.0,1175.0,600.0,1050.0,289.0],["1998-12-02",1150.0,2387.5,1150.0,1675.0,1265.0],["1998-12-03",1450.0,2000.0,1450.0,1750.0,460.0],["1998-12-04",1700.0,1700.0,1000.0,1150.0,440.0],["1998-12-07",1187.5,1187.5,1025.0,1025.0,105.0],["1998-12-08",1000.0,1000.0,600.0,806.25,301.0],["1998-12-09",800.0,800.0,550.0,718.75,236.0],["1998-12-10",600.0,650.0,600.0,625.0,36.0],["1998-12-11",650.0,650.0,600.0,625.0,97.0],["1998-12-14",650.0,712.5,612.5,612.5,58.0],["1998-12-15",650.0,1075.0,650.0,912.5,226.0],["1998-12-16",975.0,1187.5,875.0,987.5,531.0],["1998-12-17",987.5,1000.0,875.0,875.0,55.0],["1998-12-18",700.0,875.0,700.0,812.5,102.0],["1998-12-21",725.0,800.0,687.5,712.5,51.0],["1998-12-22",775.0,875.0,775.0,800.0,46.0],["1998-12-23",850.0,1200.0,850.0,1000.0,304.0],["1998-12-24",975.0,1062.5,975.0,981.25,21.0],["1998-12-28",1050.0,1050.0,900.0,912.5,9.0],["1998-12-29",850.0,862.5,837.5,850.0,54.0],["1998-12-30",837.5,837.5,837.5,837.5,13.0],["1998-12-31",831.25,831.25,712.5,712.5,101.0],["1999-01-04",725.0,1000.0,725.0,887.5,94.0],["1999-01-05",800.0,950.0,800.0,925.0,14.0],["1999-01-06",900.0,900.0,806.25,900.0,14.0],["1999-01-07",950.0,1018.75,900.0,1000.0,101.0],["1999-01-08",1000.0,1175.0,1000.0,1175.0,134.0],["1999-01-11",1175.0,1225.0,1050.0,1150.0,203.0],["1999-01-12",1175.0,1200.0,1150.0,1200.0,66.0],["1999-01-13",1150.0,1193.75,1150.0,1150.0,21.0],["1999-01-14",1200.0,1268.75,1175.0,1262.5,161.0],["1999-01-15",1262.5,1275.0,1225.0,1262.5,87.0],["1999-01-19",1275.0,1400.0,1275.0,1400.0,80.0],["1999-01-20",1425.0,1550.0,1300.0,1300.0,134.0],["1999-01-21",1300.0,1300.0,1187.5,1275.0,28.0],["1999-01-22",1375.0,1375.0,1350.0,1350.0,40.0],["1999-01-25",1400.0,1525.0,1400.0,1450.0,56.0],["1999-01-26",1500.0,1500.0,1250.0,1250.0,28.0],["1999-01-27",1362.5,1425.0,1300.0,1375.0,116.0],["1999-01-28",1400.0,1425.0,1325.0,1325.0,32.0],["1999-01-29",1300.0,1400.0,1300.0,1300.0,352.0],["1999-02-01",1212.5,1300.0,1212.5,1300.0,24.0],["1999-02-02",1212.5,1262.5,1200.0,1262.5,19.0],["1999-02-03",1200.0,1200.0,1137.5,1137.5,13.0],["1999-02-04",1200.0,1212.5,1037.5,1037.5,72.0],["1999-02-05",1000.0,1100.0,1000.0,1100.0,13.0],["1999-02-08",1112.5,1112.5,962.5,1087.5,15.0],["1999-02-09",1112.5,1175.0,1100.0,1100.0,427.0],["1999-02-10",950.0,1125.0,900.0,1100.0,228.0],["1999-02-11",1125.0,1225.0,1125.0,1225.0,34.0],["1999-02-12",1200.0,1450.0,1200.0,1350.0,105.0],["1999-02-16",1375.0,1500.0,1350.0,1400.0,196.0],["1999-02-17",1425.0,1437.5,1418.75,1437.5,23.0],["1999-02-18",1406.25,1412.5,1362.5,1375.0,36.0],["1999-02-19",1387.5,1387.5,1387.5,1387.5,5.0],["1999-02-22",1350.0,1375.0,1350.0,1375.0,30.0],["1999-02-23",1425.0,1425.0,1350.0,1350.0,134.0],["1999-02-24",1306.25,1306.25,1306.25,1306.25,2.0],["1999-02-25",1375.0,1500.0,1350.0,1450.0,443.0],["1999-02-26",1450.0,1450.0,1450.0,1450.0,0.0],["1999-03-01",1356.25,1443.75,1356.25,1443.75,6.0],["1999-03-02",1356.25,1450.0,1337.5,1337.5,40.0],["1999-03-03",1400.0,1425.0,1400.0,1400.0,29.0],["1999-03-04",1393.75,1425.0,1362.5,1362.5,121.0],["1999-03-05",1362.5,1425.0,1362.5,1387.5,61.0],["1999-03-08",1350.0,1350.0,1200.0,1325.0,12.0],["1999-03-09",1306.25,1306.25,1306.25,1306.25,10.0],["1999-03-10",1400.0,1450.0,1375.0,1425.0,60.0],["1999-03-11",1500.0,1550.0,1325.0,1325.0,148.0],["1999-03-12",1325.0,1475.0,1325.0,1450.0,150.0],["1999-03-15",1450.0,1600.0,1425.0,1550.0,353.0],["1999-03-16",1550.0,1800.0,1550.0,1800.0,167.0],["1999-03-17",1850.0,1850.0,1800.0,1800.0,32.0],["1999-03-18",1800.0,1925.0,1800.0,1850.0,56.0],["1999-03-19",1850.0,2125.0,1850.0,2000.0,268.0],["1999-03-22",2050.0,2125.0,2000.0,2125.0,141.0],["1999-03-23",2125.0,2125.0,2075.0,2100.0,71.0],["1999-03-24",2100.0,2350.0,1600.0,1900.0,292.0],["1999-03-25",2000.0,2075.0,1950.0,1950.0,163.0],["1999-03-26",1900.0,2050.0,1900.0,2000.0,145.0],["1999-03-29",2150.0,2175.0,1925.0,2150.0,157.0],["1999-03-30",2175.0,2212.5,2137.5,2137.5,43.0],["1999-03-31",2100.0,2100.0,2000.0,2100.0,10.0],["1999-04-01",2000.0,2100.0,1900.0,1900.0,31.0],["1999-04-05",2100.0,2100.0,1950.0,1950.0,20.0],["1999-04-06",1950.0,1975.0,1900.0,1900.0,37.0],["1999-04-07",1850.0,1850.0,1650.0,1700.0,18.0],["1999-04-08",1700.0,1775.0,1700.0,1775.0,2.0],["1999-04-09",1750.0,1750.0,1750.0,1750.0,7.0],["1999-04-12",1550.0,2000.0,1550.0,1850.0,94.0],["1999-04-13",1825.0,1825.0,1725.0,1725.0,12.0],["1999-04-14",1675.0,1875.0,1650.0,1800.0,178.0],["1999-04-15",2000.0,2025.0,1925.0,2000.0,102.0],["1999-04-16",2025.0,2100.0,2012.5,2012.5,13.0],["1999-04-19",2100.0,2100.0,1950.0,2050.0,127.0],["1999-04-20",1925.0,1925.0,1850.0,1850.0,16.0],["1999-04-21",1850.0,1850.0,1850.0,1850.0,0.0],["1999-04-22",1862.5,1900.0,1862.5,1900.0,20.0],["1999-04-23",1800.0,1800.0,1800.0,1800.0,5.0],["1999-04-26",1800.0,1850.0,1750.0,1850.0,8.0],["1999-04-27",1775.0,1850.0,1775.0,1850.0,9.0],["1999-04-28",1775.0,1850.0,1775.0,1825.0,14.0],["1999-04-29",1800.0,1850.0,1800.0,1850.0,11.0],["1999-04-30",1825.0,1825.0,1825.0,1825.0,1.0],["1999-05-03",2000.0,2000.0,2000.0,2000.0,1.0],["1999-05-04",1987.5,2000.0,1950.0,2000.0,24.0],["1999-05-05",2000.0,2050.0,1950.0,2050.0,23.0],["1999-05-06",1700.0,2050.0,1700.0,2050.0,33.0],["1999-05-07",2000.0,2000.0,1862.5,2000.0,27.0],["1999-05-10",2000.0,2000.0,2000.0,2000.0,0.0],["1999-05-11",1837.5,1900.0,1837.5,1837.5,13.0],["1999-05-12",1837.5,1900.0,1837.5,1900.0,5.0],["1999-05-13",1900.0,2000.0,1875.0,1900.0,9.0],["1999-05-14",1887.5,1950.0,1887.5,1950.0,17.0],["1999-05-17",1875.0,2000.0,1875.0,2000.0,2.0],["1999-05-18",2025.0,2050.0,2000.0,2050.0,67.0],["1999-05-19",2050.0,2200.0,2050.0,2175.0,41.0],["1999-05-20",2412.5,2550.0,2225.0,2275.0,41.0],["1999-05-21",2250.0,2250.0,2200.0,2200.0,10.0],["1999-05-24",2100.0,2100.0,1850.0,1850.0,19.0],["1999-05-25",1825.0,1825.0,1625.0,1625.0,20.0],["1999-05-26",1625.0,1625.0,1625.0,1625.0,8.0],["1999-05-27",1625.0,1625.0,1625.0,1625.0,0.0],["1999-05-28",1625.0,1625.0,1625.0,1625.0,1.0],["1999-06-01",1625.0,1625.0,1625.0,1625.0,0.0],["1999-06-02",1625.0,1625.0,1625.0,1625.0,3.0],["1999-06-03",1625.0,1625.0,1625.0,1625.0,0.0],["1999-06-04",1625.0,1625.0,1625.0,1625.0,1.0],["1999-06-07",1775.0,1800.0,1775.0,1800.0,1.0],["1999-06-08",1825.0,1825.0,1825.0,1825.0,1.0],["1999-06-09",1762.5,1875.0,1762.5,1875.0,7.0],["1999-06-10",1850.0,1850.0,1850.0,1850.0,1.0],["1999-06-11",1775.0,1825.0,1775.0,1825.0,9.0],["1999-06-14",1850.0,1850.0,1850.0,1850.0,1.0],["1999-06-15",1850.0,1850.0,1850.0,1850.0,0.0],["1999-06-16",1825.0,1825.0,1825.0,1825.0,8.0],["1999-06-17",1825.0,1825.0,1825.0,1825.0,6.0],["1999-06-18",1825.0,1825.0,1800.0,1800.0,84.0],["1999-06-21",1800.0,1800.0,1800.0,1800.0,0.0],["1999-06-22",1800.0,1800.0,1725.0,1725.0,8.0],["1999-06-23",1725.0,1762.5,1625.0,1625.0,5.0],["1999-06-24",1625.0,1625.0,1625.0,1625.0,2.0],["1999-06-25",1625.0,1625.0,1625.0,1625.0,2.0],["1999-06-28",1625.0,1625.0,1625.0,1625.0,5.0],["1999-06-29",1625.0,1625.0,1625.0,1625.0,0.0],["1999-06-30",1625.0,1625.0,1625.0,1625.0,0.0],["1999-07-01",1625.0,1625.0,1600.0,1625.0,7.0],["1999-07-02",1575.0,1575.0,1525.0,1525.0,20.0],["1999-07-06",1525.0,1525.0,1475.0,1475.0,61.0],["1999-07-07",1450.0,1450.0,1450.0,1450.0,5.0],["1999-07-08",1450.0,1450.0,1450.0,1450.0,6.0],["1999-07-09",1450.0,1450.0,1450.0,1450.0,12.0],["1999-07-12",1450.0,1450.0,1450.0,1450.0,0.0],["1999-07-13",1475.0,1475.0,1475.0,1475.0,3.0],["1999-07-14",1475.0,1475.0,1475.0,1475.0,0.0],["1999-07-15",1475.0,1475.0,1475.0,1475.0,0.0],["1999-07-16",1450.0,1450.0,1450.0,1450.0,1.0],["1999-07-19",1450.0,1450.0,1375.0,1375.0,11.0],["1999-07-20",1375.0,1375.0,1275.0,1275.0,18.0],["1999-07-21",1275.0,1275.0,1225.0,1225.0,8.0],["1999-07-22",1275.0,1275.0,1225.0,1225.0,8.0],["1999-07-23",1325.0,1325.0,1325.0,1325.0,1.0],["1999-07-26",1225.0,1268.75,1175.0,1187.5,51.0],["1999-07-27",1206.25,1206.25,1187.5,1187.5,16.0],["1999-07-28",1187.5,1187.5,1175.0,1175.0,10.0],["1999-07-29",1200.0,1200.0,1075.0,1075.0,13.0],["1999-07-30",1150.0,1150.0,1075.0,1075.0,17.0],["1999-08-02",1075.0,1075.0,1075.0,1075.0,6.0],["1999-08-03",1050.0,1050.0,1050.0,1050.0,6.0],["1999-08-04",1050.0,1050.0,1025.0,1025.0,3.0],["1999-08-05",1025.0,1025.0,975.0,1000.0,25.0],["1999-08-06",975.0,975.0,975.0,975.0,1.0],["1999-08-09",937.5,937.5,937.5,937.5,4.0],["1999-08-10",937.5,937.5,937.5,937.5,0.0],["1999-08-11",937.5,937.5,937.5,937.5,0.0],["1999-08-12",937.5,937.5,937.5,937.5,0.0],["1999-08-13",950.0,950.0,950.0,950.0,1.0],["1999-08-16",950.0,950.0,950.0,950.0,0.0],["1999-08-17",950.0,950.0,950.0,950.0,0.0],["1999-08-18",950.0,950.0,900.0,900.0,9.0],["1999-08-19",900.0,900.0,900.0,900.0,0.0],["1999-08-20",900.0,900.0,900.0,900.0,1.0],["1999-08-23",900.0,1000.0,900.0,1000.0,1.0],["1999-08-24",1000.0,1000.0,1000.0,1000.0,0.0],["1999-08-25",1000.0,1000.0,1000.0,1000.0,0.0],["1999-08-26",1043.75,1043.75,1025.0,1025.0,6.0],["1999-08-27",1025.0,1025.0,1025.0,1025.0,0.0],["1999-08-30",1012.5,1012.5,925.0,925.0,13.0],["1999-08-31",925.0,925.0,806.25,825.0,33.0],["1999-09-01",825.0,825.0,825.0,825.0,0.0],["1999-09-02",825.0,825.0,825.0,825.0,0.0],["1999-09-03",825.0,825.0,825.0,825.0,0.0],["1999-09-07",975.0,1012.5,968.75,1000.0,66.0],["1999-09-08",1000.0,1000.0,1000.0,1000.0,5.0],["1999-09-09",1025.0,1050.0,1025.0,1050.0,9.0],["1999-09-10",1050.0,1050.0,1050.0,1050.0,0.0],["1999-09-13",1075.0,1075.0,1050.0,1050.0,21.0],["1999-09-14",1037.5,1075.0,925.0,1006.25,110.0],["1999-09-15",1025.0,1037.5,993.75,1000.0,29.0],["1999-09-16",1200.0,1450.0,1150.0,1387.5,49.0],["1999-09-17",1387.5,1412.5,1112.5,1175.0,86.0],["1999-09-20",1200.0,1300.0,1200.0,1300.0,31.0],["1999-09-21",1337.5,1337.5,1337.5,1337.5,3.0],["1999-09-22",1337.5,1337.5,1212.5,1325.0,26.0],["1999-09-23",1375.0,1400.0,1375.0,1400.0,2.0],["1999-09-24",1400.0,1400.0,1400.0,1400.0,0.0],["1999-09-27",1300.0,1300.0,1300.0,1300.0,9.0],["1999-09-28",1375.0,1450.0,1375.0,1400.0,14.0],["1999-09-29",1400.0,1400.0,1400.0,1400.0,1.0],["1999-09-30",1475.0,1475.0,1475.0,1475.0,2.0],["1999-10-01",1475.0,1587.5,1475.0,1512.5,54.0],["1999-10-04",1550.0,1575.0,1525.0,1525.0,11.0],["1999-10-05",1525.0,1525.0,1525.0,1525.0,0.0],["1999-10-06",1525.0,1525.0,1525.0,1525.0,0.0],["1999-10-07",1525.0,1525.0,1525.0,1525.0,0.0],["1999-10-08",1506.25,1506.25,1506.25,1506.25,1.0],["1999-10-11",1506.25,1506.25,1506.25,1506.25,0.0],["1999-10-12",1556.25,1556.25,1506.25,1506.25,4.0],["1999-10-13",1481.25,1543.75,1481.25,1543.75,10.0],["1999-10-14",1487.5,1487.5,1400.0,1425.0,25.0],["1999-10-15",1425.0,1425.0,1425.0,1425.0,18.0],["1999-10-18",1425.0,1425.0,1175.0,1218.75,43.0],["1999-10-19",1250.0,1400.0,1237.5,1400.0,127.0],["1999-10-20",1375.0,1375.0,1375.0,1375.0,1.0],["1999-10-21",1362.5,1362.5,1362.5,1362.5,25.0],["1999-10-22",1362.5,1362.5,1362.5,1362.5,5.0],["1999-10-25",1337.5,1337.5,1337.5,1337.5,3.0],["1999-10-26",1337.5,1350.0,1337.5,1350.0,5.0],["1999-10-27",1337.5,1337.5,1337.5,1337.5,1.0],["1999-10-28",1337.5,1337.5,1337.5,1337.5,7.0],["1999-10-29",1337.5,1337.5,1337.5,1337.5,0.0],["1999-11-01",1387.5,1390.625,1362.5,1362.5,30.0],["1999-11-02",1362.5,1362.5,1362.5,1362.5,0.0],["1999-11-03",1362.5,1362.5,1362.5,1362.5,1.0],["1999-11-04",1353.125,1353.125,1181.25,1181.25,38.0],["1999-11-05",1212.5,1212.5,1212.5,1212.5,2.0],["1999-11-08",1212.5,1212.5,1212.5,1212.5,1.0],["1999-11-09",1212.5,1212.5,1212.5,1212.5,0.0],["1999-11-10",1212.5,1212.5,1212.5,1212.5,0.0],["1999-11-11",1200.0,1200.0,1200.0,1200.0,7.0],["1999-11-12",1225.0,1225.0,1212.5,1212.5,7.0],["1999-11-15",1231.25,1231.25,1212.5,1212.5,7.0],["1999-11-16",1212.5,1275.0,1212.5,1275.0,3.0],["1999-11-17",1243.75,1243.75,1212.5,1212.5,5.0],["1999-11-18",1212.5,1212.5,1212.5,1212.5,5.0],["1999-11-19",1225.0,1225.0,1225.0,1225.0,15.0],["1999-11-22",1243.75,1243.75,1243.75,1243.75,1.0],["1999-11-23",1212.5,1225.0,1212.5,1225.0,6.0],["1999-11-24",1225.0,1225.0,1225.0,1225.0,0.0],["1999-11-26",1225.0,1225.0,1225.0,1225.0,0.0],["1999-11-29",1256.25,1256.25,1237.5,1237.5,6.0],["1999-11-30",1237.5,1237.5,1237.5,1237.5,1.0],["1999-12-01",1225.0,1225.0,1200.0,1200.0,13.0],["1999-12-02",1137.5,1137.5,1075.0,1075.0,15.0],["1999-12-03",1075.0,1075.0,1075.0,1075.0,9.0],["1999-12-06",1075.0,1075.0,1075.0,1075.0,1.0],["1999-12-07",1075.0,1075.0,975.0,1000.0,4.0],["1999-12-08",1031.25,1031.25,1031.25,1031.25,1.0],["1999-12-09",1031.25,1031.25,1031.25,1031.25,4.0],["1999-12-10",1137.5,1137.5,1025.0,1025.0,12.0],["1999-12-13",1100.0,1100.0,950.0,950.0,3.0],["1999-12-14",1000.0,1050.0,1000.0,1050.0,64.0],["1999-12-15",1050.0,1050.0,1050.0,1050.0,2.0],["1999-12-16",1050.0,1050.0,1050.0,1050.0,5.0],["1999-12-17",1050.0,1050.0,1050.0,1050.0,8.0],["1999-12-20",1050.0,1050.0,1000.0,1012.5,24.0],["1999-12-21",1012.5,1012.5,987.5,987.5,6.0],["1999-12-22",987.5,987.5,987.5,987.5,0.0],["1999-12-23",975.0,975.0,975.0,975.0,5.0],["1999-12-27",975.0,975.0,975.0,975.0,2.0],["1999-12-28",962.5,962.5,962.5,962.5,9.0],["1999-12-29",956.25,956.25,956.25,956.25,1.0],["1999-12-30",956.25,956.25,937.5,950.0,12.0],["1999-12-31",950.0,950.0,950.0,950.0,0.0],["2000-01-03",943.75,943.75,900.0,900.0,28.0],["2000-01-04",875.0,925.0,875.0,875.0,26.0],["2000-01-05",875.0,875.0,875.0,875.0,1.0],["2000-01-06",875.0,875.0,875.0,875.0,11.0],["2000-01-07",875.0,875.0,875.0,875.0,2.0],["2000-01-10",875.0,875.0,875.0,875.0,0.0],["2000-01-11",875.0,875.0,875.0,875.0,0.0],["2000-01-12",900.0,900.0,900.0,900.0,1.0],["2000-01-13",900.0,900.0,900.0,900.0,2.0],["2000-01-14",1000.0,1000.0,1000.0,1000.0,5.0],["2000-01-18",1075.0,1075.0,1037.5,1037.5,5.0],["2000-01-19",1037.5,1037.5,1037.5,1037.5,0.0],["2000-01-20",1050.0,1050.0,1037.5,1050.0,13.0],["2000-01-21",1125.0,1125.0,1100.0,1100.0,4.0],["2000-01-24",1100.0,1100.0,1100.0,1100.0,1.0],["2000-01-25",1100.0,1100.0,1100.0,1100.0,0.0],["2000-01-26",1175.0,1700.0,1175.0,1556.25,145.0],["2000-01-27",1637.5,1650.0,1462.5,1462.5,70.0],["2000-01-28",1475.0,1475.0,1462.5,1462.5,17.0],["2000-01-31",1462.5,1462.5,1462.5,1462.5,1.0],["2000-02-01",1550.0,1550.0,1487.5,1487.5,2.0],["2000-02-02",1450.0,1450.0,1450.0,1450.0,1.0],["2000-02-03",1450.0,1450.0,1237.5,1237.5,27.0],["2000-02-04",1400.0,1600.0,1400.0,1400.0,18.0],["2000-02-07",1375.0,1375.0,1325.0,1325.0,22.0],["2000-02-08",1325.0,1325.0,1325.0,1325.0,0.0],["2000-02-09",1300.0,1300.0,1275.0,1275.0,7.0],["2000-02-10",1287.5,1287.5,1250.0,1250.0,19.0],["2000-02-11",1212.5,1212.5,1212.5,1212.5,1.0],["2000-02-14",1175.0,1400.0,1150.0,1400.0,30.0],["2000-02-15",1400.0,1400.0,1400.0,1400.0,0.0],["2000-02-16",1400.0,1400.0,1325.0,1325.0,23.0],["2000-02-17",1393.75,1393.75,1393.75,1393.75,9.0],["2000-02-18",1393.75,1393.75,1393.75,1393.75,0.0],["2000-02-22",1393.75,1393.75,1393.75,1393.75,4.0],["2000-02-23",1393.75,1393.75,1225.0,1262.5,21.0],["2000-02-24",1275.0,1400.0,1275.0,1393.75,79.0],["2000-02-25",1393.75,1393.75,1356.25,1356.25,4.0],["2000-02-28",1393.75,1400.0,1262.5,1262.5,32.0],["2000-02-29",1237.5,1237.5,1237.5,1237.5,3.0],["2000-03-01",1400.0,1400.0,1400.0,1400.0,3.0],["2000-03-02",1262.5,1450.0,1262.5,1443.75,86.0],["2000-03-03",1462.5,1462.5,1450.0,1450.0,8.0],["2000-03-06",1406.25,1406.25,1356.25,1356.25,32.0],["2000-03-07",1356.25,1356.25,1175.0,1175.0,26.0],["2000-03-08",1150.0,1175.0,1050.0,1175.0,32.0],["2000-03-09",1212.5,1212.5,1050.0,1100.0,95.0],["2000-03-10",1100.0,1400.0,1100.0,1400.0,122.0],["2000-03-13",1275.0,1275.0,1025.0,1150.0,153.0],["2000-03-14",1150.0,1175.0,1125.0,1125.0,66.0],["2000-03-15",1175.0,1175.0,1100.0,1100.0,6.0],["2000-03-16",1100.0,1225.0,1100.0,1212.5,37.0],["2000-03-17",1225.0,1300.0,1150.0,1200.0,70.0],["2000-03-20",1221.875,1221.875,1193.75,1193.75,13.0],["2000-03-21",1150.0,1150.0,1150.0,1150.0,6.0],["2000-03-22",1212.5,1212.5,1212.5,1212.5,9.0],["2000-03-23",1200.0,1250.0,1200.0,1250.0,2.0],["2000-03-24",1350.0,1475.0,1325.0,1462.5,30.0],["2000-03-27",1450.0,1562.5,1450.0,1531.25,54.0],["2000-03-28",1546.875,1568.75,1343.75,1343.75,75.0],["2000-03-29",1393.75,1493.75,1300.0,1375.0,115.0],["2000-03-30",1350.0,1368.75,1350.0,1362.5,2.0],["2000-03-31",1350.0,1350.0,1350.0,1350.0,1.0],["2000-04-03",1375.0,1375.0,1375.0,1375.0,3.0],["2000-04-04",1431.25,1431.25,1431.25,1431.25,5.0],["2000-04-05",1375.0,1375.0,1375.0,1375.0,1.0],["2000-04-06",1375.0,1375.0,1375.0,1375.0,0.0],["2000-04-07",1375.0,1500.0,1375.0,1450.0,28.0],["2000-04-10",1400.0,1400.0,1375.0,1375.0,16.0],["2000-04-11",1387.5,1425.0,1387.5,1425.0,2.0],["2000-04-12",1375.0,1512.5,1312.5,1393.75,173.0],["2000-04-13",1400.0,1400.0,1400.0,1400.0,1.0],["2000-04-14",1381.25,1381.25,1100.0,1150.0,18.0],["2000-04-17",1175.0,1350.0,1175.0,1287.5,16.0],["2000-04-18",1400.0,1400.0,1400.0,1400.0,1.0],["2000-04-19",1450.0,1500.0,1400.0,1475.0,97.0],["2000-04-20",1500.0,1500.0,1362.5,1387.5,16.0],["2000-04-24",1387.5,1387.5,1387.5,1387.5,0.0],["2000-04-25",1387.5,1387.5,1387.5,1387.5,0.0],["2000-04-26",1387.5,1387.5,1387.5,1387.5,0.0],["2000-04-27",1350.0,1350.0,1312.5,1312.5,4.0],["2000-04-28",1300.0,1450.0,1300.0,1450.0,5.0],["2000-05-01",1425.0,1425.0,1325.0,1387.5,16.0],["2000-05-02",1387.5,1387.5,1387.5,1387.5,0.0],["2000-05-03",1337.5,1350.0,1306.25,1306.25,8.0],["2000-05-04",1400.0,1400.0,1400.0,1400.0,1.0],["2000-05-05",1400.0,1400.0,1400.0,1400.0,0.0],["2000-05-08",1306.25,1306.25,1306.25,1306.25,4.0],["2000-05-09",1300.0,1306.25,1200.0,1200.0,7.0],["2000-05-10",1300.0,1575.0,1250.0,1418.75,52.0],["2000-05-11",1425.0,1600.0,1425.0,1500.0,26.0],["2000-05-12",1500.0,1506.25,1500.0,1506.25,6.0],["2000-05-15",1525.0,1650.0,1500.0,1500.0,135.0],["2000-05-16",1425.0,1425.0,1375.0,1381.25,42.0],["2000-05-17",1381.25,1381.25,1325.0,1325.0,11.0],["2000-05-18",1381.25,1481.25,1350.0,1350.0,15.0],["2000-05-19",1400.0,1550.0,1400.0,1437.5,13.0],["2000-05-22",1400.0,1400.0,1300.0,1300.0,21.0],["2000-05-23",1350.0,1350.0,1337.5,1337.5,25.0],["2000-05-24",1350.0,1350.0,1350.0,1350.0,75.0],["2000-05-25",1350.0,1350.0,1350.0,1350.0,0.0],["2000-05-26",1350.0,1350.0,1350.0,1350.0,0.0],["2000-05-30",1400.0,1400.0,1400.0,1400.0,3.0],["2000-05-31",1400.0,1400.0,1400.0,1400.0,0.0],["2000-06-01",1400.0,1400.0,1400.0,1400.0,0.0],["2000-06-02",1400.0,1600.0,1400.0,1462.5,47.0],["2000-06-05",1462.5,1462.5,1375.0,1381.25,42.0],["2000-06-06",1425.0,1425.0,1400.0,1400.0,4.0],["2000-06-07",1400.0,1400.0,1400.0,1400.0,0.0],["2000-06-08",1362.5,1362.5,1362.5,1362.5,1.0],["2000-06-09",1362.5,1362.5,1362.5,1362.5,1.0],["2000-06-12",1362.5,1362.5,1362.5,1362.5,0.0],["2000-06-13",1375.0,1375.0,1375.0,1375.0,5.0],["2000-06-14",1375.0,1387.5,1375.0,1375.0,41.0],["2000-06-15",1375.0,1375.0,1375.0,1375.0,0.0],["2000-06-16",1375.0,1375.0,1375.0,1375.0,0.0],["2000-06-19",1393.75,1393.75,1393.75,1393.75,2.0],["2000-06-20",1393.75,1393.75,1393.75,1393.75,0.0],["2000-06-21",1393.75,1393.75,1393.75,1393.75,0.0],["2000-06-22",1362.5,1362.5,1362.5,1362.5,3.0],["2000-06-23",1362.5,1362.5,1362.5,1362.5,0.0],["2000-06-26",1362.5,1425.0,1325.0,1425.0,186.0],["2000-06-27",1425.0,1525.0,1425.0,1525.0,75.0],["2000-06-28",1456.25,1456.25,1400.0,1400.0,59.0],["2000-06-29",1387.5,1387.5,1375.0,1375.0,6.0],["2000-06-30",1362.5,1362.5,1300.0,1300.0,7.0],["2000-07-03",1300.0,1300.0,1300.0,1300.0,0.0],["2000-07-05",1325.0,1325.0,1200.0,1212.5,17.0],["2000-07-06",1200.0,1300.0,1200.0,1275.0,355.0],["2000-07-07",1268.75,1268.75,1250.0,1250.0,48.0],["2000-07-10",1250.0,1250.0,1250.0,1250.0,0.0],["2000-07-11",1250.0,1250.0,1250.0,1250.0,3.0],["2000-07-12",1250.0,1250.0,1250.0,1250.0,0.0],["2000-07-13",1250.0,1250.0,1250.0,1250.0,0.0],["2000-07-14",1250.0,1250.0,1250.0,1250.0,1.0],["2000-07-17",1250.0,1250.0,1250.0,1250.0,0.0],["2000-07-18",1250.0,1250.0,1250.0,1250.0,1.0],["2000-07-19",1237.5,1237.5,1212.5,1225.0,4.0],["2000-07-20",1225.0,1225.0,1225.0,1225.0,0.0],["2000-07-21",1225.0,1225.0,1225.0,1225.0,0.0],["2000-07-24",1187.5,1187.5,1187.5,1187.5,1.0],["2000-07-25",1200.0,1200.0,1050.0,1100.0,123.0],["2000-07-26",1100.0,1100.0,1100.0,1100.0,0.0],["2000-07-27",1100.0,1100.0,1100.0,1100.0,0.0],["2000-07-28",1100.0,1100.0,1100.0,1100.0,6.0],["2000-07-31",1100.0,1100.0,1100.0,1100.0,0.0],["2000-08-01",1100.0,1100.0,1100.0,1100.0,11.0],["2000-08-02",1087.5,1087.5,1087.5,1087.5,3.0],["2000-08-03",1087.5,1087.5,1000.0,1000.0,21.0],["2000-08-04",925.0,1175.0,925.0,1175.0,50.0],["2000-08-07",1087.5,1087.5,1087.5,1087.5,23.0],["2000-08-08",1050.0,1050.0,1050.0,1050.0,1.0],["2000-08-09",1050.0,1050.0,1050.0,1050.0,0.0],["2000-08-10",1075.0,1125.0,1075.0,1125.0,43.0],["2000-08-11",1125.0,1125.0,1125.0,1125.0,0.0],["2000-08-14",1131.25,1250.0,1100.0,1100.0,136.0],["2000-08-15",1087.5,1087.5,1087.5,1087.5,1.0],["2000-08-16",1125.0,1125.0,1125.0,1125.0,2.0],["2000-08-17",1125.0,1250.0,1125.0,1250.0,10.0],["2000-08-18",1250.0,1275.0,1250.0,1275.0,45.0],["2000-08-21",1200.0,1243.75,1200.0,1200.0,38.0],["2000-08-22",1200.0,1243.75,1200.0,1243.75,6.0],["2000-08-23",1243.75,1243.75,1243.75,1243.75,0.0],["2000-08-24",1243.75,1243.75,1243.75,1243.75,6.0],["2000-08-25",1281.25,1350.0,1125.0,1350.0,107.0],["2000-08-28",1350.0,1350.0,1350.0,1350.0,5.0],["2000-08-29",1350.0,1350.0,1350.0,1350.0,0.0],["2000-08-30",1300.0,1375.0,1125.0,1375.0,15.0],["2000-08-31",1375.0,1375.0,1375.0,1375.0,0.0],["2000-09-01",1375.0,1375.0,1375.0,1375.0,0.0],["2000-09-05",1262.5,1262.5,1262.5,1262.5,2.0],["2000-09-06",1262.5,1262.5,1262.5,1262.5,0.0],["2000-09-07",1250.0,1250.0,1125.0,1125.0,6.0],["2000-09-08",1125.0,1125.0,1125.0,1125.0,0.0],["2000-09-11",1125.0,1125.0,1125.0,1125.0,0.0],["2000-09-12",1125.0,1125.0,1125.0,1125.0,15.0],["2000-09-13",975.0,1037.5,806.25,987.5,77.0],["2000-09-14",987.5,1075.0,950.0,950.0,17.0],["2000-09-15",1006.25,1012.5,1006.25,1012.5,5.0],["2000-09-18",981.25,987.5,981.25,987.5,1.0],["2000-09-19",987.5,987.5,987.5,987.5,0.0],["2000-09-20",887.5,975.0,887.5,975.0,7.0],["2000-09-21",975.0,975.0,975.0,975.0,0.0],["2000-09-22",1068.75,1071.875,1000.0,1000.0,29.0],["2000-09-25",1000.0,1000.0,1000.0,1000.0,0.0],["2000-09-26",1012.5,1050.0,1012.5,1050.0,1.0],["2000-09-27",1050.0,1100.0,1050.0,1075.0,15.0],["2000-09-28",1075.0,1075.0,1075.0,1075.0,1.0],["2000-09-29",1100.0,1100.0,1062.5,1100.0,24.0],["2000-10-02",1093.75,1093.75,956.25,956.25,25.0],["2000-10-03",868.75,1012.5,856.25,1012.5,13.0],["2000-10-04",1012.5,1012.5,1012.5,1012.5,0.0],["2000-10-05",862.5,862.5,856.25,856.25,5.0],["2000-10-06",1012.5,1012.5,1006.25,1006.25,2.0],["2000-10-09",1006.25,1012.5,1006.25,1012.5,5.0],["2000-10-10",862.5,1012.5,862.5,1012.5,2.0],["2000-10-11",1018.75,1018.75,1018.75,1018.75,4.0],["2000-10-12",1018.75,1018.75,1018.75,1018.75,0.0],["2000-10-13",1018.75,1018.75,1018.75,1018.75,0.0],["2000-10-16",993.75,993.75,906.25,906.25,19.0],["2000-10-17",975.0,975.0,975.0,975.0,1.0],["2000-10-18",806.25,806.25,806.25,806.25,3.0],["2000-10-19",831.25,831.25,831.25,831.25,1.0],["2000-10-20",831.25,831.25,831.25,831.25,0.0],["2000-10-23",812.5,812.5,800.0,800.0,51.0],["2000-10-24",850.0,850.0,750.0,781.25,70.0],["2000-10-25",781.25,793.75,781.25,793.75,15.0],["2000-10-26",793.75,793.75,793.75,793.75,0.0],["2000-10-27",765.625,793.75,765.625,793.75,10.0],["2000-10-30",793.75,793.75,793.75,793.75,0.0],["2000-10-31",793.75,793.75,793.75,793.75,9.0],["2000-11-01",793.75,793.75,750.0,750.0,16.0],["2000-11-02",750.0,750.0,750.0,750.0,0.0],["2000-11-03",775.0,775.0,775.0,775.0,1.0],["2000-11-06",775.0,775.0,775.0,775.0,0.0],["2000-11-07",775.0,775.0,775.0,775.0,0.0],["2000-11-08",793.75,800.0,793.75,800.0,54.0],["2000-11-09",1000.0,1493.75,900.0,1200.0,99.0],["2000-11-10",1200.0,1556.25,1200.0,1300.0,273.0],["2000-11-13",1287.5,1287.5,1150.0,1150.0,28.0],["2000-11-14",1150.0,1250.0,1150.0,1250.0,6.0],["2000-11-15",1250.0,1250.0,1168.75,1168.75,5.0],["2000-11-16",1200.0,1200.0,1150.0,1150.0,4.0],["2000-11-17",1200.0,1275.0,1150.0,1275.0,24.0],["2000-11-20",1400.0,1506.25,1362.5,1468.75,103.0],["2000-11-21",1687.5,1687.5,1250.0,1250.0,285.0],["2000-11-22",1350.0,1350.0,1250.0,1350.0,155.0],["2000-11-24",1281.25,1281.25,1225.0,1225.0,8.0],["2000-11-27",1400.0,1400.0,1400.0,1400.0,1.0],["2000-11-28",1300.0,1300.0,1200.0,1200.0,86.0],["2000-11-29",1200.0,1300.0,1018.75,1287.5,12.0],["2000-11-30",1100.0,1200.0,950.0,1200.0,32.0],["2000-12-01",1025.0,1025.0,1025.0,1025.0,1.0],["2000-12-04",1025.0,1025.0,1025.0,1025.0,0.0],["2000-12-05",1050.0,1175.0,1050.0,1175.0,8.0],["2000-12-06",1150.0,1150.0,1150.0,1150.0,1.0],["2000-12-07",1100.0,1100.0,1100.0,1100.0,1.0],["2000-12-08",1050.0,1175.0,1050.0,1175.0,7.0],["2000-12-11",1075.0,1075.0,1075.0,1075.0,2.0],["2000-12-12",1075.0,1075.0,1075.0,1075.0,0.0],["2000-12-13",1075.0,1200.0,1075.0,1175.0,33.0],["2000-12-14",1175.0,1175.0,1175.0,1175.0,0.0],["2000-12-15",1000.0,1000.0,1000.0,1000.0,1.0],["2000-12-18",1000.0,1000.0,1000.0,1000.0,0.0],["2000-12-19",1000.0,1000.0,1000.0,1000.0,0.0],["2000-12-20",1150.0,1150.0,1050.0,1050.0,51.0],["2000-12-21",1037.5,1037.5,759.375,800.0,68.0],["2000-12-22",750.0,762.5,500.0,762.5,18.0],["2000-12-26",700.0,750.0,700.0,750.0,51.0],["2000-12-27",750.0,750.0,750.0,750.0,0.0],["2000-12-28",825.0,825.0,700.0,818.75,127.0],["2000-12-29",818.75,1175.0,818.75,1100.0,53.0],["2001-01-02",1100.0,1106.25,1100.0,1100.0,20.0],["2001-01-03",1100.0,1200.0,1093.75,1200.0,42.0],["2001-01-04",1200.0,1200.0,1100.0,1200.0,3.0],["2001-01-05",1200.0,1200.0,1025.0,1025.0,20.0],["2001-01-08",1018.75,1018.75,1018.75,1018.75,1.0],["2001-01-09",1018.75,1018.75,1018.75,1018.75,2.0],["2001-01-10",1018.75,1018.75,1000.0,1000.0,2.0],["2001-01-11",1000.0,1000.0,1000.0,1000.0,0.0],["2001-01-12",1025.0,1025.0,1000.0,1025.0,7.0],["2001-01-16",1043.75,1043.75,1000.0,1025.0,8.0],["2001-01-17",1025.0,1037.5,1000.0,1037.5,25.0],["2001-01-18",1037.5,1037.5,1037.5,1037.5,0.0],["2001-01-19",1000.0,1000.0,1000.0,1000.0,3.0],["2001-01-22",1050.0,1150.0,1050.0,1087.5,14.0],["2001-01-23",1093.75,1293.75,1093.75,1237.5,235.0],["2001-01-24",1275.0,1300.0,1150.0,1150.0,40.0],["2001-01-25",1175.0,1175.0,1150.0,1150.0,9.0],["2001-01-26",1150.0,1150.0,1106.25,1106.25,7.0],["2001-01-29",1168.75,1168.75,1168.75,1168.75,4.0],["2001-01-30",1193.75,1300.0,1106.25,1300.0,201.0],["2001-01-31",1250.0,1300.0,1200.0,1300.0,188.0],["2001-02-01",1300.0,1300.0,1300.0,1300.0,30.0],["2001-02-02",1287.5,1293.75,1262.5,1293.75,12.0],["2001-02-05",1278.125,1278.125,1262.5,1262.5,2.0],["2001-02-06",1293.75,1293.75,1275.0,1275.0,39.0],["2001-02-07",1250.0,1250.0,1250.0,1250.0,9.0],["2001-02-08",1200.0,1250.0,1200.0,1225.0,54.0],["2001-02-09",1225.0,1225.0,1225.0,1225.0,0.0],["2001-02-12",1225.0,1225.0,1225.0,1225.0,0.0],["2001-02-13",1225.0,1225.0,1225.0,1225.0,0.0],["2001-02-14",1225.0,1225.0,1225.0,1225.0,0.0],["2001-02-15",1250.0,1250.0,1200.0,1200.0,3.0],["2001-02-16",1200.0,1200.0,1200.0,1200.0,5.0],["2001-02-20",1225.0,1250.0,1225.0,1250.0,39.0],["2001-02-21",1212.5,1212.5,1212.5,1212.5,1.0],["2001-02-22",1212.5,1250.0,1212.5,1250.0,57.0],["2001-02-23",1212.5,1237.5,1212.5,1237.5,11.0],["2001-02-26",1250.0,1300.0,1250.0,1300.0,43.0],["2001-02-27",1300.0,1337.5,1287.5,1337.5,88.0],["2001-02-28",1312.5,1312.5,1300.0,1300.0,6.0],["2001-03-01",1250.0,1250.0,1200.0,1206.25,10.0],["2001-03-02",1200.0,1200.0,1200.0,1200.0,3.0],["2001-03-05",1206.25,1231.25,1200.0,1225.0,23.0],["2001-03-06",1206.25,1206.25,1206.25,1206.25,5.0],["2001-03-07",1206.25,1206.25,1050.0,1050.0,44.0],["2001-03-08",1050.0,1250.0,1050.0,1200.0,73.0],["2001-03-09",1200.0,1200.0,1125.0,1175.0,26.0],["2001-03-12",1200.0,1200.0,1200.0,1200.0,93.0],["2001-03-13",1175.0,1175.0,1175.0,1175.0,10.0],["2001-03-14",1150.0,1150.0,1137.5,1137.5,8.0],["2001-03-15",1212.5,1250.0,1200.0,1237.5,246.0],["2001-03-16",1237.5,1250.0,1231.25,1237.5,506.0],["2001-03-19",1243.75,1250.0,1225.0,1243.75,288.0],["2001-03-20",1237.5,1250.0,1237.5,1250.0,218.0],["2001-03-21",1262.5,1400.0,1262.5,1362.5,277.0],["2001-03-22",1375.0,1500.0,1375.0,1437.5,354.0],["2001-03-23",1525.0,1575.0,1487.5,1525.0,225.0],["2001-03-26",1525.0,1562.5,1525.0,1550.0,66.0],["2001-03-27",1537.5,1625.0,1537.5,1593.75,288.0],["2001-03-28",1593.75,1600.0,1568.75,1571.875,810.0],["2001-03-29",1575.0,1575.0,1537.5,1550.0,136.0],["2001-03-30",1562.5,1562.5,1500.0,1543.75,24.0],["2001-04-02",1537.5,1537.5,1500.0,1500.0,10.0],["2001-04-03",1487.5,1487.5,1275.0,1300.0,29.0],["2001-04-04",1356.25,1387.5,1300.0,1325.0,12.0],["2001-04-05",1375.0,1400.0,1375.0,1400.0,8.0],["2001-04-06",1400.0,1475.0,1375.0,1412.5,200.0],["2001-04-09",1414.0,1432.0,1400.0,1400.0,28.0],["2001-04-10",1402.0,1500.0,1402.0,1490.0,82.0],["2001-04-11",1490.0,1490.0,1320.0,1422.0,126.0],["2001-04-12",1422.0,1456.0,1420.0,1420.0,18.0],["2001-04-16",1420.0,1420.0,1400.0,1400.0,15.0],["2001-04-17",1400.0,1420.0,1400.0,1420.0,13.0],["2001-04-18",1440.0,1520.0,1440.0,1510.0,253.0],["2001-04-19",1600.0,1720.0,1598.0,1690.0,454.0],["2001-04-20",1674.0,1850.0,1674.0,1846.0,368.0],["2001-04-23",1840.0,1876.0,1790.0,1800.0,174.0],["2001-04-24",1790.0,1790.0,1682.0,1700.0,157.0],["2001-04-25",1780.0,1790.0,1730.0,1740.0,80.0],["2001-04-26",1790.0,1790.0,1750.0,1750.0,9.0],["2001-04-27",1750.0,1760.0,1750.0,1760.0,14.0],["2001-04-30",1740.0,1780.0,1702.0,1748.0,151.0],["2001-05-01",1858.0,1858.0,1700.0,1732.0,268.0],["2001-05-02",1760.0,1794.0,1742.0,1778.0,211.0],["2001-05-03",1770.0,1780.0,1760.0,1760.0,148.0],["2001-05-04",1770.0,1770.0,1730.0,1750.0,81.0],["2001-05-07",1770.0,1780.0,1650.0,1698.0,135.0],["2001-05-08",1704.0,1710.0,1680.0,1680.0,79.0],["2001-05-09",1670.0,1670.0,1590.0,1590.0,26.0],["2001-05-10",1604.0,1604.0,1520.0,1550.0,78.0],["2001-05-11",1530.0,1600.0,1512.0,1512.0,35.0],["2001-05-14",1540.0,1540.0,1470.0,1500.0,33.0],["2001-05-15",1560.0,1630.0,1560.0,1630.0,15.0],["2001-05-16",1620.0,1620.0,1550.0,1580.0,15.0],["2001-05-17",1640.0,1650.0,1640.0,1650.0,127.0],["2001-05-18",1620.0,1650.0,1620.0,1650.0,73.0],["2001-05-21",1670.0,1700.0,1650.0,1650.0,80.0],["2001-05-22",1710.0,1750.0,1700.0,1732.0,211.0],["2001-05-23",1808.0,1808.0,1740.0,1750.0,105.0],["2001-05-24",1740.0,1810.0,1740.0,1760.0,148.0],["2001-05-25",1790.0,1830.0,1750.0,1750.0,360.0],["2001-05-29",1750.0,1750.0,1676.0,1678.0,146.0],["2001-05-30",1680.0,1720.0,1680.0,1720.0,4.0],["2001-05-31",1680.0,1700.0,1660.0,1680.0,90.0],["2001-06-01",1726.0,1730.0,1726.0,1730.0,5.0],["2001-06-04",1750.0,1750.0,1730.0,1730.0,9.0],["2001-06-05",1800.0,2062.0,1790.0,1810.0,993.0],["2001-06-06",1950.0,1950.0,1800.0,1842.0,419.0],["2001-06-07",1854.0,1964.0,1830.0,1850.0,249.0],["2001-06-08",1874.0,2024.0,1874.0,2000.0,433.0],["2001-06-11",2008.0,2030.0,1990.0,2006.0,393.0],["2001-06-12",2012.0,2096.0,2012.0,2084.0,75.0],["2001-06-13",2070.0,2072.0,1910.0,1998.0,85.0],["2001-06-14",2060.0,2090.0,2040.0,2060.0,91.0],["2001-06-15",2068.0,2092.0,2050.0,2092.0,60.0],["2001-06-18",2092.0,2092.0,2056.0,2060.0,84.0],["2001-06-19",2080.0,2094.0,2000.0,2010.0,92.0],["2001-06-20",2002.0,2002.0,1970.0,1990.0,211.0],["2001-06-21",1980.0,1986.0,1976.0,1980.0,72.0],["2001-06-22",1970.0,2060.0,1962.0,1990.0,383.0],["2001-06-25",1990.0,2000.0,1980.0,1980.0,87.0],["2001-06-26",1980.0,1980.0,1920.0,1920.0,31.0],["2001-06-27",1912.0,1970.0,1912.0,1952.0,15.0],["2001-06-28",2000.0,2002.0,1970.0,2000.0,215.0],["2001-06-29",2000.0,2050.0,2000.0,2004.0,86.0],["2001-07-02",2050.0,2052.0,1990.0,2000.0,223.0],["2001-07-03",1990.0,2000.0,1984.0,1996.0,232.0],["2001-07-05",2100.0,2100.0,2000.0,2060.0,407.0],["2001-07-06",2060.0,2060.0,2040.0,2042.0,242.0],["2001-07-09",2060.0,2128.0,2050.0,2050.0,185.0],["2001-07-10",2050.0,2202.0,2050.0,2152.0,623.0],["2001-07-11",2254.0,2390.0,2236.0,2370.0,102.0],["2001-07-12",2390.0,2398.0,2288.0,2320.0,221.0],["2001-07-13",2298.0,2300.0,2190.0,2300.0,99.0],["2001-07-16",2290.0,2308.0,2244.0,2308.0,114.0],["2001-07-17",2338.0,2580.0,2338.0,2534.0,131.0],["2001-07-18",2616.0,2620.0,2332.0,2340.0,202.0],["2001-07-19",2340.0,2470.0,2340.0,2400.0,62.0],["2001-07-20",2420.0,2450.0,2362.0,2400.0,821.0],["2001-07-23",2548.0,2642.0,2440.0,2602.0,777.0],["2001-07-24",2600.0,2606.0,2590.0,2604.0,319.0],["2001-07-25",2610.0,2630.0,2590.0,2600.0,339.0],["2001-07-26",2600.0,2600.0,2502.0,2570.0,184.0],["2001-07-27",2580.0,2590.0,2554.0,2576.0,154.0],["2001-07-30",2640.0,3232.0,2634.0,3232.0,1278.0],["2001-07-31",3102.0,3940.0,3102.0,3760.0,2387.0],["2001-08-01",3758.0,3760.0,3400.0,3600.0,1019.0],["2001-08-02",3600.0,3620.0,3400.0,3470.0,930.0],["2001-08-03",3510.0,3728.0,3476.0,3560.0,880.0],["2001-08-06",3590.0,3696.0,3590.0,3670.0,198.0],["2001-08-07",3700.0,4240.0,3698.0,4228.0,1286.0],["2001-08-08",4150.0,4698.0,4150.0,4500.0,3554.0],["2001-08-09",4424.0,4760.0,4312.0,4690.0,1036.0],["2001-08-10",4624.0,4680.0,4450.0,4462.0,1845.0],["2001-08-13",4418.0,4442.0,4112.0,4200.0,1794.0],["2001-08-14",4278.0,4400.0,3606.0,3800.0,1543.0],["2001-08-15",3790.0,3932.0,3788.0,3864.0,891.0],["2001-08-16",4002.0,4090.0,3800.0,3842.0,467.0],["2001-08-17",3820.0,3920.0,3750.0,3790.0,717.0],["2001-08-20",3720.0,3770.0,3206.0,3340.0,912.0],["2001-08-21",3402.0,3674.0,3360.0,3560.0,767.0],["2001-08-22",3660.0,4040.0,3640.0,3910.0,1004.0],["2001-08-23",3950.0,4102.0,3800.0,3930.0,798.0],["2001-08-24",3878.0,3920.0,3810.0,3870.0,715.0],["2001-08-27",3920.0,3920.0,3600.0,3660.0,206.0],["2001-08-28",3780.0,3800.0,3638.0,3690.0,198.0],["2001-08-29",3684.0,3684.0,3402.0,3510.0,154.0],["2001-08-30",3486.0,3618.0,3400.0,3420.0,74.0],["2001-08-31",3510.0,3510.0,3356.0,3406.0,110.0],["2001-09-04",3438.0,3790.0,3420.0,3610.0,704.0],["2001-09-05",3738.0,3800.0,3480.0,3628.0,392.0],["2001-09-06",3500.0,3550.0,3398.0,3500.0,133.0],["2001-09-07",3508.0,3696.0,3400.0,3540.0,237.0],["2001-09-10",3502.0,3680.0,3440.0,3648.0,768.0],["2001-09-17",3550.0,3650.0,3100.0,3220.0,333.0],["2001-09-18",3278.0,3440.0,3182.0,3242.0,258.0],["2001-09-19",3262.0,3300.0,2860.0,3000.0,1148.0],["2001-09-20",2920.0,3104.0,2880.0,3000.0,336.0],["2001-09-21",2966.0,2980.0,2620.0,2912.0,653.0],["2001-09-24",3022.0,3240.0,2960.0,3240.0,630.0],["2001-09-25",3284.0,3510.0,3150.0,3188.0,459.0],["2001-09-26",3240.0,3326.0,3180.0,3208.0,82.0],["2001-09-27",3190.0,3480.0,3152.0,3480.0,1059.0],["2001-09-28",3588.0,4200.0,3558.0,4102.0,1760.0],["2001-10-01",4222.0,4410.0,3950.0,4260.0,1855.0],["2001-10-02",4336.0,5040.0,4300.0,4956.0,4733.0],["2001-10-03",5108.0,5108.0,4626.0,4928.0,1519.0],["2001-10-04",4868.0,4968.0,4660.0,4848.0,769.0],["2001-10-05",4718.0,4848.0,4250.0,4250.0,901.0],["2001-10-08",4260.0,4470.0,3862.0,4430.0,1661.0],["2001-10-09",4440.0,4800.0,4440.0,4598.0,1171.0],["2001-10-10",4600.0,4778.0,4260.0,4778.0,550.0],["2001-10-11",4894.0,5000.0,4080.0,4218.0,1168.0],["2001-10-12",4208.0,4210.0,3672.0,3834.0,1118.0],["2001-10-15",4002.0,4484.0,3740.0,4280.0,562.0],["2001-10-16",4400.0,4400.0,4116.0,4170.0,117.0],["2001-10-17",4280.0,4280.0,3900.0,4050.0,152.0],["2001-10-18",4154.0,4154.0,3852.0,4016.0,298.0],["2001-10-19",4000.0,4174.0,3800.0,4090.0,334.0],["2001-10-22",4252.0,4254.0,3952.0,4020.0,588.0],["2001-10-23",4150.0,4150.0,3700.0,3818.0,566.0],["2001-10-24",3772.0,4070.0,3760.0,4022.0,919.0],["2001-10-25",4050.0,4100.0,3860.0,4060.0,402.0],["2001-10-26",3964.0,4128.0,3920.0,4100.0,567.0],["2001-10-29",4200.0,4850.0,4168.0,4840.0,2990.0],["2001-10-30",4990.0,5496.0,4872.0,5258.0,4153.0],["2001-10-31",5398.0,5440.0,4708.0,4754.0,2378.0],["2001-11-01",4858.0,5100.0,4760.0,5020.0,1839.0],["2001-11-02",5138.0,5296.0,4820.0,4918.0,1081.0],["2001-11-05",5250.0,5426.0,5090.0,5306.0,2586.0],["2001-11-06",5564.0,5768.0,5388.0,5470.0,2513.0],["2001-11-07",5630.0,5630.0,5042.0,5200.0,1341.0],["2001-11-08",5280.0,5300.0,4842.0,4934.0,1126.0],["2001-11-09",4916.0,4960.0,4600.0,4834.0,818.0],["2001-11-12",4930.0,5344.0,4602.0,5000.0,1203.0],["2001-11-13",5220.0,5290.0,4898.0,4960.0,604.0],["2001-11-14",4860.0,5030.0,4846.0,5030.0,578.0],["2001-11-15",5012.0,5044.0,4850.0,4950.0,517.0],["2001-11-16",4910.0,5344.0,4858.0,5330.0,648.0],["2001-11-19",5370.0,5620.0,5302.0,5594.0,1532.0],["2001-11-20",5608.0,5620.0,5320.0,5460.0,1021.0],["2001-11-21",5460.0,5460.0,5210.0,5430.0,462.0],["2001-11-23",5430.0,5550.0,5384.0,5550.0,173.0],["2001-11-26",5580.0,5704.0,5520.0,5590.0,1408.0],["2001-11-27",5620.0,5620.0,5060.0,5150.0,1047.0],["2001-11-28",5020.0,5190.0,4892.0,4910.0,849.0],["2001-11-29",4912.0,5100.0,4910.0,5030.0,1073.0],["2001-11-30",5090.0,5280.0,5090.0,5216.0,1462.0],["2001-12-03",5280.0,5280.0,5000.0,5098.0,379.0],["2001-12-04",5004.0,5252.0,4892.0,4900.0,988.0],["2001-12-05",5088.0,5100.0,3938.0,3940.0,4386.0],["2001-12-06",4076.0,4328.0,4046.0,4230.0,2138.0],["2001-12-07",4226.0,4566.0,4200.0,4250.0,1074.0],["2001-12-10",4240.0,4270.0,3654.0,3732.0,2322.0],["2001-12-11",3606.0,3830.0,3446.0,3510.0,1729.0],["2001-12-12",3524.0,3578.0,2962.0,3200.0,3809.0],["2001-12-13",3030.0,3438.0,3028.0,3432.0,1297.0],["2001-12-14",3480.0,3508.0,3330.0,3440.0,787.0],["2001-12-17",3432.0,3620.0,3400.0,3450.0,715.0],["2001-12-18",3526.0,3526.0,3170.0,3170.0,970.0],["2001-12-19",3170.0,3270.0,2984.0,3250.0,1736.0],["2001-12-20",3320.0,3448.0,3240.0,3358.0,887.0],["2001-12-21",3356.0,3480.0,3280.0,3450.0,394.0],["2001-12-24",3548.0,3666.0,3450.0,3666.0,295.0],["2001-12-26",3680.0,3780.0,3582.0,3754.0,511.0],["2001-12-27",3748.0,3768.0,3470.0,3578.0,638.0],["2001-12-28",3530.0,3640.0,3480.0,3640.0,340.0],["2001-12-31",3598.0,3600.0,3450.0,3474.0,540.0],["2002-01-02",3548.0,3548.0,3400.0,3420.0,116.0],["2002-01-03",3380.0,3614.0,3320.0,3560.0,398.0],["2002-01-04",3610.0,3690.0,3570.0,3678.0,471.0],["2002-01-07",3670.0,3970.0,3652.0,3898.0,565.0],["2002-01-08",3920.0,4106.0,3920.0,4106.0,628.0],["2002-01-09",4106.0,4156.0,3742.0,4006.0,1715.0],["2002-01-10",3942.0,3944.0,3770.0,3836.0,205.0],["2002-01-11",3806.0,3880.0,3762.0,3800.0,196.0],["2002-01-14",3860.0,3956.0,3792.0,3870.0,144.0],["2002-01-15",3894.0,3912.0,3790.0,3790.0,160.0],["2002-01-16",3792.0,3890.0,3720.0,3810.0,192.0],["2002-01-17",3844.0,3894.0,3612.0,3698.0,524.0],["2002-01-18",3680.0,3720.0,3610.0,3626.0,253.0],["2002-01-22",3630.0,3762.0,3530.0,3530.0,566.0],["2002-01-23",3552.0,4230.0,3550.0,4200.0,1117.0],["2002-01-24",4196.0,4200.0,3940.0,4000.0,625.0],["2002-01-25",3940.0,4020.0,3854.0,4020.0,307.0],["2002-01-28",3948.0,3990.0,3884.0,3958.0,322.0],["2002-01-29",3976.0,3976.0,3720.0,3750.0,390.0],["2002-01-30",3760.0,3990.0,3742.0,3940.0,770.0],["2002-01-31",3940.0,4076.0,3940.0,4060.0,939.0],["2002-02-01",4072.0,4118.0,3990.0,4118.0,214.0],["2002-02-04",4114.0,4154.0,3316.0,3360.0,1186.0],["2002-02-05",3372.0,3412.0,2964.0,3000.0,864.0],["2002-02-06",3032.0,3340.0,3030.0,3232.0,460.0],["2002-02-07",3224.0,3360.0,3222.0,3340.0,394.0],["2002-02-08",3350.0,3350.0,3080.0,3150.0,613.0],["2002-02-11",3098.0,3188.0,2796.0,2824.0,891.0],["2002-02-12",2750.0,2778.0,2330.0,2436.0,2343.0],["2002-02-13",2446.0,2700.0,2446.0,2572.0,1836.0],["2002-02-14",2540.0,2554.0,2416.0,2504.0,1104.0],["2002-02-15",2426.0,2700.0,2416.0,2652.0,375.0],["2002-02-19",2610.0,2648.0,2450.0,2462.0,253.0],["2002-02-20",2460.0,2628.0,2460.0,2590.0,219.0],["2002-02-21",2482.0,2800.0,2482.0,2758.0,517.0],["2002-02-22",2798.0,2798.0,2664.0,2720.0,157.0],["2002-02-25",2698.0,2794.0,2650.0,2702.0,162.0],["2002-02-26",2652.0,2750.0,2652.0,2688.0,66.0],["2002-02-27",2688.0,2820.0,2688.0,2758.0,129.0],["2002-02-28",2652.0,2772.0,2610.0,2650.0,151.0],["2002-03-01",2700.0,2820.0,2700.0,2820.0,158.0],["2002-03-04",2802.0,2804.0,2570.0,2652.0,172.0],["2002-03-05",2638.0,2720.0,2638.0,2680.0,88.0],["2002-03-06",2748.0,3080.0,2736.0,3076.0,492.0],["2002-03-07",3092.0,3256.0,2994.0,3210.0,455.0],["2002-03-08",3236.0,3236.0,3176.0,3210.0,331.0],["2002-03-11",3176.0,3240.0,3100.0,3234.0,403.0],["2002-03-12",3142.0,3250.0,3130.0,3164.0,228.0],["2002-03-13",3144.0,3250.0,3100.0,3150.0,42.0],["2002-03-14",3094.0,3220.0,3094.0,3200.0,82.0],["2002-03-15",3180.0,3432.0,3160.0,3270.0,296.0],["2002-03-18",3320.0,3320.0,3280.0,3284.0,172.0],["2002-03-19",3300.0,3352.0,3282.0,3310.0,393.0],["2002-03-20",3300.0,3390.0,3300.0,3338.0,225.0],["2002-03-21",3314.0,3420.0,3314.0,3382.0,62.0],["2002-03-22",3440.0,3440.0,3340.0,3400.0,81.0],["2002-03-25",3390.0,3440.0,3230.0,3230.0,108.0],["2002-03-26",3248.0,3250.0,2990.0,2992.0,237.0],["2002-03-27",2994.0,3000.0,2750.0,2784.0,623.0],["2002-03-28",2820.0,2900.0,2800.0,2836.0,661.0],["2002-04-01",2860.0,2872.0,2712.0,2734.0,165.0],["2002-04-02",2716.0,2720.0,2370.0,2390.0,536.0],["2002-04-03",2408.0,2490.0,2150.0,2174.0,662.0],["2002-04-04",2192.0,2410.0,2180.0,2400.0,463.0],["2002-04-05",2410.0,2580.0,2410.0,2580.0,384.0],["2002-04-08",2564.0,2690.0,2510.0,2612.0,428.0],["2002-04-09",2612.0,2650.0,2590.0,2600.0,84.0],["2002-04-10",2610.0,2700.0,2470.0,2530.0,172.0],["2002-04-11",2510.0,2510.0,2380.0,2498.0,353.0],["2002-04-12",2498.0,2642.0,2498.0,2600.0,273.0],["2002-04-15",2600.0,2600.0,2514.0,2514.0,120.0],["2002-04-16",2514.0,2600.0,2514.0,2576.0,198.0],["2002-04-17",2700.0,2710.0,2600.0,2600.0,139.0],["2002-04-18",2598.0,2620.0,2560.0,2584.0,106.0],["2002-04-19",2572.0,2640.0,2570.0,2610.0,77.0],["2002-04-22",2570.0,2600.0,2490.0,2600.0,57.0],["2002-04-23",2600.0,2630.0,2570.0,2610.0,57.0],["2002-04-24",2570.0,2612.0,2560.0,2572.0,80.0],["2002-04-25",2570.0,2600.0,2530.0,2600.0,83.0],["2002-04-26",2590.0,2648.0,2510.0,2522.0,115.0],["2002-04-29",2506.0,2534.0,2180.0,2222.0,303.0],["2002-04-30",2272.0,2346.0,2200.0,2200.0,256.0],["2002-05-01",2244.0,2250.0,1950.0,2112.0,410.0],["2002-05-02",2042.0,2044.0,1886.0,1890.0,221.0],["2002-05-03",1856.0,1860.0,1716.0,1800.0,413.0],["2002-05-06",1756.0,1880.0,1736.0,1870.0,167.0],["2002-05-07",1850.0,1880.0,1826.0,1836.0,94.0],["2002-05-08",1862.0,2018.0,1862.0,1906.0,276.0],["2002-05-09",1934.0,1996.0,1900.0,1972.0,177.0],["2002-05-10",1940.0,1970.0,1870.0,1892.0,121.0],["2002-05-13",1882.0,1996.0,1872.0,1988.0,113.0],["2002-05-14",1974.0,1990.0,1908.0,1916.0,157.0],["2002-05-15",1960.0,1978.0,1744.0,1750.0,237.0],["2002-05-16",1798.0,1830.0,1762.0,1762.0,91.0],["2002-05-17",1820.0,1820.0,1772.0,1780.0,56.0],["2002-05-20",1800.0,1830.0,1736.0,1744.0,470.0],["2002-05-21",1748.0,1780.0,1704.0,1712.0,282.0],["2002-05-22",1710.0,1740.0,1710.0,1710.0,63.0],["2002-05-23",1790.0,1790.0,1680.0,1704.0,291.0],["2002-05-24",1700.0,1710.0,1550.0,1628.0,335.0],["2002-05-28",1634.0,1650.0,1550.0,1578.0,181.0],["2002-05-29",1568.0,1568.0,1520.0,1542.0,119.0],["2002-05-30",1560.0,1624.0,1524.0,1560.0,160.0],["2002-05-31",1594.0,1618.0,1552.0,1586.0,199.0],["2002-06-03",1564.0,1602.0,1560.0,1598.0,51.0],["2002-06-04",1586.0,1600.0,1540.0,1540.0,74.0],["2002-06-05",1540.0,1590.0,1536.0,1546.0,38.0],["2002-06-06",1524.0,1580.0,1524.0,1540.0,52.0],["2002-06-07",1536.0,1714.0,1480.0,1698.0,150.0],["2002-06-10",1692.0,1766.0,1692.0,1728.0,103.0],["2002-06-11",1724.0,1768.0,1620.0,1720.0,95.0],["2002-06-12",1720.0,1720.0,1600.0,1602.0,42.0],["2002-06-13",1596.0,1596.0,1540.0,1542.0,61.0],["2002-06-14",1542.0,1606.0,1540.0,1542.0,67.0],["2002-06-17",1544.0,1644.0,1544.0,1630.0,31.0],["2002-06-18",1640.0,1640.0,1600.0,1638.0,112.0],["2002-06-19",1600.0,1600.0,1540.0,1540.0,7.0],["2002-06-20",1572.0,1600.0,1540.0,1560.0,16.0],["2002-06-21",1560.0,1564.0,1540.0,1540.0,38.0],["2002-06-24",1542.0,1574.0,1540.0,1544.0,47.0],["2002-06-25",1580.0,1580.0,1534.0,1534.0,19.0],["2002-06-26",1500.0,1524.0,1460.0,1460.0,65.0],["2002-06-27",1450.0,1620.0,1450.0,1554.0,76.0],["2002-06-28",1620.0,1650.0,1610.0,1640.0,94.0],["2002-07-01",1640.0,1710.0,1640.0,1710.0,92.0],["2002-07-02",1680.0,1680.0,1150.0,1150.0,663.0],["2002-07-03",1178.0,1254.0,1150.0,1184.0,165.0],["2002-07-05",1190.0,1230.0,1176.0,1176.0,72.0],["2002-07-08",1206.0,1224.0,1170.0,1176.0,116.0],["2002-07-09",1168.0,1200.0,1136.0,1160.0,82.0],["2002-07-10",1146.0,1174.0,1100.0,1160.0,133.0],["2002-07-11",1170.0,1170.0,1084.0,1100.0,151.0],["2002-07-12",1060.0,1080.0,872.0,872.0,604.0],["2002-07-15",900.0,920.0,704.0,704.0,667.0],["2002-07-16",710.0,774.0,688.0,688.0,393.0],["2002-07-17",710.0,758.0,652.0,660.0,552.0],["2002-07-18",680.0,776.0,656.0,692.0,177.0],["2002-07-19",682.0,714.0,658.0,678.0,180.0],["2002-07-22",680.0,680.0,630.0,656.0,149.0],["2002-07-23",670.0,680.0,622.0,650.0,158.0],["2002-07-24",650.0,660.0,622.0,660.0,331.0],["2002-07-25",660.0,668.0,606.0,606.0,65.0],["2002-07-26",620.0,668.0,574.0,574.0,502.0],["2002-07-29",600.0,610.0,550.0,552.0,537.0],["2002-07-30",578.0,630.0,558.0,586.0,1307.0],["2002-07-31",600.0,600.0,570.0,582.0,467.0],["2002-08-01",596.0,650.0,542.0,610.0,237.0],["2002-08-02",636.0,650.0,600.0,638.0,52.0],["2002-08-05",640.0,648.0,600.0,600.0,117.0],["2002-08-06",638.0,638.0,600.0,620.0,57.0],["2002-08-07",620.0,620.0,600.0,600.0,8.0],["2002-08-08",628.0,650.0,590.0,590.0,23.0],["2002-08-09",556.0,608.0,556.0,560.0,19.0],["2002-08-12",556.0,586.0,550.0,556.0,77.0],["2002-08-13",600.0,600.0,560.0,600.0,44.0],["2002-08-14",608.0,650.0,594.0,650.0,95.0],["2002-08-15",660.0,666.0,644.0,666.0,226.0],["2002-08-16",664.0,754.0,664.0,754.0,303.0],["2002-08-19",790.0,1140.0,780.0,1102.0,503.0],["2002-08-20",1060.0,1100.0,1030.0,1098.0,149.0],["2002-08-21",1090.0,1190.0,1022.0,1150.0,148.0],["2002-08-22",1154.0,1212.0,1102.0,1200.0,151.0],["2002-08-23",1190.0,1250.0,1154.0,1172.0,81.0],["2002-08-26",1240.0,1304.0,1202.0,1248.0,113.0],["2002-08-27",1280.0,1280.0,1080.0,1090.0,226.0],["2002-08-28",1000.0,1150.0,980.0,1090.0,161.0],["2002-08-29",1056.0,1102.0,1050.0,1100.0,96.0],["2002-08-30",1070.0,1110.0,1070.0,1110.0,14.0],["2002-09-03",1090.0,1090.0,1012.0,1022.0,54.0],["2002-09-04",1030.0,1030.0,982.0,998.0,57.0],["2002-09-05",1010.0,1010.0,898.0,970.0,52.0],["2002-09-06",940.0,980.0,890.0,920.0,208.0],["2002-09-09",914.0,930.0,888.0,930.0,61.0],["2002-09-10",902.0,918.0,902.0,918.0,11.0],["2002-09-11",900.0,918.0,888.0,890.0,7.0],["2002-09-12",872.0,872.0,820.0,820.0,46.0],["2002-09-13",822.0,922.0,820.0,834.0,36.0],["2002-09-16",880.0,880.0,782.0,816.0,32.0],["2002-09-17",816.0,872.0,782.0,818.0,47.0],["2002-09-18",790.0,800.0,780.0,800.0,18.0],["2002-09-19",802.0,812.0,786.0,786.0,27.0],["2002-09-20",782.0,802.0,754.0,754.0,117.0],["2002-09-23",762.0,764.0,616.0,724.0,97.0],["2002-09-24",726.0,840.0,712.0,722.0,147.0],["2002-09-25",760.0,784.0,750.0,780.0,34.0],["2002-09-26",784.0,814.0,784.0,800.0,45.0],["2002-09-27",800.0,814.0,780.0,792.0,47.0],["2002-09-30",790.0,796.0,790.0,796.0,8.0],["2002-10-01",784.0,798.0,784.0,790.0,27.0],["2002-10-02",784.0,790.0,698.0,698.0,141.0],["2002-10-03",660.0,680.0,550.0,680.0,409.0],["2002-10-04",650.0,680.0,620.0,668.0,90.0],["2002-10-07",668.0,668.0,620.0,620.0,14.0],["2002-10-08",610.0,616.0,610.0,610.0,23.0],["2002-10-09",648.0,648.0,614.0,616.0,62.0],["2002-10-10",616.0,650.0,616.0,634.0,27.0],["2002-10-11",610.0,686.0,610.0,672.0,21.0],["2002-10-14",670.0,670.0,640.0,640.0,5.0],["2002-10-15",634.0,690.0,580.0,600.0,72.0],["2002-10-16",618.0,660.0,618.0,630.0,15.0],["2002-10-17",684.0,684.0,642.0,648.0,15.0],["2002-10-18",656.0,680.0,656.0,676.0,29.0],["2002-10-21",672.0,690.0,672.0,690.0,10.0],["2002-10-22",700.0,768.0,682.0,768.0,87.0],["2002-10-23",720.0,738.0,670.0,730.0,50.0],["2002-10-24",720.0,728.0,720.0,720.0,18.0],["2002-10-25",714.0,726.0,710.0,710.0,51.0],["2002-10-28",744.0,770.0,640.0,676.0,93.0],["2002-10-29",670.0,672.0,634.0,634.0,70.0],["2002-10-30",648.0,684.0,632.0,650.0,69.0],["2002-10-31",630.0,658.0,620.0,620.0,60.0],["2002-11-01",590.0,630.0,572.0,630.0,94.0],["2002-11-04",610.0,640.0,610.0,640.0,149.0],["2002-11-05",640.0,660.0,620.0,630.0,43.0],["2002-11-06",600.0,632.0,600.0,616.0,85.0],["2002-11-07",648.0,648.0,618.0,618.0,89.0],["2002-11-08",622.0,624.0,564.0,598.0,73.0],["2002-11-11",574.0,580.0,574.0,578.0,23.0],["2002-11-12",578.0,578.0,578.0,578.0,0.0],["2002-11-13",608.0,608.0,580.0,590.0,55.0],["2002-11-14",582.0,582.0,572.0,578.0,27.0],["2002-11-15",606.0,610.0,590.0,606.0,80.0],["2002-11-18",602.0,604.0,562.0,588.0,46.0],["2002-11-19",582.0,628.0,582.0,592.0,212.0],["2002-11-20",562.0,616.0,430.0,580.0,139.0],["2002-11-21",566.0,598.0,564.0,582.0,20.0],["2002-11-22",564.0,598.0,534.0,584.0,65.0],["2002-11-25",572.0,584.0,550.0,578.0,46.0],["2002-11-26",500.0,600.0,500.0,600.0,108.0],["2002-11-27",582.0,720.0,582.0,718.0,112.0],["2002-11-29",698.0,700.0,668.0,696.0,78.0],["2002-12-02",662.0,662.0,600.0,600.0,230.0],["2002-12-03",638.0,638.0,606.0,606.0,33.0],["2002-12-04",622.0,1100.0,622.0,914.0,3643.0],["2002-12-05",1170.0,1300.0,1020.0,1160.0,7078.0],["2002-12-06",1080.0,1144.0,990.0,1010.0,2309.0],["2002-12-09",1024.0,1138.0,960.0,1084.0,2024.0],["2002-12-10",1150.0,1150.0,1040.0,1078.0,818.0],["2002-12-11",1050.0,1060.0,830.0,854.0,2576.0],["2002-12-12",860.0,946.0,840.0,850.0,755.0],["2002-12-13",834.0,900.0,832.0,854.0,320.0],["2002-12-16",920.0,930.0,802.0,820.0,861.0],["2002-12-17",802.0,846.0,780.0,800.0,483.0],["2002-12-18",802.0,838.0,796.0,830.0,383.0],["2002-12-19",848.0,848.0,780.0,800.0,290.0],["2002-12-20",820.0,830.0,792.0,800.0,209.0],["2002-12-23",804.0,826.0,800.0,820.0,167.0],["2002-12-24",818.0,830.0,800.0,804.0,120.0],["2002-12-26",808.0,820.0,804.0,804.0,265.0],["2002-12-27",820.0,820.0,804.0,820.0,208.0],["2002-12-30",810.0,810.0,796.0,800.0,526.0],["2002-12-31",800.0,802.0,776.0,798.0,145.0],["2003-01-02",804.0,804.0,778.0,788.0,144.0],["2003-01-03",780.0,810.0,780.0,798.0,143.0],["2003-01-06",802.0,826.0,776.0,826.0,309.0],["2003-01-07",830.0,830.0,806.0,806.0,248.0],["2003-01-08",804.0,804.0,704.0,704.0,373.0],["2003-01-09",758.0,816.0,720.0,792.0,336.0],["2003-01-10",784.0,810.0,750.0,788.0,266.0],["2003-01-13",792.0,810.0,762.0,790.0,175.0],["2003-01-14",800.0,810.0,788.0,788.0,229.0],["2003-01-15",798.0,804.0,780.0,790.0,218.0],["2003-01-16",798.0,820.0,732.0,814.0,210.0],["2003-01-17",788.0,810.0,788.0,806.0,100.0],["2003-01-21",804.0,804.0,734.0,780.0,131.0],["2003-01-22",774.0,780.0,744.0,774.0,126.0],["2003-01-23",778.0,778.0,710.0,720.0,244.0],["2003-01-24",716.0,770.0,650.0,746.0,438.0],["2003-01-27",758.0,758.0,692.0,736.0,235.0],["2003-01-28",734.0,798.0,734.0,788.0,257.0],["2003-01-29",798.0,810.0,788.0,792.0,177.0],["2003-01-30",786.0,800.0,732.0,754.0,237.0],["2003-01-31",790.0,790.0,722.0,740.0,193.0],["2003-02-03",716.0,726.0,612.0,630.0,998.0],["2003-02-04",640.0,686.0,640.0,660.0,525.0],["2003-02-05",660.0,680.0,660.0,660.0,100.0],["2003-02-06",690.0,726.0,680.0,700.0,665.0],["2003-02-07",706.0,706.0,666.0,670.0,41.0],["2003-02-10",710.0,710.0,660.0,662.0,58.0],["2003-02-11",670.0,674.0,622.0,622.0,57.0],["2003-02-12",632.0,634.0,626.0,628.0,152.0],["2003-02-13",636.0,654.0,628.0,650.0,115.0],["2003-02-14",650.0,650.0,616.0,620.0,154.0],["2003-02-18",676.0,720.0,670.0,694.0,274.0],["2003-02-19",696.0,820.0,652.0,652.0,139.0],["2003-02-20",650.0,664.0,610.0,652.0,138.0],["2003-02-21",626.0,670.0,626.0,634.0,144.0],["2003-02-24",634.0,634.0,610.0,620.0,173.0],["2003-02-25",610.0,620.0,560.0,580.0,261.0],["2003-02-26",576.0,640.0,572.0,640.0,126.0],["2003-02-27",602.0,630.0,550.0,570.0,136.0],["2003-02-28",558.0,596.0,558.0,568.0,147.0],["2003-03-03",570.0,580.0,520.0,520.0,146.0],["2003-03-04",512.0,520.0,490.0,500.0,162.0],["2003-03-05",534.0,580.0,504.0,542.0,189.0],["2003-03-06",548.0,560.0,520.0,542.0,110.0],["2003-03-07",520.0,546.0,520.0,540.0,22.0],["2003-03-10",532.0,542.0,500.0,500.0,106.0],["2003-03-11",514.0,520.0,500.0,502.0,81.0],["2003-03-12",500.0,528.0,500.0,512.0,42.0],["2003-03-13",506.0,530.0,480.0,512.0,92.0],["2003-03-14",540.0,540.0,506.0,524.0,44.0],["2003-03-17",486.0,524.0,486.0,520.0,268.0],["2003-03-18",524.0,524.0,492.0,500.0,45.0],["2003-03-19",504.0,528.0,504.0,520.0,118.0],["2003-03-20",518.0,528.0,510.0,528.0,15.0],["2003-03-21",520.0,530.0,508.0,508.0,38.0],["2003-03-24",508.0,520.0,500.0,502.0,16.0],["2003-03-25",500.0,504.0,484.0,496.0,61.0],["2003-03-26",494.0,510.0,482.0,510.0,37.0],["2003-03-27",500.0,500.0,490.0,492.0,41.0],["2003-03-28",490.0,520.0,490.0,510.0,119.0],["2003-03-31",490.0,510.0,490.0,510.0,142.0],["2003-04-01",520.0,530.0,506.0,514.0,110.0],["2003-04-02",530.0,560.0,516.0,550.0,203.0],["2003-04-03",540.0,552.0,530.0,530.0,48.0],["2003-04-04",550.0,650.0,540.0,640.0,176.0],["2003-04-07",678.0,690.0,572.0,612.0,198.0],["2003-04-08",600.0,618.0,568.0,578.0,49.0],["2003-04-09",618.0,618.0,558.0,592.0,90.0],["2003-04-10",568.0,582.0,566.0,582.0,24.0],["2003-04-11",570.0,626.0,560.0,612.0,80.0],["2003-04-14",620.0,620.0,566.0,594.0,35.0],["2003-04-15",586.0,624.0,586.0,596.0,96.0],["2003-04-16",600.0,626.0,582.0,608.0,54.0],["2003-04-17",608.0,610.0,600.0,604.0,56.0],["2003-04-21",600.0,620.0,572.0,582.0,42.0],["2003-04-22",582.0,618.0,582.0,584.0,44.0],["2003-04-23",584.0,600.0,570.0,590.0,66.0],["2003-04-24",598.0,598.0,560.0,568.0,79.0],["2003-04-25",560.0,576.0,554.0,556.0,96.0],["2003-04-28",556.0,580.0,556.0,564.0,34.0],["2003-04-29",562.0,576.0,560.0,560.0,28.0],["2003-04-30",574.0,574.0,550.0,556.0,54.0],["2003-05-01",558.0,570.0,534.0,560.0,83.0],["2003-05-02",558.0,590.0,536.0,550.0,95.0],["2003-05-05",548.0,568.0,548.0,566.0,85.0],["2003-05-06",554.0,620.0,554.0,600.0,239.0],["2003-05-07",602.0,720.0,602.0,664.0,452.0],["2003-05-08",684.0,724.0,668.0,704.0,190.0],["2003-05-09",610.0,702.0,610.0,678.0,122.0],["2003-05-12",666.0,730.0,652.0,680.0,118.0],["2003-05-13",668.0,678.0,662.0,670.0,138.0],["2003-05-14",780.0,780.0,720.0,730.0,355.0],["2003-05-15",740.0,760.0,652.0,674.0,202.0],["2003-05-16",674.0,700.0,666.0,666.0,111.0],["2003-05-19",666.0,720.0,650.0,672.0,150.0],["2003-05-20",666.0,712.0,652.0,666.0,37.0],["2003-05-21",910.0,930.0,714.0,882.0,1650.0],["2003-05-22",960.0,1030.0,900.0,962.0,3147.0],["2003-05-23",982.0,1022.0,890.0,914.0,1028.0],["2003-05-27",928.0,954.0,820.0,840.0,808.0],["2003-05-28",832.0,868.0,820.0,842.0,450.0],["2003-05-29",846.0,874.0,832.0,838.0,202.0],["2003-05-30",840.0,850.0,820.0,824.0,340.0],["2003-06-02",850.0,874.0,836.0,844.0,561.0],["2003-06-03",860.0,860.0,640.0,652.0,2922.0],["2003-06-04",674.0,674.0,560.0,610.0,2259.0],["2003-06-05",606.0,650.0,600.0,622.0,1369.0],["2003-06-06",672.0,680.0,620.0,628.0,522.0],["2003-06-09",638.0,640.0,592.0,610.0,619.0],["2003-06-10",620.0,630.0,602.0,610.0,413.0],["2003-06-11",602.0,610.0,592.0,602.0,264.0],["2003-06-12",600.0,612.0,580.0,586.0,419.0],["2003-06-13",592.0,604.0,570.0,604.0,413.0],["2003-06-16",608.0,608.0,582.0,584.0,310.0],["2003-06-17",582.0,606.0,582.0,596.0,337.0],["2003-06-18",620.0,620.0,586.0,602.0,557.0],["2003-06-19",620.0,666.0,614.0,650.0,1148.0],["2003-06-20",650.0,730.0,648.0,692.0,1113.0],["2003-06-23",694.0,754.0,640.0,662.0,504.0],["2003-06-24",650.0,668.0,620.0,652.0,338.0],["2003-06-25",656.0,672.0,630.0,672.0,234.0],["2003-06-26",624.0,674.0,620.0,658.0,286.0],["2003-06-27",644.0,644.0,620.0,634.0,288.0],["2003-06-30",630.0,668.0,624.0,666.0,368.0],["2003-07-01",668.0,668.0,646.0,652.0,147.0],["2003-07-02",660.0,660.0,634.0,640.0,179.0],["2003-07-03",630.0,642.0,630.0,636.0,155.0],["2003-07-07",650.0,650.0,620.0,644.0,205.0],["2003-07-08",640.0,644.0,620.0,638.0,276.0],["2003-07-09",646.0,646.0,622.0,638.0,153.0],["2003-07-10",630.0,640.0,620.0,640.0,119.0],["2003-07-11",640.0,644.0,640.0,640.0,31.0],["2003-07-14",650.0,660.0,640.0,646.0,197.0],["2003-07-15",640.0,656.0,630.0,646.0,98.0],["2003-07-16",642.0,654.0,642.0,648.0,147.0],["2003-07-17",648.0,658.0,648.0,654.0,114.0],["2003-07-18",660.0,680.0,650.0,670.0,173.0],["2003-07-21",674.0,696.0,660.0,674.0,83.0],["2003-07-22",694.0,694.0,650.0,666.0,180.0],["2003-07-23",670.0,680.0,650.0,660.0,124.0],["2003-07-24",660.0,666.0,644.0,644.0,84.0],["2003-07-25",640.0,680.0,636.0,650.0,108.0],["2003-07-28",660.0,660.0,642.0,642.0,54.0],["2003-07-29",652.0,652.0,638.0,638.0,69.0],["2003-07-30",640.0,646.0,620.0,634.0,125.0],["2003-07-31",620.0,656.0,620.0,656.0,103.0],["2003-08-01",642.0,654.0,636.0,650.0,162.0],["2003-08-04",656.0,656.0,620.0,630.0,101.0],["2003-08-05",630.0,642.0,620.0,624.0,241.0],["2003-08-06",590.0,630.0,580.0,630.0,383.0],["2003-08-07",610.0,646.0,610.0,634.0,99.0],["2003-08-08",610.0,636.0,596.0,620.0,134.0],["2003-08-11",550.0,568.0,524.0,550.0,465.0],["2003-08-12",540.0,550.0,510.0,526.0,311.0],["2003-08-13",500.0,524.0,498.0,512.0,350.0],["2003-08-14",506.0,526.0,494.0,502.0,264.0],["2003-08-15",520.0,528.0,510.0,516.0,70.0],["2003-08-18",514.0,540.0,510.0,520.0,187.0],["2003-08-19",520.0,560.0,516.0,540.0,340.0],["2003-08-20",558.0,558.0,420.0,458.0,3890.0],["2003-08-21",472.0,484.0,444.0,464.0,818.0],["2003-08-22",500.0,500.0,442.0,472.0,637.0],["2003-08-25",472.0,472.0,450.0,456.0,162.0],["2003-08-26",460.0,470.0,450.0,450.0,113.0],["2003-08-27",442.0,460.0,442.0,460.0,112.0],["2003-08-28",440.0,460.0,440.0,450.0,125.0],["2003-08-29",460.0,488.0,440.0,478.0,481.0],["2003-09-02",438.0,494.0,438.0,490.0,193.0],["2003-09-03",490.0,494.0,470.0,472.0,509.0],["2003-09-04",466.0,500.0,466.0,474.0,875.0],["2003-09-05",496.0,524.0,472.0,516.0,1248.0],["2003-09-08",520.0,560.0,520.0,540.0,338.0],["2003-09-09",520.0,560.0,520.0,550.0,145.0],["2003-09-10",538.0,570.0,530.0,560.0,796.0],["2003-09-11",572.0,572.0,530.0,550.0,241.0],["2003-09-12",530.0,550.0,510.0,536.0,126.0],["2003-09-15",560.0,560.0,520.0,546.0,246.0],["2003-09-16",540.0,554.0,530.0,552.0,95.0],["2003-09-17",536.0,610.0,530.0,610.0,236.0],["2003-09-18",570.0,610.0,570.0,572.0,100.0],["2003-09-19",570.0,594.0,550.0,550.0,136.0],["2003-09-22",540.0,610.0,540.0,588.0,334.0],["2003-09-23",602.0,660.0,582.0,622.0,554.0],["2003-09-24",622.0,660.0,600.0,610.0,231.0],["2003-09-25",602.0,640.0,600.0,600.0,92.0],["2003-09-26",560.0,596.0,560.0,574.0,43.0],["2003-09-29",560.0,580.0,550.0,560.0,49.0],["2003-09-30",530.0,600.0,520.0,540.0,277.0],["2003-10-01",560.0,580.0,522.0,538.0,116.0],["2003-10-02",532.0,554.0,532.0,550.0,100.0],["2003-10-03",534.0,574.0,520.0,566.0,93.0],["2003-10-06",560.0,560.0,554.0,558.0,31.0],["2003-10-07",554.0,558.0,524.0,558.0,94.0],["2003-10-08",552.0,554.0,522.0,544.0,58.0],["2003-10-09",542.0,546.0,524.0,526.0,75.0],["2003-10-10",600.0,600.0,524.0,526.0,74.0],["2003-10-13",528.0,560.0,524.0,560.0,103.0],["2003-10-14",554.0,558.0,526.0,558.0,35.0],["2003-10-15",524.0,560.0,524.0,536.0,66.0],["2003-10-16",524.0,570.0,524.0,560.0,101.0],["2003-10-17",574.0,574.0,528.0,564.0,25.0],["2003-10-20",524.0,560.0,524.0,560.0,41.0],["2003-10-21",524.0,554.0,524.0,546.0,52.0],["2003-10-22",544.0,560.0,544.0,552.0,38.0],["2003-10-23",540.0,554.0,528.0,550.0,72.0],["2003-10-24",550.0,560.0,540.0,558.0,74.0],["2003-10-27",600.0,600.0,528.0,562.0,27.0],["2003-10-28",562.0,566.0,528.0,556.0,221.0],["2003-10-29",530.0,552.0,530.0,550.0,28.0],["2003-10-30",536.0,560.0,530.0,550.0,76.0],["2003-10-31",532.0,566.0,530.0,542.0,110.0],["2003-11-03",530.0,592.0,470.0,558.0,332.0],["2003-11-04",510.0,558.0,510.0,538.0,153.0],["2003-11-05",560.0,560.0,512.0,520.0,33.0],["2003-11-06",540.0,540.0,506.0,510.0,131.0],["2003-11-07",508.0,518.0,490.0,506.0,181.0],["2003-11-10",492.0,506.0,474.0,474.0,233.0],["2003-11-11",520.0,520.0,442.0,446.0,280.0],["2003-11-12",444.0,446.0,430.0,440.0,218.0],["2003-11-13",450.0,496.0,430.0,448.0,159.0],["2003-11-14",434.0,500.0,426.0,490.0,358.0],["2003-11-17",506.0,520.0,480.0,490.0,234.0],["2003-11-18",472.0,510.0,472.0,480.0,105.0],["2003-11-19",480.0,494.0,448.0,454.0,97.0],["2003-11-20",454.0,482.0,454.0,478.0,418.0],["2003-11-21",480.0,480.0,460.0,468.0,23.0],["2003-11-24",452.0,498.0,450.0,498.0,62.0],["2003-11-25",452.0,500.0,452.0,478.0,102.0],["2003-11-26",442.0,510.0,442.0,480.0,43.0],["2003-11-28",470.0,480.0,456.0,480.0,85.0],["2003-12-01",482.0,510.0,450.0,478.0,74.0],["2003-12-02",454.0,478.0,454.0,468.0,47.0],["2003-12-03",460.0,482.0,454.0,470.0,220.0],["2003-12-04",452.0,470.0,352.0,386.0,1317.0],["2003-12-05",350.0,396.0,350.0,370.0,407.0],["2003-12-08",364.0,380.0,330.0,356.0,543.0],["2003-12-09",360.0,360.0,320.0,340.0,331.0],["2003-12-10",320.0,336.0,304.0,310.0,358.0],["2003-12-11",300.0,318.0,282.0,286.0,224.0],["2003-12-12",286.0,300.0,264.0,290.0,348.0],["2003-12-15",280.0,316.0,280.0,292.0,152.0],["2003-12-16",298.0,300.0,292.0,296.0,100.0],["2003-12-17",284.0,300.0,284.0,296.0,107.0],["2003-12-18",296.0,310.0,294.0,308.0,336.0],["2003-12-19",308.0,310.0,286.0,290.0,196.0],["2003-12-22",278.0,300.0,274.0,280.0,322.0],["2003-12-23",268.0,294.0,268.0,278.0,100.0],["2003-12-24",268.0,290.0,268.0,278.0,176.0],["2003-12-26",290.0,290.0,278.0,286.0,45.0],["2003-12-29",292.0,340.0,284.0,324.0,1185.0],["2003-12-30",322.0,338.0,312.0,312.0,1191.0],["2003-12-31",310.0,330.0,300.0,308.0,423.0],["2004-01-02",300.0,322.0,300.0,308.0,125.0],["2004-01-05",336.0,338.0,304.0,310.0,470.0],["2004-01-06",304.0,314.0,284.0,296.0,379.0],["2004-01-07",296.0,310.0,290.0,310.0,333.0],["2004-01-08",324.0,330.0,300.0,322.0,408.0],["2004-01-09",336.0,344.0,310.0,324.0,547.0],["2004-01-12",358.0,358.0,310.0,338.0,256.0],["2004-01-13",350.0,350.0,332.0,340.0,312.0],["2004-01-14",310.0,350.0,310.0,340.0,155.0],["2004-01-15",342.0,342.0,328.0,330.0,145.0],["2004-01-16",328.0,334.0,310.0,322.0,257.0],["2004-01-20",342.0,342.0,314.0,332.0,201.0],["2004-01-21",342.0,342.0,310.0,330.0,288.0],["2004-01-22",336.0,336.0,316.0,332.0,152.0],["2004-01-23",332.0,340.0,326.0,340.0,257.0],["2004-01-26",324.0,360.0,324.0,346.0,1386.0],["2004-01-27",350.0,660.0,348.0,540.0,5889.0],["2004-01-28",570.0,570.0,430.0,458.0,2576.0],["2004-01-29",498.0,500.0,426.0,496.0,1012.0],["2004-01-30",510.0,700.0,466.0,700.0,3505.0],["2004-02-02",676.0,676.0,462.0,470.0,4292.0],["2004-02-03",482.0,484.0,386.0,408.0,4885.0],["2004-02-04",410.0,416.0,356.0,366.0,2600.0],["2004-02-05",380.0,380.0,342.0,364.0,810.0],["2004-02-06",364.0,370.0,344.0,360.0,806.0],["2004-02-09",372.0,378.0,338.0,340.0,1440.0],["2004-02-10",342.0,346.0,330.0,334.0,658.0],["2004-02-11",330.0,362.0,326.0,362.0,1740.0],["2004-02-12",428.0,430.0,370.0,380.0,3941.0],["2004-02-13",394.0,394.0,360.0,368.0,1178.0],["2004-02-17",370.0,388.0,370.0,378.0,506.0],["2004-02-18",376.0,382.0,360.0,370.0,507.0],["2004-02-19",388.0,388.0,360.0,360.0,113.0],["2004-02-20",366.0,380.0,338.0,348.0,454.0],["2004-02-23",376.0,376.0,330.0,338.0,186.0],["2004-02-24",340.0,348.0,324.0,338.0,329.0],["2004-02-25",336.0,338.0,326.0,336.0,57.0],["2004-02-26",334.0,334.0,314.0,324.0,369.0],["2004-02-27",350.0,360.0,320.0,352.0,452.0],["2004-03-01",344.0,354.0,330.0,340.0,367.0],["2004-03-02",332.0,338.0,322.0,332.0,153.0],["2004-03-03",338.0,338.0,304.0,310.0,514.0],["2004-03-04",302.0,310.0,286.0,302.0,814.0],["2004-03-05",300.0,338.0,300.0,324.0,331.0],["2004-03-08",318.0,324.0,310.0,318.0,164.0],["2004-03-09",310.0,340.0,306.0,320.0,269.0],["2004-03-10",324.0,336.0,286.0,286.0,567.0],["2004-03-11",284.0,292.0,266.0,274.0,354.0],["2004-03-12",276.0,296.0,270.0,278.0,243.0],["2004-03-15",296.0,296.0,274.0,294.0,201.0],["2004-03-16",300.0,300.0,278.0,290.0,299.0],["2004-03-17",294.0,318.0,286.0,288.0,195.0],["2004-03-18",276.0,302.0,276.0,292.0,141.0],["2004-03-19",298.0,298.0,276.0,276.0,87.0],["2004-03-22",290.0,298.0,272.0,288.0,90.0],["2004-03-23",272.0,310.0,272.0,276.0,137.0],["2004-03-24",282.0,282.0,264.0,270.0,514.0],["2004-03-25",286.0,300.0,272.0,296.0,376.0],["2004-03-26",294.0,300.0,280.0,298.0,294.0],["2004-03-29",284.0,298.0,284.0,292.0,127.0],["2004-03-30",292.0,292.0,272.0,280.0,130.0],["2004-03-31",284.0,298.0,276.0,290.0,265.0],["2004-04-01",288.0,292.0,280.0,280.0,214.0],["2004-04-02",280.0,288.0,276.0,280.0,162.0],["2004-04-05",284.0,290.0,280.0,280.0,142.0],["2004-04-06",286.0,290.0,282.0,284.0,192.0],["2004-04-07",282.0,298.0,270.0,292.0,248.0],["2004-04-08",282.0,288.0,270.0,270.0,191.0],["2004-04-12",280.0,280.0,270.0,270.0,227.0],["2004-04-13",274.0,280.0,266.0,280.0,229.0],["2004-04-14",272.0,286.0,264.0,264.0,426.0],["2004-04-15",280.0,280.0,256.0,266.0,326.0],["2004-04-16",266.0,272.0,258.0,266.0,146.0],["2004-04-19",260.0,268.0,256.0,264.0,246.0],["2004-04-20",256.0,264.0,252.0,252.0,147.0],["2004-04-21",258.0,258.0,226.0,240.0,633.0],["2004-04-22",240.0,240.0,220.0,232.0,391.0],["2004-04-23",296.0,296.0,226.0,230.0,312.0],["2004-04-26",242.0,242.0,226.0,234.0,51.0],["2004-04-27",232.0,258.0,226.0,246.0,359.0],["2004-04-28",244.0,258.0,232.0,250.0,98.0],["2004-04-29",258.0,258.0,248.0,250.0,35.0],["2004-04-30",244.0,250.0,232.0,232.0,121.0],["2004-05-03",228.0,242.0,222.0,224.0,133.0],["2004-05-04",230.0,242.0,228.0,234.0,360.0],["2004-05-05",230.0,234.0,226.0,230.0,117.0],["2004-05-06",226.0,234.0,200.0,220.0,279.0],["2004-05-07",224.0,224.0,204.0,210.0,174.0],["2004-05-10",190.0,216.0,190.0,198.0,142.0],["2004-05-11",200.0,206.0,166.0,178.0,336.0],["2004-05-12",190.0,224.0,174.0,224.0,345.0],["2004-05-13",180.0,224.0,174.0,204.0,504.0],["2004-05-14",206.0,206.0,186.0,202.0,105.0],["2004-05-17",206.0,224.0,182.0,224.0,174.0],["2004-05-18",222.0,222.0,196.0,196.0,104.0],["2004-05-19",218.0,218.0,194.0,194.0,71.0],["2004-05-20",200.0,202.0,194.0,194.0,58.0],["2004-05-21",198.0,198.0,168.0,180.0,196.0],["2004-05-24",200.0,200.0,184.0,190.0,37.0],["2004-05-25",198.0,198.0,174.0,192.0,85.0],["2004-05-26",174.0,200.0,174.0,190.0,167.0],["2004-05-27",182.0,200.0,182.0,198.0,59.0],["2004-05-28",198.0,204.0,186.0,202.0,92.0],["2004-06-01",212.0,212.0,190.0,190.0,27.0],["2004-06-02",200.0,216.0,200.0,204.0,93.0],["2004-06-03",216.0,216.0,190.0,190.0,54.0],["2004-06-04",194.0,208.0,194.0,202.0,18.0],["2004-06-07",190.0,208.0,190.0,202.0,120.0],["2004-06-08",202.0,204.0,194.0,200.0,30.0],["2004-06-09",190.0,204.0,186.0,188.0,63.0],["2004-06-10",200.0,200.0,184.0,198.0,28.0],["2004-06-14",194.0,200.0,190.0,190.0,26.0],["2004-06-15",188.0,202.0,188.0,190.0,20.0],["2004-06-16",190.0,200.0,188.0,188.0,27.0],["2004-06-17",190.0,198.0,188.0,190.0,29.0],["2004-06-18",190.0,190.0,188.0,188.0,10.0],["2004-06-21",188.0,200.0,188.0,188.0,50.0],["2004-06-22",186.0,198.0,186.0,194.0,65.0],["2004-06-23",188.0,192.0,180.0,180.0,180.0],["2004-06-24",186.0,200.0,164.0,180.0,311.0],["2004-06-25",172.0,188.0,172.0,178.0,59.0],["2004-06-28",170.0,180.0,170.0,180.0,31.0],["2004-06-29",170.0,180.0,170.0,172.0,52.0],["2004-06-30",174.0,174.0,174.0,174.0,6.0],["2004-07-01",174.0,176.0,174.0,176.0,27.0],["2004-07-02",180.0,180.0,154.0,170.0,301.0],["2004-07-06",162.0,170.0,154.0,170.0,24.0],["2004-07-07",154.0,174.0,154.0,172.0,61.0],["2004-07-08",172.0,172.0,172.0,172.0,4.0],["2004-07-09",156.0,168.0,156.0,156.0,70.0],["2004-07-12",154.0,200.0,154.0,194.0,182.0],["2004-07-13",198.0,198.0,170.0,170.0,91.0],["2004-07-14",170.0,184.0,166.0,166.0,8.0],["2004-07-15",168.0,168.0,168.0,168.0,8.0],["2004-07-16",170.0,190.0,170.0,178.0,76.0],["2004-07-19",180.0,180.0,170.0,170.0,43.0],["2004-07-20",168.0,186.0,168.0,168.0,472.0],["2004-07-21",184.0,184.0,170.0,170.0,7.0],["2004-07-22",182.0,182.0,160.0,170.0,51.0],["2004-07-23",160.0,178.0,156.0,174.0,130.0],["2004-07-26",154.0,184.0,154.0,160.0,56.0],["2004-07-27",156.0,162.0,156.0,160.0,47.0],["2004-07-28",156.0,156.0,156.0,156.0,1.0],["2004-07-29",156.0,176.0,156.0,176.0,117.0],["2004-07-30",172.0,172.0,160.0,172.0,22.0],["2004-08-02",164.0,164.0,160.0,162.0,16.0],["2004-08-03",154.0,166.0,154.0,156.0,44.0],["2004-08-04",156.0,164.0,156.0,156.0,16.0],["2004-08-05",156.0,156.0,154.0,156.0,89.0],["2004-08-06",152.0,160.0,146.0,150.0,229.0],["2004-08-09",150.0,152.0,144.0,150.0,66.0],["2004-08-10",138.0,150.0,130.0,146.0,96.0],["2004-08-11",136.0,148.0,134.0,148.0,24.0],["2004-08-12",142.0,142.0,138.0,138.0,17.0],["2004-08-13",160.0,160.0,142.0,144.0,105.0],["2004-08-16",144.0,150.0,144.0,150.0,31.0],["2004-08-17",170.0,170.0,136.0,136.0,62.0],["2004-08-18",140.0,140.0,136.0,138.0,10.0],["2004-08-19",138.0,138.0,136.0,136.0,6.0],["2004-08-20",138.0,168.0,136.0,160.0,178.0],["2004-08-23",168.0,168.0,144.0,160.0,35.0],["2004-08-24",170.0,170.0,156.0,164.0,78.0],["2004-08-25",154.0,160.0,150.0,150.0,167.0],["2004-08-26",156.0,156.0,114.0,124.0,2075.0],["2004-08-27",128.0,128.0,114.0,120.0,1329.0],["2004-08-30",120.0,126.0,116.0,120.0,2998.0],["2004-08-31",120.0,120.0,114.0,116.0,1201.0],["2004-09-01",114.0,120.0,112.0,112.0,151.0],["2004-09-02",112.0,120.0,112.0,120.0,214.0],["2004-09-03",120.0,120.0,116.0,120.0,82.0],["2004-09-07",120.0,120.0,116.0,120.0,43.0],["2004-09-08",126.0,126.0,116.0,120.0,779.0],["2004-09-09",116.0,120.0,116.0,120.0,28.0],["2004-09-10",118.0,120.0,116.0,116.0,113.0],["2004-09-13",116.0,120.0,100.0,108.0,815.0],["2004-09-14",106.0,108.0,104.0,106.0,128.0],["2004-09-15",120.0,128.0,104.0,124.0,1144.0],["2004-09-16",122.0,144.0,122.0,142.0,464.0],["2004-09-17",144.0,144.0,128.0,140.0,258.0],["2004-09-20",130.0,140.0,130.0,130.0,90.0],["2004-09-21",124.0,142.0,124.0,142.0,182.0],["2004-09-22",140.0,146.0,140.0,142.0,219.0],["2004-09-23",140.0,140.0,140.0,140.0,15.0],["2004-09-24",140.0,148.0,140.0,148.0,59.0],["2004-09-27",146.0,150.0,140.0,150.0,1174.0],["2004-09-28",156.0,164.0,148.0,164.0,116.0],["2004-09-29",168.0,200.0,134.0,188.0,2027.0],["2004-09-30",190.0,190.0,170.0,174.0,183.0],["2004-10-01",190.0,230.0,190.0,230.0,990.0],["2004-10-04",262.0,262.0,220.0,230.0,998.0],["2004-10-05",230.0,240.0,204.0,230.0,447.0],["2004-10-06",220.0,240.0,220.0,240.0,244.0],["2004-10-07",238.0,250.0,230.0,250.0,667.0],["2004-10-08",252.0,260.0,192.0,216.0,1121.0],["2004-10-11",240.0,256.0,196.0,218.0,475.0],["2004-10-12",186.0,206.0,176.0,200.0,242.0],["2004-10-13",204.0,220.0,204.0,210.0,219.0],["2004-10-14",214.0,218.0,212.0,214.0,140.0],["2004-10-15",190.0,212.0,190.0,200.0,220.0],["2004-10-18",220.0,220.0,200.0,220.0,398.0],["2004-10-19",236.0,236.0,220.0,226.0,226.0],["2004-10-20",246.0,248.0,220.0,238.0,225.0],["2004-10-21",236.0,236.0,220.0,230.0,244.0],["2004-10-22",248.0,248.0,224.0,230.0,186.0],["2004-10-25",246.0,258.0,220.0,256.0,288.0],["2004-10-26",260.0,290.0,254.0,278.0,660.0],["2004-10-27",266.0,300.0,266.0,290.0,283.0],["2004-10-28",224.0,300.0,224.0,280.0,315.0],["2004-10-29",298.0,300.0,280.0,292.0,235.0],["2004-11-01",232.0,296.0,232.0,294.0,136.0],["2004-11-02",294.0,336.0,282.0,336.0,595.0],["2004-11-03",338.0,400.0,326.0,390.0,1240.0],["2004-11-04",410.0,438.0,380.0,390.0,856.0],["2004-11-05",438.0,456.0,380.0,450.0,1988.0],["2004-11-08",458.0,596.0,450.0,558.0,3164.0],["2004-11-09",638.0,856.0,590.0,798.0,8014.0],["2004-11-10",756.0,870.0,522.0,582.0,5714.0],["2004-11-11",608.0,670.0,574.0,600.0,2322.0],["2004-11-12",592.0,680.0,540.0,556.0,1540.0],["2004-11-15",580.0,590.0,470.0,502.0,2005.0],["2004-11-16",500.0,520.0,452.0,462.0,744.0],["2004-11-17",462.0,564.0,458.0,510.0,1488.0],["2004-11-18",512.0,578.0,490.0,544.0,874.0],["2004-11-19",548.0,558.0,512.0,518.0,655.0],["2004-11-22",500.0,506.0,460.0,476.0,342.0],["2004-11-23",498.0,498.0,460.0,468.0,327.0],["2004-11-24",470.0,498.0,470.0,488.0,352.0],["2004-11-26",500.0,500.0,480.0,480.0,88.0],["2004-11-29",470.0,502.0,462.0,472.0,365.0],["2004-11-30",452.0,494.0,452.0,470.0,89.0],["2004-12-01",442.0,502.0,442.0,490.0,328.0],["2004-12-02",500.0,530.0,500.0,512.0,307.0],["2004-12-03",470.0,528.0,470.0,502.0,210.0],["2004-12-06",492.0,526.0,492.0,510.0,310.0],["2004-12-07",510.0,510.0,496.0,500.0,129.0],["2004-12-08",500.0,508.0,470.0,470.0,200.0],["2004-12-09",482.0,492.0,470.0,482.0,93.0],["2004-12-10",492.0,498.0,470.0,484.0,46.0],["2004-12-13",472.0,482.0,470.0,476.0,69.0],["2004-12-14",470.0,484.0,470.0,476.0,231.0],["2004-12-15",462.0,476.0,460.0,476.0,224.0],["2004-12-16",496.0,496.0,464.0,470.0,90.0],["2004-12-17",470.0,482.0,470.0,474.0,128.0],["2004-12-20",496.0,498.0,420.0,420.0,399.0],["2004-12-21",412.0,456.0,412.0,434.0,359.0],["2004-12-22",452.0,468.0,434.0,454.0,234.0],["2004-12-23",456.0,470.0,450.0,464.0,102.0],["2004-12-27",462.0,470.0,440.0,460.0,285.0],["2004-12-28",470.0,470.0,440.0,446.0,221.0],["2004-12-29",442.0,470.0,442.0,460.0,186.0],["2004-12-30",460.0,520.0,460.0,504.0,533.0],["2004-12-31",498.0,560.0,498.0,542.0,326.0],["2005-01-03",558.0,558.0,520.0,524.0,399.0],["2005-01-04",524.0,550.0,520.0,526.0,83.0],["2005-01-05",530.0,580.0,530.0,556.0,535.0],["2005-01-06",576.0,652.0,558.0,650.0,1005.0],["2005-01-07",676.0,700.0,600.0,616.0,1125.0],["2005-01-10",658.0,658.0,600.0,600.0,326.0],["2005-01-11",600.0,634.0,600.0,610.0,415.0],["2005-01-12",646.0,666.0,620.0,622.0,590.0],["2005-01-13",640.0,640.0,620.0,624.0,166.0],["2005-01-14",624.0,672.0,624.0,658.0,439.0],["2005-01-18",672.0,684.0,660.0,680.0,567.0],["2005-01-19",642.0,684.0,604.0,620.0,311.0],["2005-01-20",600.0,660.0,598.0,624.0,186.0],["2005-01-21",628.0,640.0,604.0,604.0,143.0],["2005-01-24",628.0,646.0,604.0,632.0,508.0],["2005-01-25",624.0,660.0,624.0,640.0,458.0],["2005-01-26",654.0,654.0,632.0,650.0,418.0],["2005-01-27",684.0,690.0,620.0,666.0,571.0],["2005-01-28",666.0,666.0,652.0,654.0,385.0],["2005-01-31",640.0,656.0,640.0,650.0,488.0],["2005-02-01",660.0,662.0,640.0,640.0,301.0],["2005-02-02",636.0,660.0,620.0,640.0,220.0],["2005-02-03",640.0,682.0,640.0,670.0,678.0],["2005-02-04",666.0,670.0,650.0,662.0,373.0],["2005-02-07",640.0,660.0,640.0,650.0,282.0],["2005-02-08",644.0,654.0,640.0,644.0,181.0],["2005-02-09",630.0,670.0,620.0,638.0,339.0],["2005-02-10",622.0,660.0,622.0,630.0,319.0],["2005-02-11",644.0,650.0,630.0,640.0,212.0],["2005-02-14",624.0,660.0,624.0,626.0,220.0],["2005-02-15",626.0,658.0,610.0,620.0,331.0],["2005-02-16",604.0,618.0,444.0,582.0,1117.0],["2005-02-17",600.0,600.0,550.0,588.0,185.0],["2005-02-18",600.0,600.0,584.0,584.0,204.0],["2005-02-22",574.0,614.0,574.0,600.0,295.0],["2005-02-23",602.0,624.0,592.0,608.0,294.0],["2005-02-24",632.0,632.0,602.0,622.0,188.0],["2005-02-25",600.0,624.0,600.0,608.0,151.0],["2005-02-28",602.0,608.0,420.0,536.0,2913.0],["2005-03-01",536.0,542.0,500.0,518.0,617.0],["2005-03-02",502.0,536.0,502.0,510.0,285.0],["2005-03-03",512.0,516.0,504.0,510.0,412.0],["2005-03-04",520.0,540.0,510.0,510.0,131.0],["2005-03-07",512.0,514.0,494.0,494.0,417.0],["2005-03-08",494.0,516.0,494.0,516.0,177.0],["2005-03-09",482.0,508.0,482.0,484.0,86.0],["2005-03-10",482.0,500.0,460.0,478.0,165.0],["2005-03-11",472.0,476.0,420.0,464.0,576.0],["2005-03-14",464.0,466.0,440.0,464.0,159.0],["2005-03-15",460.0,534.0,460.0,520.0,535.0],["2005-03-16",530.0,584.0,530.0,548.0,418.0],["2005-03-17",560.0,560.0,532.0,552.0,214.0],["2005-03-18",558.0,558.0,498.0,500.0,117.0],["2005-03-21",518.0,520.0,490.0,498.0,337.0],["2005-03-22",598.0,598.0,496.0,496.0,199.0],["2005-03-23",466.0,500.0,466.0,498.0,145.0],["2005-03-24",460.0,500.0,460.0,486.0,196.0],["2005-03-28",510.0,510.0,462.0,486.0,25.0],["2005-03-29",480.0,480.0,464.0,470.0,93.0],["2005-03-30",480.0,480.0,466.0,476.0,55.0],["2005-03-31",476.0,476.0,424.0,428.0,470.0],["2005-04-01",424.0,440.0,410.0,420.0,205.0],["2005-04-04",410.0,420.0,404.0,420.0,165.0],["2005-04-05",422.0,440.0,420.0,440.0,51.0],["2005-04-06",440.0,478.0,440.0,450.0,190.0],["2005-04-07",476.0,476.0,462.0,472.0,86.0],["2005-04-08",476.0,476.0,464.0,472.0,21.0],["2005-04-11",462.0,472.0,460.0,462.0,153.0],["2005-04-12",460.0,460.0,440.0,456.0,108.0],["2005-04-13",430.0,480.0,430.0,446.0,148.0],["2005-04-14",504.0,504.0,420.0,426.0,193.0],["2005-04-15",422.0,440.0,420.0,430.0,61.0],["2005-04-18",420.0,460.0,350.0,410.0,225.0],["2005-04-19",378.0,400.0,360.0,380.0,113.0],["2005-04-20",400.0,412.0,376.0,392.0,118.0],["2005-04-21",392.0,392.0,308.0,326.0,915.0],["2005-04-22",330.0,340.0,296.0,338.0,509.0],["2005-04-25",334.0,400.0,334.0,400.0,339.0],["2005-04-26",380.0,404.0,368.0,394.0,293.0],["2005-04-27",370.0,384.0,370.0,372.0,87.0],["2005-04-28",370.0,384.0,322.0,322.0,461.0],["2005-04-29",322.0,388.0,310.0,386.0,251.0],["2005-05-02",350.0,370.0,342.0,342.0,227.0],["2005-05-03",348.0,380.0,348.0,366.0,203.0],["2005-05-04",380.0,380.0,356.0,356.0,99.0],["2005-05-05",352.0,398.0,352.0,384.0,46.0],["2005-05-06",352.0,368.0,324.0,340.0,359.0],["2005-05-09",400.0,400.0,340.0,368.0,267.0],["2005-05-10",392.0,392.0,340.0,356.0,168.0],["2005-05-11",378.0,380.0,330.0,342.0,245.0],["2005-05-12",360.0,360.0,326.0,338.0,432.0],["2005-05-13",342.0,342.0,300.0,322.0,644.0],["2005-05-16",322.0,344.0,310.0,312.0,890.0],["2005-05-17",316.0,316.0,288.0,298.0,616.0],["2005-05-18",298.0,300.0,294.0,300.0,190.0],["2005-05-19",314.0,346.0,310.0,326.0,365.0],["2005-05-20",290.0,296.0,270.0,282.0,1923.0],["2005-05-23",320.0,320.0,280.0,288.0,1851.0],["2005-05-24",310.0,310.0,278.0,278.0,895.0],["2005-05-25",282.0,290.0,270.0,274.0,684.0],["2005-05-26",286.0,288.0,276.0,282.0,1101.0],["2005-05-27",280.0,280.0,264.0,264.0,219.0],["2005-05-31",278.0,280.0,264.0,268.0,352.0],["2005-06-01",272.0,284.0,266.0,276.0,5821.0],["2005-06-02",280.0,298.0,272.0,280.0,987.0],["2005-06-03",284.0,284.0,270.0,276.0,789.0],["2005-06-06",270.0,280.0,264.0,266.0,658.0],["2005-06-07",274.0,284.0,266.0,272.0,271.0],["2005-06-08",266.0,274.0,264.0,268.0,122.0],["2005-06-09",264.0,280.0,260.0,260.0,587.0],["2005-06-10",266.0,268.0,256.0,260.0,201.0],["2005-06-13",256.0,258.0,238.0,248.0,313.0],["2005-06-14",244.0,254.0,244.0,244.0,98.0],["2005-06-15",248.0,258.0,248.0,250.0,87.0],["2005-06-16",254.0,280.0,244.0,280.0,271.0],["2005-06-17",300.0,300.0,274.0,274.0,306.0],["2005-06-20",264.0,282.0,264.0,280.0,139.0],["2005-06-21",290.0,290.0,264.0,264.0,136.0],["2005-06-22",262.0,280.0,262.0,276.0,202.0],["2005-06-23",280.0,280.0,270.0,274.0,110.0],["2005-06-24",262.0,276.0,206.0,212.0,2174.0],["2005-06-27",236.0,236.0,216.0,218.0,411.0],["2005-06-28",218.0,230.0,218.0,230.0,178.0],["2005-06-29",238.0,238.0,222.0,236.0,754.0],["2005-06-30",240.0,248.0,232.0,238.0,264.0],["2005-07-01",250.0,264.0,236.0,264.0,251.0],["2005-07-05",264.0,270.0,250.0,270.0,250.0],["2005-07-06",280.0,280.0,254.0,264.0,310.0],["2005-07-07",264.0,276.0,264.0,274.0,267.0],["2005-07-08",276.0,276.0,254.0,266.0,165.0],["2005-07-11",276.0,284.0,272.0,276.0,286.0],["2005-07-12",268.0,278.0,268.0,274.0,59.0],["2005-07-13",274.0,276.0,270.0,274.0,980.0],["2005-07-14",270.0,276.0,270.0,276.0,84.0],["2005-07-15",256.0,282.0,256.0,280.0,67.0],["2005-07-18",250.0,304.0,250.0,302.0,346.0],["2005-07-19",306.0,346.0,306.0,310.0,920.0],["2005-07-20",342.0,354.0,308.0,314.0,936.0],["2005-07-21",320.0,360.0,308.0,334.0,790.0],["2005-07-22",340.0,340.0,300.0,308.0,607.0],["2005-07-25",308.0,312.0,298.0,304.0,461.0],["2005-07-26",298.0,308.0,290.0,302.0,75.0],["2005-07-27",312.0,318.0,298.0,308.0,253.0],["2005-07-28",298.0,310.0,284.0,290.0,452.0],["2005-07-29",290.0,310.0,288.0,300.0,149.0],["2005-08-01",312.0,312.0,290.0,290.0,269.0],["2005-08-02",294.0,308.0,294.0,304.0,228.0],["2005-08-03",308.0,308.0,280.0,302.0,291.0],["2005-08-04",300.0,304.0,300.0,300.0,170.0],["2005-08-05",304.0,308.0,284.0,308.0,252.0],["2005-08-08",288.0,308.0,288.0,308.0,69.0],["2005-08-09",292.0,314.0,292.0,300.0,209.0],["2005-08-10",310.0,318.0,286.0,286.0,149.0],["2005-08-11",286.0,290.0,286.0,286.0,58.0],["2005-08-12",288.0,300.0,288.0,294.0,126.0],["2005-08-15",310.0,310.0,278.0,290.0,55.0],["2005-08-16",290.0,296.0,278.0,294.0,37.0],["2005-08-17",276.0,290.0,268.0,280.0,38.0],["2005-08-18",260.0,280.0,256.0,274.0,51.0],["2005-08-19",274.0,282.0,274.0,282.0,97.0],["2005-08-22",272.0,284.0,256.0,280.0,233.0],["2005-08-23",280.0,294.0,276.0,282.0,13.0],["2005-08-24",262.0,300.0,262.0,300.0,97.0],["2005-08-25",300.0,300.0,282.0,290.0,163.0],["2005-08-26",270.0,292.0,270.0,276.0,77.0],["2005-08-29",300.0,300.0,276.0,282.0,186.0],["2005-08-30",290.0,296.0,286.0,292.0,25.0],["2005-08-31",284.0,296.0,284.0,296.0,30.0],["2005-09-01",286.0,300.0,286.0,288.0,119.0],["2005-09-02",286.0,300.0,282.0,290.0,259.0],["2005-09-06",314.0,314.0,260.0,290.0,88.0],["2005-09-07",298.0,300.0,298.0,300.0,65.0],["2005-09-08",300.0,300.0,276.0,296.0,98.0],["2005-09-09",288.0,288.0,280.0,284.0,152.0],["2005-09-12",300.0,320.0,292.0,302.0,719.0],["2005-09-13",320.0,320.0,282.0,284.0,285.0],["2005-09-14",284.0,294.0,284.0,294.0,46.0],["2005-09-15",294.0,294.0,284.0,284.0,69.0],["2005-09-16",280.0,290.0,274.0,286.0,112.0],["2005-09-19",300.0,300.0,290.0,290.0,187.0],["2005-09-20",294.0,298.0,290.0,298.0,138.0],["2005-09-21",298.0,300.0,284.0,292.0,77.0],["2005-09-22",298.0,304.0,286.0,286.0,82.0],["2005-09-23",298.0,300.0,286.0,288.0,81.0],["2005-09-26",300.0,300.0,294.0,300.0,33.0],["2005-09-27",300.0,300.0,286.0,296.0,118.0],["2005-09-28",300.0,300.0,286.0,286.0,86.0],["2005-09-29",286.0,296.0,270.0,292.0,183.0],["2005-09-30",300.0,310.0,294.0,296.0,756.0],["2005-10-03",302.0,302.0,280.0,284.0,251.0],["2005-10-04",304.0,304.0,280.0,280.0,58.0],["2005-10-05",288.0,290.0,282.0,288.0,130.0],["2005-10-06",288.0,288.0,282.0,282.0,76.0],["2005-10-07",280.0,280.0,276.0,276.0,114.0],["2005-10-10",274.0,276.0,262.0,266.0,54.0],["2005-10-11",262.0,292.0,262.0,290.0,164.0],["2005-10-12",280.0,296.0,260.0,264.0,248.0],["2005-10-13",300.0,300.0,258.0,272.0,59.0],["2005-10-14",284.0,290.0,280.0,288.0,43.0],["2005-10-17",284.0,288.0,266.0,280.0,82.0],["2005-10-18",264.0,280.0,264.0,280.0,56.0],["2005-10-19",264.0,286.0,264.0,270.0,208.0],["2005-10-20",276.0,276.0,268.0,276.0,8.0],["2005-10-21",280.0,280.0,260.0,270.0,102.0],["2005-10-24",256.0,280.0,256.0,260.0,64.0],["2005-10-25",272.0,278.0,264.0,270.0,52.0],["2005-10-26",260.0,280.0,250.0,252.0,236.0],["2005-10-27",256.0,278.0,246.0,276.0,144.0],["2005-10-28",272.0,272.0,252.0,256.0,73.0],["2005-10-31",264.0,268.0,264.0,264.0,47.0],["2005-11-01",252.0,264.0,222.0,246.0,171.0],["2005-11-02",246.0,258.0,230.0,246.0,116.0],["2005-11-03",232.0,278.0,232.0,250.0,120.0],["2005-11-04",240.0,274.0,228.0,234.0,510.0],["2005-11-07",234.0,240.0,224.0,226.0,215.0],["2005-11-08",238.0,246.0,232.0,240.0,186.0],["2005-11-09",280.0,280.0,224.0,230.0,498.0],["2005-11-10",246.0,246.0,220.0,230.0,179.0],["2005-11-11",230.0,244.0,230.0,240.0,173.0],["2005-11-14",246.0,246.0,214.0,228.0,611.0],["2005-11-15",220.0,220.0,216.0,220.0,100.0],["2005-11-16",240.0,250.0,226.0,236.0,456.0],["2005-11-17",236.0,248.0,234.0,240.0,190.0],["2005-11-18",242.0,248.0,230.0,236.0,129.0],["2005-11-21",238.0,248.0,228.0,230.0,249.0],["2005-11-22",244.0,252.0,228.0,252.0,414.0],["2005-11-23",256.0,260.0,232.0,252.0,138.0],["2005-11-25",260.0,260.0,244.0,250.0,111.0],["2005-11-28",242.0,258.0,232.0,236.0,240.0],["2005-11-29",234.0,238.0,228.0,230.0,198.0],["2005-11-30",228.0,232.0,228.0,228.0,324.0],["2005-12-01",228.0,246.0,228.0,232.0,147.0],["2005-12-02",248.0,248.0,228.0,238.0,189.0],["2005-12-05",246.0,248.0,232.0,236.0,191.0],["2005-12-06",230.0,238.0,230.0,238.0,128.0],["2005-12-07",240.0,240.0,232.0,240.0,68.0],["2005-12-08",236.0,240.0,232.0,240.0,51.0],["2005-12-09",240.0,240.0,232.0,236.0,195.0],["2005-12-12",240.0,248.0,236.0,240.0,71.0],["2005-12-13",236.0,240.0,232.0,232.0,181.0],["2005-12-14",232.0,246.0,232.0,234.0,73.0],["2005-12-15",234.0,238.0,230.0,230.0,119.0],["2005-12-16",248.0,248.0,232.0,234.0,393.0],["2005-12-19",238.0,240.0,206.0,214.0,2072.0],["2005-12-20",232.0,240.0,232.0,240.0,851.0],["2005-12-21",238.0,244.0,238.0,238.0,309.0],["2005-12-22",240.0,240.0,216.0,220.0,814.0],["2005-12-23",218.0,240.0,214.0,230.0,801.0],["2005-12-27",240.0,240.0,220.0,224.0,163.0],["2005-12-28",224.0,240.0,224.0,236.0,410.0],["2005-12-29",240.0,246.0,240.0,240.0,420.0],["2005-12-30",244.0,244.0,240.0,240.0,237.0],["2006-01-03",248.0,298.0,242.0,270.0,899.0],["2006-01-04",280.0,280.0,254.0,260.0,938.0],["2006-01-05",256.0,266.0,250.0,254.0,1001.0],["2006-01-06",260.0,260.0,252.0,260.0,873.0],["2006-01-09",260.0,262.0,252.0,258.0,709.0],["2006-01-10",278.0,284.0,262.0,270.0,1580.0],["2006-01-11",298.0,330.0,280.0,306.0,3181.0],["2006-01-12",318.0,390.0,298.0,366.0,8948.0],["2006-01-13",400.0,416.0,380.0,390.0,5055.0],["2006-01-17",410.0,602.0,398.0,592.0,16405.0],["2006-01-18",590.0,590.0,480.0,504.0,6163.0],["2006-01-19",500.0,510.0,452.0,470.0,2639.0],["2006-01-20",510.0,510.0,430.0,510.0,3055.0],["2006-01-23",504.0,586.0,498.0,552.0,2079.0],["2006-01-24",580.0,600.0,500.0,556.0,2475.0],["2006-01-25",590.0,590.0,540.0,560.0,2443.0],["2006-01-26",570.0,570.0,534.0,544.0,1375.0],["2006-01-27",560.0,570.0,534.0,552.0,1081.0],["2006-01-30",562.0,690.0,554.0,646.0,4393.0],["2006-01-31",646.0,728.0,630.0,686.0,3818.0],["2006-02-01",688.0,724.0,650.0,688.0,3847.0],["2006-02-02",668.0,706.0,668.0,692.0,1824.0],["2006-02-03",700.0,710.0,662.0,664.0,3377.0],["2006-02-06",680.0,700.0,680.0,682.0,1674.0],["2006-02-07",694.0,720.0,684.0,696.0,2845.0],["2006-02-08",720.0,740.0,694.0,732.0,3175.0],["2006-02-09",784.0,784.0,730.0,748.0,2160.0],["2006-02-10",768.0,770.0,712.0,730.0,1396.0],["2006-02-13",734.0,734.0,620.0,682.0,1572.0],["2006-02-14",676.0,682.0,610.0,620.0,1168.0],["2006-02-15",612.0,612.0,570.0,592.0,2687.0],["2006-02-16",602.0,618.0,588.0,618.0,1678.0],["2006-02-17",628.0,628.0,592.0,620.0,959.0],["2006-02-21",640.0,668.0,630.0,666.0,1345.0],["2006-02-22",692.0,694.0,650.0,668.0,2192.0],["2006-02-23",664.0,720.0,646.0,692.0,1076.0],["2006-02-24",700.0,704.0,674.0,692.0,893.0],["2006-02-27",684.0,684.0,642.0,652.0,712.0],["2006-02-28",644.0,652.0,608.0,632.0,499.0],["2006-03-01",632.0,656.0,606.0,652.0,955.0],["2006-03-02",700.0,700.0,658.0,680.0,335.0],["2006-03-03",700.0,714.0,670.0,710.0,861.0],["2006-03-06",720.0,732.0,692.0,720.0,1075.0],["2006-03-07",730.0,730.0,650.0,700.0,1349.0],["2006-03-08",700.0,700.0,650.0,654.0,932.0],["2006-03-09",670.0,670.0,630.0,648.0,946.0],["2006-03-10",642.0,690.0,638.0,650.0,337.0],["2006-03-13",690.0,690.0,642.0,648.0,281.0],["2006-03-14",648.0,676.0,622.0,644.0,398.0],["2006-03-15",688.0,690.0,654.0,660.0,397.0],["2006-03-16",690.0,690.0,650.0,670.0,356.0],["2006-03-17",670.0,670.0,652.0,652.0,253.0],["2006-03-20",648.0,668.0,648.0,660.0,371.0],["2006-03-21",658.0,670.0,640.0,658.0,425.0],["2006-03-22",648.0,682.0,648.0,682.0,1009.0],["2006-03-23",692.0,720.0,670.0,680.0,1347.0],["2006-03-24",674.0,724.0,652.0,720.0,2943.0],["2006-03-27",720.0,720.0,670.0,674.0,667.0],["2006-03-28",692.0,692.0,660.0,674.0,342.0],["2006-03-29",706.0,706.0,660.0,668.0,1189.0],["2006-03-30",668.0,678.0,616.0,652.0,1340.0],["2006-03-31",646.0,650.0,612.0,634.0,2727.0],["2006-04-03",626.0,630.0,600.0,620.0,685.0],["2006-04-04",616.0,630.0,572.0,580.0,3226.0],["2006-04-05",562.0,580.0,544.0,568.0,1472.0],["2006-04-06",550.0,584.0,550.0,572.0,1294.0],["2006-04-07",594.0,620.0,574.0,616.0,8922.0],["2006-04-10",648.0,648.0,592.0,606.0,2721.0],["2006-04-11",600.0,606.0,580.0,592.0,1328.0],["2006-04-12",580.0,606.0,580.0,600.0,3988.0],["2006-04-13",580.0,600.0,562.0,600.0,1833.0],["2006-04-17",600.0,600.0,570.0,586.0,720.0],["2006-04-18",580.0,586.0,570.0,576.0,712.0],["2006-04-19",600.0,600.0,570.0,586.0,1561.0],["2006-04-20",602.0,606.0,572.0,586.0,1168.0],["2006-04-21",588.0,588.0,580.0,582.0,346.0],["2006-04-24",582.0,584.0,570.0,570.0,207.0],["2006-04-25",560.0,572.0,552.0,558.0,380.0],["2006-04-26",558.0,580.0,548.0,572.0,693.0],["2006-04-27",548.0,582.0,548.0,582.0,444.0],["2006-04-28",590.0,590.0,566.0,578.0,344.0],["2006-05-01",572.0,610.0,572.0,602.0,1033.0],["2006-05-02",616.0,618.0,580.0,580.0,463.0],["2006-05-03",588.0,600.0,574.0,586.0,411.0],["2006-05-04",600.0,600.0,580.0,590.0,149.0],["2006-05-05",564.0,598.0,564.0,570.0,696.0],["2006-05-08",570.0,600.0,560.0,588.0,2073.0],["2006-05-09",580.0,600.0,570.0,594.0,1032.0],["2006-05-10",600.0,600.0,570.0,576.0,632.0],["2006-05-11",570.0,572.0,544.0,560.0,815.0],["2006-05-12",550.0,560.0,536.0,536.0,1290.0],["2006-05-15",536.0,538.0,506.0,514.0,1166.0],["2006-05-16",508.0,522.0,500.0,512.0,1152.0],["2006-05-17",504.0,530.0,466.0,466.0,890.0],["2006-05-18",500.0,500.0,434.0,452.0,1434.0],["2006-05-19",456.0,466.0,428.0,438.0,1861.0],["2006-05-22",430.0,444.0,386.0,398.0,1734.0],["2006-05-23",396.0,420.0,384.0,392.0,3821.0],["2006-05-24",396.0,406.0,360.0,386.0,2802.0],["2006-05-25",390.0,400.0,384.0,398.0,2703.0],["2006-05-26",390.0,442.0,390.0,430.0,2414.0],["2006-05-30",430.0,450.0,416.0,416.0,1209.0],["2006-05-31",430.0,430.0,410.0,416.0,686.0],["2006-06-01",420.0,448.0,416.0,448.0,1011.0],["2006-06-02",450.0,508.0,444.0,492.0,1228.0],["2006-06-05",510.0,510.0,468.0,476.0,397.0],["2006-06-06",510.0,520.0,462.0,464.0,596.0],["2006-06-07",490.0,498.0,462.0,464.0,376.0],["2006-06-08",460.0,470.0,442.0,458.0,570.0],["2006-06-09",488.0,504.0,460.0,468.0,723.0],["2006-06-12",462.0,472.0,444.0,458.0,343.0],["2006-06-13",448.0,474.0,428.0,436.0,923.0],["2006-06-14",426.0,444.0,424.0,428.0,339.0],["2006-06-15",446.0,518.0,434.0,494.0,623.0],["2006-06-16",498.0,500.0,474.0,490.0,324.0],["2006-06-19",484.0,490.0,468.0,470.0,269.0],["2006-06-20",470.0,474.0,460.0,462.0,340.0],["2006-06-21",462.0,494.0,456.0,484.0,646.0],["2006-06-22",490.0,490.0,450.0,478.0,453.0],["2006-06-23",470.0,494.0,450.0,478.0,1622.0],["2006-06-26",486.0,490.0,472.0,480.0,123.0],["2006-06-27",476.0,478.0,466.0,472.0,128.0],["2006-06-28",476.0,480.0,468.0,480.0,117.0],["2006-06-29",486.0,490.0,472.0,486.0,462.0],["2006-06-30",490.0,490.0,478.0,478.0,134.0],["2006-07-03",490.0,490.0,474.0,484.0,116.0],["2006-07-05",500.0,500.0,478.0,486.0,258.0],["2006-07-06",490.0,498.0,464.0,474.0,466.0],["2006-07-07",478.0,490.0,470.0,480.0,257.0],["2006-07-10",484.0,484.0,470.0,478.0,558.0],["2006-07-11",470.0,490.0,470.0,482.0,368.0],["2006-07-12",490.0,490.0,470.0,472.0,154.0],["2006-07-13",450.0,476.0,450.0,470.0,416.0],["2006-07-14",478.0,480.0,460.0,462.0,248.0],["2006-07-17",460.0,472.0,452.0,460.0,584.0],["2006-07-18",456.0,464.0,436.0,446.0,189.0],["2006-07-19",452.0,470.0,446.0,452.0,482.0],["2006-07-20",456.0,464.0,440.0,446.0,1304.0],["2006-07-21",450.0,474.0,446.0,450.0,642.0],["2006-07-24",482.0,482.0,444.0,460.0,300.0],["2006-07-25",466.0,472.0,454.0,462.0,598.0],["2006-07-26",452.0,492.0,450.0,490.0,1262.0],["2006-07-27",492.0,494.0,484.0,494.0,571.0],["2006-07-28",506.0,510.0,476.0,490.0,1153.0],["2006-07-31",510.0,510.0,492.0,504.0,352.0],["2006-08-01",504.0,560.0,504.0,548.0,691.0],["2006-08-02",548.0,556.0,510.0,554.0,952.0],["2006-08-03",554.0,554.0,520.0,528.0,952.0],["2006-08-04",530.0,538.0,508.0,528.0,720.0],["2006-08-07",522.0,540.0,522.0,540.0,423.0],["2006-08-08",534.0,550.0,510.0,538.0,402.0],["2006-08-09",532.0,578.0,522.0,560.0,2959.0],["2006-08-10",554.0,610.0,534.0,584.0,1546.0],["2006-08-11",600.0,608.0,564.0,592.0,4647.0],["2006-08-14",592.0,596.0,576.0,584.0,311.0],["2006-08-15",580.0,596.0,574.0,580.0,1276.0],["2006-08-16",578.0,598.0,572.0,578.0,1289.0],["2006-08-17",562.0,590.0,554.0,572.0,1606.0],["2006-08-18",570.0,588.0,554.0,574.0,669.0],["2006-08-21",572.0,576.0,560.0,570.0,604.0],["2006-08-22",572.0,584.0,546.0,570.0,654.0],["2006-08-23",572.0,574.0,554.0,566.0,1937.0],["2006-08-24",566.0,574.0,524.0,574.0,1767.0],["2006-08-25",578.0,578.0,550.0,570.0,501.0],["2006-08-28",572.0,572.0,538.0,550.0,551.0],["2006-08-29",552.0,554.0,536.0,552.0,204.0],["2006-08-30",560.0,560.0,530.0,538.0,360.0],["2006-08-31",530.0,540.0,524.0,540.0,204.0],["2006-09-01",520.0,536.0,520.0,536.0,130.0],["2006-09-05",532.0,560.0,520.0,548.0,391.0],["2006-09-06",550.0,560.0,526.0,560.0,445.0],["2006-09-07",520.0,550.0,520.0,534.0,238.0],["2006-09-08",524.0,542.0,524.0,536.0,126.0],["2006-09-11",542.0,550.0,518.0,526.0,994.0],["2006-09-12",520.0,540.0,512.0,540.0,502.0],["2006-09-13",540.0,540.0,514.0,538.0,345.0],["2006-09-14",512.0,540.0,496.0,520.0,714.0],["2006-09-15",512.0,528.0,504.0,528.0,128.0],["2006-09-18",534.0,546.0,514.0,546.0,242.0],["2006-09-19",540.0,570.0,524.0,540.0,745.0],["2006-09-20",568.0,568.0,530.0,530.0,264.0],["2006-09-21",534.0,538.0,514.0,522.0,228.0],["2006-09-22",528.0,530.0,512.0,518.0,192.0],["2006-09-25",508.0,538.0,508.0,538.0,341.0],["2006-09-26",540.0,540.0,502.0,530.0,470.0],["2006-09-27",540.0,540.0,500.0,530.0,468.0],["2006-09-28",540.0,540.0,514.0,530.0,225.0],["2006-09-29",514.0,540.0,514.0,532.0,379.0],["2006-10-02",532.0,540.0,516.0,534.0,337.0],["2006-10-03",540.0,540.0,512.0,524.0,462.0],["2006-10-04",508.0,532.0,480.0,526.0,656.0],["2006-10-05",528.0,540.0,510.0,518.0,270.0],["2006-10-06",522.0,532.0,518.0,520.0,154.0],["2006-10-09",514.0,532.0,506.0,532.0,374.0],["2006-10-10",526.0,538.0,510.0,526.0,654.0],["2006-10-11",520.0,530.0,500.0,522.0,509.0],["2006-10-12",534.0,534.0,490.0,510.0,635.0],["2006-10-13",506.0,506.0,490.0,490.0,237.0],["2006-10-16",498.0,510.0,496.0,496.0,303.0],["2006-10-17",498.0,500.0,488.0,492.0,296.0],["2006-10-18",494.0,500.0,472.0,492.0,3245.0],["2006-10-19",468.0,468.0,424.0,450.0,8885.0],["2006-10-20",452.0,480.0,446.0,450.0,2001.0],["2006-10-23",448.0,450.0,440.0,444.0,1178.0],["2006-10-24",468.0,468.0,440.0,444.0,1304.0],["2006-10-25",448.0,452.0,440.0,446.0,2292.0],["2006-10-26",448.0,460.0,440.0,460.0,808.0],["2006-10-27",464.0,464.0,446.0,446.0,886.0],["2006-10-30",452.0,454.0,448.0,454.0,474.0],["2006-10-31",466.0,466.0,446.0,452.0,1162.0],["2006-11-01",448.0,470.0,448.0,448.0,253.0],["2006-11-02",448.0,454.0,432.0,436.0,989.0],["2006-11-03",438.0,440.0,402.0,416.0,928.0],["2006-11-06",412.0,414.0,400.0,400.0,2433.0],["2006-11-07",404.0,404.0,392.0,400.0,715.0],["2006-11-08",404.0,442.0,402.0,440.0,1538.0],["2006-11-09",442.0,480.0,416.0,462.0,1488.0],["2006-11-10",450.0,450.0,430.0,442.0,932.0],["2006-11-13",440.0,444.0,424.0,430.0,1025.0],["2006-11-14",428.0,444.0,418.0,428.0,824.0],["2006-11-15",440.0,456.0,420.0,448.0,934.0],["2006-11-16",446.0,484.0,440.0,484.0,4078.0],["2006-11-17",474.0,480.0,452.0,472.0,1014.0],["2006-11-20",476.0,476.0,452.0,464.0,394.0],["2006-11-21",460.0,480.0,440.0,480.0,1893.0],["2006-11-22",492.0,500.0,462.0,464.0,560.0],["2006-11-24",500.0,502.0,480.0,498.0,2294.0],["2006-11-27",512.0,512.0,462.0,464.0,953.0],["2006-11-28",466.0,470.0,456.0,466.0,466.0],["2006-11-29",482.0,482.0,468.0,480.0,284.0],["2006-11-30",480.0,480.0,458.0,470.0,600.0],["2006-12-01",476.0,480.0,462.0,464.0,263.0],["2006-12-04",464.0,464.0,450.0,460.0,232.0],["2006-12-05",466.0,468.0,458.0,458.0,364.0],["2006-12-06",450.0,478.0,450.0,470.0,1032.0],["2006-12-07",474.0,474.0,452.0,460.0,1179.0],["2006-12-08",464.0,468.0,448.0,448.0,1321.0],["2006-12-11",448.0,450.0,426.0,428.0,620.0],["2006-12-12",438.0,438.0,426.0,426.0,697.0],["2006-12-13",428.0,432.0,424.0,424.0,407.0],["2006-12-14",422.0,432.0,420.0,422.0,584.0],["2006-12-15",440.0,440.0,408.0,416.0,809.0],["2006-12-18",424.0,424.0,410.0,416.0,491.0],["2006-12-19",412.0,416.0,410.0,416.0,208.0],["2006-12-20",416.0,420.0,410.0,414.0,476.0],["2006-12-21",418.0,418.0,404.0,406.0,275.0],["2006-12-22",404.0,408.0,400.0,400.0,312.0],["2006-12-26",404.0,406.0,396.0,396.0,1234.0],["2006-12-27",400.0,404.0,388.0,392.0,258.0],["2006-12-28",388.0,420.0,388.0,416.0,465.0],["2006-12-29",410.0,466.0,408.0,456.0,2044.0],["2007-01-03",452.0,452.0,428.0,436.0,889.0],["2007-01-04",430.0,440.0,424.0,436.0,579.0],["2007-01-05",440.0,456.0,430.0,454.0,1130.0],["2007-01-08",450.0,456.0,426.0,440.0,1192.0],["2007-01-09",450.0,460.0,434.0,436.0,442.0],["2007-01-10",450.0,452.0,424.0,436.0,475.0],["2007-01-11",448.0,450.0,406.0,406.0,1265.0],["2007-01-12",410.0,432.0,410.0,420.0,1146.0],["2007-01-16",424.0,424.0,400.0,400.0,678.0],["2007-01-17",410.0,410.0,394.0,396.0,679.0],["2007-01-18",408.0,410.0,396.0,400.0,254.0],["2007-01-19",400.0,402.0,398.0,398.0,429.0],["2007-01-22",402.0,402.0,382.0,396.0,304.0],["2007-01-23",418.0,420.0,398.0,400.0,589.0],["2007-01-24",400.0,408.0,392.0,398.0,830.0],["2007-01-25",396.0,398.0,378.0,380.0,709.0],["2007-01-26",390.0,398.0,388.0,390.0,739.0],["2007-01-29",394.0,398.0,374.0,388.0,919.0],["2007-01-30",392.0,392.0,380.0,386.0,117.0],["2007-01-31",390.0,394.0,354.0,386.0,2431.0],["2007-02-01",382.0,400.0,376.0,380.0,2425.0],["2007-02-02",376.0,378.0,360.0,366.0,1085.0],["2007-02-05",366.0,370.0,360.0,364.0,576.0],["2007-02-06",378.0,378.0,348.0,370.0,1801.0],["2007-02-07",396.0,396.0,350.0,358.0,1651.0],["2007-02-08",370.0,370.0,352.0,364.0,885.0],["2007-02-09",378.0,378.0,366.0,374.0,802.0],["2007-02-12",400.0,400.0,356.0,356.0,2602.0],["2007-02-13",362.0,362.0,358.0,360.0,1098.0],["2007-02-14",360.0,400.0,360.0,362.0,2589.0],["2007-02-15",366.0,382.0,362.0,372.0,1587.0],["2007-02-16",382.0,382.0,364.0,366.0,1033.0],["2007-02-20",372.0,380.0,366.0,374.0,864.0],["2007-02-21",376.0,380.0,362.0,368.0,1758.0],["2007-02-22",368.0,372.0,356.0,360.0,1451.0],["2007-02-23",370.0,380.0,358.0,360.0,1212.0],["2007-02-26",362.0,370.0,354.0,358.0,737.0],["2007-02-27",370.0,370.0,346.0,348.0,1778.0],["2007-02-28",368.0,368.0,348.0,354.0,1750.0],["2007-03-01",360.0,364.0,344.0,348.0,2655.0],["2007-03-02",358.0,360.0,346.0,354.0,918.0],["2007-03-05",358.0,362.0,350.0,358.0,1090.0],["2007-03-06",362.0,362.0,352.0,356.0,1933.0],["2007-03-07",360.0,372.0,360.0,364.0,1999.0],["2007-03-08",372.0,390.0,366.0,382.0,3184.0],["2007-03-09",382.0,446.0,382.0,434.0,5395.0],["2007-03-12",448.0,574.0,444.0,498.0,13465.0],["2007-03-13",506.0,532.0,498.0,524.0,4893.0],["2007-03-14",526.0,526.0,480.0,498.0,5605.0],["2007-03-15",508.0,540.0,502.0,510.0,3012.0],["2007-03-16",546.0,546.0,500.0,514.0,2983.0],["2007-03-19",520.0,520.0,474.0,480.0,1926.0],["2007-03-20",480.0,500.0,464.0,470.0,2647.0],["2007-03-21",484.0,488.0,474.0,486.0,1524.0],["2007-03-22",482.0,486.0,450.0,460.0,2041.0],["2007-03-23",460.0,460.0,440.0,448.0,2549.0],["2007-03-26",450.0,458.0,424.0,430.0,1205.0],["2007-03-27",444.0,444.0,426.0,434.0,1454.0],["2007-03-28",446.0,446.0,420.0,420.0,793.0],["2007-03-29",422.0,436.0,418.0,422.0,1450.0],["2007-03-30",440.0,460.0,430.0,460.0,2008.0],["2007-04-02",460.0,500.0,446.0,480.0,1795.0],["2007-04-03",480.0,496.0,462.0,496.0,2755.0],["2007-04-04",496.0,504.0,480.0,488.0,2452.0],["2007-04-05",500.0,510.0,484.0,498.0,1454.0],["2007-04-09",502.0,544.0,498.0,520.0,1941.0],["2007-04-10",532.0,616.0,524.0,600.0,9964.0],["2007-04-11",606.0,678.0,590.0,628.0,11604.0],["2007-04-12",636.0,658.0,586.0,592.0,4188.0],["2007-04-13",592.0,650.0,580.0,614.0,9085.0],["2007-04-16",610.0,650.0,608.0,626.0,4787.0],["2007-04-17",648.0,650.0,602.0,604.0,3380.0],["2007-04-18",616.0,640.0,598.0,618.0,3207.0],["2007-04-19",650.0,864.0,632.0,748.0,19551.0],["2007-04-20",784.0,834.0,722.0,744.0,10143.0],["2007-04-23",792.0,800.0,738.0,756.0,7110.0],["2007-04-24",140.0,172.0,136.0,166.0,318459.0],["2007-04-25",174.0,174.0,146.0,154.0,117036.0],["2007-04-26",154.0,156.0,138.0,140.0,62984.0],["2007-04-27",140.0,160.0,138.0,148.0,42995.0],["2007-04-30",148.0,154.0,140.0,142.0,30599.0],["2007-05-01",140.0,142.0,128.0,136.0,32465.0],["2007-05-02",136.0,142.0,134.0,138.0,11309.0],["2007-05-03",138.0,138.0,126.0,130.0,24094.0],["2007-05-04",132.0,136.0,128.0,130.0,10862.0],["2007-05-07",130.0,130.0,122.0,124.0,14862.0],["2007-05-08",124.0,126.0,122.0,124.0,9104.0],["2007-05-09",122.0,132.0,122.0,132.0,10441.0],["2007-05-10",128.0,132.0,122.0,128.0,10989.0],["2007-05-11",124.0,130.0,116.0,124.0,20947.0],["2007-05-14",122.0,124.0,122.0,122.0,14009.0],["2007-05-15",122.0,124.0,120.0,120.0,16477.0],["2007-05-16",124.0,124.0,120.0,122.0,6073.0],["2007-05-17",122.0,122.0,114.0,116.0,8462.0],["2007-05-18",118.0,118.0,110.0,110.0,9795.0],["2007-05-21",110.0,124.0,108.0,122.0,18666.0],["2007-05-22",124.0,140.0,122.0,132.0,19212.0],["2007-05-23",134.0,136.0,128.0,132.0,5692.0],["2007-05-24",134.0,134.0,128.0,132.0,4952.0],["2007-05-25",130.0,132.0,118.0,120.0,8118.0],["2007-05-29",120.0,128.0,120.0,122.0,2018.0],["2007-05-30",126.0,128.0,122.0,124.0,3705.0],["2007-05-31",128.0,128.0,120.0,120.0,4404.0],["2007-06-01",120.0,124.0,120.0,120.0,5061.0],["2007-06-04",122.0,126.0,118.0,120.0,5439.0],["2007-06-05",128.0,128.0,118.0,118.0,6807.0],["2007-06-06",120.0,126.0,118.0,118.0,8758.0],["2007-06-07",120.0,120.0,118.0,118.0,11267.0],["2007-06-08",120.0,120.0,114.0,118.0,4217.0],["2007-06-11",118.0,124.0,114.0,122.0,4486.0],["2007-06-12",122.0,122.0,116.0,120.0,2029.0],["2007-06-13",120.0,120.0,114.0,116.0,1592.0],["2007-06-14",116.0,120.0,114.0,114.0,2617.0],["2007-06-15",114.0,120.0,114.0,116.0,1331.0],["2007-06-18",118.0,118.0,114.0,116.0,1646.0],["2007-06-19",114.0,116.0,114.0,114.0,2465.0],["2007-06-20",114.0,116.0,104.0,110.0,7129.0],["2007-06-21",114.0,114.0,106.0,108.0,4523.0],["2007-06-22",106.0,112.0,106.0,110.0,4529.0],["2007-06-25",110.0,110.0,104.0,104.0,3234.0],["2007-06-26",104.0,108.0,102.0,108.0,1748.0],["2007-06-27",106.0,116.0,104.0,116.0,3080.0],["2007-06-28",114.0,124.0,112.0,116.0,2935.0],["2007-06-29",116.0,120.0,112.0,118.0,1573.0],["2007-07-02",112.0,120.0,112.0,114.0,2706.0],["2007-07-03",114.0,116.0,112.0,114.0,691.0],["2007-07-05",112.0,116.0,110.0,114.0,1692.0],["2007-07-06",116.0,116.0,110.0,116.0,1656.0],["2007-07-09",114.0,120.0,110.0,112.0,2911.0],["2007-07-10",110.0,116.0,110.0,110.0,1576.0],["2007-07-11",110.0,110.0,104.0,106.0,3578.0],["2007-07-12",106.0,108.0,102.0,102.0,4300.0],["2007-07-13",102.0,108.0,102.0,108.0,1369.0],["2007-07-16",108.0,108.0,104.0,106.0,2863.0],["2007-07-17",106.0,108.0,104.0,106.0,1349.0],["2007-07-18",106.0,106.0,104.0,106.0,2686.0],["2007-07-19",106.0,108.0,104.0,106.0,1087.0],["2007-07-20",106.0,106.0,104.0,106.0,1252.0],["2007-07-23",106.0,108.0,102.0,108.0,1092.0],["2007-07-24",106.0,108.0,104.0,106.0,1844.0],["2007-07-25",104.0,106.0,100.0,102.0,2790.0],["2007-07-26",100.0,102.0,94.0,96.0,4411.0],["2007-07-27",96.0,98.0,84.0,94.0,3920.0],["2007-07-30",92.0,96.0,92.0,94.0,1615.0],["2007-07-31",96.0,96.0,86.0,96.0,3006.0],["2007-08-01",96.0,98.0,88.0,88.0,2843.0],["2007-08-02",98.0,98.0,84.0,88.0,2659.0],["2007-08-03",84.0,90.0,78.0,78.0,3987.0],["2007-08-06",78.0,82.0,74.0,78.0,3797.0],["2007-08-07",74.0,84.0,72.0,80.0,4102.0],["2007-08-08",80.0,86.0,80.0,80.0,1351.0],["2007-08-09",80.0,84.0,80.0,82.0,1144.0],["2007-08-10",84.0,84.0,78.0,80.0,1692.0],["2007-08-13",80.0,82.0,78.0,80.0,640.0],["2007-08-14",78.0,82.0,78.0,80.0,487.0],["2007-08-15",76.0,80.0,76.0,78.0,582.0],["2007-08-16",72.0,78.0,70.0,72.0,2389.0],["2007-08-17",72.0,78.0,70.0,76.0,1305.0],["2007-08-20",72.0,80.0,72.0,76.0,787.0],["2007-08-21",76.0,78.0,76.0,78.0,420.0],["2007-08-22",78.0,82.0,76.0,82.0,941.0],["2007-08-23",82.0,90.0,80.0,86.0,2592.0],["2007-08-24",86.0,96.0,84.0,90.0,4409.0],["2007-08-27",90.0,96.0,90.0,92.0,2212.0],["2007-08-28",96.0,98.0,84.0,96.0,2052.0],["2007-08-29",98.0,98.0,94.0,96.0,993.0],["2007-08-30",92.0,96.0,90.0,94.0,1687.0],["2007-08-31",94.0,104.0,92.0,102.0,3891.0],["2007-09-04",110.0,130.0,108.0,114.0,12371.0],["2007-09-05",118.0,118.0,104.0,112.0,3825.0],["2007-09-06",114.0,114.0,106.0,106.0,1465.0],["2007-09-07",106.0,116.0,102.0,106.0,1806.0],["2007-09-10",108.0,110.0,104.0,104.0,1659.0],["2007-09-11",108.0,110.0,106.0,108.0,1326.0],["2007-09-12",110.0,110.0,104.0,106.0,1879.0],["2007-09-13",106.0,110.0,100.0,106.0,1468.0],["2007-09-14",110.0,110.0,102.0,104.0,1930.0],["2007-09-17",102.0,106.0,98.0,102.0,2028.0],["2007-09-18",98.0,102.0,94.0,98.0,2149.0],["2007-09-19",98.0,100.0,96.0,96.0,2956.0],["2007-09-20",98.0,100.0,94.0,98.0,2342.0],["2007-09-21",96.0,100.0,94.0,94.0,1575.0],["2007-09-24",94.0,100.0,90.0,94.0,3255.0],["2007-09-25",94.0,100.0,92.0,94.0,1853.0],["2007-09-26",92.0,100.0,88.0,90.0,2282.0],["2007-09-27",90.0,96.0,82.0,90.0,2870.0],["2007-09-28",84.0,90.0,80.0,80.0,4398.0],["2007-10-01",88.0,88.0,82.0,86.0,770.0],["2007-10-02",84.0,86.0,82.0,86.0,693.0],["2007-10-03",84.0,92.0,84.0,84.0,2479.0],["2007-10-04",90.0,92.0,84.0,86.0,932.0],["2007-10-05",86.0,90.0,86.0,88.0,1440.0],["2007-10-08",88.0,92.0,88.0,90.0,782.0],["2007-10-09",90.0,92.0,88.0,90.0,2239.0],["2007-10-10",86.0,96.0,86.0,90.0,4729.0],["2007-10-11",92.0,92.0,88.0,88.0,2061.0],["2007-10-12",86.0,90.0,84.0,86.0,1179.0],["2007-10-15",86.0,88.0,82.0,84.0,1009.0],["2007-10-16",84.0,88.0,84.0,86.0,1209.0],["2007-10-17",86.0,86.0,76.0,80.0,6205.0],["2007-10-18",80.0,84.0,72.0,76.0,3814.0],["2007-10-19",78.0,78.0,70.0,74.0,3884.0],["2007-10-22",82.0,82.0,72.0,72.0,1550.0],["2007-10-23",82.0,82.0,72.0,74.0,1829.0],["2007-10-24",74.0,76.0,70.0,76.0,3641.0],["2007-10-25",78.0,80.0,74.0,74.0,833.0],["2007-10-26",82.0,82.0,74.0,74.0,2559.0],["2007-10-29",74.0,80.0,74.0,78.0,1580.0],["2007-10-30",76.0,90.0,74.0,86.0,3223.0],["2007-10-31",86.0,88.0,80.0,80.0,939.0],["2007-11-01",84.0,86.0,78.0,80.0,1283.0],["2007-11-02",78.0,82.0,76.0,78.0,859.0],["2007-11-05",74.0,76.0,72.0,74.0,713.0],["2007-11-06",80.0,80.0,74.0,74.0,821.0],["2007-11-07",76.0,78.0,70.0,72.0,1736.0],["2007-11-08",74.0,76.0,64.0,70.0,1977.0],["2007-11-09",70.0,72.0,66.0,70.0,1033.0],["2007-11-12",76.0,76.0,66.0,68.0,2561.0],["2007-11-13",72.0,74.0,66.0,66.0,1501.0],["2007-11-14",68.0,70.0,66.0,68.0,1348.0],["2007-11-15",68.0,72.0,64.0,64.0,2707.0],["2007-11-16",66.0,66.0,56.0,60.0,2677.0],["2007-11-19",62.0,94.0,52.0,86.0,28439.0],["2007-11-20",92.0,96.0,80.0,80.0,11199.0],["2007-11-21",80.0,82.0,70.0,76.0,2900.0],["2007-11-23",74.0,76.0,64.0,74.0,1245.0],["2007-11-26",74.0,76.0,68.0,70.0,1843.0],["2007-11-27",70.0,70.0,66.0,70.0,2028.0],["2007-11-28",70.0,70.0,66.0,68.0,1163.0],["2007-11-29",70.0,74.0,68.0,72.0,2876.0],["2007-11-30",68.0,72.0,68.0,72.0,669.0],["2007-12-03",72.0,82.0,72.0,80.0,2405.0],["2007-12-04",80.0,80.0,70.0,72.0,866.0],["2007-12-05",68.0,68.0,60.0,66.0,7680.0],["2007-12-06",66.0,68.0,64.0,64.0,1724.0],["2007-12-07",70.0,70.0,62.0,66.0,2205.0],["2007-12-10",64.0,66.0,50.0,60.0,3675.0],["2007-12-11",60.0,62.0,58.0,60.0,2050.0],["2007-12-12",60.0,62.0,54.0,56.0,3013.0],["2007-12-13",56.0,60.0,54.0,54.0,1785.0],["2007-12-14",54.0,58.0,54.0,54.0,3520.0],["2007-12-17",54.0,56.0,50.0,50.0,2730.0],["2007-12-18",52.0,58.0,50.0,54.0,2677.0],["2007-12-19",62.0,62.0,48.0,50.0,4476.0],["2007-12-20",50.0,52.0,48.0,48.0,3036.0],["2007-12-21",48.0,54.0,46.0,46.0,2335.0],["2007-12-24",46.0,50.0,44.0,46.0,1493.0],["2007-12-26",46.0,50.0,44.0,46.0,1373.0],["2007-12-27",48.0,54.0,48.0,50.0,3220.0],["2007-12-28",48.0,52.0,44.0,46.0,4300.0],["2007-12-31",50.0,54.0,44.0,52.0,5814.0],["2008-01-02",50.0,52.0,48.0,50.0,985.0],["2008-01-03",48.0,52.0,48.0,50.0,871.0],["2008-01-04",48.0,52.0,48.0,48.0,2075.0],["2008-01-07",48.0,50.0,42.0,44.0,2083.0],["2008-01-08",42.0,46.0,42.0,44.0,2121.0],["2008-01-09",50.0,50.0,44.0,48.0,5583.0],["2008-01-10",50.0,54.0,48.0,48.0,1721.0],["2008-01-11",52.0,52.0,46.0,48.0,1483.0],["2008-01-14",46.0,52.0,46.0,50.0,1049.0],["2008-01-15",52.0,52.0,46.0,48.0,483.0],["2008-01-16",48.0,50.0,46.0,46.0,969.0],["2008-01-17",50.0,50.0,46.0,46.0,1309.0],["2008-01-18",49.6,49.6,42.0,45.8,2200.0],["2008-01-22",42.2,49.6,39.0,41.0,2315.0],["2008-01-23",40.0,43.8,31.4,36.2,4350.0],["2008-01-24",37.2,42.0,37.2,39.0,2650.0],["2008-01-25",39.0,46.4,39.0,45.2,4510.0],["2008-01-28",45.6,51.6,44.0,51.6,5050.0],["2008-01-29",51.0,51.8,48.8,50.0,2590.0],["2008-01-30",48.8,54.0,48.8,53.2,1770.0],["2008-01-31",53.2,58.0,50.6,58.0,1710.0],["2008-02-01",58.0,65.8,58.0,65.4,1680.0],["2008-02-04",67.0,69.4,65.6,66.6,1740.0],["2008-02-05",68.6,73.0,67.2,71.8,4650.0],["2008-02-06",73.0,73.0,66.2,69.8,3055.0],["2008-02-07",68.0,69.8,66.2,68.0,950.0],["2008-02-08",67.0,67.0,66.0,67.0,820.0],["2008-02-11",65.0,67.0,65.0,65.8,805.0],["2008-02-12",65.2,66.0,62.2,63.8,1305.0],["2008-02-13",65.0,66.0,63.0,65.4,455.0],["2008-02-14",64.8,65.4,64.4,65.4,160.0],["2008-02-15",65.4,65.4,62.6,64.2,230.0],["2008-02-19",63.0,64.0,63.0,63.2,185.0],["2008-02-20",62.8,63.2,61.0,61.0,385.0],["2008-02-21",62.0,64.0,62.0,63.6,780.0],["2008-02-22",64.0,64.0,60.0,63.2,610.0],["2008-02-25",62.4,68.8,62.0,65.0,765.0],["2008-02-26",64.0,66.8,62.0,65.0,670.0],["2008-02-27",63.8,69.8,56.6,56.6,6935.0],["2008-02-28",57.0,63.0,56.6,59.8,755.0],["2008-02-29",57.8,59.6,56.4,57.2,430.0],["2008-03-03",59.4,65.2,54.6,56.2,430.0],["2008-03-04",56.2,58.0,49.6,52.6,1250.0],["2008-03-05",56.4,56.4,50.0,53.8,1240.0],["2008-03-06",54.8,60.0,54.8,58.2,1385.0],["2008-03-07",59.0,59.0,56.0,59.0,490.0],["2008-03-10",59.0,59.0,55.0,55.4,450.0],["2008-03-11",56.4,58.4,52.4,56.2,345.0],["2008-03-12",54.8,57.4,53.0,55.2,540.0],["2008-03-13",54.8,55.8,52.0,55.6,1110.0],["2008-03-14",56.0,56.0,51.0,52.0,1410.0],["2008-03-17",52.8,54.4,50.0,51.8,1135.0],["2008-03-18",52.0,52.4,48.0,52.4,1070.0],["2008-03-19",52.4,54.8,51.6,53.6,365.0],["2008-03-20",51.4,52.8,48.0,52.0,915.0],["2008-03-24",51.0,53.0,50.8,52.6,340.0],["2008-03-25",52.4,53.4,51.8,52.4,725.0],["2008-03-26",51.4,53.0,50.2,53.0,425.0],["2008-03-27",52.0,52.0,51.0,52.0,240.0],["2008-03-28",51.8,53.0,51.2,53.0,410.0],["2008-03-31",53.0,54.8,53.0,54.8,535.0],["2008-04-01",53.8,53.8,51.4,53.4,525.0],["2008-04-02",52.0,55.0,52.0,53.4,775.0],["2008-04-03",51.6,53.4,51.4,53.4,390.0],["2008-04-04",52.4,55.4,52.4,54.6,875.0],["2008-04-07",53.8,54.6,51.4,52.0,635.0],["2008-04-08",52.6,55.0,52.6,54.4,675.0],["2008-04-09",54.0,59.8,53.2,59.6,1450.0],["2008-04-10",60.0,61.6,56.2,60.0,850.0],["2008-04-11",59.4,60.0,54.6,57.4,455.0],["2008-04-14",56.6,61.8,56.4,61.4,1200.0],["2008-04-15",61.4,61.4,56.0,59.0,980.0],["2008-04-16",56.0,56.0,54.2,56.0,330.0],["2008-04-17",55.4,58.0,55.4,56.8,815.0],["2008-04-18",55.4,58.0,55.4,58.0,460.0],["2008-04-21",58.6,60.0,58.6,59.0,795.0],["2008-04-22",56.4,56.4,56.4,56.4,10.0],["2008-04-23",56.0,61.0,56.0,60.0,805.0],["2008-04-24",60.0,60.0,58.4,59.8,275.0],["2008-04-25",56.6,60.6,56.2,60.6,900.0],["2008-04-28",59.6,59.6,56.6,59.4,530.0],["2008-04-29",59.2,59.2,58.8,59.2,200.0],["2008-04-30",59.2,59.2,57.0,57.6,1030.0],["2008-05-01",57.0,58.0,54.0,54.8,1155.0],["2008-05-02",54.0,56.8,52.0,52.0,820.0],["2008-05-05",52.0,55.6,52.0,54.0,115.0],["2008-05-06",56.2,56.4,52.4,52.8,310.0],["2008-05-07",53.4,54.4,52.6,54.4,555.0],["2008-05-08",53.0,53.0,50.8,51.4,930.0],["2008-05-09",52.0,56.8,50.4,52.2,5745.0],["2008-05-12",56.2,56.4,51.2,52.8,5435.0],["2008-05-13",52.8,52.8,52.0,52.6,710.0],["2008-05-14",53.0,54.4,50.8,51.8,1730.0],["2008-05-15",53.8,55.0,53.0,53.8,1610.0],["2008-05-16",53.4,54.2,52.8,52.8,205.0],["2008-05-19",52.2,53.0,50.4,52.0,465.0],["2008-05-20",50.8,51.8,50.4,51.4,210.0],["2008-05-21",51.2,51.6,50.0,50.0,270.0],["2008-05-22",50.2,51.0,50.2,50.6,275.0],["2008-05-23",50.4,50.6,48.0,49.2,1345.0],["2008-05-27",49.2,50.0,47.6,48.2,380.0],["2008-05-28",49.0,49.4,49.0,49.2,635.0],["2008-05-29",48.6,54.0,46.0,52.2,1515.0],["2008-05-30",52.0,52.6,52.0,52.4,285.0],["2008-06-02",52.8,53.0,50.6,50.6,315.0],["2008-06-03",51.6,51.6,48.2,48.4,260.0],["2008-06-04",48.2,48.4,46.0,46.2,875.0],["2008-06-05",46.0,47.6,46.0,46.8,265.0],["2008-06-06",46.2,47.0,46.0,46.2,235.0],["2008-06-09",47.0,48.8,46.4,46.4,180.0],["2008-06-10",46.6,47.6,46.2,46.6,985.0],["2008-06-11",46.0,46.8,43.6,45.0,995.0],["2008-06-12",44.4,47.8,43.6,45.2,610.0],["2008-06-13",45.6,45.6,45.2,45.2,165.0],["2008-06-16",45.2,50.0,45.2,47.8,330.0],["2008-06-17",47.0,47.8,46.2,46.2,40.0],["2008-06-18",45.8,45.8,45.2,45.2,160.0],["2008-06-19",45.2,46.6,45.0,45.0,475.0],["2008-06-20",45.0,46.0,45.0,45.2,480.0],["2008-06-23",45.2,45.2,45.0,45.0,495.0],["2008-06-24",45.2,45.2,40.2,41.4,805.0],["2008-06-25",41.0,41.0,40.4,41.0,490.0],["2008-06-26",40.8,43.2,40.8,41.6,690.0],["2008-06-27",41.0,41.0,37.0,37.8,1240.0],["2008-06-30",39.2,39.8,37.8,37.8,605.0],["2008-07-01",37.8,38.2,36.0,36.6,1350.0],["2008-07-02",37.4,39.8,37.4,39.6,655.0],["2008-07-03",40.0,41.8,36.8,41.0,300.0],["2008-07-07",41.0,42.0,41.0,41.0,1000.0],["2008-07-08",41.0,41.0,39.0,40.0,465.0],["2008-07-09",39.6,39.8,35.0,38.0,845.0],["2008-07-10",37.4,38.0,37.0,37.8,400.0],["2008-07-11",36.8,37.8,35.6,35.6,1135.0],["2008-07-14",35.8,38.2,35.8,37.2,120.0],["2008-07-15",36.8,36.8,35.0,35.0,645.0],["2008-07-16",34.8,35.4,34.8,35.4,380.0],["2008-07-17",34.2,34.2,32.6,32.8,600.0],["2008-07-18",32.2,37.0,32.0,32.0,610.0],["2008-07-21",32.0,32.6,32.0,32.0,385.0],["2008-07-22",32.0,32.0,29.6,32.0,1250.0],["2008-07-23",35.0,35.2,34.0,34.8,315.0],["2008-07-24",38.8,39.0,35.0,36.6,1750.0],["2008-07-25",36.4,38.8,36.4,37.0,165.0],["2008-07-28",35.0,36.6,35.0,36.4,895.0],["2008-07-29",37.0,37.0,35.0,35.0,945.0],["2008-07-30",35.2,36.4,35.0,35.6,880.0],["2008-07-31",36.6,36.6,34.8,34.8,835.0],["2008-08-01",34.8,35.2,32.2,33.4,1325.0],["2008-08-04",33.2,33.4,32.4,32.4,50.0],["2008-08-05",32.2,34.6,28.8,31.0,2060.0],["2008-08-06",31.0,32.0,30.0,31.6,985.0],["2008-08-07",31.8,32.0,30.0,30.0,230.0],["2008-08-08",28.2,30.8,25.2,27.4,3690.0],["2008-08-11",31.0,31.8,27.0,30.0,1055.0],["2008-08-12",30.0,30.0,28.8,29.8,75.0],["2008-08-13",29.6,33.0,29.6,32.8,660.0],["2008-08-14",34.0,34.0,32.0,32.0,205.0],["2008-08-15",31.0,31.0,30.0,31.0,30.0],["2008-08-18",30.8,30.8,30.0,30.0,190.0],["2008-08-19",29.4,29.4,27.8,27.8,435.0],["2008-08-20",28.2,31.0,27.6,28.4,195.0],["2008-08-21",28.2,34.4,28.0,29.8,655.0],["2008-08-22",33.4,33.4,29.0,29.2,510.0],["2008-08-25",28.0,29.0,28.0,28.8,85.0],["2008-08-26",28.0,28.0,27.2,27.2,755.0],["2008-08-27",27.0,28.0,27.0,28.0,465.0],["2008-08-28",27.2,28.0,27.0,28.0,360.0],["2008-08-29",28.6,32.0,28.6,28.6,150.0],["2008-09-02",28.2,29.0,28.2,29.0,55.0],["2008-09-03",28.6,29.0,27.0,29.0,120.0],["2008-09-04",27.2,29.8,27.2,29.8,125.0],["2008-09-05",30.0,30.0,30.0,30.0,15.0],["2008-09-08",29.0,30.2,28.0,28.0,725.0],["2008-09-09",28.0,29.0,28.0,28.0,380.0],["2008-09-10",28.0,28.0,27.2,27.2,180.0],["2008-09-11",27.2,28.2,22.8,24.4,480.0],["2008-09-12",23.6,25.8,17.4,22.6,2695.0],["2008-09-15",20.4,25.0,19.8,22.4,2175.0],["2008-09-16",22.0,22.0,16.2,17.4,2210.0],["2008-09-17",17.2,20.0,16.0,20.0,1065.0],["2008-09-18",18.0,18.0,15.6,17.2,1940.0],["2008-09-19",20.0,20.6,16.6,18.0,400.0],["2008-09-22",17.6,18.2,17.0,17.6,930.0],["2008-09-23",21.0,21.0,19.6,19.8,425.0],["2008-09-24",21.0,22.4,19.0,21.6,390.0],["2008-09-25",23.0,26.2,23.0,25.0,1690.0],["2008-09-26",26.0,26.0,20.2,22.0,920.0],["2008-09-29",23.0,23.6,20.0,20.2,635.0],["2008-09-30",19.4,20.8,18.0,18.0,1715.0],["2008-10-01",16.2,22.6,16.2,19.0,800.0],["2008-10-02",19.8,19.8,18.0,18.0,640.0],["2008-10-03",19.8,20.0,17.0,20.0,205.0],["2008-10-06",21.8,21.8,15.6,18.0,200.0],["2008-10-07",19.0,19.8,16.2,16.8,1090.0],["2008-10-08",17.0,19.4,17.0,19.0,330.0],["2008-10-09",19.0,19.8,15.0,19.8,490.0],["2008-10-10",15.2,19.0,14.4,18.0,680.0],["2008-10-13",15.2,19.4,14.4,18.8,500.0],["2008-10-14",19.8,19.8,15.6,18.6,200.0],["2008-10-15",19.4,21.0,17.0,17.0,230.0],["2008-10-16",19.0,20.8,15.0,18.6,270.0],["2008-10-17",15.2,19.2,15.2,18.6,300.0],["2008-10-20",16.0,17.8,16.0,17.8,15.0],["2008-10-21",18.6,19.0,17.8,18.8,225.0],["2008-10-22",17.8,19.8,15.4,18.6,750.0],["2008-10-23",18.6,18.6,13.6,14.4,305.0],["2008-10-24",14.4,18.6,13.6,16.0,1380.0],["2008-10-27",16.0,18.6,15.6,18.4,275.0],["2008-10-28",18.6,18.6,16.6,17.6,730.0],["2008-10-29",19.0,19.0,16.0,18.2,705.0],["2008-10-30",19.0,19.0,18.0,18.0,70.0],["2008-10-31",18.4,18.8,18.2,18.8,205.0],["2008-11-03",18.2,18.6,18.2,18.6,495.0],["2008-11-04",18.4,18.8,18.2,18.6,340.0],["2008-11-05",18.8,19.0,18.2,18.4,210.0],["2008-11-06",19.0,20.0,18.2,18.6,735.0],["2008-11-07",18.4,20.0,18.2,19.2,200.0],["2008-11-10",19.0,19.8,18.2,19.8,200.0],["2008-11-11",20.0,20.0,17.2,17.2,220.0],["2008-11-12",17.8,18.8,17.0,17.0,120.0],["2008-11-13",18.8,18.8,17.0,17.0,145.0],["2008-11-14",17.0,18.8,15.0,18.2,140.0],["2008-11-17",15.0,18.8,15.0,15.8,430.0],["2008-11-18",14.6,18.4,14.4,17.8,300.0],["2008-11-19",17.6,17.6,14.4,16.2,150.0],["2008-11-20",14.6,17.6,14.6,17.6,295.0],["2008-11-21",15.0,17.4,14.0,14.4,1400.0],["2008-11-24",16.6,17.8,15.2,15.2,315.0],["2008-11-25",14.0,17.0,13.6,16.0,145.0],["2008-11-26",16.0,17.0,13.4,16.6,825.0],["2008-11-28",14.4,16.6,14.4,16.0,35.0],["2008-12-01",14.6,15.6,14.6,15.0,195.0],["2008-12-02",15.0,16.8,15.0,15.0,250.0],["2008-12-03",15.2,15.2,13.0,14.2,745.0],["2008-12-04",14.2,15.0,14.2,14.2,365.0],["2008-12-05",14.2,14.2,14.2,14.2,0.0],["2008-12-08",14.0,16.0,14.0,16.0,90.0],["2008-12-09",14.6,14.6,13.6,14.0,530.0],["2008-12-10",13.2,14.0,13.2,14.0,920.0],["2008-12-11",14.8,14.8,13.0,14.0,370.0],["2008-12-12",14.0,15.4,14.0,15.2,150.0],["2008-12-15",13.0,15.2,13.0,14.8,275.0],["2008-12-16",13.0,15.0,10.0,14.8,1680.0],["2008-12-17",10.4,14.8,10.4,14.6,1475.0],["2008-12-18",14.0,14.6,11.8,14.0,1495.0],["2008-12-19",13.6,14.0,11.6,12.0,1190.0],["2008-12-22",12.0,15.0,10.0,13.0,890.0],["2008-12-23",15.0,15.0,11.4,13.0,415.0],["2008-12-24",11.2,14.6,11.0,13.0,470.0],["2008-12-26",12.0,15.0,11.0,15.0,1910.0],["2008-12-29",15.8,15.8,13.6,14.0,270.0],["2008-12-30",12.0,15.6,11.2,14.2,210.0],["2008-12-31",11.6,14.4,11.6,14.2,3860.0],["2009-01-02",13.8,14.0,13.6,13.6,85.0],["2009-01-05",15.0,15.6,14.4,15.0,405.0],["2009-01-06",15.0,15.6,14.4,15.6,705.0],["2009-01-07",15.2,15.6,14.2,15.6,480.0],["2009-01-08",15.6,15.8,15.6,15.6,340.0],["2009-01-09",15.6,16.0,15.2,16.0,745.0],["2009-01-12",15.2,15.8,15.2,15.2,125.0],["2009-01-13",15.2,15.4,15.2,15.4,605.0],["2009-01-14",14.0,15.0,13.4,13.4,565.0],["2009-01-15",15.2,15.2,13.6,13.8,245.0],["2009-01-16",15.4,15.4,15.4,15.4,30.0],["2009-01-20",12.0,15.0,12.0,13.2,530.0],["2009-01-21",12.2,14.0,12.2,14.0,165.0],["2009-01-22",13.6,13.6,12.8,13.6,1165.0],["2009-01-23",12.4,13.4,12.4,13.4,275.0],["2009-01-26",12.4,15.0,12.4,13.6,650.0],["2009-01-27",12.8,15.0,12.6,15.0,525.0],["2009-01-28",13.0,14.2,13.0,13.0,100.0],["2009-01-29",12.4,14.6,12.4,14.0,720.0],["2009-01-30",13.4,14.0,13.2,14.0,255.0],["2009-02-02",14.4,14.4,14.4,14.4,15.0],["2009-02-03",14.6,14.8,12.4,14.6,310.0],["2009-02-04",12.4,15.4,12.4,14.4,155.0],["2009-02-05",14.4,14.4,14.4,14.4,0.0],["2009-02-06",12.2,14.8,12.0,14.6,270.0],["2009-02-09",14.0,15.0,11.2,14.6,355.0],["2009-02-10",14.6,14.6,13.0,14.4,120.0],["2009-02-11",14.6,15.0,14.6,15.0,485.0],["2009-02-12",14.0,15.4,14.0,15.4,235.0],["2009-02-13",14.0,15.4,14.0,15.2,45.0],["2009-02-17",14.0,15.4,14.0,14.0,200.0],["2009-02-18",15.0,15.0,12.6,13.6,230.0],["2009-02-19",14.0,14.0,14.0,14.0,125.0],["2009-02-20",13.0,14.0,13.0,14.0,355.0],["2009-02-23",13.0,14.0,13.0,13.0,165.0],["2009-02-24",12.2,14.0,12.2,14.0,230.0],["2009-02-25",14.0,14.0,12.2,12.2,445.0],["2009-02-26",11.8,14.0,11.8,13.8,245.0],["2009-02-27",14.0,14.0,12.2,14.0,140.0],["2009-03-02",12.2,14.0,12.2,14.0,265.0],["2009-03-03",11.0,14.8,11.0,14.0,295.0],["2009-03-04",11.6,14.0,11.6,14.0,430.0],["2009-03-05",12.0,13.2,11.8,12.0,305.0],["2009-03-06",12.8,14.0,11.2,13.4,270.0],["2009-03-09",13.4,13.4,11.4,12.4,175.0],["2009-03-10",13.4,13.4,11.6,13.4,60.0],["2009-03-11",13.2,13.2,10.2,11.0,790.0],["2009-03-12",10.4,12.0,9.2,11.4,1140.0],["2009-03-13",12.8,12.8,11.0,12.0,390.0],["2009-03-16",11.8,12.4,10.6,11.8,125.0],["2009-03-17",11.4,12.4,11.4,12.4,570.0],["2009-03-18",11.6,12.0,10.0,10.4,400.0],["2009-03-19",12.2,14.0,10.4,12.4,525.0],["2009-03-20",10.4,14.0,10.4,13.0,255.0],["2009-03-23",13.0,13.8,13.0,13.8,475.0],["2009-03-24",14.0,14.0,13.0,13.8,365.0],["2009-03-25",14.0,14.0,13.6,13.6,430.0],["2009-03-26",14.0,15.0,13.6,13.6,215.0],["2009-03-27",13.2,15.4,13.2,15.0,655.0],["2009-03-30",13.4,14.2,9.4,14.2,350.0],["2009-03-31",14.8,15.0,12.0,14.2,190.0],["2009-04-01",13.8,13.8,12.4,12.4,110.0],["2009-04-02",13.6,13.6,12.6,13.4,275.0],["2009-04-03",12.4,14.4,12.4,12.6,290.0],["2009-04-06",13.0,13.0,12.4,12.4,85.0],["2009-04-07",12.8,13.0,12.8,13.0,155.0],["2009-04-08",14.0,24.0,13.2,24.0,2000.0],["2009-04-09",31.0,37.0,27.2,28.8,7870.0],["2009-04-13",31.6,45.0,29.0,39.0,10420.0],["2009-04-14",39.2,41.8,32.4,38.0,4060.0],["2009-04-15",39.8,39.8,30.2,34.0,2675.0],["2009-04-16",30.2,35.0,30.2,34.2,2140.0],["2009-04-17",32.2,34.0,32.0,32.0,1215.0],["2009-04-20",32.0,32.0,30.0,31.0,885.0],["2009-04-21",30.0,30.2,26.4,28.4,855.0],["2009-04-22",27.4,30.8,27.4,30.0,485.0],["2009-04-23",29.0,29.0,26.4,28.8,790.0],["2009-04-24",24.2,26.4,23.0,23.6,2605.0],["2009-04-27",24.0,26.0,23.6,26.0,695.0],["2009-04-28",26.4,26.4,26.4,26.4,65.0],["2009-04-29",24.6,26.0,24.2,26.0,1315.0],["2009-04-30",26.0,26.4,26.0,26.4,665.0],["2009-05-01",26.4,27.0,26.0,26.6,765.0],["2009-05-04",26.6,29.4,25.0,29.4,1470.0],["2009-05-05",30.6,31.0,23.0,28.0,1195.0],["2009-05-06",29.4,31.2,26.8,28.0,2025.0],["2009-05-07",26.2,28.0,25.4,28.0,530.0],["2009-05-08",26.2,27.4,26.0,27.0,430.0],["2009-05-11",23.6,28.8,23.6,25.0,1000.0],["2009-05-12",27.8,27.8,26.6,26.6,90.0],["2009-05-13",27.6,28.0,27.2,27.6,530.0],["2009-05-14",28.0,28.6,27.2,27.6,1115.0],["2009-05-15",26.0,27.8,26.0,27.8,525.0],["2009-05-18",25.4,29.0,25.4,29.0,515.0],["2009-05-19",26.2,27.6,26.2,27.6,240.0],["2009-05-20",29.0,29.0,27.0,27.4,595.0],["2009-05-21",28.8,28.8,26.4,27.8,455.0],["2009-05-22",29.0,29.8,27.0,28.0,870.0],["2009-05-26",29.4,29.4,24.0,25.6,3590.0],["2009-05-27",24.8,27.6,24.8,25.4,1955.0],["2009-05-28",26.0,28.0,23.0,28.0,1960.0],["2009-05-29",27.2,28.0,26.0,28.0,430.0],["2009-06-01",27.0,28.8,27.0,27.8,960.0],["2009-06-02",28.0,28.0,24.4,27.8,845.0],["2009-06-03",27.8,27.8,27.8,27.8,0.0],["2009-06-04",24.2,28.6,24.2,27.2,800.0],["2009-06-05",24.2,35.4,24.2,31.0,3350.0],["2009-06-08",31.0,40.0,30.0,32.8,3745.0],["2009-06-09",33.0,34.6,30.2,32.0,350.0],["2009-06-10",36.0,39.8,35.0,35.8,3450.0],["2009-06-11",37.0,37.0,30.6,35.6,1170.0],["2009-06-12",37.0,37.0,30.6,33.0,700.0],["2009-06-15",30.8,30.8,30.6,30.6,390.0],["2009-06-16",30.6,30.6,26.8,30.0,635.0],["2009-06-17",30.8,31.8,30.8,30.8,625.0],["2009-06-18",29.2,30.0,28.2,28.8,410.0],["2009-06-19",31.4,32.2,28.2,28.2,720.0],["2009-06-22",28.6,28.6,26.8,27.4,680.0],["2009-06-23",27.6,28.0,25.2,25.8,910.0],["2009-06-24",26.0,26.8,25.8,26.4,360.0],["2009-06-25",25.8,25.8,24.6,25.0,540.0],["2009-06-26",25.6,25.6,25.4,25.4,65.0],["2009-06-29",25.4,25.4,25.0,25.0,165.0],["2009-06-30",25.0,30.4,25.0,27.2,870.0],["2009-07-01",28.2,30.0,25.0,25.2,340.0],["2009-07-02",25.0,27.6,21.6,26.0,880.0],["2009-07-06",27.0,27.0,24.0,24.8,250.0],["2009-07-07",22.0,26.0,20.2,24.6,890.0],["2009-07-08",23.0,24.2,22.8,24.2,245.0],["2009-07-09",24.2,26.8,24.2,26.4,215.0],["2009-07-10",24.4,25.2,24.2,24.4,25.0],["2009-07-13",24.6,29.8,20.4,27.8,510.0],["2009-07-14",26.2,27.4,24.2,24.4,60.0],["2009-07-15",25.0,25.4,24.8,25.4,265.0],["2009-07-16",23.0,26.2,23.0,24.8,210.0],["2009-07-17",23.0,24.2,22.6,24.2,345.0],["2009-07-20",25.8,25.8,24.6,24.8,30.0],["2009-07-21",24.6,24.6,24.2,24.2,185.0],["2009-07-22",24.0,24.6,24.0,24.6,750.0],["2009-07-23",26.0,26.0,24.6,24.6,520.0],["2009-07-24",25.6,25.8,25.6,25.8,25.0],["2009-07-27",25.8,25.8,25.8,25.8,35.0],["2009-07-28",24.4,24.4,23.0,23.0,475.0],["2009-07-29",23.0,25.2,23.0,25.2,590.0],["2009-07-30",22.2,25.2,22.2,23.6,405.0],["2009-07-31",24.6,25.6,23.6,24.4,760.0],["2009-08-03",27.6,27.6,24.8,27.4,1155.0],["2009-08-04",27.8,27.8,25.4,26.4,330.0],["2009-08-05",24.4,25.4,24.4,24.6,350.0],["2009-08-06",26.6,26.6,24.4,24.4,140.0],["2009-08-07",24.8,26.6,24.4,24.6,170.0],["2009-08-10",24.4,24.4,23.2,24.4,565.0],["2009-08-11",23.2,25.8,23.2,24.2,380.0],["2009-08-12",25.8,27.6,25.8,26.4,555.0],["2009-08-13",25.2,25.8,22.0,25.2,585.0],["2009-08-14",25.0,25.6,25.0,25.6,170.0],["2009-08-17",23.6,25.0,23.6,25.0,80.0],["2009-08-18",25.4,25.6,23.8,25.0,380.0],["2009-08-19",26.0,27.8,23.8,23.8,220.0],["2009-08-20",24.0,25.0,23.4,23.8,490.0],["2009-08-21",24.4,25.0,23.4,24.0,255.0],["2009-08-24",25.6,25.6,24.0,24.0,790.0],["2009-08-25",23.0,24.0,23.0,23.8,760.0],["2009-08-26",23.8,24.8,23.6,24.8,95.0],["2009-08-27",24.2,26.0,24.2,26.0,1630.0],["2009-08-28",26.2,27.6,26.0,26.0,905.0],["2009-08-31",25.4,26.0,25.4,26.0,305.0],["2009-09-01",25.4,25.4,24.6,24.8,675.0],["2009-09-02",24.8,24.8,24.8,24.8,0.0],["2009-09-03",23.4,25.0,23.4,24.2,175.0],["2009-09-04",24.8,25.0,24.4,24.4,455.0],["2009-09-08",24.6,26.6,24.6,25.2,1595.0],["2009-09-09",25.0,28.0,25.0,28.0,990.0],["2009-09-10",28.0,28.0,27.0,27.0,395.0],["2009-09-11",26.2,27.6,26.0,26.0,175.0],["2009-09-14",26.0,27.8,26.0,26.8,280.0],["2009-09-15",28.8,28.8,26.8,27.0,860.0],["2009-09-16",26.0,28.2,25.2,28.0,755.0],["2009-09-17",28.8,28.8,25.6,25.8,505.0],["2009-09-18",25.2,26.2,25.2,26.2,205.0],["2009-09-21",26.2,29.8,25.8,28.6,855.0],["2009-09-22",29.0,29.6,26.0,28.6,915.0],["2009-09-23",28.8,29.2,28.6,28.6,390.0],["2009-09-24",28.0,28.8,26.0,28.6,220.0],["2009-09-25",27.4,28.8,25.8,28.4,90.0],["2009-09-28",26.0,29.6,26.0,28.8,990.0],["2009-09-29",28.0,29.4,28.0,28.8,660.0],["2009-09-30",29.4,32.0,29.4,30.2,1165.0],["2009-10-01",31.0,31.0,27.0,28.8,905.0],["2009-10-02",27.0,30.2,27.0,30.0,695.0],["2009-10-05",30.0,31.0,30.0,31.0,375.0],["2009-10-06",31.0,37.0,31.0,33.6,2585.0],["2009-10-07",35.0,35.2,33.2,33.2,1235.0],["2009-10-08",32.0,32.0,28.2,30.0,1755.0],["2009-10-09",29.8,29.8,29.0,29.8,235.0],["2009-10-12",30.0,31.6,29.0,31.6,870.0],["2009-10-13",29.2,35.0,29.0,32.0,3735.0],["2009-10-14",32.0,35.0,31.2,31.2,2765.0],["2009-10-15",31.8,32.8,31.2,32.8,445.0],["2009-10-16",33.2,33.2,31.2,33.0,625.0],["2009-10-19",33.2,33.8,31.2,32.8,1825.0],["2009-10-20",33.2,33.2,28.6,29.6,785.0],["2009-10-21",30.0,32.2,30.0,32.0,140.0],["2009-10-22",31.4,31.4,29.0,29.2,220.0],["2009-10-23",29.2,30.6,28.0,30.6,140.0],["2009-10-26",29.8,30.6,27.6,30.0,580.0],["2009-10-27",29.0,30.8,29.0,30.8,290.0],["2009-10-28",31.0,31.0,28.4,28.6,330.0],["2009-10-29",28.0,30.8,27.8,28.0,60.0],["2009-10-30",27.6,28.4,27.6,28.0,360.0],["2009-11-02",27.6,29.0,27.6,29.0,420.0],["2009-11-03",28.0,28.4,28.0,28.4,40.0],["2009-11-04",28.2,28.6,25.4,26.0,1825.0],["2009-11-05",26.0,27.6,24.4,27.4,1380.0],["2009-11-06",25.8,28.8,25.0,25.0,605.0],["2009-11-09",24.0,26.0,24.0,26.0,145.0],["2009-11-10",24.6,26.0,24.4,26.0,180.0],["2009-11-11",25.0,25.8,24.8,25.8,350.0],["2009-11-12",24.2,25.8,24.2,25.8,375.0],["2009-11-13",24.4,27.8,24.0,27.6,1180.0],["2009-11-16",28.0,29.2,26.0,27.8,725.0],["2009-11-17",28.0,28.2,27.0,28.0,1475.0],["2009-11-18",27.4,27.4,26.2,26.2,210.0],["2009-11-19",27.4,27.4,25.0,26.6,200.0],["2009-11-20",25.0,27.0,25.0,27.0,150.0],["2009-11-23",27.0,27.0,23.6,24.0,2125.0],["2009-11-24",25.6,26.0,24.2,25.8,500.0],["2009-11-25",24.8,25.8,24.8,25.8,90.0],["2009-11-27",23.4,25.8,23.4,25.8,100.0],["2009-11-30",24.0,27.0,24.0,27.0,2625.0],["2009-12-01",26.0,26.0,24.6,25.6,160.0],["2009-12-02",25.0,27.4,25.0,25.4,1895.0],["2009-12-03",25.2,26.0,25.2,25.2,525.0],["2009-12-04",25.8,26.0,25.2,25.2,750.0],["2009-12-07",26.4,26.4,25.6,25.6,330.0],["2009-12-08",23.6,25.8,23.4,24.8,385.0],["2009-12-09",24.8,24.8,24.4,24.8,230.0],["2009-12-10",24.8,25.8,24.8,25.4,215.0],["2009-12-11",25.4,26.0,25.4,25.4,1115.0],["2009-12-14",25.4,26.0,25.4,25.4,490.0],["2009-12-15",25.4,25.8,25.4,25.6,815.0],["2009-12-16",26.0,33.0,26.0,32.0,5545.0],["2009-12-17",32.0,32.0,27.0,27.0,2080.0],["2009-12-18",28.2,33.0,27.0,28.4,780.0],["2009-12-21",27.4,27.6,26.8,27.0,490.0],["2009-12-22",26.4,28.8,26.4,27.0,1100.0],["2009-12-23",27.0,29.2,27.0,28.4,1300.0],["2009-12-24",28.4,30.0,28.0,28.4,450.0],["2009-12-28",26.2,28.6,26.0,28.6,745.0],["2009-12-29",28.6,28.6,27.4,27.8,250.0],["2009-12-30",20.4,27.2,20.2,25.4,2850.0],["2009-12-31",25.8,31.0,24.2,28.6,2425.0],["2010-01-04",28.6,29.0,25.6,27.6,655.0],["2010-01-05",27.2,27.4,26.2,26.6,265.0],["2010-01-06",26.8,29.6,26.0,29.6,530.0],["2010-01-07",29.0,29.0,27.8,28.0,530.0],["2010-01-08",26.0,27.0,26.0,26.8,125.0],["2010-01-11",22.2,27.0,22.2,26.8,2550.0],["2010-01-12",26.2,28.8,26.2,28.0,365.0],["2010-01-13",28.0,29.0,28.0,28.2,645.0],["2010-01-14",28.0,29.0,28.0,28.4,445.0],["2010-01-15",28.8,28.8,28.0,28.4,845.0],["2010-01-19",28.8,28.8,28.2,28.6,620.0],["2010-01-20",29.0,30.4,29.0,30.4,1850.0],["2010-01-21",29.6,30.4,29.0,29.4,1050.0],["2010-01-22",28.6,31.0,28.2,28.2,930.0],["2010-01-25",28.0,32.0,28.0,29.6,120.0],["2010-01-26",29.0,29.6,28.0,28.0,1090.0],["2010-01-27",27.2,29.4,27.2,29.4,55.0],["2010-01-28",28.2,28.4,22.6,22.8,10245.0],["2010-01-29",23.0,23.8,22.8,23.0,7340.0],["2010-02-01",23.0,23.6,20.4,22.0,5275.0],["2010-02-02",29.2,29.2,20.8,23.2,5740.0],["2010-02-03",24.0,24.0,23.2,23.2,3455.0],["2010-02-04",23.0,24.0,22.6,23.6,6665.0],["2010-02-05",25.0,25.0,22.0,22.6,7295.0],["2010-02-08",23.0,23.0,21.4,21.8,12595.0],["2010-02-09",22.6,24.0,21.2,21.6,8160.0],["2010-02-10",20.6,21.4,20.6,20.6,6370.0],["2010-02-11",21.0,21.2,20.4,20.8,15625.0],["2010-02-12",20.4,21.2,20.4,20.8,1215.0],["2010-02-16",24.0,24.0,20.4,20.8,10925.0],["2010-02-17",24.0,24.0,20.6,20.8,4265.0],["2010-02-18",21.0,21.8,20.6,21.2,850.0],["2010-02-19",21.6,22.0,20.8,20.8,2540.0],["2010-02-22",21.4,21.4,21.0,21.0,820.0],["2010-02-23",21.0,21.8,19.2,19.6,18075.0],["2010-02-24",27.6,27.6,19.0,19.8,21035.0],["2010-02-25",18.8,20.2,18.6,19.6,8935.0],["2010-02-26",21.0,21.0,19.8,20.0,16135.0],["2010-03-01",19.6,20.4,19.0,20.2,1505.0],["2010-03-02",20.4,22.0,19.6,19.8,5400.0],["2010-03-03",20.0,21.4,20.0,21.4,1500.0],["2010-03-04",21.4,21.4,19.6,20.4,5985.0],["2010-03-05",20.0,20.4,19.6,20.0,1710.0],["2010-03-08",19.6,20.6,19.6,20.4,5400.0],["2010-03-09",20.6,21.4,20.0,21.0,5670.0],["2010-03-10",21.0,21.6,20.6,21.4,54735.0],["2010-03-11",21.8,21.8,20.4,20.6,1120.0],["2010-03-12",20.8,22.6,20.6,21.6,6000.0],["2010-03-15",21.4,24.4,21.0,24.4,5520.0],["2010-03-16",25.0,31.2,24.6,29.0,84180.0],["2010-03-17",29.2,30.6,27.0,28.0,26475.0],["2010-03-18",27.8,27.8,26.2,26.6,1970.0],["2010-03-19",27.0,28.0,24.8,27.8,4520.0],["2010-03-22",27.4,29.0,26.6,28.6,2180.0],["2010-03-23",29.0,31.0,25.2,27.6,11300.0],["2010-03-24",27.8,32.0,27.6,30.4,7960.0],["2010-03-25",30.6,30.8,29.4,29.8,8330.0],["2010-03-26",30.0,30.0,28.2,29.0,1975.0],["2010-03-29",31.0,31.6,28.0,30.2,2250.0],["2010-03-30",31.4,31.8,28.8,30.8,5415.0],["2010-03-31",30.2,31.4,29.4,30.4,735.0],["2010-04-01",30.2,32.2,30.0,32.2,3995.0],["2010-04-05",32.2,32.2,29.2,31.0,2200.0],["2010-04-06",31.2,32.0,29.6,32.0,4530.0],["2010-04-07",32.6,33.0,31.2,32.0,1915.0],["2010-04-08",32.4,38.6,29.8,37.0,11530.0],["2010-04-09",36.6,38.0,35.0,36.0,9275.0],["2010-04-12",36.0,36.0,32.4,32.4,4340.0],["2010-04-13",32.6,33.2,32.0,32.8,1710.0],["2010-04-14",34.4,35.2,33.0,35.0,13155.0],["2010-04-15",34.2,35.2,33.0,34.0,2300.0],["2010-04-16",34.0,34.6,33.0,34.6,48815.0],["2010-04-19",35.0,35.0,33.0,33.8,48735.0],["2010-04-20",33.2,34.6,33.2,34.0,25645.0],["2010-04-21",33.6,34.2,33.6,33.8,54195.0],["2010-04-22",33.8,34.2,32.8,33.0,12680.0],["2010-04-23",34.0,34.0,32.4,33.2,7760.0],["2010-04-26",32.8,33.4,32.6,33.0,11135.0],["2010-04-27",33.6,40.0,32.6,34.2,37970.0],["2010-04-28",34.8,40.0,32.6,40.0,17565.0],["2010-04-29",41.0,44.4,41.0,43.8,26170.0],["2010-04-30",43.4,47.4,42.0,45.2,82910.0],["2010-05-03",45.0,50.0,43.4,49.0,32600.0],["2010-05-04",47.8,50.4,46.2,47.8,20820.0],["2010-05-05",47.0,48.2,44.0,44.4,16895.0],["2010-05-06",44.8,45.6,41.4,41.6,13985.0],["2010-05-07",42.6,45.0,40.2,41.2,22150.0],["2010-05-10",42.6,47.0,41.0,41.8,13195.0],["2010-05-11",41.8,45.0,37.8,44.8,10280.0],["2010-05-12",44.0,45.0,40.2,43.0,10340.0],["2010-05-13",41.4,47.0,40.8,42.8,15590.0],["2010-05-14",42.8,43.8,40.2,43.0,7595.0],["2010-05-17",43.0,44.8,42.0,44.4,12730.0],["2010-05-18",45.0,45.8,43.2,45.0,16220.0],["2010-05-19",45.2,50.8,44.2,49.8,25330.0],["2010-05-20",51.4,59.0,45.6,52.0,42685.0],["2010-05-21",51.2,58.0,48.0,54.8,36000.0],["2010-05-24",55.6,58.8,53.8,55.4,21700.0],["2010-05-25",55.0,56.8,51.0,55.6,22510.0],["2010-05-26",56.8,56.8,54.0,54.6,11755.0],["2010-05-27",55.6,56.8,49.0,53.2,34390.0],["2010-05-28",54.2,54.8,50.4,54.6,9285.0],["2010-06-01",53.6,57.0,52.8,53.2,12230.0],["2010-06-02",53.0,54.8,51.4,53.0,13500.0],["2010-06-03",53.8,55.6,51.0,54.2,8110.0],["2010-06-04",53.4,56.0,51.6,51.6,9085.0],["2010-06-07",52.6,53.0,51.0,51.0,10370.0],["2010-06-08",51.0,51.2,44.6,48.4,17050.0],["2010-06-09",48.4,51.0,45.6,46.0,4535.0],["2010-06-10",46.0,49.8,46.0,48.2,14230.0],["2010-06-11",46.6,49.4,46.2,47.4,2965.0],["2010-06-14",48.2,50.0,47.8,49.2,3040.0],["2010-06-15",49.2,51.4,49.2,50.4,3025.0],["2010-06-16",51.0,52.6,50.0,52.4,3620.0],["2010-06-17",53.4,53.4,50.2,51.4,5130.0],["2010-06-18",51.0,54.0,50.0,51.6,8825.0],["2010-06-21",51.6,52.0,50.0,51.2,6395.0],["2010-06-22",51.8,54.6,50.0,51.0,6840.0],["2010-06-23",50.6,51.8,50.2,51.6,2395.0],["2010-06-24",51.8,52.2,50.8,52.0,4890.0],["2010-06-25",51.2,54.4,48.0,48.6,15800.0],["2010-06-28",49.2,50.4,46.4,46.4,7035.0],["2010-06-29",44.0,46.0,42.8,44.4,16580.0],["2010-06-30",43.8,49.8,42.0,49.8,30935.0],["2010-07-01",49.4,49.8,46.0,47.0,3765.0],["2010-07-02",46.4,48.6,44.0,47.2,3065.0],["2010-07-06",47.2,48.8,44.4,45.2,12615.0],["2010-07-07",44.8,47.0,43.8,46.0,10410.0],["2010-07-08",45.6,47.0,44.2,44.2,7025.0],["2010-07-09",44.2,47.2,43.4,46.2,6585.0],["2010-07-12",46.0,46.6,44.0,45.6,2900.0],["2010-07-13",45.6,47.8,44.0,45.2,10580.0],["2010-07-14",46.2,46.6,43.0,43.4,3815.0],["2010-07-15",44.2,44.8,41.8,43.0,7940.0],["2010-07-16",42.2,46.0,40.6,41.4,3130.0],["2010-07-19",42.6,44.4,40.4,43.8,7885.0],["2010-07-20",44.6,46.4,42.2,45.0,9925.0],["2010-07-21",45.0,47.8,44.4,45.0,28625.0],["2010-07-22",45.0,47.0,42.4,42.8,13275.0],["2010-07-23",42.4,44.6,42.4,43.2,2820.0],["2010-07-26",42.6,43.8,42.6,43.8,3955.0],["2010-07-27",44.0,46.6,43.0,46.2,10850.0],["2010-07-28",46.8,46.8,44.0,45.2,6655.0],["2010-07-29",45.0,46.0,43.8,45.4,12495.0],["2010-07-30",45.0,48.6,44.8,48.6,6685.0],["2010-08-02",49.4,49.8,47.2,48.0,23835.0],["2010-08-03",48.6,51.4,48.4,50.0,12915.0],["2010-08-04",50.8,50.8,49.0,49.4,12530.0],["2010-08-05",50.8,50.8,47.4,48.4,3105.0],["2010-08-06",48.2,48.2,46.4,47.0,5500.0],["2010-08-09",46.8,49.0,44.8,48.2,7475.0],["2010-08-10",49.8,50.8,47.6,48.4,10655.0],["2010-08-11",48.6,49.6,46.6,48.2,4840.0],["2010-08-12",46.8,49.6,46.8,49.0,9155.0],["2010-08-13",50.6,53.4,49.4,50.6,7560.0],["2010-08-16",50.2,52.6,48.8,51.0,31375.0],["2010-08-17",51.0,53.0,49.2,51.6,23820.0],["2010-08-18",51.0,55.0,51.0,54.0,24480.0],["2010-08-19",55.0,55.0,52.0,54.2,16690.0],["2010-08-20",53.0,56.2,53.0,56.0,23900.0],["2010-08-23",57.0,60.0,55.6,56.4,21100.0],["2010-08-24",56.8,61.6,55.6,57.2,82890.0],["2010-08-25",57.0,59.6,56.0,58.8,116780.0],["2010-08-26",59.4,60.0,56.4,56.4,7565.0],["2010-08-27",58.2,59.6,56.0,59.2,20265.0],["2010-08-30",59.8,63.0,59.0,62.4,16325.0],["2010-08-31",63.0,64.6,56.8,58.8,167325.0],["2010-09-01",58.6,61.2,58.6,59.8,28380.0],["2010-09-02",60.0,62.0,59.2,60.4,29725.0],["2010-09-03",60.4,61.4,60.0,61.0,21500.0],["2010-09-07",60.8,62.6,60.6,62.0,50965.0],["2010-09-08",61.8,64.4,60.6,61.0,28585.0],["2010-09-09",61.8,62.2,59.4,60.0,8115.0],["2010-09-10",60.2,61.0,59.2,60.0,38245.0],["2010-09-13",60.0,61.0,59.0,60.0,38700.0],["2010-09-14",61.0,61.0,55.8,58.4,35990.0],["2010-09-15",58.6,60.0,56.2,58.0,19035.0],["2010-09-16",60.0,60.0,52.8,56.0,32070.0],["2010-09-17",57.6,58.6,55.2,58.0,19470.0],["2010-09-20",58.4,58.4,55.2,57.6,21125.0],["2010-09-21",57.8,58.2,56.0,57.0,8755.0],["2010-09-22",56.2,59.6,53.6,57.6,12555.0],["2010-09-23",56.6,57.6,55.6,57.2,6100.0],["2010-09-24",57.2,58.8,56.2,58.2,4910.0],["2010-09-27",58.0,58.2,53.8,54.4,34545.0],["2010-09-28",54.4,55.8,54.0,54.0,12400.0],["2010-09-29",53.2,54.2,53.2,54.0,38010.0],["2010-09-30",54.0,55.4,50.4,51.6,28510.0],["2010-10-01",51.6,53.6,49.6,53.4,11700.0],["2010-10-04",53.6,53.6,49.8,51.8,23005.0],["2010-10-05",51.6,52.6,48.6,51.4,35120.0],["2010-10-06",51.8,52.0,49.0,50.0,25745.0],["2010-10-07",50.4,52.0,49.4,49.8,21845.0],["2010-10-08",50.6,58.0,50.6,56.8,55515.0],["2010-10-11",56.0,60.2,54.8,59.0,32795.0],["2010-10-12",60.4,61.2,59.4,59.6,66100.0],["2010-10-13",59.6,62.0,59.6,60.8,36080.0],["2010-10-14",61.4,63.8,60.6,61.8,64535.0],["2010-10-15",63.2,63.2,60.4,62.6,14160.0],["2010-10-18",62.8,62.8,61.0,62.0,24770.0],["2010-10-19",62.0,64.0,61.8,63.0,34315.0],["2010-10-20",63.0,69.0,62.8,66.6,142370.0],["2010-10-21",67.2,68.4,60.0,63.0,56840.0],["2010-10-22",63.8,65.2,61.4,62.8,23980.0],["2010-10-25",62.8,64.4,61.8,62.6,19935.0],["2010-10-26",62.8,63.4,61.0,62.4,25365.0],["2010-10-27",62.6,64.0,62.6,63.2,24690.0],["2010-10-28",62.6,63.6,61.8,62.0,14125.0],["2010-10-29",62.6,62.6,60.4,61.2,46915.0],["2010-11-01",61.4,64.0,60.8,60.8,41965.0],["2010-11-02",61.8,62.2,58.2,60.0,29955.0],["2010-11-03",60.2,62.2,58.6,60.4,19830.0],["2010-11-04",61.0,61.4,57.8,59.0,53595.0],["2010-11-05",59.4,60.4,58.2,60.2,39650.0],["2010-11-08",60.2,63.0,59.4,62.8,37695.0],["2010-11-09",63.4,63.8,59.8,60.0,19000.0],["2010-11-10",61.4,68.6,61.0,65.4,124970.0],["2010-11-11",66.6,70.4,65.0,68.0,47530.0],["2010-11-12",68.0,70.2,66.0,69.2,44000.0],["2010-11-15",75.0,75.8,70.2,72.0,75025.0],["2010-11-16",75.2,76.0,70.8,76.0,100420.0],["2010-11-17",75.2,77.0,71.4,73.4,65070.0],["2010-11-18",73.4,75.6,72.4,75.0,70145.0],["2010-11-19",75.4,75.6,73.0,74.4,23225.0],["2010-11-22",75.4,75.4,70.4,72.2,59460.0],["2010-11-23",73.0,73.0,69.4,70.4,39725.0],["2010-11-24",70.0,73.4,69.2,72.8,64465.0],["2010-11-26",72.4,72.8,71.0,71.0,8375.0],["2010-11-29",106.0,120.0,103.0,117.0,2194935.0],["2010-11-30",117.0,126.0,113.0,116.6,726705.0],["2010-12-01",116.0,116.0,108.2,109.6,321570.0],["2010-12-02",109.6,113.2,108.0,109.8,180450.0],["2010-12-03",111.0,117.6,110.6,110.8,197320.0],["2010-12-06",110.0,120.0,109.2,119.0,269205.0],["2010-12-07",119.0,120.6,115.6,117.4,108980.0],["2010-12-08",117.0,119.4,113.2,119.0,81840.0],["2010-12-09",119.6,120.0,115.6,116.4,85765.0],["2010-12-10",115.0,115.4,109.4,111.6,144950.0],["2010-12-13",114.0,118.2,111.8,116.0,148755.0],["2010-12-14",115.4,118.6,114.4,118.4,62750.0],["2010-12-15",118.4,133.0,117.0,125.8,317485.0],["2010-12-16",125.0,131.8,122.4,127.0,137355.0],["2010-12-17",128.0,145.0,125.8,143.2,257770.0],["2010-12-20",148.8,158.6,145.0,156.6,261345.0],["2010-12-21",158.0,160.0,148.0,155.0,179690.0],["2010-12-22",154.8,160.4,146.2,157.4,120230.0],["2010-12-23",161.0,164.6,157.2,157.6,156910.0],["2010-12-27",160.8,160.8,154.4,158.2,55840.0],["2010-12-28",158.4,159.0,154.6,157.0,42240.0],["2010-12-29",159.8,172.8,157.8,169.8,136135.0],["2010-12-30",168.4,172.0,164.6,165.8,84340.0],["2010-12-31",167.4,167.4,160.2,164.0,48295.0],["2011-01-03",162.0,168.8,161.4,166.6,91645.0],["2011-01-04",162.0,164.0,150.4,154.0,154720.0],["2011-01-05",154.0,163.0,151.0,154.6,108660.0],["2011-01-06",164.4,173.4,164.0,171.8,481205.0],["2011-01-07",170.8,175.0,165.2,171.8,115260.0],["2011-01-10",169.6,185.0,169.0,176.2,405695.0],["2011-01-11",187.0,193.0,182.6,186.6,406275.0],["2011-01-12",192.4,193.2,181.6,183.0,200220.0],["2011-01-13",183.0,184.2,176.2,182.0,104280.0],["2011-01-14",182.8,182.8,173.0,177.2,119085.0],["2011-01-18",181.0,182.0,173.0,175.0,112960.0],["2011-01-19",173.4,177.2,159.4,162.6,197975.0],["2011-01-20",160.0,167.2,157.8,164.8,150660.0],["2011-01-21",166.0,180.0,165.0,177.4,166350.0],["2011-01-24",179.6,184.8,176.2,180.6,119910.0],["2011-01-25",180.0,180.2,166.6,173.8,106895.0],["2011-01-26",176.0,176.0,168.0,171.2,62835.0],["2011-01-27",174.8,174.8,169.0,171.6,42365.0],["2011-01-28",172.8,179.8,170.0,175.8,119685.0],["2011-01-31",168.2,179.6,166.2,177.6,105670.0],["2011-02-01",180.0,184.8,175.4,176.8,85070.0],["2011-02-02",180.8,180.8,174.8,175.4,64540.0],["2011-02-03",177.2,177.2,170.6,174.2,69760.0],["2011-02-04",175.0,176.8,172.0,172.6,60125.0],["2011-02-07",172.2,175.2,170.8,171.8,59820.0],["2011-02-08",176.4,177.2,170.6,172.0,69770.0],["2011-02-09",172.0,172.6,167.0,168.4,76590.0],["2011-02-10",166.0,169.6,163.4,164.0,101255.0],["2011-02-11",165.0,165.8,161.4,163.6,58120.0],["2011-02-14",163.0,177.6,162.2,171.4,138310.0],["2011-02-15",172.4,174.0,168.2,168.8,49815.0],["2011-02-16",168.0,173.0,167.6,171.2,77835.0],["2011-02-17",172.0,179.2,170.0,176.0,56035.0],["2011-02-18",175.6,181.2,174.0,177.2,58870.0],["2011-02-22",173.2,174.0,165.2,169.4,87515.0],["2011-02-23",168.6,169.4,160.8,161.4,70430.0],["2011-02-24",161.0,164.8,156.0,163.2,69765.0],["2011-02-25",162.4,166.0,158.4,161.8,121570.0],["2011-02-28",162.0,162.8,151.8,154.6,114225.0],["2011-03-01",154.0,156.4,147.4,151.8,148135.0],["2011-03-02",152.4,156.6,151.0,153.4,152140.0],["2011-03-03",154.4,156.0,149.4,150.2,65565.0],["2011-03-04",150.0,153.8,148.8,152.0,69285.0],["2011-03-07",155.2,156.4,150.0,152.8,46150.0],["2011-03-08",152.4,153.0,144.2,147.2,133525.0],["2011-03-09",146.4,146.8,138.4,141.8,90285.0],["2011-03-10",142.6,149.8,139.0,149.8,121455.0],["2011-03-11",148.8,152.2,146.0,146.8,366525.0],["2011-03-14",145.8,147.6,143.6,146.4,69285.0],["2011-03-15",143.2,147.0,140.8,142.6,70930.0],["2011-03-16",141.8,145.4,139.2,143.8,87965.0],["2011-03-17",145.0,149.0,140.6,141.4,86240.0],["2011-03-18",142.6,145.2,140.2,143.6,68855.0],["2011-03-21",143.6,145.0,138.4,141.4,80765.0],["2011-03-22",140.8,143.4,139.0,140.6,73240.0],["2011-03-23",141.0,143.2,139.4,141.4,99190.0],["2011-03-24",143.4,158.2,142.4,148.8,232590.0],["2011-03-25",152.0,152.0,148.0,148.6,60845.0],["2011-03-28",149.2,150.0,144.8,146.2,57455.0],["2011-03-29",145.0,145.6,142.2,145.6,93105.0],["2011-03-30",145.8,148.4,143.2,144.6,71120.0],["2011-03-31",145.2,147.6,143.6,146.0,64435.0],["2011-04-01",147.2,150.2,144.2,148.6,58440.0],["2011-04-04",149.4,154.6,147.4,147.8,81320.0],["2011-04-05",149.2,156.6,147.8,156.2,98370.0],["2011-04-06",157.4,169.8,157.0,168.6,147525.0],["2011-04-07",170.0,172.0,160.6,165.6,152970.0],["2011-04-08",167.4,170.0,164.2,168.8,85160.0],["2011-04-11",169.8,174.4,168.0,170.0,62105.0],["2011-04-12",170.2,172.4,166.0,170.0,98900.0],["2011-04-13",170.0,171.0,168.0,169.2,58925.0],["2011-04-14",169.4,170.8,168.0,170.6,68900.0],["2011-04-15",170.4,176.4,169.2,175.4,114940.0],["2011-04-18",330.2,348.8,284.2,342.0,2676760.0],["2011-04-19",332.8,349.6,306.8,316.4,748300.0],["2011-04-20",320.0,321.0,298.2,319.4,362435.0],["2011-04-21",322.4,341.8,313.6,338.4,337765.0],["2011-04-25",347.6,348.0,318.8,322.0,342590.0],["2011-04-26",321.0,325.6,312.4,317.4,210000.0],["2011-04-27",314.0,314.8,303.8,304.4,186620.0],["2011-04-28",302.2,325.0,292.2,323.8,400000.0],["2011-04-29",321.0,325.0,316.4,320.0,127135.0],["2011-05-02",320.0,330.4,313.8,323.6,161205.0],["2011-05-03",327.6,329.4,312.6,315.2,145000.0],["2011-05-04",315.6,317.4,298.8,312.6,161965.0],["2011-05-05",310.0,317.6,307.2,309.2,115000.0],["2011-05-06",314.0,315.0,307.2,312.0,88905.0],["2011-05-09",312.0,328.6,308.0,326.8,147205.0],["2011-05-10",328.6,339.4,327.4,336.6,160960.0],["2011-05-11",334.6,344.0,330.4,338.6,170000.0],["2011-05-12",337.2,349.0,330.2,348.8,135000.0],["2011-05-13",350.0,354.2,337.8,340.0,151235.0],["2011-05-16",344.0,345.0,331.2,332.2,105890.0],["2011-05-17",337.4,338.2,320.4,328.2,128365.0],["2011-05-18",327.8,332.4,325.2,331.4,88875.0],["2011-05-19",334.0,361.8,328.4,357.4,269795.0],["2011-05-20",357.6,378.8,355.0,369.2,318905.0],["2011-05-23",363.4,385.0,361.6,375.4,245085.0],["2011-05-24",376.2,383.8,372.0,378.2,125255.0],["2011-05-25",384.0,388.4,365.0,370.8,216755.0],["2011-05-26",371.2,385.0,369.6,382.6,173445.0],["2011-05-27",384.0,397.4,380.2,390.0,147265.0],["2011-05-31",397.2,397.4,376.2,381.4,132690.0],["2011-06-01",381.2,383.8,370.0,373.4,84110.0],["2011-06-02",375.2,379.2,365.4,370.4,103615.0],["2011-06-03",366.0,374.8,360.2,370.6,81345.0],["2011-06-06",371.0,373.0,327.0,343.6,242775.0],["2011-06-07",344.8,350.6,331.6,332.2,186085.0],["2011-06-08",332.6,335.2,315.6,324.8,196770.0],["2011-06-09",327.0,335.2,321.4,326.2,102900.0],["2011-06-10",325.0,325.8,276.2,312.6,497345.0],["2011-06-13",312.8,325.2,301.0,303.0,153190.0],["2011-06-14",310.0,316.4,298.2,300.6,135305.0],["2011-06-15",300.0,300.8,282.8,286.0,222595.0],["2011-06-16",288.8,289.2,276.0,278.6,178835.0],["2011-06-17",281.4,284.8,268.2,273.8,178945.0],["2011-06-20",271.6,288.0,266.0,272.8,173930.0],["2011-06-21",275.4,291.6,270.8,289.0,147660.0],["2011-06-22",286.4,289.0,280.6,286.4,90610.0],["2011-06-23",282.4,292.4,278.0,290.4,105855.0],["2011-06-24",292.6,294.6,281.8,288.8,100140.0],["2011-06-27",287.6,291.6,285.0,287.8,40285.0],["2011-06-28",289.6,297.6,286.8,295.8,64575.0],["2011-06-29",296.2,298.2,288.4,290.2,63970.0],["2011-06-30",291.6,294.2,288.0,288.6,42745.0],["2011-07-01",289.4,299.6,289.4,295.6,99990.0],["2011-07-05",295.8,298.0,289.8,290.8,39210.0],["2011-07-06",289.4,292.2,285.0,289.4,42990.0],["2011-07-07",298.4,300.4,293.0,296.4,67370.0],["2011-07-08",292.4,297.6,289.0,296.2,52235.0],["2011-07-11",296.4,297.4,281.0,283.6,101060.0],["2011-07-12",280.4,287.0,275.4,276.6,81345.0],["2011-07-13",277.6,284.2,275.2,278.2,82600.0],["2011-07-14",281.8,287.8,273.0,275.4,67640.0],["2011-07-15",276.8,280.4,267.8,272.6,62970.0],["2011-07-18",272.0,282.2,270.2,279.8,114870.0],["2011-07-19",281.0,284.8,275.6,282.0,98870.0],["2011-07-20",283.0,283.0,271.4,281.2,77840.0],["2011-07-21",281.2,284.2,278.0,281.8,56535.0],["2011-07-22",281.0,296.8,279.0,289.0,126095.0],["2011-07-25",286.8,287.6,281.0,282.0,61065.0],["2011-07-26",281.8,286.8,280.6,281.8,62365.0],["2011-07-27",280.6,281.6,266.6,268.8,113625.0],["2011-07-28",268.8,279.0,267.6,269.0,54010.0],["2011-07-29",265.0,273.6,253.0,270.8,88970.0],["2011-08-01",277.4,279.4,262.4,264.2,93085.0],["2011-08-02",263.4,270.0,250.8,252.2,111760.0],["2011-08-03",251.0,259.0,242.2,251.4,117940.0],["2011-08-04",241.4,245.0,197.2,209.8,540335.0],["2011-08-05",212.8,232.2,210.4,224.8,323755.0],["2011-08-08",211.2,222.8,208.8,216.6,213825.0],["2011-08-09",219.8,227.4,206.6,216.2,213980.0],["2011-08-10",218.0,224.0,202.8,216.8,174065.0],["2011-08-11",219.2,249.0,216.2,243.0,177085.0],["2011-08-12",246.8,267.6,242.8,257.4,215670.0],["2011-08-15",264.0,275.4,257.6,260.2,192780.0],["2011-08-16",255.8,260.8,252.6,260.0,115295.0],["2011-08-17",262.0,264.8,235.2,247.8,306770.0],["2011-08-18",225.4,237.0,218.6,221.8,162260.0],["2011-08-19",213.8,223.4,198.0,202.0,248870.0],["2011-08-22",209.6,213.4,195.0,197.6,162075.0],["2011-08-23",198.0,215.2,192.2,214.2,139325.0],["2011-08-24",210.0,217.4,207.8,210.8,83995.0],["2011-08-25",208.2,209.4,198.4,201.8,77360.0],["2011-08-26",201.8,214.2,196.6,213.2,60920.0],["2011-08-29",216.2,227.4,216.0,224.6,80510.0],["2011-08-30",230.4,230.8,221.6,223.8,85300.0],["2011-08-31",224.2,232.4,223.6,230.0,87005.0],["2011-09-01",232.0,232.4,218.8,219.2,86685.0],["2011-09-02",215.4,222.0,204.0,216.6,67015.0],["2011-09-06",208.2,216.4,205.8,216.2,59920.0],["2011-09-07",220.6,224.4,213.6,224.0,55850.0],["2011-09-08",220.4,231.2,219.0,225.2,60380.0],["2011-09-09",225.0,226.0,211.2,214.8,68220.0],["2011-09-12",210.2,220.4,204.0,211.0,73650.0],["2011-09-13",214.4,217.6,204.6,205.0,70445.0],["2011-09-14",207.2,213.6,202.4,210.6,69565.0],["2011-09-15",213.0,215.0,210.0,213.0,56525.0],["2011-09-16",213.4,215.2,210.0,211.2,47565.0],["2011-09-19",201.2,211.8,201.2,208.8,63085.0],["2011-09-20",210.2,220.0,207.2,216.0,80035.0],["2011-09-21",216.2,225.6,214.2,218.0,91035.0],["2011-09-22",208.0,219.8,205.8,209.0,121705.0],["2011-09-23",207.6,217.0,207.2,212.6,73030.0],["2011-09-26",216.8,217.8,193.4,207.8,123820.0],["2011-09-27",210.6,213.0,204.6,207.2,69355.0],["2011-09-28",208.2,208.6,183.6,191.2,268440.0],["2011-09-29",196.8,201.6,176.6,179.0,178740.0],["2011-09-30",175.0,190.0,172.6,184.0,180130.0],["2011-10-03",183.0,189.0,165.6,167.4,257870.0],["2011-10-04",162.2,169.2,158.0,162.4,218585.0],["2011-10-05",163.0,168.4,160.0,167.4,278375.0],["2011-10-06",170.2,186.6,168.4,184.0,238515.0],["2011-10-07",186.0,193.0,179.6,183.0,125015.0],["2011-10-10",186.0,190.6,183.4,189.4,72300.0],["2011-10-11",187.8,190.8,183.2,186.4,58470.0],["2011-10-12",189.8,189.8,179.0,180.8,88210.0],["2011-10-13",182.6,190.6,175.2,188.6,76910.0],["2011-10-14",190.4,200.0,189.2,193.6,88200.0],["2011-10-17",195.8,198.2,177.6,180.4,88645.0],["2011-10-18",185.4,191.4,179.6,183.2,130480.0],["2011-10-19",183.2,185.8,174.4,177.0,127835.0],["2011-10-20",177.4,182.0,174.6,180.0,87610.0],["2011-10-21",187.4,187.4,175.0,181.8,116105.0],["2011-10-24",182.4,190.2,176.6,189.4,171055.0],["2011-10-25",189.0,190.2,182.2,185.4,84515.0],["2011-10-26",187.4,191.4,179.8,186.4,76485.0],["2011-10-27",190.8,204.0,187.6,198.0,125035.0],["2011-10-28",198.2,200.4,195.6,199.0,61805.0],["2011-10-31",197.4,201.4,186.2,188.0,88565.0],["2011-11-01",180.2,185.8,178.4,179.8,126730.0],["2011-11-02",179.8,179.8,151.0,171.6,644270.0],["2011-11-03",172.0,173.2,166.4,169.8,83205.0],["2011-11-04",167.2,168.6,136.0,146.4,549660.0],["2011-11-07",144.4,152.6,144.4,152.2,109450.0],["2011-11-08",152.2,159.0,146.0,155.8,222145.0],["2011-11-09",152.2,156.2,147.6,151.4,83575.0],["2011-11-10",153.6,153.6,146.0,147.8,72335.0],["2011-11-11",149.0,151.2,139.8,143.0,119335.0],["2011-11-14",146.2,150.2,144.8,148.8,133485.0],["2011-11-15",148.0,148.8,140.8,144.0,102600.0],["2011-11-16",147.8,149.8,139.4,140.4,93925.0],["2011-11-17",141.0,141.2,128.6,135.4,144255.0],["2011-11-18",136.8,140.0,134.0,135.0,155810.0],["2011-11-21",131.8,138.4,129.6,134.6,119425.0],["2011-11-22",135.0,146.8,134.6,140.2,163355.0],["2011-11-23",138.6,139.6,132.0,133.4,94170.0],["2011-11-25",139.6,146.2,138.0,142.0,85820.0],["2011-11-28",150.6,154.4,136.0,137.6,185935.0],["2011-11-29",138.4,141.8,135.0,140.4,78940.0],["2011-11-30",144.0,145.6,137.0,139.6,66910.0],["2011-12-01",140.4,149.4,139.0,148.6,87820.0],["2011-12-02",150.0,158.4,150.0,155.6,116315.0],["2011-12-05",158.0,160.0,148.6,150.2,59125.0],["2011-12-06",150.0,154.2,147.4,153.0,69355.0],["2011-12-07",155.4,155.4,145.4,147.4,86390.0],["2011-12-08",146.2,149.4,138.2,138.4,151560.0],["2011-12-09",139.8,146.4,137.2,145.4,56755.0],["2011-12-12",142.4,145.2,139.0,141.2,55220.0],["2011-12-13",140.4,141.8,132.6,134.8,60710.0],["2011-12-14",133.6,133.6,124.0,127.6,119740.0],["2011-12-15",127.8,128.8,119.8,120.6,123210.0],["2011-12-16",121.8,128.2,120.6,127.0,85170.0],["2011-12-19",127.0,129.8,124.0,124.6,53855.0],["2011-12-20",125.6,128.0,122.2,125.0,70380.0],["2011-12-21",125.0,134.8,123.2,134.6,94570.0],["2011-12-22",134.6,136.4,129.2,134.0,49035.0],["2011-12-23",134.2,138.8,134.0,137.6,22320.0],["2011-12-27",137.0,138.0,132.4,135.0,32270.0],["2011-12-28",135.0,138.0,130.8,135.8,42450.0],["2011-12-29",136.0,144.8,134.0,144.6,72950.0],["2011-12-30",143.8,151.4,143.4,149.8,98425.0],["2012-01-03",153.0,153.0,140.4,141.0,130200.0],["2012-01-04",128.8,130.8,125.2,127.0,533660.0],["2012-01-05",127.0,130.4,122.6,127.6,215015.0],["2012-01-06",127.8,135.8,126.0,135.0,181895.0],["2012-01-09",133.4,139.8,130.4,137.4,178240.0],["2012-01-10",140.0,141.8,137.4,141.2,122140.0],["2012-01-11",140.6,150.6,140.0,150.0,211715.0],["2012-01-12",148.4,153.0,144.8,146.4,99325.0],["2012-01-13",146.0,148.6,142.6,143.4,64500.0],["2012-01-17",144.0,157.0,144.0,153.6,210670.0],["2012-01-18",153.0,168.0,151.4,167.8,246540.0],["2012-01-19",167.2,180.0,165.6,171.0,267010.0],["2012-01-20",171.0,174.2,162.6,165.2,126415.0],["2012-01-23",164.2,168.2,163.0,167.4,94370.0],["2012-01-24",166.4,167.0,155.8,161.8,149235.0],["2012-01-25",161.4,168.6,158.4,164.2,187740.0],["2012-01-26",165.4,165.6,154.4,156.6,138125.0],["2012-01-27",154.0,161.8,151.0,158.6,94505.0],["2012-01-30",155.4,165.8,154.6,165.6,99650.0],["2012-01-31",166.8,167.0,162.0,163.2,69075.0],["2012-02-01",164.8,177.4,162.0,177.2,206995.0],["2012-02-02",180.0,181.0,175.4,176.6,119225.0],["2012-02-03",180.0,181.8,173.2,175.8,145995.0],["2012-02-06",174.0,186.4,174.0,184.8,131475.0],["2012-02-07",186.6,187.2,172.0,173.4,163450.0],["2012-02-08",175.0,177.2,171.8,172.8,87440.0],["2012-02-09",173.6,174.2,166.6,172.4,94200.0],["2012-02-10",171.6,172.0,167.0,168.0,72540.0],["2012-02-13",174.6,180.0,171.0,178.4,128205.0],["2012-02-14",179.0,182.0,172.6,175.0,76825.0],["2012-02-15",175.2,180.4,172.4,175.8,107725.0],["2012-02-16",177.0,188.4,173.6,187.0,146220.0],["2012-02-17",187.0,187.6,163.0,171.4,249550.0],["2012-02-21",175.6,176.2,172.4,174.6,144550.0],["2012-02-22",174.2,175.6,169.8,173.6,53760.0],["2012-02-23",174.4,182.2,174.0,179.8,139100.0],["2012-02-24",180.8,181.8,177.0,179.8,66300.0],["2012-02-27",180.0,181.6,175.6,177.4,52905.0],["2012-02-28",178.0,181.0,174.0,174.6,63720.0],["2012-02-29",177.8,179.8,148.4,155.0,446880.0],["2012-03-01",162.0,177.0,158.6,175.4,345815.0],["2012-03-02",169.0,171.8,149.0,158.4,479720.0],["2012-03-05",159.0,159.0,148.2,151.0,194615.0],["2012-03-06",148.8,149.4,141.0,146.8,211950.0],["2012-03-07",147.6,152.0,146.2,150.4,95765.0],["2012-03-08",152.0,160.0,147.8,148.6,223980.0],["2012-03-09",149.4,154.2,146.4,147.0,123795.0],["2012-03-12",150.4,150.4,144.0,145.4,85725.0],["2012-03-13",148.8,148.8,140.2,143.0,109785.0],["2012-03-14",143.0,170.8,141.6,160.4,579165.0],["2012-03-15",158.4,180.0,155.4,178.2,464960.0],["2012-03-16",180.0,216.2,176.4,210.4,899100.0],["2012-03-19",215.4,224.4,193.8,213.2,576195.0],["2012-03-20",211.4,245.8,202.8,238.8,1105690.0],["2012-03-21",240.4,249.0,237.2,238.4,644875.0],["2012-03-22",243.6,246.6,232.0,238.2,357620.0],["2012-03-23",240.0,241.8,226.6,234.6,201885.0],["2012-03-26",238.4,238.8,227.2,230.0,152055.0],["2012-03-27",236.0,239.4,227.6,231.0,255165.0],["2012-03-28",233.4,235.0,216.6,223.0,214360.0],["2012-03-29",220.0,227.8,217.4,226.2,239900.0],["2012-03-30",229.8,230.0,221.6,226.4,141145.0],["2012-04-02",226.0,228.0,212.6,216.2,194490.0],["2012-04-03",217.6,228.2,212.4,223.4,575270.0],["2012-04-04",219.2,220.8,208.6,210.4,261115.0],["2012-04-05",210.2,214.0,202.6,204.4,172240.0],["2012-04-09",201.0,202.0,196.2,198.4,140055.0],["2012-04-10",199.4,203.2,186.0,187.0,147625.0],["2012-04-11",192.6,195.0,188.6,194.2,118985.0],["2012-04-12",193.8,199.2,190.6,194.2,138950.0],["2012-04-13",193.0,196.0,189.0,193.8,119560.0],["2012-04-16",197.6,198.0,189.6,192.6,146505.0],["2012-04-17",190.4,195.4,190.2,190.4,215105.0],["2012-04-18",190.0,195.4,186.4,191.8,234190.0],["2012-04-19",196.6,205.0,188.4,190.8,248675.0],["2012-04-20",200.4,208.6,196.4,208.0,349855.0],["2012-04-23",208.0,210.0,200.4,201.6,149960.0],["2012-04-24",201.8,203.6,191.6,195.0,159635.0],["2012-04-25",199.6,207.8,195.0,199.6,232190.0],["2012-04-26",217.4,238.6,210.0,234.0,562290.0],["2012-04-27",234.0,243.8,228.0,240.2,275515.0],["2012-04-30",250.0,257.0,241.2,244.2,376820.0],["2012-05-01",244.8,253.6,237.2,244.4,260115.0],["2012-05-02",243.8,251.2,242.0,247.4,144510.0],["2012-05-03",248.4,253.4,241.4,245.6,187725.0],["2012-05-04",245.0,249.6,239.2,240.0,209730.0],["2012-05-07",239.2,242.0,232.8,237.4,149265.0],["2012-05-08",237.0,237.0,228.2,233.4,176555.0],["2012-05-09",229.0,232.6,222.2,231.4,183790.0],["2012-05-10",236.0,239.4,230.4,231.6,134165.0],["2012-05-11",229.0,234.0,226.0,229.6,100270.0],["2012-05-14",229.6,231.2,224.0,224.6,103280.0],["2012-05-15",223.2,230.8,220.6,223.6,218300.0],["2012-05-16",224.0,233.6,222.6,224.8,178035.0],["2012-05-17",224.4,229.6,207.0,208.8,290075.0],["2012-05-18",206.8,208.4,196.0,201.4,268755.0],["2012-05-21",203.4,213.6,201.0,210.2,151240.0],["2012-05-22",213.8,215.8,208.2,210.0,124090.0],["2012-05-23",206.0,210.4,202.0,208.6,115000.0],["2012-05-24",208.4,223.6,206.4,223.0,226840.0],["2012-05-25",224.2,233.2,223.0,231.0,160440.0],["2012-05-29",236.8,256.0,219.2,245.4,625150.0],["2012-05-30",242.2,242.2,231.8,235.6,287390.0],["2012-05-31",232.4,241.6,228.6,237.0,138175.0],["2012-06-01",230.0,232.4,215.0,215.8,261395.0],["2012-06-04",216.2,222.2,206.8,221.8,163785.0],["2012-06-05",217.6,226.0,216.6,222.8,149585.0],["2012-06-06",229.0,236.4,226.0,233.4,165865.0],["2012-06-07",240.4,244.0,230.6,231.8,219355.0],["2012-06-08",229.6,234.0,222.8,233.2,110900.0],["2012-06-11",235.8,236.8,225.8,226.0,89145.0],["2012-06-12",231.0,232.6,222.8,230.6,182625.0],["2012-06-13",229.0,237.8,227.0,232.2,142930.0],["2012-06-14",230.6,236.8,228.2,235.8,82075.0],["2012-06-15",237.2,240.0,233.0,236.8,149980.0],["2012-06-18",236.8,252.0,234.6,249.6,336010.0],["2012-06-19",254.0,265.0,247.6,254.6,375335.0],["2012-06-20",255.4,257.0,247.6,253.8,191885.0],["2012-06-21",255.8,264.2,252.4,256.8,209265.0],["2012-06-22",264.2,265.0,247.0,259.4,211400.0],["2012-06-25",255.2,269.6,249.0,267.8,329195.0],["2012-06-26",270.4,270.4,259.6,263.2,265035.0],["2012-06-27",305.2,308.0,284.2,285.8,929780.0],["2012-06-28",286.4,294.4,280.4,283.4,297175.0],["2012-06-29",291.2,292.8,284.6,289.2,211230.0],["2012-07-02",298.0,306.8,293.8,305.0,465235.0],["2012-07-03",309.4,310.0,299.0,309.2,265075.0],["2012-07-05",309.4,312.0,305.0,305.6,366640.0],["2012-07-06",303.8,303.8,295.4,302.4,245990.0],["2012-07-09",303.8,308.2,297.0,305.2,179505.0],["2012-07-10",305.0,308.0,275.2,288.0,371130.0],["2012-07-11",279.2,290.4,274.0,281.8,414400.0],["2012-07-12",279.6,294.4,272.6,293.0,354210.0],["2012-07-13",297.0,298.8,286.2,291.2,190675.0],["2012-07-16",293.4,305.0,288.6,298.4,290200.0],["2012-07-17",299.4,301.2,293.8,297.2,229515.0],["2012-07-18",295.2,302.8,292.2,293.2,245265.0],["2012-07-19",298.4,319.2,295.4,307.2,739760.0],["2012-07-20",303.6,305.4,297.0,303.2,256710.0],["2012-07-23",303.4,309.4,301.0,303.0,245870.0],["2012-07-24",306.0,307.0,294.4,296.6,302165.0],["2012-07-25",299.8,301.0,287.4,291.6,369225.0],["2012-07-26",294.0,307.8,294.0,306.4,301720.0],["2012-07-27",305.4,307.2,269.0,270.2,1124240.0],["2012-07-30",272.8,274.0,252.0,254.2,435270.0],["2012-07-31",242.0,243.8,224.0,234.2,923255.0],["2012-08-01",234.2,244.2,228.2,230.6,348155.0],["2012-08-02",231.2,234.2,225.2,230.8,236740.0],["2012-08-03",232.6,242.8,226.4,238.6,343685.0],["2012-08-06",235.8,240.0,220.0,223.6,458960.0],["2012-08-07",223.4,234.6,217.2,232.4,279910.0],["2012-08-08",232.0,235.8,225.4,226.8,193465.0],["2012-08-09",235.4,269.2,234.2,258.4,735630.0],["2012-08-10",254.2,260.2,250.0,258.8,307070.0],["2012-08-13",267.0,267.0,247.6,253.0,301015.0],["2012-08-14",253.0,255.0,242.2,244.0,256855.0],["2012-08-15",245.4,251.2,237.8,246.2,340130.0],["2012-08-16",249.6,249.8,241.2,244.0,219290.0],["2012-08-17",240.2,246.0,225.8,237.6,455465.0],["2012-08-20",241.4,244.8,237.6,238.6,211895.0],["2012-08-21",240.4,241.8,232.2,236.0,195660.0],["2012-08-22",235.8,240.4,233.2,236.0,160080.0],["2012-08-23",236.6,246.8,235.4,244.4,263660.0],["2012-08-24",250.6,263.8,250.0,259.8,366985.0],["2012-08-27",260.2,260.4,255.0,256.6,151830.0],["2012-08-28",257.0,260.6,255.0,257.4,219940.0],["2012-08-29",262.6,262.6,258.0,261.2,200335.0],["2012-08-30",260.2,261.4,258.8,260.4,111930.0],["2012-08-31",262.6,276.8,260.6,273.8,291655.0],["2012-09-04",278.0,296.4,276.2,292.8,424565.0],["2012-09-05",296.4,299.4,279.6,282.4,377390.0],["2012-09-06",288.2,295.6,285.2,292.4,251730.0],["2012-09-07",293.2,299.0,288.6,295.6,224240.0],["2012-09-10",295.0,296.8,286.6,288.2,162640.0],["2012-09-11",272.2,279.0,269.8,271.2,478265.0],["2012-09-12",268.0,272.0,257.6,266.4,423330.0],["2012-09-13",271.2,285.6,267.0,283.8,382375.0],["2012-09-14",292.6,296.0,281.2,283.2,305840.0],["2012-09-17",283.0,285.4,277.2,279.8,130305.0],["2012-09-18",280.6,281.8,276.6,280.0,146680.0],["2012-09-19",280.0,286.0,277.4,280.4,157065.0],["2012-09-20",278.6,280.0,268.4,269.4,224485.0],["2012-09-21",270.2,272.4,265.6,267.4,264510.0],["2012-09-24",265.0,265.0,248.4,250.0,294225.0],["2012-09-25",255.8,256.2,245.4,246.2,213070.0],["2012-09-26",248.0,249.6,237.6,239.8,212725.0],["2012-09-27",242.8,254.8,238.2,251.8,206855.0],["2012-09-28",247.0,256.0,246.0,251.6,212150.0],["2012-10-01",251.0,254.2,243.0,249.6,205415.0],["2012-10-02",251.6,255.4,246.6,247.0,146940.0],["2012-10-03",242.2,242.6,231.0,236.2,339100.0],["2012-10-04",228.0,244.0,222.8,243.0,327745.0],["2012-10-05",246.2,253.4,244.0,250.4,191580.0],["2012-10-08",247.6,251.8,240.8,246.2,92265.0],["2012-10-09",245.2,250.8,234.2,237.2,150715.0],["2012-10-10",223.0,228.0,207.0,224.0,801610.0],["2012-10-11",224.0,229.6,219.0,221.8,159885.0],["2012-10-12",222.0,222.0,215.0,217.6,181340.0],["2012-10-15",220.2,230.8,217.8,226.6,294005.0],["2012-10-16",223.8,228.2,221.0,227.8,104405.0],["2012-10-17",223.2,229.2,223.2,225.8,105350.0],["2012-10-18",226.6,254.0,221.8,235.4,553805.0],["2012-10-19",232.0,237.8,224.0,225.2,255450.0],["2012-10-22",222.0,226.0,219.6,223.8,178375.0],["2012-10-23",222.0,236.8,217.8,234.2,265235.0],["2012-10-24",241.2,249.6,236.8,248.6,384930.0],["2012-10-25",253.4,259.2,241.4,246.2,321855.0],["2012-10-26",243.0,249.0,238.4,241.0,170420.0],["2012-10-31",249.2,249.2,233.4,235.6,158125.0],["2012-11-01",238.4,238.4,229.4,231.6,133820.0],["2012-11-02",234.0,234.8,226.2,227.0,152970.0],["2012-11-05",226.0,232.0,225.0,227.6,126265.0],["2012-11-06",229.4,229.4,213.0,214.4,239875.0],["2012-11-07",220.0,220.2,207.8,214.8,217000.0],["2012-11-08",215.2,216.8,203.4,205.2,192760.0],["2012-11-09",215.0,227.4,213.0,224.2,302470.0],["2012-11-12",220.2,228.4,218.0,219.0,132385.0],["2012-11-13",213.8,229.2,213.6,224.8,146780.0],["2012-11-14",227.2,227.2,212.8,213.8,173300.0],["2012-11-15",229.8,230.6,219.2,224.8,260870.0],["2012-11-16",223.0,227.4,208.0,216.8,391305.0],["2012-11-19",219.0,220.8,210.0,212.4,214230.0],["2012-11-20",212.0,213.8,209.0,209.8,122625.0],["2012-11-21",212.0,229.6,210.0,226.4,295275.0],["2012-11-23",227.6,227.8,222.6,224.2,62845.0],["2012-11-26",223.8,229.8,220.4,229.8,120530.0],["2012-11-27",239.8,245.6,236.8,242.6,333345.0],["2012-11-28",243.0,243.2,236.2,237.6,146720.0],["2012-11-29",241.0,243.0,235.6,239.8,147970.0],["2012-11-30",240.6,249.2,237.2,248.2,191405.0],["2012-12-03",245.0,258.0,241.8,252.0,227270.0],["2012-12-04",254.6,258.0,251.4,252.0,170215.0],["2012-12-05",253.0,253.2,240.0,240.8,189385.0],["2012-12-06",243.0,246.0,237.8,239.0,274340.0],["2012-12-07",190.6,197.8,188.0,193.8,952990.0],["2012-12-10",199.2,199.2,186.4,186.8,308510.0],["2012-12-11",188.0,188.0,167.4,180.0,538795.0],["2012-12-12",183.0,190.8,181.2,188.2,268595.0],["2012-12-13",188.2,191.8,178.6,179.2,284435.0],["2012-12-14",178.6,185.8,171.2,176.8,426660.0],["2012-12-17",180.6,180.8,171.2,175.0,194115.0],["2012-12-18",174.8,175.4,168.6,171.4,452845.0],["2012-12-19",172.2,174.0,167.4,170.6,202780.0],["2012-12-20",168.4,170.8,162.8,164.8,276875.0],["2012-12-21",159.8,162.6,157.6,159.2,319165.0],["2012-12-24",159.8,160.0,156.0,158.0,95605.0],["2012-12-26",157.0,158.4,153.2,156.2,142340.0],["2012-12-27",156.2,157.6,151.2,153.6,184735.0],["2012-12-28",153.6,155.8,151.8,154.0,207740.0],["2012-12-31",153.0,162.8,153.0,161.8,311550.0],["2013-01-02",164.6,168.0,161.4,162.0,276365.0],["2013-01-03",162.0,169.0,160.2,167.6,186645.0],["2013-01-04",167.6,170.8,166.4,168.2,189165.0],["2013-01-07",171.0,177.0,170.8,174.0,232625.0],["2013-01-08",173.6,174.2,164.0,167.6,249405.0],["2013-01-09",170.8,171.6,167.0,169.8,145220.0],["2013-01-10",170.6,171.6,166.6,167.4,106210.0],["2013-01-11",171.0,173.0,169.6,172.4,137425.0],["2013-01-14",174.0,174.8,166.8,167.2,147610.0],["2013-01-15",166.8,166.8,162.2,165.6,165830.0],["2013-01-16",164.4,169.6,163.8,165.8,94230.0],["2013-01-17",165.4,184.8,162.0,183.2,613410.0],["2013-01-18",178.0,178.8,164.8,169.4,438000.0],["2013-01-22",172.6,172.6,165.0,165.6,243115.0],["2013-01-23",167.6,175.0,163.6,168.8,302640.0],["2013-01-24",173.4,174.4,167.0,167.8,205905.0],["2013-01-25",169.0,170.2,166.4,167.8,116220.0],["2013-01-28",168.0,170.0,163.6,165.6,213010.0],["2013-01-29",166.4,167.6,163.2,164.4,105385.0],["2013-01-30",164.2,166.4,159.0,159.6,160045.0],["2013-01-31",162.4,170.4,160.0,170.4,230490.0],["2013-02-01",171.2,175.2,168.4,169.0,190575.0],["2013-02-04",167.2,174.4,165.2,170.4,173170.0],["2013-02-05",169.6,171.8,167.4,170.4,92515.0],["2013-02-06",170.2,175.0,169.2,174.4,128565.0],["2013-02-07",173.6,176.0,168.0,170.6,149185.0],["2013-02-08",172.2,173.0,168.6,171.6,95250.0],["2013-02-11",172.0,173.6,169.0,169.8,129085.0],["2013-02-12",171.4,174.6,170.0,170.8,178985.0],["2013-02-13",171.0,174.0,170.2,171.6,142415.0],["2013-02-14",169.4,173.6,169.4,172.2,125245.0],["2013-02-15",173.2,178.0,172.2,174.6,320290.0],["2013-02-19",174.0,179.6,172.0,173.4,185310.0],["2013-02-20",175.0,175.0,167.0,170.0,167995.0],["2013-02-21",168.6,168.6,160.6,163.8,169615.0],["2013-02-22",163.4,165.8,161.0,164.8,97720.0],["2013-02-25",166.4,168.8,160.2,160.8,145135.0],["2013-02-26",163.2,164.0,160.0,163.2,120535.0],["2013-02-27",162.2,166.6,161.4,165.2,112885.0],["2013-02-28",164.6,166.2,161.0,161.8,121480.0],["2013-03-01",160.0,160.4,150.0,151.0,370890.0],["2013-03-04",152.8,156.2,151.0,156.0,171600.0],["2013-03-05",155.2,159.6,154.2,156.0,106180.0],["2013-03-06",155.0,173.8,154.6,168.4,336650.0],["2013-03-07",172.8,174.6,168.8,173.6,230765.0],["2013-03-08",174.8,175.4,169.0,169.6,123935.0],["2013-03-11",170.4,175.2,170.4,173.2,187080.0],["2013-03-12",172.8,174.6,171.6,173.0,123980.0],["2013-03-13",172.8,172.8,168.0,169.2,152865.0],["2013-03-14",170.2,171.8,166.2,167.8,124645.0],["2013-03-15",169.4,171.2,167.6,169.2,119820.0],["2013-03-18",167.4,168.8,162.0,162.4,138585.0],["2013-03-19",162.8,164.0,157.4,158.6,145490.0],["2013-03-20",158.6,161.6,155.8,156.2,137135.0],["2013-03-21",155.6,157.4,153.2,154.0,109600.0],["2013-03-22",154.8,155.8,150.2,152.6,140955.0],["2013-03-25",152.6,152.6,146.0,146.8,255550.0],["2013-03-26",147.0,148.6,136.0,139.4,546525.0],["2013-03-27",138.2,145.6,135.4,144.6,215945.0],["2013-03-28",142.2,153.4,142.2,148.2,157955.0],["2013-04-01",148.4,153.4,146.4,147.2,147720.0],["2013-04-02",147.8,154.8,147.0,154.2,137625.0],["2013-04-03",153.0,154.6,149.6,151.6,100325.0],["2013-04-04",152.8,153.0,149.6,150.4,84025.0],["2013-04-05",149.2,149.4,143.0,143.8,174875.0],["2013-04-08",148.8,149.8,142.6,144.0,228265.0],["2013-04-09",145.2,147.0,141.4,145.8,156210.0],["2013-04-10",146.4,148.4,144.4,147.6,78615.0],["2013-04-11",146.6,158.2,146.6,155.0,221665.0],["2013-04-12",155.0,158.2,147.0,152.8,188335.0],["2013-04-15",148.0,150.6,143.0,144.2,155045.0],["2013-04-16",145.8,149.0,140.0,141.0,160525.0],["2013-04-17",140.6,140.8,136.2,136.4,175375.0],["2013-04-18",140.0,140.8,131.0,132.8,199925.0],["2013-04-19",134.0,138.6,133.0,135.8,183560.0],["2013-04-22",137.4,139.0,135.4,137.0,133190.0],["2013-04-23",143.0,145.8,132.0,133.0,254000.0],["2013-04-24",132.4,133.0,126.8,130.6,211205.0],["2013-04-25",130.8,131.6,127.2,127.8,194760.0],["2013-04-26",129.0,139.6,127.4,136.8,329740.0],["2013-04-29",142.0,142.0,137.0,139.2,154170.0],["2013-04-30",141.2,151.4,139.2,148.2,344420.0],["2013-05-01",150.0,150.8,143.2,144.0,181785.0],["2013-05-02",144.6,145.8,135.8,136.4,228185.0],["2013-05-03",137.8,141.0,134.2,135.6,177365.0],["2013-05-06",137.0,140.8,137.0,140.4,173205.0],["2013-05-07",141.0,143.4,138.6,140.2,134450.0],["2013-05-08",140.2,144.8,139.2,142.6,152860.0],["2013-05-09",136.2,141.6,136.0,136.6,168510.0],["2013-05-10",139.0,146.6,136.0,145.0,298105.0],["2013-05-13",144.0,152.0,142.2,151.8,262725.0],["2013-05-14",150.6,159.6,150.6,155.0,295485.0],["2013-05-15",156.6,158.0,145.2,145.8,238030.0],["2013-05-16",147.8,149.2,144.0,144.6,137250.0],["2013-05-17",147.2,147.8,141.6,142.8,131080.0],["2013-05-20",142.0,142.6,139.8,141.0,115085.0],["2013-05-21",141.4,142.4,138.0,139.6,90865.0],["2013-05-22",144.2,146.4,136.6,137.8,186175.0],["2013-05-23",135.8,140.2,135.0,138.4,163315.0],["2013-05-24",136.8,138.0,134.8,135.6,141825.0],["2013-05-28",139.8,139.8,125.0,127.8,583220.0],["2013-05-29",129.8,132.0,127.4,129.2,215105.0],["2013-05-30",134.2,143.0,133.4,139.6,417680.0],["2013-05-31",139.8,145.4,139.6,139.8,211395.0],["2013-06-03",140.2,142.0,136.6,140.0,122175.0],["2013-06-04",139.8,141.6,137.8,138.2,91450.0],["2013-06-05",138.2,141.6,136.0,136.2,110250.0],["2013-06-06",136.6,138.0,132.6,132.8,173920.0],["2013-06-07",133.2,144.0,132.0,141.4,249755.0],["2013-06-10",140.6,143.4,135.4,142.0,161700.0],["2013-06-11",140.0,142.0,138.4,140.4,86540.0],["2013-06-12",140.8,141.8,136.0,136.2,140250.0],["2013-06-13",137.6,137.6,134.0,136.2,88985.0],["2013-06-14",135.6,138.8,135.0,135.2,105535.0],["2013-06-17",135.2,136.0,132.2,132.4,121890.0],["2013-06-18",131.4,134.4,130.0,132.0,155355.0],["2013-06-19",132.8,134.0,129.0,129.4,182605.0],["2013-06-20",127.8,130.2,125.2,126.0,145585.0],["2013-06-21",128.0,129.6,122.4,125.8,243660.0],["2013-06-24",124.4,124.4,117.2,117.4,310780.0],["2013-06-25",117.8,118.8,107.2,114.8,456905.0],["2013-06-26",116.2,119.2,115.2,115.6,154735.0],["2013-06-27",116.0,116.2,112.0,113.6,125530.0],["2013-06-28",112.8,117.6,111.4,116.0,137855.0],["2013-07-01",117.2,118.8,115.6,118.4,89595.0],["2013-07-02",117.0,119.0,113.2,114.2,91145.0],["2013-07-03",113.6,117.2,111.8,116.6,72390.0],["2013-07-05",116.8,120.0,115.6,119.2,88975.0],["2013-07-08",119.4,124.0,119.4,123.4,111185.0],["2013-07-09",113.8,115.8,111.0,111.6,594575.0],["2013-07-10",111.6,112.2,110.8,111.8,159025.0],["2013-07-11",111.6,112.4,105.6,107.0,426985.0],["2013-07-12",107.2,108.0,104.4,105.4,243490.0],["2013-07-15",106.2,112.0,106.0,112.0,248360.0],["2013-07-16",112.4,113.8,110.0,110.6,165480.0],["2013-07-17",111.4,112.2,110.0,111.2,122845.0],["2013-07-18",111.6,114.8,111.2,113.2,237610.0],["2013-07-19",114.0,114.4,110.8,110.8,139020.0],["2013-07-22",111.0,112.4,108.4,108.6,149615.0],["2013-07-23",108.6,110.0,106.0,106.2,176835.0],["2013-07-24",106.2,108.2,104.8,106.0,123780.0],["2013-07-25",106.4,107.4,104.4,105.2,153800.0],["2013-07-26",105.0,107.0,102.4,106.2,166780.0],["2013-07-29",107.6,109.6,107.0,107.6,155980.0],["2013-07-30",107.8,110.6,106.2,110.0,139440.0],["2013-07-31",111.2,112.0,107.2,109.0,129020.0],["2013-08-01",108.4,110.6,107.0,109.2,183050.0],["2013-08-02",109.0,111.0,108.4,108.8,80215.0],["2013-08-05",109.6,112.0,108.4,111.0,120050.0],["2013-08-06",111.6,111.8,107.4,108.4,116800.0],["2013-08-07",108.4,109.2,102.6,105.4,332560.0],["2013-08-08",105.8,108.2,103.6,106.2,188300.0],["2013-08-09",104.0,111.8,103.8,107.8,267250.0],["2013-08-12",106.8,108.2,105.6,106.0,142410.0],["2013-08-13",110.6,114.0,107.8,112.4,465015.0],["2013-08-14",114.0,117.2,112.8,115.6,272320.0],["2013-08-15",115.6,116.6,114.4,116.4,130320.0],["2013-08-16",117.6,123.6,117.2,120.0,310815.0],["2013-08-19",120.6,123.0,117.6,118.6,306605.0],["2013-08-20",120.0,120.8,116.2,117.4,146280.0],["2013-08-21",117.4,119.0,116.2,117.0,140995.0],["2013-08-22",116.8,119.6,114.6,119.4,95940.0],["2013-08-23",119.6,124.2,119.6,121.2,197825.0],["2013-08-26",122.6,128.2,121.4,126.4,261225.0],["2013-08-27",125.0,127.8,124.6,125.8,159650.0],["2013-08-28",125.8,127.4,124.2,124.8,117370.0],["2013-08-29",124.8,130.0,124.8,127.6,154975.0],["2013-08-30",128.4,129.0,125.6,126.0,109250.0],["2013-09-03",127.8,128.4,126.0,126.2,113765.0],["2013-09-04",129.0,134.2,128.2,133.4,295980.0],["2013-09-05",134.8,144.8,134.0,144.0,500285.0],["2013-09-06",146.4,148.0,140.0,143.8,369100.0],["2013-09-09",146.0,146.6,142.2,144.8,196045.0],["2013-09-10",146.0,146.0,140.2,143.8,217975.0],["2013-09-11",144.2,144.2,141.0,143.4,179010.0],["2013-09-12",143.0,145.0,126.2,132.0,1044145.0],["2013-09-13",131.4,134.2,129.8,132.0,161865.0],["2013-09-16",133.6,135.4,130.0,131.6,143535.0],["2013-09-17",130.2,132.4,127.6,128.8,266445.0],["2013-09-18",126.4,132.8,126.2,132.6,175145.0],["2013-09-19",132.8,134.0,130.4,132.2,138010.0],["2013-09-20",131.8,133.2,127.2,128.4,228205.0],["2013-09-23",127.4,127.6,121.0,126.8,295610.0],["2013-09-24",127.0,128.0,123.8,128.0,167305.0],["2013-09-25",129.6,130.0,125.4,128.4,182230.0],["2013-09-26",128.6,132.4,127.0,131.6,127195.0],["2013-09-27",131.6,140.0,130.8,131.0,319660.0],["2013-09-30",128.8,130.0,125.4,126.4,186630.0],["2013-10-01",127.2,130.4,126.0,130.2,147635.0],["2013-10-02",130.0,137.6,129.6,133.0,257575.0],["2013-10-03",135.4,139.0,134.0,137.8,353555.0],["2013-10-04",138.0,144.6,138.0,143.6,382315.0],["2013-10-07",144.0,147.6,143.0,145.4,414950.0],["2013-10-08",147.0,147.8,132.2,133.8,450735.0],["2013-10-09",136.4,136.6,123.4,126.0,543855.0],["2013-10-10",128.0,130.8,126.2,127.4,390165.0],["2013-10-11",126.0,143.0,100.2,101.8,1895255.0],["2013-10-14",101.0,105.0,90.0,100.2,844700.0],["2013-10-15",100.6,110.8,100.6,103.4,681695.0],["2013-10-16",103.4,103.4,103.4,103.4,0.0],["2013-10-17",41.4,42.6,37.0,40.2,5284710.0],["2013-10-18",39.8,41.2,38.8,40.6,1246265.0],["2013-10-21",41.0,49.0,40.2,46.0,1266735.0],["2013-10-22",46.0,46.6,43.8,45.6,440505.0],["2013-10-23",44.0,46.2,41.4,43.8,606355.0],["2013-10-24",43.0,44.8,43.0,43.2,281000.0],["2013-10-25",42.6,43.6,41.2,43.6,315650.0],["2013-10-28",44.2,44.6,42.0,43.0,228675.0],["2013-10-29",42.8,43.2,41.6,42.0,251430.0],["2013-10-30",37.6,39.4,35.6,36.2,858055.0],["2013-10-31",36.2,36.4,32.0,33.0,740615.0],["2013-11-01",33.0,33.8,31.8,32.8,326875.0],["2013-11-04",32.0,34.8,32.0,32.2,206650.0],["2013-11-05",32.4,33.2,28.8,29.0,594675.0],["2013-11-06",28.6,29.8,27.8,28.0,314550.0],["2013-11-07",27.2,28.8,27.2,28.2,242870.0],["2013-11-08",32.2,33.0,30.6,31.4,419090.0],["2013-11-11",32.0,32.6,30.2,31.0,148750.0],["2013-11-12",31.8,31.8,30.0,30.8,115290.0],["2013-11-13",31.0,31.6,29.2,30.8,176065.0],["2013-11-14",31.4,31.4,29.6,30.6,140480.0],["2013-11-15",31.6,32.6,31.0,31.0,175925.0],["2013-11-18",32.0,32.2,30.2,30.6,154990.0],["2013-11-19",33.8,39.0,32.0,38.2,801865.0],["2013-11-20",37.8,40.8,35.2,37.8,558000.0],["2013-11-21",38.4,40.8,37.8,39.8,265285.0],["2013-11-22",35.8,37.8,34.4,35.2,355810.0],["2013-11-25",35.6,39.2,35.0,37.6,219180.0],["2013-11-26",37.8,39.0,37.4,38.4,139190.0],["2013-11-27",38.6,38.6,35.0,36.0,205750.0],["2013-11-29",36.0,37.2,35.2,36.4,87415.0],["2013-12-02",37.8,39.4,36.2,36.8,245040.0],["2013-12-03",37.4,39.8,36.6,39.0,405465.0],["2013-12-04",39.4,41.4,38.4,38.8,323020.0],["2013-12-05",38.8,39.2,36.0,36.2,207910.0],["2013-12-06",36.2,36.6,34.4,35.4,222015.0],["2013-12-09",36.0,36.2,34.2,34.6,108680.0],["2013-12-10",35.0,36.8,34.2,35.4,151835.0],["2013-12-11",35.4,35.4,34.0,34.0,172560.0],["2013-12-12",35.0,35.0,31.8,33.4,202050.0],["2013-12-13",33.8,35.8,32.6,34.6,125025.0],["2013-12-16",34.4,35.0,32.8,33.0,158325.0],["2013-12-17",33.0,33.6,32.0,32.2,158730.0],["2013-12-18",32.2,32.8,32.0,32.0,131110.0],["2013-12-19",32.6,33.6,31.8,31.8,238160.0],["2013-12-20",39.0,43.8,36.8,40.0,1342280.0],["2013-12-23",42.0,42.8,38.0,38.4,492030.0],["2013-12-24",38.4,39.0,37.4,38.0,156900.0],["2013-12-26",37.8,38.4,36.8,37.4,213410.0],["2013-12-27",37.6,38.0,36.0,36.4,171500.0],["2013-12-30",36.6,39.4,36.4,38.8,321235.0],["2013-12-31",38.6,40.6,38.0,39.4,326500.0],["2014-01-02",39.6,39.8,37.6,39.2,185030.0],["2014-01-03",39.8,40.8,39.0,39.8,222190.0],["2014-01-06",40.8,42.4,40.4,40.4,224255.0],["2014-01-07",41.0,41.6,40.0,40.0,147785.0],["2014-01-08",40.2,41.8,40.0,40.8,180280.0],["2014-01-09",43.6,49.6,42.0,42.8,1257895.0],["2014-01-10",43.4,45.6,42.2,44.6,351520.0],["2014-01-13",45.0,47.4,42.2,43.2,502175.0],["2014-01-14",44.2,45.6,41.0,41.4,347645.0],["2014-01-15",43.8,55.0,43.0,48.0,1521110.0],["2014-01-16",44.2,47.0,43.2,45.2,527185.0],["2014-01-17",45.8,46.0,44.4,45.4,165170.0],["2014-01-21",35.4,35.6,33.4,34.6,1020800.0],["2014-01-22",34.2,34.4,33.2,33.8,256960.0],["2014-01-23",34.0,34.2,32.4,32.8,301495.0],["2014-01-24",32.6,35.2,32.0,34.2,368605.0],["2014-01-27",35.0,35.2,33.8,34.0,187475.0],["2014-01-28",34.0,36.8,33.8,35.2,238785.0],["2014-01-29",35.6,35.6,34.2,34.4,89325.0],["2014-01-30",34.4,37.2,34.2,36.0,180030.0],["2014-01-31",36.2,36.6,35.0,36.6,130875.0],["2014-02-03",36.8,37.0,35.4,36.2,172595.0],["2014-02-04",36.8,39.4,36.4,38.6,247645.0],["2014-02-05",38.4,38.6,36.2,36.6,148335.0],["2014-02-06",36.4,36.6,34.4,34.6,151700.0],["2014-02-07",34.8,36.6,34.6,35.0,154350.0],["2014-02-10",35.6,35.8,34.4,35.2,114730.0],["2014-02-11",35.6,36.0,34.8,35.6,120560.0],["2014-02-12",35.6,35.8,34.8,35.2,95150.0],["2014-02-13",34.8,35.4,34.4,35.2,116230.0],["2014-02-14",34.6,35.4,34.6,35.0,130040.0],["2014-02-18",34.8,36.8,34.8,36.6,178220.0],["2014-02-19",36.6,38.8,36.2,37.6,234495.0],["2014-02-20",37.2,39.0,36.8,38.8,218855.0],["2014-02-21",38.4,39.4,36.4,37.2,408315.0],["2014-02-24",37.8,39.2,37.6,37.8,334580.0],["2014-02-25",37.4,38.0,36.2,36.8,174220.0],["2014-02-26",36.8,37.0,35.2,35.8,221100.0],["2014-02-27",35.2,36.8,34.6,35.6,231025.0],["2014-02-28",35.0,35.2,34.6,34.8,191860.0],["2014-03-03",35.6,35.6,33.6,34.6,145740.0],["2014-03-04",34.6,35.0,34.2,34.8,119195.0],["2014-03-05",35.2,36.0,34.4,36.0,173295.0],["2014-03-06",35.8,38.4,35.8,36.6,210370.0],["2014-03-07",36.4,38.0,36.4,37.0,152985.0],["2014-03-10",36.4,37.8,36.2,36.4,108990.0],["2014-03-11",35.8,37.8,35.6,37.4,118040.0],["2014-03-12",36.8,38.2,36.2,37.6,153870.0],["2014-03-13",37.8,39.8,36.4,36.8,280710.0],["2014-03-14",37.4,37.4,35.6,36.0,77735.0],["2014-03-17",36.2,36.8,35.0,35.4,120005.0],["2014-03-18",35.4,35.6,34.8,35.0,124220.0],["2014-03-19",36.0,36.6,35.0,36.0,139260.0],["2014-03-20",35.4,35.8,35.2,35.4,68930.0],["2014-03-21",35.8,35.8,34.8,35.0,80890.0],["2014-03-24",35.4,35.8,34.8,35.2,90730.0],["2014-03-25",35.6,36.2,34.8,36.0,150765.0],["2014-03-26",35.8,36.4,34.8,35.0,88675.0],["2014-03-27",34.8,37.0,34.2,37.0,137905.0],["2014-03-28",36.4,38.2,36.4,37.2,181730.0],["2014-03-31",37.4,38.0,35.6,36.2,76575.0],["2014-04-01",38.0,39.2,37.2,38.4,221490.0],["2014-04-02",38.8,39.6,37.0,37.6,107090.0],["2014-04-03",37.6,38.0,36.2,36.8,97215.0],["2014-04-04",37.0,37.2,35.0,35.4,133380.0],["2014-04-07",36.0,36.4,35.2,36.2,78915.0],["2014-04-08",35.0,36.4,34.6,35.2,135615.0],["2014-04-09",35.0,35.8,34.6,35.2,106445.0],["2014-04-10",35.4,36.2,34.6,35.0,79635.0],["2014-04-11",34.6,35.4,33.6,33.8,92400.0],["2014-04-14",34.0,34.4,31.2,32.2,138280.0],["2014-04-15",32.2,32.4,30.2,30.6,128235.0],["2014-04-16",30.6,32.2,30.6,32.0,52795.0],["2014-04-17",32.0,33.0,31.0,31.6,46865.0],["2014-04-21",31.8,32.6,31.2,31.6,41965.0],["2014-04-22",31.8,33.4,31.6,32.6,97830.0],["2014-04-23",32.6,33.0,32.0,32.4,48335.0],["2014-04-24",32.6,33.2,32.0,33.0,57000.0],["2014-04-25",33.0,33.0,31.6,31.8,40345.0],["2014-04-28",32.0,33.2,31.6,32.6,67060.0],["2014-04-29",32.4,34.2,32.4,33.4,110475.0],["2014-04-30",33.2,33.6,32.0,32.4,37020.0],["2014-05-01",32.6,34.2,32.0,33.6,63180.0],["2014-05-02",34.8,34.8,33.0,34.2,55990.0],["2014-05-05",33.8,34.6,32.8,33.0,61060.0],["2014-05-06",32.6,33.6,32.4,33.0,43685.0],["2014-05-07",32.6,33.2,31.2,31.6,91720.0],["2014-05-08",32.0,32.2,30.6,31.2,86830.0],["2014-05-09",32.0,32.2,29.0,30.2,118690.0],["2014-05-12",29.6,30.0,28.8,29.8,94130.0],["2014-05-13",29.0,31.0,29.0,30.0,93120.0],["2014-05-14",30.0,31.4,29.6,30.4,45380.0],["2014-05-15",29.0,29.0,27.2,27.4,369450.0],["2014-05-16",28.0,28.2,27.2,27.4,52150.0],["2014-05-19",27.2,27.2,25.8,26.0,203270.0],["2014-05-20",26.6,27.0,25.8,26.0,74225.0],["2014-05-21",26.0,26.2,25.6,25.6,40170.0],["2014-05-22",25.6,26.6,25.6,26.4,44180.0],["2014-05-23",25.8,27.0,25.8,27.0,43230.0],["2014-05-27",26.6,28.2,26.6,28.0,82800.0],["2014-05-28",27.8,30.6,27.6,29.2,116335.0],["2014-05-29",29.0,29.6,27.8,28.6,60235.0],["2014-05-30",28.2,29.4,28.0,28.2,32200.0],["2014-06-02",28.4,28.4,26.8,27.2,37215.0],["2014-06-03",26.6,28.2,26.4,27.4,51595.0],["2014-06-04",27.2,28.6,27.0,28.6,43285.0],["2014-06-05",28.8,29.0,28.0,28.8,29905.0],["2014-06-06",28.4,29.4,28.4,29.2,34155.0],["2014-06-09",28.8,30.2,28.8,30.0,84615.0],["2014-06-10",29.8,30.4,29.8,30.0,42335.0],["2014-06-11",30.6,31.2,30.0,30.8,50125.0],["2014-06-12",30.2,33.0,30.2,30.6,158765.0],["2014-06-13",30.8,31.2,30.4,30.8,48495.0],["2014-06-16",30.6,31.2,30.6,30.8,57870.0],["2014-06-17",31.0,31.0,30.2,30.4,41635.0],["2014-06-18",30.2,31.4,30.0,31.0,39735.0],["2014-06-19",33.2,33.6,31.6,32.0,179130.0],["2014-06-20",32.0,34.0,31.2,32.0,167570.0],["2014-06-23",32.2,32.4,31.2,31.2,81210.0],["2014-06-24",31.6,32.8,31.0,32.4,121880.0],["2014-06-25",32.6,34.0,32.2,33.8,89065.0],["2014-06-26",35.0,35.2,33.0,33.4,128290.0],["2014-06-27",33.4,34.4,33.4,33.8,50530.0],["2014-06-30",34.0,35.2,33.8,35.2,144330.0],["2014-07-01",35.4,35.6,33.2,34.0,202605.0],["2014-07-02",34.0,35.0,33.4,34.6,131730.0],["2014-07-03",34.4,34.6,33.8,34.0,28205.0],["2014-07-07",34.4,34.8,33.2,33.2,52620.0],["2014-07-08",33.4,33.4,31.8,32.0,83520.0],["2014-07-09",32.0,33.0,31.8,32.4,32555.0],["2014-07-10",32.0,32.4,31.4,32.2,33960.0],["2014-07-11",32.0,32.2,31.2,31.8,106135.0],["2014-07-14",31.8,32.4,31.4,32.0,56105.0],["2014-07-15",32.0,32.2,30.6,31.0,63105.0],["2014-07-16",31.4,31.6,29.6,30.2,98910.0],["2014-07-17",30.2,30.8,29.6,29.8,55370.0],["2014-07-18",30.0,31.0,29.6,30.2,47835.0],["2014-07-21",30.0,30.4,29.4,30.4,33710.0],["2014-07-22",30.6,32.4,30.6,31.6,85225.0],["2014-07-23",31.6,32.4,31.0,31.6,65735.0],["2014-07-24",32.0,32.0,31.0,31.4,49805.0],["2014-07-25",31.0,31.6,29.8,30.0,118010.0],["2014-07-28",30.2,31.0,30.2,30.8,49730.0],["2014-07-29",30.6,31.6,30.4,31.4,45830.0],["2014-07-30",31.8,32.2,31.4,31.8,45525.0],["2014-07-31",34.6,36.4,33.2,36.0,743715.0],["2014-08-01",35.4,35.8,32.4,33.0,172690.0],["2014-08-04",33.4,35.0,33.2,34.4,89745.0],["2014-08-05",34.8,34.8,33.0,33.2,58025.0],["2014-08-06",33.2,34.0,32.6,33.4,96110.0],["2014-08-07",34.0,35.0,32.6,33.2,114345.0],["2014-08-08",33.6,34.4,31.0,33.2,128755.0],["2014-08-11",33.4,34.4,33.0,33.4,133850.0],["2014-08-12",33.6,34.0,32.4,32.8,104915.0],["2014-08-13",32.8,33.4,32.4,33.0,62235.0],["2014-08-14",33.0,37.0,32.8,36.8,337910.0],["2014-08-15",36.6,37.4,35.4,36.4,152345.0],["2014-08-18",35.8,37.6,35.8,37.2,177175.0],["2014-08-19",37.4,37.4,36.4,37.0,91400.0],["2014-08-20",37.4,37.6,36.2,36.4,113645.0],["2014-08-21",36.4,37.0,35.8,35.8,67045.0],["2014-08-22",36.0,36.8,34.8,36.6,72605.0],["2014-08-25",37.0,37.2,36.2,36.8,84780.0],["2014-08-26",36.4,38.4,36.4,38.0,254580.0],["2014-08-27",38.2,39.0,37.6,38.6,163580.0],["2014-08-28",38.4,39.0,37.8,38.4,101310.0],["2014-08-29",38.4,39.0,38.0,38.6,94395.0],["2014-09-02",39.0,39.0,38.2,38.6,103225.0],["2014-09-03",39.0,39.0,36.8,37.4,100915.0],["2014-09-04",37.2,38.8,37.0,38.2,135950.0],["2014-09-05",38.4,38.8,37.2,38.8,73075.0],["2014-09-08",38.8,41.6,38.2,41.0,215075.0],["2014-09-09",40.8,41.2,39.2,39.6,176570.0],["2014-09-10",39.8,41.8,39.2,40.0,312520.0],["2014-09-11",40.6,40.6,35.0,36.2,254320.0],["2014-09-12",29.2,30.0,27.2,29.8,728220.0],["2014-09-15",29.2,29.2,28.0,28.4,182590.0],["2014-09-16",28.0,28.4,26.6,27.0,242130.0],["2014-09-17",26.6,27.6,26.6,27.4,91390.0],["2014-09-18",27.6,27.6,26.6,27.0,100530.0],["2014-09-19",27.0,27.2,25.4,26.0,159870.0],["2014-09-22",25.8,26.0,24.0,25.0,175490.0],["2014-09-23",25.0,25.6,23.0,23.4,211450.0],["2014-09-24",23.0,25.0,22.0,23.4,259600.0],["2014-09-25",23.4,23.4,22.2,22.4,115250.0],["2014-09-26",22.2,22.8,21.4,22.2,121685.0],["2014-09-29",21.8,23.0,21.4,22.6,71840.0],["2014-09-30",22.6,23.0,21.8,21.8,99525.0],["2014-10-01",21.6,22.0,20.4,20.6,162560.0],["2014-10-02",20.8,21.0,19.6,20.6,191780.0],["2014-10-03",20.6,21.4,20.4,21.2,81515.0],["2014-10-06",21.2,21.4,20.8,20.8,62280.0],["2014-10-07",20.8,21.0,20.0,20.4,54180.0],["2014-10-08",20.2,20.8,18.8,20.0,172105.0],["2014-10-09",19.6,20.2,19.2,19.6,63640.0],["2014-10-10",19.6,20.2,19.4,20.0,76015.0],["2014-10-13",20.0,20.0,19.2,19.8,32020.0],["2014-10-14",19.8,20.2,19.4,20.2,35425.0],["2014-10-15",19.6,20.2,19.4,19.8,40085.0],["2014-10-16",19.8,21.0,19.4,21.0,78175.0],["2014-10-17",21.0,21.6,20.8,21.0,43850.0],["2014-10-20",21.0,21.4,20.2,21.0,40390.0],["2014-10-21",21.4,21.4,20.0,21.0,41425.0],["2014-10-22",20.6,22.0,20.2,21.2,73165.0],["2014-10-23",21.4,21.4,20.8,21.0,50480.0],["2014-10-24",20.4,21.0,18.8,18.8,260670.0],["2014-10-27",18.8,19.2,17.8,18.2,194905.0],["2014-10-28",18.0,19.0,18.0,18.4,52830.0],["2014-10-29",18.2,18.4,17.8,18.0,61705.0],["2014-10-30",18.0,18.2,17.8,18.0,34235.0],["2014-10-31",17.8,19.2,17.8,18.8,70005.0],["2014-11-03",19.0,19.2,18.4,18.6,36695.0],["2014-11-04",18.0,18.6,18.0,18.4,20080.0],["2014-11-05",18.0,19.6,18.0,19.6,133640.0],["2014-11-06",20.0,20.2,18.6,18.8,145600.0],["2014-11-07",18.2,18.6,17.6,18.0,90670.0],["2014-11-10",17.4,18.0,16.4,16.6,148625.0],["2014-11-11",16.8,17.0,15.6,16.8,124880.0],["2014-11-12",17.2,18.0,16.0,17.8,63375.0],["2014-11-13",18.2,19.2,18.0,19.0,87275.0],["2014-11-14",19.4,19.6,18.2,19.0,50640.0],["2014-11-17",18.8,21.8,18.8,21.4,202815.0],["2014-11-18",22.0,27.4,21.6,26.4,548955.0],["2014-11-19",25.8,27.4,24.4,25.0,170960.0],["2014-11-20",24.6,26.2,23.6,24.8,93170.0],["2014-11-21",25.6,27.6,24.4,26.2,146760.0],["2014-11-24",26.4,26.4,25.0,25.4,106340.0],["2014-11-25",24.8,25.4,24.0,24.4,73745.0],["2014-11-26",24.2,26.0,24.0,25.2,45510.0],["2014-11-28",24.8,26.4,24.6,25.8,44040.0],["2014-12-01",25.4,26.0,23.8,23.8,65440.0],["2014-12-02",23.4,23.8,22.6,23.2,56140.0],["2014-12-03",23.4,23.6,22.4,22.8,36900.0],["2014-12-04",22.8,23.2,22.6,22.8,18790.0],["2014-12-05",22.4,23.4,22.0,22.2,33710.0],["2014-12-08",22.2,22.2,20.4,20.4,68040.0],["2014-12-09",20.4,22.2,19.2,21.6,54025.0],["2014-12-10",21.4,22.6,20.4,20.6,34070.0],["2014-12-11",21.0,22.2,20.6,20.8,26345.0],["2014-12-12",20.8,22.0,20.8,21.6,27115.0],["2014-12-15",21.8,22.2,20.6,21.0,57420.0],["2014-12-16",20.8,21.0,19.4,20.6,51665.0],["2014-12-17",20.4,21.0,20.2,20.6,70850.0],["2014-12-18",21.0,21.2,20.4,21.0,48260.0],["2014-12-19",20.2,24.0,20.2,22.6,341830.0],["2014-12-22",22.6,23.8,20.4,20.8,73120.0],["2014-12-23",20.6,21.0,19.6,19.8,155030.0],["2014-12-24",20.0,20.2,19.6,19.8,35665.0],["2014-12-26",19.8,20.6,19.6,20.0,75945.0],["2014-12-29",19.8,20.4,19.6,20.0,109310.0],["2014-12-30",19.4,19.8,18.6,19.4,115425.0],["2014-12-31",19.0,19.6,18.6,19.6,123490.0],["2015-01-02",19.6,23.0,19.6,22.6,94580.0],["2015-01-05",22.6,22.6,21.0,21.2,41795.0],["2015-01-06",21.6,22.0,20.0,20.2,54740.0],["2015-01-07",20.8,21.4,20.6,20.8,16010.0],["2015-01-08",21.4,22.0,20.8,21.4,42910.0],["2015-01-09",22.0,22.0,21.2,21.6,52980.0],["2015-01-12",21.4,22.6,21.0,21.2,45315.0],["2015-01-13",21.2,21.8,20.2,20.6,41405.0],["2015-01-14",20.4,23.0,20.4,21.4,41395.0],["2015-01-15",21.4,23.0,20.8,20.8,65905.0],["2015-01-16",20.8,21.2,20.4,20.4,29735.0],["2015-01-20",20.4,21.0,19.6,20.4,59845.0],["2015-01-21",20.4,21.0,20.0,20.0,19650.0],["2015-01-22",20.0,20.6,20.0,20.4,25665.0],["2015-01-23",20.0,21.2,20.0,20.6,64745.0],["2015-01-26",20.4,21.0,20.4,20.6,32605.0],["2015-01-27",20.8,21.0,20.6,20.6,54295.0],["2015-01-28",20.6,21.0,20.2,20.6,24280.0],["2015-01-29",20.8,21.0,20.2,20.6,24520.0],["2015-01-30",20.2,21.0,20.2,20.4,26615.0],["2015-02-02",20.2,20.8,20.2,20.4,25350.0],["2015-02-03",20.4,21.0,20.2,20.4,47765.0],["2015-02-04",20.6,21.8,20.4,21.0,83005.0],["2015-02-05",21.2,22.6,20.6,21.4,81280.0],["2015-02-06",21.6,21.6,21.0,21.2,115245.0],["2015-02-09",21.2,22.8,21.0,22.2,63900.0],["2015-02-10",22.4,23.6,22.2,22.6,165295.0],["2015-02-11",23.0,24.4,22.8,23.4,118220.0],["2015-02-12",23.6,24.6,23.2,23.6,76335.0],["2015-02-13",23.2,24.2,23.2,23.6,56305.0],["2015-02-17",23.4,24.2,23.4,23.6,38600.0],["2015-02-18",27.4,27.4,25.6,26.2,343385.0],["2015-02-19",27.4,29.0,26.2,29.0,243980.0],["2015-02-20",29.2,30.2,26.6,26.6,232270.0],["2015-02-23",26.8,28.8,26.8,28.4,106855.0],["2015-02-24",28.8,28.8,27.2,27.6,53025.0],["2015-02-25",27.6,28.0,27.0,27.8,64085.0],["2015-02-26",34.0,35.0,26.8,29.2,568180.0],["2015-02-27",30.4,30.8,29.6,30.2,159070.0],["2015-03-02",30.8,31.2,30.2,30.8,112470.0],["2015-03-03",31.2,31.4,29.6,30.8,130445.0],["2015-03-04",32.8,34.4,31.6,33.8,267500.0],["2015-03-05",34.2,34.4,32.8,33.4,152315.0],["2015-03-06",32.0,35.8,31.2,35.6,171365.0],["2015-03-09",36.0,39.0,35.8,37.6,310265.0],["2015-03-10",37.6,39.0,37.0,37.2,115685.0],["2015-03-11",38.0,40.8,37.8,38.8,277340.0],["2015-03-12",44.0,50.8,43.4,47.6,1221385.0],["2015-03-13",49.2,60.0,48.0,58.0,1688645.0],["2015-03-16",65.6,66.6,56.2,57.0,2492090.0],["2015-03-17",57.6,57.6,45.2,47.4,1744360.0],["2015-03-18",46.0,55.4,45.4,53.4,941680.0],["2015-03-19",53.6,54.2,47.6,51.0,406300.0],["2015-03-20",50.4,52.8,49.8,50.4,202935.0],["2015-03-23",50.0,50.4,47.4,49.0,207885.0],["2015-03-24",47.8,51.8,47.6,50.4,251080.0],["2015-03-25",50.0,51.0,47.0,48.0,181000.0],["2015-03-26",47.4,47.8,44.4,45.2,216940.0],["2015-03-27",45.2,49.2,44.6,48.2,171750.0],["2015-03-30",48.0,49.6,46.6,47.8,109900.0],["2015-03-31",47.0,48.4,46.2,46.8,85430.0],["2015-04-01",47.0,47.8,45.6,47.4,98325.0],["2015-04-02",48.2,50.4,46.6,47.2,245755.0],["2015-04-06",47.2,49.6,47.0,49.4,142855.0],["2015-04-07",49.4,49.6,47.8,48.4,100670.0],["2015-04-08",48.8,51.2,48.4,50.8,179505.0],["2015-04-09",50.6,52.0,50.6,51.8,111010.0],["2015-04-10",51.6,52.0,50.2,51.8,109930.0],["2015-04-13",51.6,52.8,51.0,51.0,103740.0],["2015-04-14",51.4,51.4,48.0,48.6,135200.0],["2015-04-15",48.4,49.6,48.0,48.4,86840.0],["2015-04-16",48.0,48.6,46.4,47.4,72900.0],["2015-04-17",47.0,47.4,45.6,46.6,109220.0],["2015-04-20",47.0,47.6,45.6,45.8,61865.0],["2015-04-21",45.8,48.6,45.8,47.8,86800.0],["2015-04-22",47.4,48.0,46.0,46.8,56695.0],["2015-04-23",46.8,49.0,46.4,48.6,54680.0],["2015-04-24",48.6,48.8,45.8,46.6,151500.0],["2015-04-27",46.8,47.2,41.2,43.0,252205.0],["2015-04-28",40.6,42.6,38.8,41.6,203895.0],["2015-04-29",41.0,42.4,40.6,41.4,69670.0],["2015-04-30",40.8,41.2,38.0,38.4,133230.0],["2015-05-01",39.0,40.0,37.2,37.8,110130.0],["2015-05-04",38.2,40.4,38.0,39.4,99105.0],["2015-05-05",38.8,39.4,37.4,38.0,102575.0],["2015-05-06",37.8,40.4,37.8,39.4,72325.0],["2015-05-07",39.2,40.6,37.6,39.6,149605.0],["2015-05-08",38.2,39.0,36.4,37.0,137685.0],["2015-05-11",37.0,39.0,37.0,38.6,136790.0],["2015-05-12",38.0,39.6,37.6,38.0,62535.0],["2015-05-13",38.0,38.2,36.4,37.2,60915.0],["2015-05-14",37.2,38.4,37.2,38.0,24130.0],["2015-05-15",38.4,38.6,37.8,38.6,30345.0],["2015-05-18",38.4,39.0,37.8,38.2,46910.0],["2015-05-19",37.8,39.2,37.6,38.6,65435.0],["2015-05-20",38.4,38.8,37.8,38.6,44885.0],["2015-05-21",39.2,40.0,38.0,38.4,86495.0],["2015-05-22",38.4,38.6,37.6,38.4,61515.0],["2015-05-26",38.0,38.6,37.6,38.4,66720.0],["2015-05-27",38.6,39.6,38.0,39.0,72760.0],["2015-05-28",38.6,56.0,38.2,46.4,1083535.0],["2015-05-29",45.6,47.0,42.4,46.2,278505.0],["2015-06-01",46.4,47.6,45.0,46.4,97375.0],["2015-06-02",46.8,47.6,45.2,46.0,91925.0],["2015-06-03",46.6,49.6,46.0,48.6,149960.0],["2015-06-04",48.6,50.4,47.6,48.0,126780.0],["2015-06-05",48.0,49.2,47.4,49.0,74065.0],["2015-06-08",48.8,50.2,48.2,49.8,88645.0],["2015-06-09",50.0,50.0,47.0,47.4,123245.0],["2015-06-10",47.2,48.2,46.4,46.6,96550.0],["2015-06-11",47.0,48.8,45.8,47.8,69805.0],["2015-06-12",47.4,49.8,47.4,49.4,79870.0],["2015-06-15",49.4,49.6,47.6,48.4,86435.0],["2015-06-16",48.2,49.4,47.8,48.6,73165.0],["2015-06-17",48.4,48.6,47.4,47.6,72655.0],["2015-06-18",47.8,48.8,47.4,47.6,51895.0],["2015-06-19",47.4,48.0,47.0,47.2,35840.0],["2015-06-22",47.8,50.8,47.0,50.0,152155.0],["2015-06-23",51.0,53.0,50.4,51.2,131740.0],["2015-06-24",50.8,52.4,49.6,50.4,104470.0],["2015-06-25",50.2,51.0,49.2,50.2,57365.0],["2015-06-26",50.0,50.6,48.0,48.2,80180.0],["2015-06-29",47.0,48.2,45.6,46.2,71740.0],["2015-06-30",46.4,49.8,46.2,49.2,59005.0],["2015-07-01",49.4,50.6,48.0,49.0,70665.0],["2015-07-02",48.8,50.6,48.4,50.4,81635.0],["2015-07-06",49.6,51.0,49.0,50.0,82550.0],["2015-07-07",49.6,49.8,46.8,49.2,98610.0],["2015-07-08",49.0,49.0,45.2,45.4,157405.0],["2015-07-09",46.6,48.2,46.0,47.8,64215.0],["2015-07-10",47.8,50.6,47.8,48.2,80090.0],["2015-07-13",48.4,49.6,48.0,48.2,35850.0],["2015-07-14",48.6,50.4,48.2,49.8,90910.0],["2015-07-15",49.2,50.6,47.0,47.6,62100.0],["2015-07-16",48.0,49.6,47.8,48.8,28000.0],["2015-07-17",48.4,48.6,47.2,48.0,23525.0],["2015-07-20",47.8,49.0,47.2,47.8,34630.0],["2015-07-21",47.8,48.6,46.0,47.6,50055.0],["2015-07-22",46.6,48.4,46.4,46.8,35630.0],["2015-07-23",47.0,48.4,44.0,44.8,91170.0],["2015-07-24",44.2,45.2,42.6,43.2,69915.0],["2015-07-27",43.4,43.6,40.8,43.2,43570.0],["2015-07-28",42.4,43.8,41.8,43.0,29950.0],["2015-07-29",42.8,45.2,42.6,43.6,29370.0],["2015-07-30",43.0,44.8,42.0,44.0,28550.0],["2015-07-31",44.4,46.0,43.6,45.2,34595.0],["2015-08-03",44.8,46.0,43.4,44.0,44575.0],["2015-08-04",44.2,45.2,43.6,44.0,21900.0],["2015-08-05",43.8,44.4,41.0,41.8,103145.0],["2015-08-06",41.2,42.4,40.0,40.8,70690.0],["2015-08-07",41.8,51.8,41.6,46.6,679060.0],["2015-08-10",49.0,49.0,45.2,47.0,106695.0],["2015-08-11",47.0,47.8,45.0,45.8,85200.0],["2015-08-12",46.0,47.4,44.4,46.4,81215.0],["2015-08-13",46.0,47.4,45.8,46.4,39205.0],["2015-08-14",46.8,48.0,46.2,46.8,38870.0],["2015-08-17",46.8,47.4,45.8,46.2,41820.0],["2015-08-18",45.8,46.8,44.6,44.8,52555.0],["2015-08-19",44.8,45.0,43.0,43.4,151100.0],["2015-08-20",43.0,43.6,39.8,40.6,126160.0],["2015-08-21",40.4,41.8,39.2,40.6,57630.0],["2015-08-24",38.0,41.6,31.6,39.4,93225.0],["2015-08-25",40.2,41.2,38.6,38.8,162295.0],["2015-08-26",39.4,39.8,36.8,38.0,84945.0],["2015-08-27",38.8,42.8,38.6,41.8,123890.0],["2015-08-28",41.2,46.8,40.6,44.6,121615.0],["2015-08-31",44.2,46.8,44.0,44.2,80270.0],["2015-09-01",43.2,45.0,42.0,42.4,77500.0],["2015-09-02",43.6,46.8,42.0,46.4,122710.0],["2015-09-03",46.0,46.8,44.4,45.8,96330.0],["2015-09-04",44.6,47.8,44.6,47.0,56925.0],["2015-09-08",47.8,48.0,46.8,47.6,106130.0],["2015-09-09",47.8,48.0,46.4,46.8,48805.0],["2015-09-10",46.8,48.6,45.6,47.8,68005.0],["2015-09-11",47.4,49.6,47.2,49.2,55760.0],["2015-09-14",49.8,50.0,47.0,48.2,42645.0],["2015-09-15",48.4,49.4,47.2,47.4,71430.0],["2015-09-16",47.4,49.2,47.4,48.8,66165.0],["2015-09-17",49.2,49.8,48.2,48.2,80990.0],["2015-09-18",47.4,49.4,47.4,49.2,40590.0],["2015-09-21",49.2,49.2,46.4,46.8,78310.0],["2015-09-22",46.0,47.0,45.6,46.4,112930.0],["2015-09-23",46.0,47.4,45.0,45.8,27040.0],["2015-09-24",45.2,46.6,44.6,44.8,40810.0],["2015-09-25",44.8,45.4,43.0,44.0,62620.0],["2015-09-28",42.8,43.2,39.8,40.8,98575.0],["2015-09-29",40.8,41.8,38.4,38.4,67065.0],["2015-09-30",39.4,40.0,37.8,38.6,61630.0],["2015-10-01",38.8,40.2,38.0,39.6,68385.0],["2015-10-02",39.2,41.8,39.2,41.2,57685.0],["2015-10-05",40.6,42.6,40.0,41.0,39140.0],["2015-10-06",40.8,41.6,39.8,40.8,30110.0],["2015-10-07",40.6,42.2,39.8,40.0,80880.0],["2015-10-08",39.8,40.8,39.4,40.8,37865.0],["2015-10-09",40.6,42.0,40.2,41.6,25805.0],["2015-10-12",41.6,41.6,39.6,39.6,38840.0],["2015-10-13",39.6,41.4,39.0,39.0,31480.0],["2015-10-14",38.8,39.8,38.0,39.0,46525.0],["2015-10-15",39.4,40.2,38.8,40.0,40765.0],["2015-10-16",40.2,41.0,39.4,39.8,21450.0],["2015-10-19",39.0,40.2,38.4,39.6,58540.0],["2015-10-20",39.2,40.0,38.6,39.2,27725.0],["2015-10-21",39.0,39.6,38.0,38.6,39595.0],["2015-10-22",38.8,39.0,37.2,37.8,47200.0],["2015-10-23",37.6,39.0,37.4,37.6,48360.0],["2015-10-26",37.6,37.8,36.4,36.6,60045.0],["2015-10-27",36.6,37.0,36.2,36.4,37235.0],["2015-10-28",36.4,39.8,35.8,39.0,129585.0],["2015-10-29",38.4,40.8,37.0,37.8,100675.0],["2015-10-30",37.8,38.8,37.0,38.0,54045.0],["2015-11-02",38.0,41.0,38.0,40.2,58050.0],["2015-11-03",40.2,41.4,39.2,39.2,56170.0],["2015-11-04",39.0,40.8,38.2,39.4,65920.0],["2015-11-05",39.8,40.0,38.0,39.6,46085.0],["2015-11-06",39.2,41.0,38.6,40.8,49640.0],["2015-11-09",41.2,43.8,41.0,42.2,130105.0],["2015-11-10",43.2,43.4,40.4,41.4,87525.0],["2015-11-11",41.8,42.4,40.2,40.6,41110.0],["2015-11-12",40.6,41.4,39.0,39.8,76190.0],["2015-11-13",39.8,41.0,39.0,40.4,19855.0],["2015-11-16",40.6,40.8,37.8,38.6,63510.0],["2015-11-17",39.2,39.8,37.4,38.6,34960.0],["2015-11-18",39.0,40.0,37.6,39.0,37990.0],["2015-11-19",38.6,40.2,38.6,40.0,80200.0],["2015-11-20",39.4,40.2,38.8,39.2,67510.0],["2015-11-23",39.4,40.4,39.0,39.6,87655.0],["2015-11-24",39.6,40.4,38.4,39.8,114225.0],["2015-11-25",39.8,42.2,39.4,41.4,233560.0],["2015-11-27",41.0,42.2,41.0,42.2,36170.0],["2015-11-30",42.2,43.0,40.4,41.6,117220.0],["2015-12-01",41.6,42.0,40.8,41.0,56605.0],["2015-12-02",41.0,42.8,40.6,41.4,48270.0],["2015-12-03",42.0,42.4,40.6,41.0,40195.0],["2015-12-04",41.0,41.4,39.6,40.0,39725.0],["2015-12-07",39.4,40.0,37.2,37.4,87675.0],["2015-12-08",37.6,38.2,36.8,36.8,69340.0],["2015-12-09",37.4,37.8,36.0,37.0,114360.0],["2015-12-10",37.6,39.4,37.2,38.6,57320.0],["2015-12-11",38.2,38.8,37.0,37.4,45505.0],["2015-12-14",37.8,37.8,36.8,37.0,45640.0],["2015-12-15",37.4,39.4,37.4,39.0,31320.0],["2015-12-16",38.8,41.2,38.8,40.8,74420.0],["2015-12-17",40.8,41.0,37.6,38.8,122035.0],["2015-12-18",39.6,39.8,38.0,38.0,311790.0],["2015-12-21",38.2,38.6,37.8,38.2,44495.0],["2015-12-22",38.6,38.6,37.4,37.6,40940.0],["2015-12-23",37.6,39.0,37.4,38.4,50215.0],["2015-12-24",38.4,39.0,38.0,38.4,21385.0],["2015-12-28",38.0,38.4,37.2,37.2,29670.0],["2015-12-29",37.2,37.6,37.0,37.6,41155.0],["2015-12-30",37.6,38.0,36.8,37.0,26925.0],["2015-12-31",37.0,38.2,36.6,37.8,45095.0],["2016-01-04",37.2,37.6,35.0,36.2,110310.0],["2016-01-05",36.0,37.4,35.2,36.8,37305.0],["2016-01-06",35.8,36.0,34.6,34.8,39255.0],["2016-01-07",34.0,34.6,32.8,33.8,60470.0],["2016-01-08",34.2,34.8,31.8,32.6,51485.0],["2016-01-11",33.2,34.4,30.4,31.0,105630.0],["2016-01-12",32.0,32.8,30.4,31.0,31665.0],["2016-01-13",31.0,31.8,30.4,30.4,242045.0],["2016-01-14",30.4,31.8,29.6,31.2,68825.0],["2016-01-15",30.6,30.6,29.6,30.0,64080.0],["2016-01-19",29.8,30.0,27.8,28.4,113035.0],["2016-01-20",27.6,30.2,27.2,30.2,127150.0],["2016-01-21",30.2,32.0,29.8,31.0,29655.0],["2016-01-22",32.0,32.8,31.2,32.4,33060.0],["2016-01-25",32.4,34.2,31.6,31.6,22735.0],["2016-01-26",31.8,32.8,30.6,31.8,20255.0],["2016-01-27",32.0,32.4,30.8,30.8,22945.0],["2016-01-28",31.6,31.6,27.6,28.2,88530.0],["2016-01-29",28.6,29.0,25.4,27.2,88655.0],["2016-02-01",27.0,30.0,26.4,28.0,58315.0],["2016-02-02",28.0,28.8,27.2,27.4,24610.0],["2016-02-03",28.6,29.0,26.4,27.2,41615.0],["2016-02-04",27.2,30.2,27.0,29.0,59125.0],["2016-02-05",29.2,30.2,27.2,27.6,32745.0],["2016-02-08",27.2,28.0,25.6,26.0,48640.0],["2016-02-09",26.0,27.2,25.0,25.6,22370.0],["2016-02-10",26.0,27.0,26.0,26.4,23345.0],["2016-02-11",26.0,26.4,24.8,25.4,46695.0],["2016-02-12",25.4,26.2,25.0,25.4,40605.0],["2016-02-16",25.2,27.0,25.2,26.4,58260.0],["2016-02-17",27.0,27.8,26.8,27.8,34270.0],["2016-02-18",28.4,29.4,26.6,26.8,21030.0],["2016-02-19",27.0,27.8,26.4,27.2,18020.0],["2016-02-22",27.4,29.0,27.2,28.6,21750.0],["2016-02-23",28.0,28.8,27.4,27.4,20350.0],["2016-02-24",27.4,28.6,26.8,28.6,24235.0],["2016-02-25",30.8,31.0,28.2,28.2,46270.0],["2016-02-26",28.6,29.0,27.8,29.0,36475.0],["2016-02-29",29.4,30.0,28.8,29.2,25305.0],["2016-03-01",29.2,29.8,28.4,29.6,26355.0],["2016-03-02",29.8,30.4,29.6,30.2,27150.0],["2016-03-03",30.4,30.6,29.8,30.0,27780.0],["2016-03-04",29.8,31.4,29.8,30.6,20995.0],["2016-03-07",30.6,31.6,30.4,31.4,35065.0],["2016-03-08",31.4,32.2,30.8,31.0,23430.0],["2016-03-09",34.0,34.0,32.4,32.4,81880.0],["2016-03-10",33.2,34.0,30.4,30.6,65510.0],["2016-03-11",30.8,32.4,30.6,32.4,25845.0],["2016-03-14",32.2,33.0,31.6,32.6,18530.0],["2016-03-15",32.4,32.6,29.2,29.8,62170.0],["2016-03-16",30.0,31.4,29.0,29.2,31320.0],["2016-03-17",28.8,30.2,27.4,27.8,65975.0],["2016-03-18",28.0,29.0,27.6,28.8,63365.0],["2016-03-21",29.0,30.6,28.6,30.4,41065.0],["2016-03-22",29.8,30.6,29.6,30.2,19755.0],["2016-03-23",30.2,30.8,28.8,29.0,25325.0],["2016-03-24",29.0,29.2,28.0,29.0,24635.0],["2016-03-28",29.2,29.6,28.4,28.6,14710.0],["2016-03-29",28.8,30.0,28.2,29.8,18670.0],["2016-03-30",29.6,31.6,29.6,30.0,30370.0],["2016-03-31",30.2,30.6,28.8,30.6,96270.0],["2016-04-01",30.2,31.8,29.0,31.6,34865.0],["2016-04-04",31.6,32.4,31.0,32.0,30210.0],["2016-04-05",31.6,32.2,31.0,31.6,26145.0],["2016-04-06",31.8,32.2,31.0,32.2,41140.0],["2016-04-07",32.6,34.8,32.4,34.0,213915.0],["2016-04-08",34.0,35.2,33.0,34.2,31810.0],["2016-04-11",34.2,35.0,34.0,34.2,36755.0],["2016-04-12",34.0,35.0,33.2,34.6,21405.0],["2016-04-13",34.4,35.2,34.2,34.8,25580.0],["2016-04-14",35.0,35.6,34.6,35.2,17195.0],["2016-04-15",35.4,35.4,34.4,34.6,28870.0],["2016-04-18",34.8,35.6,34.4,35.6,22880.0],["2016-04-19",35.6,36.6,34.6,35.0,44075.0],["2016-04-20",35.2,36.0,35.0,35.2,28215.0],["2016-04-21",35.6,37.0,35.0,37.0,60450.0],["2016-04-22",38.0,38.0,36.6,37.6,34440.0],["2016-04-25",38.0,38.2,37.0,38.0,32565.0],["2016-04-26",38.4,38.6,36.4,37.0,47845.0],["2016-04-27",37.4,37.8,36.8,37.0,31355.0],["2016-04-28",37.0,39.2,36.4,37.0,47880.0],["2016-04-29",37.0,37.8,36.4,36.6,42860.0],["2016-05-02",36.6,38.8,36.6,38.8,37945.0],["2016-05-03",39.2,39.8,37.2,38.0,54240.0],["2016-05-04",37.6,38.4,36.0,36.0,52215.0],["2016-05-05",35.0,35.6,32.0,33.0,79805.0],["2016-05-06",33.0,33.6,30.0,30.4,74485.0],["2016-05-09",30.0,33.6,30.0,32.6,54630.0],["2016-05-10",32.4,32.8,30.8,32.4,20955.0],["2016-05-11",32.0,32.8,31.2,31.4,24440.0],["2016-05-12",31.8,32.4,30.0,31.0,34220.0],["2016-05-13",30.8,33.2,30.6,32.2,32610.0],["2016-05-16",32.8,33.6,32.0,33.4,19965.0],["2016-05-17",33.2,35.2,33.0,33.6,32585.0],["2016-05-18",33.4,35.0,33.2,34.0,17515.0],["2016-05-19",33.8,34.4,33.2,33.6,15805.0],["2016-05-20",33.8,36.6,33.6,34.4,67400.0],["2016-05-23",34.8,37.0,34.6,36.4,43205.0],["2016-05-24",36.4,37.0,35.4,36.6,29510.0],["2016-05-25",36.6,37.4,35.8,37.0,28005.0],["2016-05-26",37.0,37.4,36.0,36.6,31020.0],["2016-05-27",36.8,37.2,36.0,37.2,23140.0],["2016-05-31",37.6,42.6,37.4,41.6,271880.0],["2016-06-01",42.8,42.8,40.2,41.6,98170.0],["2016-06-02",41.8,45.0,41.4,44.4,124155.0],["2016-06-03",44.0,45.6,42.0,44.6,115775.0],["2016-06-06",45.0,45.8,43.6,45.6,66055.0],["2016-06-07",45.6,47.0,43.8,46.2,88190.0],["2016-06-08",47.0,47.0,44.0,45.4,70880.0],["2016-06-09",45.4,45.8,43.4,44.2,49540.0],["2016-06-10",43.8,44.0,42.0,42.4,53795.0],["2016-06-13",42.4,43.4,41.2,42.6,53430.0],["2016-06-14",42.0,43.6,42.0,42.4,43230.0],["2016-06-15",42.0,43.4,41.6,42.4,33830.0],["2016-06-16",42.2,42.8,41.0,42.4,37520.0],["2016-06-17",42.6,43.0,40.4,41.0,40715.0],["2016-06-20",42.0,42.6,41.0,42.0,18315.0],["2016-06-21",41.6,42.2,40.4,41.0,43975.0],["2016-06-22",41.0,43.0,40.6,41.2,35615.0],["2016-06-23",41.4,42.6,41.0,42.0,25330.0],["2016-06-24",40.8,41.0,38.8,40.0,57305.0],["2016-06-27",39.8,40.2,38.0,39.4,79435.0],["2016-06-28",40.0,42.6,40.0,42.2,150250.0],["2016-06-29",42.4,43.8,42.4,43.4,109510.0],["2016-06-30",43.0,43.8,42.2,43.2,43545.0],["2016-07-01",43.2,43.8,42.2,43.8,41195.0],["2016-07-05",43.0,43.8,42.8,43.4,31435.0],["2016-07-06",42.8,44.0,42.6,42.8,51545.0],["2016-07-07",42.8,44.0,42.6,43.4,46305.0],["2016-07-08",43.6,44.0,43.0,43.8,46580.0],["2016-07-11",43.6,46.0,43.0,43.8,67895.0],["2016-07-12",43.6,44.8,43.2,44.4,40175.0],["2016-07-13",44.8,46.0,44.6,44.8,49190.0],["2016-07-14",44.8,46.0,44.2,45.0,39160.0],["2016-07-15",45.2,46.4,45.0,46.2,43010.0],["2016-07-18",46.2,47.6,46.2,46.6,42305.0],["2016-07-19",46.0,47.2,45.0,45.8,39050.0],["2016-07-20",45.8,47.0,45.2,46.6,24335.0],["2016-07-21",46.6,47.8,46.0,46.6,36190.0],["2016-07-22",46.6,47.6,46.2,47.0,15315.0],["2016-07-25",47.0,47.8,47.0,47.6,27095.0],["2016-07-26",47.2,47.8,46.6,47.4,67200.0],["2016-07-27",47.6,47.8,47.0,47.6,25545.0],["2016-07-28",47.6,47.8,43.8,47.8,94160.0],["2016-07-29",47.8,55.0,47.4,53.0,576120.0],["2016-08-01",54.4,60.0,53.0,58.2,581020.0],["2016-08-02",58.8,63.8,58.4,63.6,833065.0],["2016-08-03",64.2,67.2,62.6,66.4,765645.0],["2016-08-04",63.0,66.8,59.0,65.6,445930.0],["2016-08-05",65.2,68.6,65.2,66.6,177850.0],["2016-08-08",67.2,69.2,60.4,63.8,181475.0],["2016-08-09",63.6,67.0,63.4,66.6,92435.0],["2016-08-10",67.4,68.6,65.2,66.4,134145.0],["2016-08-11",59.6,62.4,58.2,61.4,548415.0],["2016-08-12",61.0,62.4,60.4,61.4,363025.0],["2016-08-15",62.4,64.0,61.6,63.4,144015.0],["2016-08-16",63.4,63.8,61.8,62.0,74415.0],["2016-08-17",61.8,63.4,61.0,61.4,103115.0],["2016-08-18",61.4,63.0,61.2,61.8,91840.0],["2016-08-19",62.2,66.4,61.6,63.2,211685.0],["2016-08-22",63.0,65.8,62.8,63.0,239720.0],["2016-08-23",63.6,65.0,63.2,63.6,119950.0],["2016-08-24",64.0,65.0,60.4,61.4,211025.0],["2016-08-25",61.6,62.4,59.6,61.4,118785.0],["2016-08-26",61.6,62.0,60.2,61.6,133665.0],["2016-08-29",61.4,61.4,58.6,59.8,151030.0],["2016-08-30",60.0,60.4,54.8,55.8,271615.0],["2016-08-31",56.6,58.0,55.4,56.0,307560.0],["2016-09-01",56.8,57.2,54.6,55.8,212380.0],["2016-09-02",56.6,59.2,55.2,58.4,256390.0],["2016-09-06",59.0,61.4,59.0,59.8,202380.0],["2016-09-07",60.0,63.4,59.4,62.6,289030.0],["2016-09-08",63.0,68.8,62.8,67.0,335460.0],["2016-09-09",68.4,68.6,63.0,63.4,225825.0],["2016-09-12",56.8,60.0,55.8,59.0,392685.0],["2016-09-13",57.0,57.6,55.8,56.8,167280.0],["2016-09-14",56.6,58.4,54.0,54.6,234940.0],["2016-09-15",54.8,55.0,53.2,54.2,112920.0],["2016-09-16",54.4,54.6,52.6,53.4,143065.0],["2016-09-19",53.8,54.2,51.2,51.4,144000.0],["2016-09-20",51.4,53.8,51.4,53.0,118960.0],["2016-09-21",53.0,54.8,52.8,54.4,96830.0],["2016-09-22",55.0,55.6,53.8,54.0,70040.0],["2016-09-23",53.4,59.4,53.0,58.8,209850.0],["2016-09-26",58.8,63.0,58.6,62.4,508935.0],["2016-09-27",62.8,66.2,62.4,65.0,408555.0],["2016-09-28",65.4,66.2,61.4,64.8,227285.0],["2016-09-29",64.6,65.4,62.2,62.6,87540.0],["2016-09-30",63.4,65.0,62.6,63.8,123010.0],["2016-10-03",64.0,64.8,62.0,64.0,125010.0],["2016-10-04",63.8,64.8,63.2,64.0,77980.0],["2016-10-05",65.0,66.0,63.4,64.2,129990.0],["2016-10-06",63.8,64.2,62.4,63.2,69620.0],["2016-10-07",63.0,63.8,61.2,62.6,57225.0],["2016-10-10",62.8,64.2,62.8,63.6,65685.0],["2016-10-11",63.0,63.8,62.0,62.6,82495.0],["2016-10-12",62.6,63.2,59.8,59.8,103370.0],["2016-10-13",59.4,60.4,58.6,59.8,130505.0],["2016-10-14",60.0,60.4,58.8,59.2,116315.0],["2016-10-17",59.8,61.0,58.6,59.8,76135.0],["2016-10-18",60.0,61.4,59.6,60.0,159315.0],["2016-10-19",61.8,62.2,60.0,61.2,233925.0],["2016-10-20",61.0,63.2,60.4,63.2,111475.0],["2016-10-21",63.2,64.6,62.0,64.0,122515.0],["2016-10-24",65.0,66.0,64.2,65.8,145555.0],["2016-10-25",66.0,67.6,64.6,65.8,126795.0],["2016-10-26",65.2,69.0,64.2,69.0,263785.0],["2016-10-27",70.0,73.0,67.0,68.2,305000.0],["2016-10-28",67.4,68.0,61.8,64.6,348110.0],["2016-10-31",64.4,64.8,62.4,62.4,69935.0],["2016-11-01",62.2,65.6,60.0,63.6,85020.0],["2016-11-02",63.0,63.2,60.6,62.0,135560.0],["2016-11-03",62.0,65.0,55.0,55.0,336040.0],["2016-11-04",56.8,58.0,55.2,56.2,103540.0],["2016-11-07",57.0,60.6,56.6,58.8,111490.0],["2016-11-08",59.0,59.6,57.0,58.4,57155.0],["2016-11-09",58.8,63.0,58.8,62.2,200410.0],["2016-11-10",63.4,63.8,60.4,61.6,111045.0],["2016-11-11",60.8,64.0,60.6,63.2,80360.0],["2016-11-14",63.6,66.6,62.6,65.6,110500.0],["2016-11-15",65.6,69.0,65.6,68.0,240030.0],["2016-11-16",68.4,72.2,68.0,69.0,220420.0],["2016-11-17",69.0,71.2,67.0,68.4,112740.0],["2016-11-18",68.6,69.0,66.0,68.4,108115.0],["2016-11-21",69.4,70.4,68.0,69.4,102835.0],["2016-11-22",70.0,70.6,67.2,67.6,101995.0],["2016-11-23",67.2,69.2,65.2,69.2,94370.0],["2016-11-25",68.8,69.0,67.0,68.4,37800.0],["2016-11-28",68.0,68.2,66.4,66.8,87115.0],["2016-11-29",67.0,67.8,66.0,66.2,76055.0],["2016-11-30",66.8,67.0,64.8,64.8,100400.0],["2016-12-01",64.6,64.6,61.2,61.6,113045.0],["2016-12-02",61.6,64.6,61.6,63.4,60285.0],["2016-12-05",63.6,66.0,62.6,65.2,61940.0],["2016-12-06",65.6,66.4,64.0,66.0,35695.0],["2016-12-07",65.0,65.6,62.6,64.8,64310.0],["2016-12-08",65.0,65.6,63.0,65.2,56155.0],["2016-12-09",65.2,67.4,64.4,64.4,69485.0],["2016-12-12",64.4,65.6,63.8,64.4,51515.0],["2016-12-13",64.8,65.6,63.8,64.4,51325.0],["2016-12-14",64.6,65.2,63.0,63.8,46235.0],["2016-12-15",64.2,64.4,63.0,63.2,49175.0],["2016-12-16",64.0,64.8,63.4,64.0,59755.0],["2016-12-19",64.4,66.0,62.6,63.2,99850.0],["2016-12-20",63.6,64.2,61.4,62.4,115405.0],["2016-12-21",62.6,63.6,60.6,61.0,57335.0],["2016-12-22",60.6,61.8,58.8,59.8,96765.0],["2016-12-23",59.6,63.0,59.6,62.2,132410.0],["2016-12-27",62.0,63.0,62.0,62.2,37505.0],["2016-12-28",62.0,62.4,61.2,61.6,33005.0],["2016-12-29",61.8,62.4,60.2,60.2,64710.0],["2016-12-30",60.8,61.8,60.2,61.6,72560.0],["2017-01-03",61.8,62.8,61.0,61.8,41950.0],["2017-01-04",61.4,65.0,61.0,62.6,93775.0],["2017-01-05",62.6,63.4,60.6,61.2,120290.0],["2017-01-06",62.6,63.0,60.0,60.0,87715.0],["2017-01-09",60.6,62.4,60.4,61.0,80475.0],["2017-01-10",61.2,62.4,60.4,60.6,56310.0],["2017-01-11",60.6,61.4,58.0,59.8,125160.0],["2017-01-12",59.4,60.6,58.4,59.8,92765.0],["2017-01-13",60.0,60.6,59.4,60.4,97420.0],["2017-01-17",59.8,60.0,58.0,58.4,71845.0],["2017-01-18",58.4,59.4,58.0,58.4,62045.0],["2017-01-19",58.2,58.8,57.6,57.6,62570.0],["2017-01-20",58.2,59.4,58.0,59.0,73295.0],["2017-01-23",59.0,59.8,57.6,58.0,59005.0],["2017-01-24",58.2,58.6,57.2,57.8,55525.0],["2017-01-25",58.4,58.4,57.2,57.6,55570.0],["2017-01-26",57.8,58.4,57.4,57.8,42035.0],["2017-01-27",58.2,59.0,57.0,58.8,52785.0],["2017-01-30",58.4,58.4,56.2,57.4,53060.0],["2017-01-31",57.2,59.6,56.8,59.4,70845.0],["2017-02-01",59.4,60.6,58.0,59.0,57245.0],["2017-02-02",59.0,60.0,58.2,59.2,52615.0],["2017-02-03",59.4,62.6,59.2,62.6,115740.0],["2017-02-06",62.8,66.4,62.8,64.2,111710.0],["2017-02-07",64.4,66.8,62.4,66.4,194960.0],["2017-02-08",67.8,67.8,65.2,67.0,102610.0],["2017-02-09",67.0,68.2,66.0,68.0,69200.0],["2017-02-10",68.4,69.6,67.4,68.0,125005.0],["2017-02-13",68.0,68.6,65.6,66.4,93220.0],["2017-02-14",66.4,68.6,66.4,68.2,77590.0],["2017-02-15",68.0,70.0,67.4,69.4,79830.0],["2017-02-16",70.0,71.4,69.0,69.6,116120.0],["2017-02-17",68.8,70.4,68.8,70.2,62890.0],["2017-02-21",71.0,71.6,69.6,70.0,65965.0],["2017-02-22",69.6,70.4,67.4,67.6,81680.0],["2017-02-23",67.8,67.8,63.2,66.6,122445.0],["2017-02-24",65.6,68.0,65.6,66.4,48545.0],["2017-02-27",66.4,69.0,65.8,68.6,86990.0],["2017-02-28",69.0,71.4,67.6,68.0,162200.0],["2017-03-01",68.0,70.0,66.2,66.4,106535.0],["2017-03-02",66.0,66.4,62.8,63.4,187635.0],["2017-03-03",63.4,66.4,63.4,65.8,72570.0],["2017-03-06",64.8,65.4,64.0,65.0,55010.0],["2017-03-07",65.0,65.4,63.8,65.0,44370.0],["2017-03-08",65.2,67.8,64.8,65.4,124320.0],["2017-03-09",65.8,67.0,64.6,65.4,89120.0],["2017-03-10",66.8,66.8,62.4,63.4,129135.0],["2017-03-13",63.4,64.2,62.6,63.2,88215.0],["2017-03-14",63.8,63.8,62.0,62.6,68775.0],["2017-03-15",62.2,65.2,62.2,64.6,93455.0],["2017-03-16",65.0,65.8,63.4,65.2,64870.0],["2017-03-17",65.2,67.6,64.8,65.8,90130.0],["2017-03-20",66.0,67.2,65.0,66.8,55685.0],["2017-03-21",66.6,67.2,63.2,63.4,95980.0],["2017-03-22",63.6,65.0,62.8,63.6,53165.0],["2017-03-23",63.6,64.4,62.6,62.8,63130.0],["2017-03-24",63.2,64.6,63.0,63.8,47390.0],["2017-03-27",63.4,65.2,62.8,64.6,48855.0],["2017-03-28",64.8,65.6,64.2,64.2,45340.0],["2017-03-29",64.4,65.6,64.2,65.0,48995.0],["2017-03-30",65.0,65.4,64.2,64.8,53050.0],["2017-03-31",64.4,65.4,63.6,64.0,49120.0],["2017-04-03",64.4,64.6,62.0,62.4,78335.0],["2017-04-04",62.6,64.2,62.6,63.0,49100.0],["2017-04-05",63.0,63.6,62.0,62.2,38655.0],["2017-04-06",62.0,63.4,61.4,63.0,44720.0],["2017-04-07",63.2,63.6,62.6,63.0,26145.0],["2017-04-10",63.4,64.2,62.2,62.4,32085.0],["2017-04-11",62.2,63.0,61.4,62.6,35245.0],["2017-04-12",62.6,62.8,61.6,62.0,30535.0],["2017-04-13",62.0,63.0,61.8,62.2,28625.0],["2017-04-17",62.4,63.4,62.0,62.8,27005.0],["2017-04-18",63.0,64.0,63.0,63.2,54010.0],["2017-04-19",63.2,64.2,63.0,63.4,36890.0],["2017-04-20",64.0,64.6,63.4,63.6,28935.0],["2017-04-21",63.6,64.0,62.6,63.4,33845.0],["2017-04-24",63.8,64.0,62.8,63.4,47245.0],["2017-04-25",63.4,64.8,62.6,62.8,131665.0],["2017-04-26",63.0,64.0,62.6,62.8,73595.0],["2017-04-27",62.8,64.0,62.4,63.4,65690.0],["2017-04-28",63.4,64.4,62.8,63.2,51760.0],["2017-05-01",63.2,64.0,62.6,63.6,31960.0],["2017-05-02",63.4,63.8,62.8,63.4,76230.0],["2017-05-03",63.0,63.0,59.6,60.2,227245.0],["2017-05-04",59.6,60.8,58.6,59.0,89765.0],["2017-05-05",59.0,59.2,57.2,58.0,85650.0],["2017-05-08",58.2,58.6,57.6,57.8,99680.0],["2017-05-09",58.0,58.4,57.2,57.4,41015.0],["2017-05-10",57.8,59.2,57.0,58.6,57885.0],["2017-05-11",58.8,60.8,58.2,60.6,89360.0],["2017-05-12",60.0,60.8,59.6,60.4,46980.0],["2017-05-15",60.8,62.8,60.4,61.2,63405.0],["2017-05-16",61.0,61.6,60.0,60.2,43040.0],["2017-05-17",59.6,60.6,59.0,59.4,82665.0],["2017-05-18",59.2,60.4,58.4,60.0,76320.0],["2017-05-19",60.0,61.0,58.8,59.2,137300.0],["2017-05-22",59.8,60.0,59.0,59.4,36415.0],["2017-05-23",59.4,59.4,58.2,58.4,58035.0],["2017-05-24",58.2,60.4,58.0,60.0,63540.0],["2017-05-25",60.0,61.0,60.0,61.0,43715.0],["2017-05-26",61.0,61.6,59.2,59.6,38980.0],["2017-05-30",59.2,59.8,58.4,59.4,45465.0],["2017-05-31",59.2,59.6,58.2,58.8,58200.0],["2017-06-01",58.8,60.0,58.6,60.0,66685.0],["2017-06-02",60.2,60.6,59.2,60.4,35260.0],["2017-06-05",60.4,61.0,58.8,60.4,58550.0],["2017-06-06",60.2,60.2,59.2,59.6,38490.0],["2017-06-07",59.4,60.2,59.0,60.0,61980.0],["2017-06-08",59.6,60.8,59.6,60.6,56360.0],["2017-06-09",60.6,61.0,58.6,59.2,87520.0],["2017-06-12",59.4,60.0,58.4,59.4,82150.0],["2017-06-13",59.6,59.8,58.4,59.2,32715.0],["2017-06-14",59.0,59.6,58.6,59.2,45640.0],["2017-06-15",59.0,59.6,58.6,59.0,54935.0],["2017-06-16",58.8,59.8,58.6,58.6,45145.0],["2017-06-19",59.0,60.2,59.0,60.0,55370.0],["2017-06-20",60.0,62.2,59.8,61.0,88575.0],["2017-06-21",61.4,65.8,61.4,64.2,201455.0],["2017-06-22",64.6,68.0,64.6,66.2,155185.0],["2017-06-23",66.8,67.8,65.4,67.2,76250.0],["2017-06-26",67.8,70.0,67.0,69.0,128530.0],["2017-06-27",72.0,75.0,69.8,69.8,460420.0],["2017-06-28",71.0,75.8,69.2,75.6,203975.0],["2017-06-29",78.6,82.0,76.8,77.2,345750.0],["2017-06-30",77.4,80.8,77.2,80.6,146200.0],["2017-07-03",81.2,86.2,80.8,84.2,177455.0],["2017-07-05",84.2,89.4,84.0,85.0,308415.0],["2017-07-06",85.6,87.8,84.2,84.8,178950.0],["2017-07-07",85.2,86.2,78.0,82.4,258630.0],["2017-07-10",80.8,83.8,78.6,83.0,153635.0],["2017-07-11",83.0,84.2,80.6,81.0,228275.0],["2017-07-12",81.4,82.4,80.0,80.4,281230.0],["2017-07-13",80.4,82.2,79.6,80.0,281305.0],["2017-07-14",79.6,84.0,79.6,83.4,162720.0],["2017-07-17",84.6,86.0,84.0,85.8,234405.0],["2017-07-18",86.0,86.4,84.6,85.6,93460.0],["2017-07-19",85.8,86.4,81.6,82.4,127990.0],["2017-07-20",82.0,85.2,81.8,83.8,64815.0],["2017-07-21",83.8,84.8,81.6,83.2,85595.0],["2017-07-24",84.2,84.4,81.8,82.4,84555.0],["2017-07-25",82.4,82.8,80.0,81.2,86460.0],["2017-07-26",81.8,83.0,80.6,82.0,90615.0],["2017-07-27",82.2,82.8,78.2,79.0,99665.0],["2017-07-28",79.2,80.6,77.8,78.4,57560.0],["2017-07-31",79.0,79.0,70.0,70.8,198215.0],["2017-08-01",70.6,72.6,68.6,71.4,165390.0],["2017-08-02",77.0,80.6,72.6,73.0,320545.0],["2017-08-03",73.0,76.0,70.0,74.4,183345.0],["2017-08-04",75.0,75.0,72.0,73.4,62900.0],["2017-08-07",73.6,74.2,72.2,72.8,72250.0],["2017-08-08",72.4,74.0,69.8,70.0,127620.0],["2017-08-09",69.0,69.6,66.8,66.8,98330.0],["2017-08-10",66.4,66.8,63.4,64.0,132970.0],["2017-08-11",63.6,65.4,60.8,65.2,144085.0],["2017-08-14",63.6,69.8,62.2,63.2,175305.0],["2017-08-15",63.4,63.4,59.6,62.4,187355.0],["2017-08-16",62.6,62.8,60.4,60.6,88100.0],["2017-08-17",60.6,62.6,60.6,60.8,89355.0],["2017-08-18",60.8,61.4,60.0,60.8,79410.0],["2017-08-21",61.0,61.4,60.0,60.6,50230.0],["2017-08-22",60.6,61.0,59.4,60.8,58960.0],["2017-08-23",60.6,62.0,60.6,61.0,57370.0],["2017-08-24",61.0,63.4,61.0,63.0,61215.0],["2017-08-25",63.4,64.6,61.8,62.4,62450.0],["2017-08-28",62.4,63.6,61.6,63.0,34465.0],["2017-08-29",62.2,63.4,62.0,62.8,73630.0],["2017-08-30",63.2,66.6,63.0,65.4,113375.0],["2017-08-31",65.4,68.0,65.2,67.8,71410.0],["2017-09-01",67.6,68.6,65.0,65.0,65510.0],["2017-09-05",64.8,65.0,63.2,64.2,74345.0],["2017-09-06",64.6,64.8,61.6,61.8,71050.0],["2017-09-07",62.0,64.6,62.0,62.8,49125.0],["2017-09-08",62.2,63.6,61.8,62.2,68685.0],["2017-09-11",62.4,64.0,62.4,63.2,70280.0],["2017-09-12",63.2,65.4,63.2,63.8,93680.0],["2017-09-13",64.2,66.0,63.6,64.0,77060.0],["2017-09-14",64.0,68.6,63.6,67.2,173945.0],["2017-09-15",67.2,69.0,66.6,67.4,119160.0],["2017-09-18",67.8,68.8,64.8,65.0,73690.0],["2017-09-19",65.6,66.0,64.0,64.4,51850.0],["2017-09-20",64.0,66.2,64.0,65.6,47555.0],["2017-09-21",66.0,66.0,64.0,64.8,51965.0],["2017-09-22",65.0,66.2,64.2,65.8,51230.0],["2017-09-25",67.0,69.6,67.0,68.6,150940.0],["2017-09-26",69.0,71.8,67.0,69.6,162835.0],["2017-09-27",70.0,73.4,69.8,72.6,118570.0],["2017-09-28",73.2,73.2,69.6,70.0,88195.0],["2017-09-29",70.4,71.2,69.6,70.0,40025.0],["2017-10-02",70.0,70.6,68.8,69.8,49540.0],["2017-10-03",70.0,70.6,68.8,69.4,41155.0],["2017-10-04",69.8,71.2,69.4,70.6,52260.0],["2017-10-05",70.6,71.0,69.2,69.4,43250.0],["2017-10-06",69.4,70.6,68.8,70.2,41865.0],["2017-10-09",70.4,70.4,68.8,69.6,45245.0],["2017-10-10",70.0,70.2,68.4,69.2,49450.0],["2017-10-11",68.8,69.0,67.0,68.2,66095.0],["2017-10-12",67.6,68.2,66.0,67.0,51990.0],["2017-10-13",66.8,67.6,66.0,66.2,44065.0],["2017-10-16",65.8,68.0,65.6,66.4,44905.0],["2017-10-17",66.4,66.8,65.6,65.8,53620.0],["2017-10-18",65.8,67.6,65.2,67.2,64610.0],["2017-10-19",66.6,68.0,65.6,67.6,64260.0],["2017-10-20",68.0,69.8,67.2,68.0,98790.0],["2017-10-23",68.4,69.2,66.4,66.6,57690.0],["2017-10-24",66.6,67.0,65.6,66.4,49985.0],["2017-10-25",66.2,66.8,65.0,66.4,55975.0],["2017-10-26",66.2,67.0,64.2,65.6,59180.0],["2017-10-27",65.6,67.2,64.8,66.6,38200.0],["2017-10-30",66.2,69.8,65.6,68.2,83960.0],["2017-10-31",67.8,68.6,66.2,68.0,62510.0],["2017-11-01",69.8,71.6,67.6,69.4,98160.0],["2017-11-02",70.0,71.8,69.0,71.2,87175.0],["2017-11-03",71.6,72.4,70.2,72.0,68025.0],["2017-11-06",71.6,74.0,71.6,73.2,52285.0],["2017-11-07",73.2,73.4,70.8,71.2,45400.0],["2017-11-08",71.2,71.2,67.8,70.6,63775.0],["2017-11-09",70.0,70.8,69.0,70.0,28365.0],["2017-11-10",69.8,71.0,69.6,70.6,21320.0],["2017-11-13",70.6,71.0,69.4,70.2,28530.0],["2017-11-14",71.6,72.0,69.4,70.0,44430.0],["2017-11-15",70.0,70.4,68.4,69.2,33085.0],["2017-11-16",69.8,70.0,68.2,68.4,90305.0],["2017-11-17",68.8,68.8,64.2,64.8,105525.0],["2017-11-20",65.2,66.2,64.2,65.8,40055.0],["2017-11-21",66.0,67.4,65.4,66.4,31490.0],["2017-11-22",66.6,68.0,65.8,67.2,42120.0],["2017-11-24",67.0,67.2,65.8,66.0,24960.0],["2017-11-27",67.0,67.0,63.4,63.6,72240.0],["2017-11-28",64.0,64.6,62.6,64.4,67495.0],["2017-11-29",64.2,65.6,63.4,63.6,40455.0],["2017-11-30",63.8,65.8,63.6,65.4,41290.0],["2017-12-01",65.4,65.8,63.0,64.0,47525.0],["2017-12-04",64.0,65.4,62.2,62.4,50455.0],["2017-12-05",62.2,63.4,61.0,61.2,60600.0],["2017-12-06",61.2,63.8,60.8,62.8,62180.0],["2017-12-07",62.8,65.6,62.8,65.2,121825.0],["2017-12-08",65.2,66.8,63.8,65.0,100640.0],["2017-12-11",65.0,66.8,64.6,66.6,80675.0],["2017-12-12",66.4,67.4,63.6,64.6,105195.0],["2017-12-13",65.0,67.2,64.6,66.2,120930.0],["2017-12-14",66.8,66.8,64.4,65.6,77190.0],["2017-12-15",66.4,68.4,65.4,67.8,137350.0],["2017-12-18",68.0,71.0,67.8,70.8,152450.0],["2017-12-19",72.0,72.8,70.6,71.8,99365.0],["2017-12-20",73.0,78.6,71.4,78.2,201370.0],["2017-12-21",78.4,80.0,76.6,79.2,128555.0],["2017-12-22",79.0,82.6,78.0,81.8,95275.0],["2017-12-26",81.8,84.8,81.6,81.8,80745.0],["2017-12-27",82.4,83.0,79.6,80.0,82720.0],["2017-12-28",80.6,81.8,79.6,81.0,73680.0],["2017-12-29",80.8,82.4,80.2,80.2,58910.0],["2018-01-02",80.2,85.4,80.0,84.8,91210.0],["2018-01-03",84.6,84.6,81.6,83.8,78205.0],["2018-01-04",84.0,85.0,82.8,83.8,47995.0],["2018-01-05",87.2,88.2,85.2,87.4,105945.0],["2018-01-08",87.6,87.6,85.0,85.6,52460.0],["2018-01-09",86.2,86.2,84.2,86.0,49170.0],["2018-01-10",85.8,87.4,84.2,87.2,49245.0],["2018-01-11",87.2,88.0,85.8,86.0,51645.0],["2018-01-12",86.0,86.8,84.8,85.0,42220.0],["2018-01-16",86.0,86.4,81.4,82.2,76495.0],["2018-01-17",82.8,84.0,79.4,80.0,176765.0],["2018-01-18",80.4,81.2,79.2,79.6,64715.0],["2018-01-19",80.0,80.4,78.6,79.4,56740.0],["2018-01-22",79.6,82.4,79.4,80.8,101365.0],["2018-01-23",86.2,92.0,82.4,88.8,640050.0],["2018-01-24",89.4,90.0,85.0,86.6,147295.0],["2018-01-25",86.4,87.6,84.6,85.4,118470.0],["2018-01-26",86.0,86.8,85.2,85.4,56525.0],["2018-01-29",85.2,86.4,79.8,80.2,163575.0],["2018-01-30",77.0,77.2,74.2,76.6,405920.0],["2018-01-31",77.0,78.0,73.2,75.0,209790.0],["2018-02-01",75.4,77.4,74.2,76.0,318190.0],["2018-02-02",75.8,77.0,74.2,75.2,160420.0],["2018-02-05",73.8,76.2,70.2,72.4,150400.0],["2018-02-06",71.2,75.0,70.6,73.0,99450.0],["2018-02-07",72.8,74.2,72.4,73.4,65270.0],["2018-02-08",73.8,74.2,69.6,69.6,67380.0],["2018-02-09",70.2,71.4,66.2,69.6,90235.0],["2018-02-12",70.2,71.6,68.8,70.2,94140.0],["2018-02-13",70.0,71.0,69.4,70.6,42590.0],["2018-02-14",70.2,74.4,70.0,72.6,64345.0],["2018-02-15",73.6,74.8,71.4,73.0,50175.0],["2018-02-16",72.6,73.4,72.4,72.8,55275.0],["2018-02-20",74.0,74.4,73.2,74.0,76940.0],["2018-02-21",74.2,75.2,73.8,74.2,86930.0],["2018-02-22",74.8,75.0,73.2,73.4,47875.0],["2018-02-23",74.0,74.4,72.6,74.0,44915.0],["2018-02-26",78.8,79.8,73.8,74.0,80850.0],["2018-02-27",73.2,74.0,69.6,71.2,102495.0],["2018-02-28",71.8,72.8,69.4,69.4,71005.0],["2018-03-01",70.8,70.8,67.0,67.4,101915.0],["2018-03-02",66.0,68.2,65.2,67.2,103610.0],["2018-03-05",67.2,69.0,67.0,68.4,95515.0],["2018-03-06",68.4,68.8,66.8,67.0,79775.0],["2018-03-07",66.4,69.2,65.8,68.4,82585.0],["2018-03-08",68.4,71.2,67.4,70.8,95560.0],["2018-03-09",71.4,72.6,71.0,72.0,74600.0],["2018-03-12",72.4,73.8,71.4,73.4,49355.0],["2018-03-13",74.0,76.4,73.4,75.0,90230.0],["2018-03-14",75.0,75.2,72.0,72.2,64340.0],["2018-03-15",72.6,72.8,69.4,70.8,74160.0],["2018-03-16",71.2,71.8,67.4,68.0,80585.0],["2018-03-19",68.0,68.4,64.0,65.2,141980.0],["2018-03-20",65.0,65.4,63.4,64.0,71105.0],["2018-03-21",64.8,65.8,62.2,62.6,208650.0],["2018-03-22",62.6,64.2,61.6,62.4,137585.0],["2018-03-23",62.2,62.4,60.4,61.2,82715.0],["2018-03-26",61.0,63.6,61.0,63.2,63315.0],["2018-03-27",63.4,63.8,60.8,61.0,76390.0],["2018-03-28",60.8,61.8,58.2,59.8,133935.0],["2018-03-29",59.8,61.6,59.8,60.2,115690.0],["2018-04-02",60.6,60.8,57.2,58.4,141415.0],["2018-04-03",59.2,59.6,56.4,58.6,95905.0],["2018-04-04",57.8,64.4,57.8,63.2,122125.0],["2018-04-05",64.0,64.0,59.6,60.6,111550.0],["2018-04-06",60.0,63.0,59.8,60.2,67695.0],["2018-04-09",60.8,61.4,57.8,58.2,76000.0],["2018-04-10",59.2,63.6,58.8,63.2,120615.0],["2018-04-11",62.4,64.4,61.0,62.0,112220.0],["2018-04-12",63.0,66.2,61.6,61.8,118730.0],["2018-04-13",62.2,63.8,60.2,60.6,61345.0],["2018-04-16",61.0,62.4,60.0,60.8,55140.0],["2018-04-17",61.6,63.6,61.4,62.6,73670.0],["2018-04-18",63.0,64.2,61.8,63.6,77475.0],["2018-04-19",63.0,64.2,59.6,59.8,217885.0],["2018-04-20",60.0,61.0,58.6,58.8,183965.0],["2018-04-23",59.4,61.0,55.2,56.4,174680.0],["2018-04-24",56.4,57.2,55.2,55.8,192460.0],["2018-04-25",56.2,57.0,53.2,53.6,313065.0],["2018-04-26",54.6,59.4,54.4,57.2,249100.0],["2018-04-27",57.2,58.8,55.6,56.4,124810.0],["2018-04-30",57.2,57.2,55.0,55.0,80130.0],["2018-05-01",55.2,56.4,54.4,56.0,56755.0],["2018-05-02",58.0,59.6,55.0,57.8,131925.0],["2018-05-03",57.0,62.0,57.0,61.2,133480.0],["2018-05-04",60.8,63.6,60.6,63.4,76795.0],["2018-05-07",64.0,64.6,62.0,62.2,82065.0],["2018-05-08",62.4,62.6,59.8,61.6,103510.0],["2018-05-09",61.4,64.0,59.8,63.4,72950.0],["2018-05-10",63.6,63.6,61.0,62.0,74400.0],["2018-05-11",62.0,63.2,61.2,63.0,43315.0],["2018-05-14",63.0,64.8,63.0,64.2,76490.0],["2018-05-15",64.2,65.2,63.0,63.6,54955.0],["2018-05-16",63.4,64.2,63.4,64.0,48675.0],["2018-05-17",63.6,65.4,63.2,65.2,82685.0],["2018-05-18",65.0,67.0,64.8,65.4,75735.0],["2018-05-21",65.4,66.0,61.6,62.0,97220.0],["2018-05-22",62.2,63.6,60.6,61.2,140280.0],["2018-05-23",61.2,62.8,59.6,60.0,110615.0],["2018-05-24",59.8,62.0,59.8,60.8,78835.0],["2018-05-25",63.0,63.6,61.2,61.4,59940.0],["2018-05-29",62.0,64.6,61.8,64.6,124910.0],["2018-05-30",65.0,68.6,65.0,67.4,122065.0],["2018-05-31",68.0,68.8,65.2,66.2,69635.0],["2018-06-01",68.0,69.6,66.8,67.2,90365.0],["2018-06-04",67.2,68.6,65.4,66.6,54495.0],["2018-06-05",66.2,67.6,66.2,67.2,55090.0],["2018-06-06",67.0,69.4,65.8,69.4,92675.0],["2018-06-07",69.6,69.8,67.6,68.6,74220.0],["2018-06-08",68.2,69.4,67.4,69.2,58065.0],["2018-06-11",69.6,70.0,68.6,69.6,59075.0],["2018-06-12",70.0,70.4,67.4,68.0,72315.0],["2018-06-13",68.4,68.8,64.8,65.4,78630.0],["2018-06-14",65.6,66.6,64.6,65.0,53150.0],["2018-06-15",65.2,66.8,64.4,64.6,73445.0],["2018-06-18",66.0,67.4,63.6,64.2,108880.0],["2018-06-19",64.2,64.8,63.2,64.2,59440.0],["2018-06-20",64.2,65.4,64.0,65.0,54960.0],["2018-06-21",64.6,65.0,59.6,60.0,223080.0],["2018-06-22",60.6,61.6,57.0,57.6,151635.0],["2018-06-25",58.0,59.8,54.2,55.6,198140.0],["2018-06-26",56.0,56.8,54.0,56.0,99105.0],["2018-06-27",56.6,56.8,54.2,55.0,108690.0],["2018-06-28",55.2,61.6,54.4,60.6,215075.0],["2018-06-29",60.2,62.8,59.6,61.8,224905.0],["2018-07-02",61.6,62.2,58.4,58.8,102360.0],["2018-07-03",59.4,60.8,57.4,60.0,77445.0],["2018-07-05",61.2,61.2,58.2,58.6,62975.0],["2018-07-06",59.0,60.4,58.4,59.6,99660.0],["2018-07-09",59.8,60.2,57.8,59.2,186830.0],["2018-07-10",60.0,60.0,57.0,57.2,143150.0],["2018-07-11",57.2,59.4,57.2,57.6,117075.0],["2018-07-12",59.2,60.4,58.4,60.4,200100.0],["2018-07-13",60.0,62.0,60.0,61.0,296700.0],["2018-07-16",61.2,62.0,54.8,55.6,301040.0],["2018-07-17",55.8,59.4,55.4,59.4,316310.0],["2018-07-18",59.6,59.6,56.6,57.2,198435.0],["2018-07-19",58.4,58.4,54.4,55.4,375740.0],["2018-07-20",55.4,56.4,54.8,56.0,296925.0],["2018-07-23",56.2,57.2,55.4,56.6,102835.0],["2018-07-24",57.8,58.0,53.8,54.8,200710.0],["2018-07-25",55.0,55.4,54.2,54.4,79285.0],["2018-07-26",54.6,55.4,52.6,54.6,118880.0],["2018-07-27",55.0,55.0,52.0,52.6,162360.0],["2018-07-30",52.0,52.8,48.0,49.0,294745.0],["2018-07-31",49.4,51.8,47.0,51.0,278100.0],["2018-08-01",53.0,56.0,50.0,55.0,220135.0],["2018-08-02",55.6,56.2,53.6,54.2,112085.0],["2018-08-03",54.4,54.6,51.4,53.4,137165.0],["2018-08-06",54.4,58.6,54.0,58.0,207345.0],["2018-08-07",58.6,60.0,57.2,59.6,153585.0],["2018-08-08",59.8,60.2,56.6,57.0,120660.0],["2018-08-09",57.0,57.8,56.0,57.4,75810.0],["2018-08-10",57.2,58.8,56.8,57.2,81090.0],["2018-08-13",57.6,58.0,56.4,57.4,67520.0],["2018-08-14",58.0,59.4,57.6,59.2,99085.0],["2018-08-15",58.8,60.6,57.6,59.2,101350.0],["2018-08-16",59.2,61.2,58.6,60.4,143845.0],["2018-08-17",60.8,61.0,58.6,59.2,86290.0],["2018-08-20",59.2,59.6,55.8,57.4,124285.0],["2018-08-21",57.6,58.0,56.0,56.8,91000.0],["2018-08-22",56.8,58.8,56.0,58.4,97830.0],["2018-08-23",58.2,58.4,54.8,55.0,197495.0],["2018-08-24",55.0,56.4,54.0,55.4,98785.0],["2018-08-27",56.2,61.0,54.6,57.2,303325.0],["2018-08-28",57.6,60.8,56.2,60.0,199740.0],["2018-08-29",60.2,65.8,60.2,64.4,335505.0],["2018-08-30",65.8,66.0,62.0,65.0,248295.0],["2018-08-31",65.0,65.2,62.4,63.2,182160.0],["2018-09-04",65.4,66.4,62.4,65.8,309065.0],["2018-09-05",65.8,66.0,63.2,64.8,141135.0],["2018-09-06",65.0,65.0,63.2,63.8,167610.0],["2018-09-07",63.8,65.8,62.8,63.0,149475.0],["2018-09-10",64.0,65.0,63.2,63.6,91695.0],["2018-09-11",64.0,65.2,62.4,63.8,134315.0],["2018-09-12",64.2,64.4,59.4,61.4,247140.0],["2018-09-13",62.0,62.0,57.8,58.8,208115.0],["2018-09-14",58.4,59.4,56.4,58.0,250385.0],["2018-09-17",59.6,60.0,56.4,56.6,132635.0],["2018-09-18",57.2,57.6,53.0,55.2,193780.0],["2018-09-19",55.6,57.6,54.4,57.0,150140.0],["2018-09-20",57.0,59.4,55.6,58.6,150125.0],["2018-09-21",60.0,60.4,57.6,59.8,213270.0],["2018-09-24",208.8,249.4,190.2,248.0,8155190.0],["2018-09-25",244.2,292.8,239.2,260.0,5316535.0],["2018-09-26",262.2,282.2,257.6,269.0,2107325.0],["2018-09-27",270.0,294.0,269.0,276.6,1724075.0],["2018-09-28",280.0,326.8,278.4,325.4,1911835.0],["2018-10-01",344.0,369.6,314.4,320.6,2741035.0],["2018-10-02",316.0,334.4,300.4,319.2,1230745.0],["2018-10-03",319.2,383.6,315.2,364.0,1949685.0],["2018-10-04",377.0,410.0,371.0,405.8,2574945.0],["2018-10-05",402.0,405.0,379.0,396.0,1249780.0],["2018-10-08",394.0,408.6,368.4,378.2,881320.0],["2018-10-09",370.6,380.6,333.0,352.0,1226825.0],["2018-10-10",349.6,351.6,336.0,346.8,538315.0],["2018-10-11",350.6,390.8,348.6,386.2,1000830.0],["2018-10-12",410.0,421.0,378.0,393.0,1025775.0],["2018-10-15",383.4,394.2,371.6,385.8,388025.0],["2018-10-16",388.0,409.2,386.8,402.4,671890.0],["2018-10-17",405.0,415.0,395.2,412.6,517545.0],["2018-10-18",412.0,424.0,394.8,402.2,519565.0],["2018-10-19",400.6,405.4,382.0,394.2,429575.0],["2018-10-22",397.8,399.8,375.2,395.8,305530.0],["2018-10-23",382.2,438.6,380.6,428.6,716940.0],["2018-10-24",427.4,440.0,416.2,418.2,612775.0],["2018-10-25",415.8,440.8,415.8,435.8,493135.0],["2018-10-26",429.6,442.4,418.6,439.2,445750.0],["2018-10-29",461.2,462.0,419.0,423.6,699985.0],["2018-10-30",415.4,426.0,390.8,415.2,517470.0],["2018-10-31",419.0,430.8,404.8,416.6,485040.0],["2018-11-01",417.4,456.6,416.4,452.8,664270.0],["2018-11-02",447.6,458.0,426.8,457.4,518665.0],["2018-11-05",458.4,462.8,450.4,459.6,399840.0],["2018-11-06",461.8,466.8,447.8,453.6,435135.0],["2018-11-07",456.4,458.0,431.0,440.8,405895.0],["2018-11-08",440.2,442.2,425.6,426.0,396855.0],["2018-11-09",425.4,433.0,403.2,421.0,604320.0],["2018-11-12",403.0,420.6,348.0,396.4,1950990.0],["2018-11-13",388.2,399.6,295.2,307.6,1770330.0],["2018-11-14",320.2,331.0,271.2,322.4,1537910.0],["2018-11-15",342.2,384.0,333.0,354.4,1187640.0],["2018-11-16",362.0,364.0,341.2,363.0,639240.0],["2018-11-19",356.4,363.2,335.0,346.6,384305.0],["2018-11-20",331.0,349.6,325.6,346.6,362530.0],["2018-11-21",346.8,382.0,346.8,379.4,575765.0],["2018-11-23",373.2,389.2,372.0,384.0,256360.0],["2018-11-26",392.6,395.0,379.0,387.8,263585.0],["2018-11-27",360.0,362.6,322.4,336.6,1322405.0],["2018-11-28",340.4,350.4,333.0,346.0,504215.0],["2018-11-29",345.0,347.6,336.6,345.8,249315.0],["2018-11-30",344.4,361.2,341.2,360.0,317555.0],["2018-12-03",368.0,369.8,350.4,353.4,313275.0],["2018-12-04",352.0,360.0,337.8,339.0,311940.0],["2018-12-06",332.0,360.0,324.0,359.8,419085.0],["2018-12-07",359.8,363.0,333.6,338.2,288290.0],["2018-12-10",336.0,342.0,320.4,333.6,267915.0],["2018-12-11",339.4,341.8,324.4,331.4,215905.0],["2018-12-12",333.2,345.0,332.2,335.6,225400.0],["2018-12-13",333.2,339.2,330.2,333.8,123430.0],["2018-12-14",329.2,335.0,320.0,321.2,167640.0],["2018-12-17",320.0,324.6,306.6,311.0,230250.0],["2018-12-18",313.6,315.0,286.0,296.0,472940.0],["2018-12-19",296.4,314.6,295.0,300.4,404155.0],["2018-12-20",303.0,309.0,283.0,295.6,335690.0],["2018-12-21",297.0,298.0,260.2,264.6,601670.0],["2018-12-24",251.0,259.2,235.6,248.2,400605.0],["2018-12-26",248.8,279.8,248.6,279.6,423570.0],["2018-12-27",274.6,278.2,255.2,271.8,327515.0],["2018-12-28",271.6,272.4,256.6,264.8,254090.0],["2018-12-31",269.4,282.8,264.0,272.2,281995.0],["2019-01-02",265.2,265.8,256.2,260.2,345015.0],["2019-01-03",259.6,263.2,248.8,252.2,279520.0],["2019-01-04",257.0,276.2,255.4,264.0,392550.0],["2019-01-07",252.6,285.4,252.4,281.4,544315.0],["2019-01-08",282.0,284.4,263.0,278.2,412280.0],["2019-01-09",281.2,316.0,277.6,300.6,694910.0],["2019-01-10",305.0,375.2,288.2,367.0,1647360.0],["2019-01-11",362.2,378.4,345.4,360.0,908830.0],["2019-01-14",345.4,355.6,340.4,342.4,532965.0],["2019-01-15",339.2,339.2,322.2,327.2,394580.0],["2019-01-16",327.8,337.0,324.0,332.2,269365.0],["2019-01-17",333.0,352.8,327.2,345.2,447860.0],["2019-01-18",351.0,352.8,337.0,344.6,298330.0],["2019-01-22",340.0,360.6,337.0,350.4,465740.0],["2019-01-23",358.2,363.2,337.2,354.2,572535.0],["2019-01-24",356.0,358.6,344.4,354.6,387010.0],["2019-01-25",348.2,350.8,336.4,346.8,442215.0],["2019-01-28",330.4,340.6,317.4,337.4,459155.0],["2019-01-29",335.0,343.2,325.0,329.2,394255.0],["2019-01-30",331.6,341.2,330.2,338.8,251070.0],["2019-01-31",340.6,359.6,340.2,350.0,287080.0],["2019-02-01",351.8,353.0,336.0,337.4,257250.0],["2019-02-04",338.2,341.0,324.0,328.2,197665.0],["2019-02-05",330.2,332.6,320.2,322.8,207515.0],["2019-02-06",323.2,326.0,316.4,324.6,192135.0],["2019-02-07",322.2,325.2,313.0,323.0,243590.0],["2019-02-08",320.6,341.6,320.6,336.2,285500.0],["2019-02-11",340.0,342.2,326.4,338.0,270375.0],["2019-02-12",338.6,355.8,336.4,353.0,360095.0],["2019-02-13",354.2,361.2,339.8,342.0,264710.0],["2019-02-14",343.2,353.2,339.0,347.0,196025.0],["2019-02-15",349.6,355.2,346.2,353.2,199295.0],["2019-02-19",354.0,367.2,348.4,350.8,251040.0],["2019-02-20",353.6,356.4,342.2,344.0,180400.0],["2019-02-21",344.4,349.0,341.4,348.6,161245.0],["2019-02-22",353.0,410.0,352.0,397.4,1432180.0],["2019-02-25",386.6,396.6,378.2,391.8,429275.0],["2019-02-26",388.8,411.6,383.0,400.2,446950.0],["2019-02-27",400.0,430.0,387.6,423.6,774505.0],["2019-02-28",420.8,422.6,407.6,409.4,343190.0],["2019-03-01",413.4,457.0,408.6,446.6,702010.0],["2019-03-04",446.0,446.8,409.2,429.8,638295.0],["2019-03-05",430.2,465.0,423.2,446.0,579700.0],["2019-03-06",451.8,455.2,422.4,430.2,406335.0],["2019-03-07",427.4,435.4,420.2,426.0,283925.0],["2019-03-08",423.0,432.0,421.0,428.0,285535.0],["2019-03-11",432.8,439.8,423.0,437.4,280835.0],["2019-03-12",436.0,439.0,425.8,426.2,293825.0],["2019-03-13",429.8,432.2,403.2,409.2,451295.0],["2019-03-14",409.2,415.0,402.4,411.4,205850.0],["2019-03-15",413.0,419.8,401.0,406.6,324180.0],["2019-03-18",424.6,430.0,380.2,386.0,632970.0],["2019-03-19",388.2,397.6,375.2,377.2,346290.0],["2019-03-20",376.0,383.0,366.2,380.2,358245.0],["2019-03-21",380.0,382.0,367.4,375.2,259890.0],["2019-03-22",376.0,387.4,349.6,350.2,417015.0],["2019-03-25",347.0,360.0,345.2,350.2,216505.0],["2019-03-26",353.4,356.2,345.0,350.6,238515.0],["2019-03-27",350.8,371.6,333.0,361.6,755665.0],["2019-03-28",395.0,395.4,367.6,368.8,999405.0],["2019-03-29",370.2,418.0,365.2,415.2,1135140.0],["2019-04-01",415.8,419.4,394.4,402.4,479730.0],["2019-04-02",398.4,409.8,393.4,406.6,364930.0],["2019-04-03",405.8,415.6,404.6,410.2,228010.0],["2019-04-04",409.2,413.2,383.8,392.2,402545.0],["2019-04-05",386.0,405.4,384.4,395.0,305435.0],["2019-04-08",391.6,395.8,385.0,389.4,190145.0],["2019-04-09",389.4,392.0,380.0,381.2,217560.0],["2019-04-10",381.8,394.2,380.0,389.2,206900.0],["2019-04-11",390.2,394.0,369.8,375.8,319070.0],["2019-04-12",378.2,386.2,370.4,379.8,226895.0],["2019-04-15",377.6,381.8,366.0,367.0,169165.0],["2019-04-16",370.4,378.2,364.2,367.8,189565.0],["2019-04-17",369.0,369.6,348.6,353.2,339335.0],["2019-04-18",355.4,361.6,344.4,361.2,243900.0],["2019-04-22",361.8,372.0,355.8,363.0,208635.0],["2019-04-23",362.0,368.0,360.4,367.8,186320.0],["2019-04-24",367.8,378.0,361.0,369.8,426535.0],["2019-04-25",364.0,384.2,361.6,382.4,327520.0],["2019-04-26",381.0,387.8,375.8,386.6,280560.0],["2019-04-29",385.8,386.8,376.0,384.4,213395.0],["2019-04-30",383.4,383.4,366.4,374.0,306395.0],["2019-05-01",369.0,374.0,347.6,350.4,526230.0],["2019-05-02",355.0,364.4,351.2,362.6,262545.0],["2019-05-03",362.6,362.8,354.0,362.8,248725.0],["2019-05-06",351.8,365.0,350.4,363.8,223540.0],["2019-05-07",359.8,361.4,345.6,349.4,209860.0],["2019-05-08",347.0,355.4,346.2,349.0,167165.0],["2019-05-09",347.2,349.2,335.0,346.2,223100.0],["2019-05-10",346.2,365.6,341.0,346.2,327010.0],["2019-05-13",340.0,340.2,324.0,325.4,282465.0],["2019-05-14",329.4,337.6,324.6,335.6,165150.0],["2019-05-15",333.8,345.8,330.2,338.4,162545.0],["2019-05-16",340.8,347.8,340.4,347.8,147160.0],["2019-05-17",345.6,360.4,343.0,355.8,260180.0],["2019-05-20",353.0,353.0,336.0,336.6,255930.0],["2019-05-21",339.0,348.4,335.6,346.4,224875.0],["2019-05-22",343.8,352.8,337.6,352.0,181870.0],["2019-05-23",346.2,347.8,339.6,345.6,167865.0],["2019-05-24",345.4,358.2,345.0,352.6,304890.0],["2019-05-28",354.0,357.6,338.0,340.2,218770.0],["2019-05-29",362.8,393.4,361.4,379.8,1041555.0],["2019-05-30",376.4,379.6,361.2,365.4,348735.0],["2019-05-31",359.8,367.0,351.0,354.6,285555.0],["2019-06-03",352.0,357.0,342.0,351.0,245690.0],["2019-06-04",354.0,356.8,348.0,356.6,196740.0],["2019-06-05",360.0,362.0,340.2,347.0,314830.0],["2019-06-06",346.6,355.8,341.4,355.2,230260.0],["2019-06-07",353.4,369.2,352.0,363.8,287535.0],["2019-06-10",365.6,372.2,361.4,361.6,202145.0],["2019-06-11",363.6,367.8,352.8,359.4,181155.0],["2019-06-12",359.0,363.0,353.6,357.4,144375.0],["2019-06-13",360.0,375.6,359.0,373.2,286255.0],["2019-06-14",376.6,377.0,357.8,361.6,233430.0],["2019-06-17",362.0,377.6,355.4,375.2,297785.0],["2019-06-18",379.6,388.4,377.0,388.0,300415.0],["2019-06-19",388.0,393.6,385.2,388.4,186120.0],["2019-06-20",390.4,399.0,386.0,388.0,228910.0],["2019-06-21",385.6,391.6,378.6,380.2,199625.0],["2019-06-24",383.4,383.4,364.0,368.4,284435.0],["2019-06-25",368.8,375.6,361.6,363.4,208440.0],["2019-06-26",368.6,369.0,357.0,365.8,200705.0],["2019-06-27",365.6,375.0,363.6,374.4,163365.0],["2019-06-28",376.0,388.6,374.6,387.8,220685.0],["2019-07-01",395.4,397.2,383.4,384.8,233470.0],["2019-07-02",415.8,449.0,404.0,447.4,2105565.0],["2019-07-03",446.4,475.8,442.6,457.2,1210225.0],["2019-07-05",453.0,478.2,452.2,463.2,992295.0],["2019-07-08",461.0,474.0,455.0,463.2,610415.0],["2019-07-09",463.2,463.4,431.0,442.8,915945.0],["2019-07-10",444.4,446.0,427.2,439.6,496540.0],["2019-07-11",441.6,452.6,433.0,450.0,311390.0],["2019-07-12",451.6,452.0,435.8,437.8,336405.0],["2019-07-15",440.0,440.2,429.2,437.4,251065.0],["2019-07-16",437.4,438.8,430.4,434.8,183220.0],["2019-07-17",434.0,434.2,418.4,421.4,427470.0],["2019-07-18",383.2,400.8,373.2,378.0,1280120.0],["2019-07-19",363.6,376.8,359.0,361.6,1426885.0],["2019-07-22",363.4,371.0,360.0,361.4,498775.0],["2019-07-23",363.2,364.4,352.0,360.2,504195.0],["2019-07-24",369.6,373.2,361.6,371.4,443740.0],["2019-07-25",370.6,375.4,366.0,369.8,342040.0],["2019-07-26",372.0,375.8,362.8,366.4,298005.0],["2019-07-29",368.0,369.2,360.2,362.8,279015.0],["2019-07-30",364.0,370.4,359.0,368.8,307725.0],["2019-07-31",380.8,410.2,345.0,371.8,612960.0],["2019-08-01",371.8,372.0,355.2,356.0,462820.0],["2019-08-02",359.6,359.6,341.4,345.0,434260.0],["2019-08-05",340.0,340.0,327.4,336.0,474585.0],["2019-08-06",341.4,344.6,334.4,341.2,274460.0],["2019-08-07",336.0,340.0,330.4,337.2,244490.0],["2019-08-08",340.2,357.8,339.0,356.2,661240.0],["2019-08-09",292.8,308.6,290.0,295.4,1422240.0],["2019-08-12",295.6,297.6,275.2,277.8,772930.0],["2019-08-13",276.8,288.2,276.0,285.8,405670.0],["2019-08-14",285.2,299.4,284.4,296.4,486430.0],["2019-08-15",298.8,302.8,283.8,288.8,394145.0],["2019-08-16",292.6,303.8,290.2,303.0,360880.0],["2019-08-19",308.4,316.8,304.0,313.2,411510.0],["2019-08-20",312.2,314.6,301.2,308.6,272455.0],["2019-08-21",310.0,324.6,310.0,321.0,415990.0],["2019-08-22",322.6,324.2,307.4,311.2,354500.0],["2019-08-23",309.0,312.2,303.2,304.2,254290.0],["2019-08-26",306.4,308.8,298.0,304.2,219320.0],["2019-08-27",306.0,307.0,281.0,291.4,504155.0],["2019-08-28",291.0,301.8,285.8,301.4,221615.0],["2019-08-29",304.6,311.2,302.8,308.6,203920.0],["2019-08-30",308.0,309.6,298.8,299.8,254365.0],["2019-09-03",305.0,309.4,293.8,295.0,402785.0],["2019-09-04",298.0,324.2,296.4,322.8,482175.0],["2019-09-05",323.2,324.0,306.4,320.0,358645.0],["2019-09-06",320.0,327.2,305.2,325.4,270435.0],["2019-09-09",327.6,331.4,316.2,317.6,380855.0],["2019-09-10",315.4,327.2,308.4,326.2,321810.0],["2019-09-11",319.6,335.6,317.0,334.6,370625.0],["2019-09-12",337.0,342.0,333.0,335.0,302250.0],["2019-09-13",336.2,339.6,329.4,334.2,259550.0],["2019-09-16",333.6,345.4,333.6,345.0,232285.0],["2019-09-17",347.6,351.0,336.8,343.4,229655.0],["2019-09-18",343.6,344.8,335.6,338.6,174655.0],["2019-09-19",340.6,342.4,330.0,338.8,175660.0],["2019-09-20",340.4,343.6,335.4,336.8,243690.0],["2019-09-23",337.0,343.6,332.6,333.0,219875.0],["2019-09-24",333.4,336.8,314.0,322.4,376125.0],["2019-09-25",317.8,325.4,315.8,317.8,200025.0],["2019-09-26",319.0,319.0,308.4,311.6,301255.0],["2019-09-27",310.8,312.0,300.4,303.0,225610.0],["2019-09-30",306.0,306.8,295.8,303.2,247020.0],["2019-10-01",305.2,311.2,288.0,292.4,348280.0],["2019-10-02",290.0,290.0,277.4,282.2,458410.0],["2019-10-03",286.4,286.8,278.8,281.2,501145.0],["2019-10-04",282.0,288.8,279.6,287.4,369505.0],["2019-10-07",287.4,293.8,279.2,291.8,192705.0],["2019-10-08",287.4,292.0,282.0,283.0,175395.0],["2019-10-09",283.0,286.2,277.6,278.8,176825.0],["2019-10-10",280.0,300.8,278.8,298.2,340105.0],["2019-10-11",304.6,309.0,296.4,304.4,246615.0],["2019-10-14",304.4,313.6,297.6,309.0,206225.0],["2019-10-15",308.8,320.4,306.8,317.2,238080.0],["2019-10-16",317.8,321.6,309.4,321.0,205355.0],["2019-10-17",321.2,330.8,320.2,327.8,232945.0],["2019-10-18",327.8,330.4,320.4,322.6,178955.0],["2019-10-21",326.4,326.4,316.8,323.8,168355.0],["2019-10-22",327.4,333.6,324.4,326.2,204990.0],["2019-10-23",326.8,334.8,326.0,334.8,177810.0],["2019-10-24",337.2,342.6,334.4,339.8,239910.0],["2019-10-25",340.2,342.6,331.0,331.0,234545.0],["2019-10-28",336.6,341.2,331.2,331.2,246790.0],["2019-10-29",331.2,332.4,313.4,319.6,351165.0],["2019-10-30",321.4,332.8,313.4,327.2,274035.0],["2019-10-31",329.4,330.4,320.0,328.4,169865.0],["2019-11-01",330.2,337.8,327.6,335.4,191455.0],["2019-11-04",343.0,349.6,339.0,349.0,356265.0],["2019-11-05",359.6,360.6,327.0,346.6,785900.0],["2019-11-06",347.0,358.6,346.0,349.6,385895.0],["2019-11-07",353.0,354.4,330.6,335.2,385140.0],["2019-11-08",334.0,350.8,333.0,349.6,401140.0],["2019-11-11",354.8,360.0,334.0,338.2,525220.0],["2019-11-12",389.6,419.2,378.4,418.8,2410590.0],["2019-11-13",429.2,441.0,410.8,429.8,1190645.0],["2019-11-14",429.8,429.8,429.8,429.8,0.0],["2019-11-15",465.0,493.4,445.6,480.4,2451745.0],["2019-11-18",482.2,484.0,445.0,452.0,1654290.0],["2019-11-19",451.6,465.0,447.2,454.6,509130.0],["2019-11-20",427.2,441.2,382.0,405.2,1611080.0],["2019-11-21",401.6,422.0,392.2,410.4,409155.0],["2019-11-22",414.0,422.0,405.0,418.2,301010.0],["2019-11-25",422.2,435.4,420.2,421.8,454800.0],["2019-11-26",424.0,424.4,402.0,409.4,345175.0],["2019-11-27",410.0,414.6,402.6,410.0,250885.0],["2019-11-29",413.0,427.0,412.0,425.4,255445.0],["2019-12-02",429.8,434.2,422.2,428.0,303100.0],["2019-12-03",421.8,436.6,417.4,432.6,271235.0],["2019-12-04",437.0,459.6,433.0,455.6,551105.0],["2019-12-05",456.8,457.0,433.6,436.2,373000.0],["2019-12-06",437.2,450.2,435.0,449.0,257920.0],["2019-12-09",455.0,455.0,438.0,451.4,378680.0],["2019-12-10",449.8,471.6,446.4,464.6,404290.0],["2019-12-11",467.6,468.6,453.0,456.2,317550.0],["2019-12-12",456.8,462.2,447.4,459.8,296715.0],["2019-12-13",460.0,483.4,460.0,482.4,468745.0],["2019-12-16",510.2,522.4,440.8,457.6,2991020.0],["2019-12-17",436.4,441.8,415.2,426.8,1268660.0],["2019-12-18",427.2,436.6,416.4,416.6,542010.0],["2019-12-19",403.0,429.4,400.0,424.6,623370.0],["2019-12-20",425.2,431.8,416.4,419.8,395450.0],["2019-12-23",423.6,430.6,419.4,424.4,266800.0],["2019-12-24",421.6,429.4,420.2,427.8,149865.0],["2019-12-26",427.0,444.2,424.2,434.4,270170.0],["2019-12-27",437.0,439.0,424.6,431.0,205250.0],["2019-12-30",430.0,430.6,419.0,420.6,253605.0],["2019-12-31",416.8,433.4,415.6,428.8,278075.0],["2020-01-02",436.0,436.8,418.2,430.6,335070.0],["2020-01-03",421.6,424.8,414.0,419.0,347680.0],["2020-01-06",410.4,425.0,408.6,424.6,312215.0],["2020-01-07",423.4,428.2,401.2,401.6,503040.0],["2020-01-08",396.2,397.6,372.2,389.2,964385.0],["2020-01-09",392.4,407.8,388.6,399.8,449335.0],["2020-01-10",395.0,398.6,378.4,379.0,369495.0],["2020-01-13",399.2,418.4,391.4,395.0,825605.0],["2020-01-14",394.8,396.4,377.8,386.4,425455.0],["2020-01-15",386.6,394.4,383.4,388.0,360485.0],["2020-01-16",390.8,405.2,390.6,401.2,471265.0],["2020-01-17",401.6,404.2,394.8,398.2,276585.0],["2020-01-21",400.0,436.4,399.6,421.4,645105.0],["2020-01-22",421.6,430.8,414.8,416.4,328360.0],["2020-01-23",415.2,416.6,406.8,415.2,220705.0],["2020-01-24",415.4,416.0,400.4,404.4,231310.0],["2020-01-27",376.0,397.8,373.6,393.2,321450.0],["2020-01-28",394.2,408.2,393.2,405.2,211675.0],["2020-01-29",401.2,403.0,385.2,386.2,379355.0],["2020-01-30",386.2,390.2,378.2,380.8,236925.0],["2020-01-31",381.0,382.0,365.6,371.0,354565.0],["2020-02-03",372.4,376.6,365.0,367.8,270045.0],["2020-02-04",372.2,382.2,370.8,376.6,269400.0],["2020-02-05",380.0,384.4,373.6,374.4,194840.0],["2020-02-06",377.2,377.6,369.0,370.2,244650.0],["2020-02-07",370.0,371.0,351.2,353.2,499990.0],["2020-02-10",355.2,361.4,343.4,358.4,345710.0],["2020-02-11",361.0,363.2,353.8,358.0,219230.0],["2020-02-12",361.6,368.6,360.2,363.6,306765.0],["2020-02-13",360.0,363.4,352.6,353.8,167870.0],["2020-02-14",355.0,357.8,350.2,352.4,174320.0],["2020-02-18",362.6,366.0,356.0,363.8,314660.0],["2020-02-19",366.8,367.0,358.2,362.0,176850.0],["2020-02-20",361.0,363.2,352.0,357.4,203635.0],["2020-02-21",358.2,360.0,347.6,358.6,282390.0],["2020-02-24",347.0,354.2,336.0,351.6,344970.0],["2020-02-25",356.8,360.0,343.6,350.0,384630.0],["2020-02-26",338.0,349.0,310.0,325.4,1018145.0],["2020-02-27",300.2,312.4,292.6,293.4,776210.0],["2020-02-28",274.2,294.6,273.4,293.4,606135.0],["2020-03-02",307.2,326.0,298.6,322.0,537400.0],["2020-03-03",323.6,329.4,307.4,310.8,389160.0],["2020-03-04",319.0,323.0,314.6,320.4,214225.0],["2020-03-05",313.6,324.8,306.6,309.0,256035.0],["2020-03-06",300.6,311.6,295.0,298.2,308460.0],["2020-03-09",272.2,284.0,265.0,279.4,435375.0],["2020-03-10",292.0,294.0,270.0,283.4,276790.0],["2020-03-11",276.0,283.0,231.8,251.2,590535.0],["2020-03-12",200.0,247.6,171.6,230.0,749850.0],["2020-03-13",263.6,266.4,222.0,251.0,620170.0],["2020-03-16",218.4,241.0,204.4,205.2,501070.0],["2020-03-17",211.0,227.6,201.2,211.8,486130.0],["2020-03-18",203.8,219.8,197.8,204.6,420110.0],["2020-03-19",201.8,248.8,200.0,230.6,620110.0],["2020-03-20",235.0,242.4,207.4,212.8,452560.0],["2020-03-23",216.0,216.0,200.6,211.0,266460.0],["2020-03-24",220.2,239.0,217.0,238.2,449380.0],["2020-03-25",239.0,256.8,232.0,247.6,366930.0],["2020-03-26",246.6,278.4,246.4,274.0,475270.0],["2020-03-27",271.2,278.4,263.2,264.8,376635.0],["2020-03-30",271.8,275.2,258.6,271.6,1529995.0],["2020-03-31",83.8,87.2,79.0,80.0,5789400.0],["2020-04-01",80.4,105.8,80.0,99.6,4889790.0],["2020-04-02",105.8,115.0,101.2,104.4,2928925.0],["2020-04-03",103.0,105.6,92.0,95.6,1307235.0],["2020-04-06",96.0,102.0,90.4,96.0,1204395.0],["2020-04-07",101.0,109.0,95.8,100.8,1620440.0],["2020-04-08",103.4,118.2,101.4,116.2,1631365.0],["2020-04-09",123.2,126.0,116.8,121.0,1055740.0],["2020-04-13",126.4,130.0,120.0,127.8,1266955.0],["2020-04-14",136.6,141.0,126.2,127.6,1204410.0],["2020-04-15",124.8,128.0,118.2,126.4,707650.0],["2020-04-16",128.0,128.0,121.2,122.8,504780.0],["2020-04-17",125.0,131.6,122.4,130.2,656725.0],["2020-04-20",127.2,139.8,125.6,134.4,644000.0],["2020-04-21",132.6,137.4,127.2,129.0,457935.0],["2020-04-22",131.0,134.0,128.8,133.6,349810.0],["2020-04-23",132.4,139.4,132.2,134.6,426410.0],["2020-04-24",135.4,154.4,134.8,150.6,1038110.0],["2020-04-27",162.6,163.0,152.8,157.0,858050.0],["2020-04-28",163.4,163.4,154.8,156.4,722840.0],["2020-04-29",162.2,169.2,156.8,165.2,704665.0],["2020-04-30",165.6,169.0,148.0,152.2,860530.0],["2020-05-01",148.0,152.0,141.6,146.8,386160.0],["2020-05-04",142.0,152.8,139.2,152.4,383210.0],["2020-05-05",157.6,160.4,152.6,154.4,564140.0],["2020-05-06",156.0,156.8,147.2,147.8,327395.0],["2020-05-07",148.4,152.4,147.6,150.4,286810.0],["2020-05-08",150.6,157.4,150.0,154.2,333225.0],["2020-05-11",152.8,159.2,152.0,157.8,285820.0],["2020-05-12",159.8,164.2,154.0,154.2,451865.0],["2020-05-13",156.0,158.0,143.6,148.4,415195.0],["2020-05-14",146.6,157.8,139.6,152.6,680725.0],["2020-05-15",150.2,155.2,148.0,154.6,272395.0],["2020-05-18",157.6,158.6,149.2,152.6,490205.0],["2020-05-19",152.2,152.2,144.6,148.2,446690.0],["2020-05-20",149.6,152.0,147.2,149.2,246370.0],["2020-05-21",150.0,152.2,145.6,145.6,415120.0],["2020-05-22",130.2,147.0,129.8,144.8,669890.0],["2020-05-26",145.8,146.8,140.0,140.4,364205.0],["2020-05-27",141.6,141.6,132.0,139.2,453950.0],["2020-05-28",138.4,140.4,135.2,136.6,279435.0],["2020-05-29",136.0,138.4,131.0,137.2,326220.0],["2020-06-01",136.2,140.8,134.0,134.2,299255.0],["2020-06-02",135.0,137.6,131.4,136.6,292935.0],["2020-06-03",138.0,138.6,132.8,132.8,323330.0],["2020-06-04",133.6,140.6,132.8,135.2,293560.0],["2020-06-05",138.0,140.6,133.2,133.6,391395.0],["2020-06-08",136.6,151.8,136.0,146.2,730520.0],["2020-06-09",145.6,147.0,141.2,142.4,344860.0],["2020-06-10",142.4,145.0,140.6,141.0,318280.0],["2020-06-11",136.0,139.4,132.6,133.6,365350.0],["2020-06-12",136.0,137.4,125.4,131.8,394680.0],["2020-06-15",130.0,137.6,127.4,137.0,303470.0],["2020-06-16",139.2,141.0,134.8,137.8,253710.0],["2020-06-17",141.8,144.8,133.8,134.4,439545.0],["2020-06-18",134.0,138.0,133.2,135.6,163255.0],["2020-06-19",137.0,141.6,135.4,138.2,252925.0],["2020-06-22",138.2,145.6,132.0,142.8,716510.0],["2020-06-23",143.2,146.4,139.8,142.8,290585.0],["2020-06-24",141.4,143.6,134.8,137.6,232785.0],["2020-06-25",136.4,138.6,133.4,138.4,162005.0],["2020-06-26",139.0,139.0,130.8,134.0,252210.0],["2020-06-29",133.4,136.6,129.6,134.4,218175.0],["2020-06-30",134.2,139.0,132.8,138.4,168890.0],["2020-07-01",136.8,142.8,136.2,140.6,199880.0],["2020-07-02",139.8,142.2,137.8,138.4,200545.0],["2020-07-06",139.0,141.0,137.6,139.6,204420.0],["2020-07-07",138.0,139.0,134.4,134.8,239820.0],["2020-07-08",134.0,136.0,132.2,135.4,191755.0],["2020-07-09",134.8,136.4,131.2,132.8,166815.0],["2020-07-10",133.0,134.8,131.4,134.4,165905.0],["2020-07-13",134.0,139.4,130.6,132.4,280700.0],["2020-07-14",133.0,133.6,129.6,131.2,241425.0],["2020-07-15",132.4,140.4,132.4,137.2,337750.0],["2020-07-16",138.2,138.4,133.2,135.2,169355.0],["2020-07-17",135.0,136.6,133.0,134.0,149350.0],["2020-07-20",134.2,135.4,130.0,132.0,320455.0],["2020-07-21",132.0,139.8,130.4,135.6,429380.0],["2020-07-22",136.4,136.4,131.0,132.2,313685.0],["2020-07-23",132.8,135.4,131.0,131.6,240545.0],["2020-07-24",131.6,131.6,128.4,130.4,260370.0],["2020-07-27",131.2,133.0,128.0,132.6,283000.0],["2020-07-28",132.4,132.8,128.2,128.4,194455.0],["2020-07-29",129.0,131.2,126.6,129.0,212360.0],["2020-07-30",128.0,132.4,127.0,131.8,175545.0],["2020-07-31",131.8,132.2,126.0,129.6,296265.0],["2020-08-03",129.6,136.0,129.4,135.4,338850.0],["2020-08-04",131.0,147.4,130.0,140.6,652980.0],["2020-08-05",140.0,141.0,133.0,137.2,348710.0],["2020-08-06",137.0,143.6,136.6,141.0,340170.0],["2020-08-07",140.0,147.4,138.8,140.0,370810.0],["2020-08-10",141.2,144.6,136.8,139.8,394545.0],["2020-08-11",140.2,140.8,131.6,131.8,333600.0],["2020-08-12",132.6,134.2,130.0,132.4,195060.0],["2020-08-13",132.8,137.2,132.6,135.2,190610.0],["2020-08-14",135.6,137.8,135.2,137.2,132510.0],["2020-08-17",137.0,139.2,134.8,138.6,126140.0],["2020-08-18",139.6,141.6,135.8,136.8,155110.0],["2020-08-19",137.0,140.2,136.0,138.6,173520.0],["2020-08-20",139.0,139.4,136.2,138.4,124435.0],["2020-08-21",137.4,138.8,135.2,138.2,163835.0],["2020-08-24",139.0,139.0,133.8,135.8,182480.0],["2020-08-25",136.0,136.0,132.4,133.6,243415.0],["2020-08-26",136.0,146.4,135.8,141.0,576420.0],["2020-08-27",142.0,155.6,139.0,152.8,673660.0],["2020-08-28",154.0,154.4,146.0,147.2,387185.0],["2020-08-31",154.4,156.6,149.0,155.2,558220.0],["2020-09-01",155.2,158.0,142.6,145.2,625135.0],["2020-09-02",131.4,133.0,100.2,100.8,3189295.0],["2020-09-03",91.0,109.0,89.6,91.2,2387560.0],["2020-09-04",89.6,90.0,80.0,86.0,1023355.0],["2020-09-08",84.8,91.4,83.2,87.0,570680.0],["2020-09-09",88.0,88.8,83.8,83.8,464155.0],["2020-09-10",84.6,88.2,83.4,83.6,510095.0],["2020-09-11",84.4,84.6,79.0,81.6,558530.0],["2020-09-14",81.8,88.0,81.8,85.4,384195.0],["2020-09-15",86.0,86.6,82.8,83.6,291310.0],["2020-09-16",82.0,85.2,82.0,83.6,325460.0],["2020-09-17",84.0,85.8,81.6,84.0,451165.0],["2020-09-18",84.0,84.8,81.4,83.4,426750.0],["2020-09-21",82.0,82.2,78.4,80.2,434985.0],["2020-09-22",80.0,80.6,75.8,77.0,506325.0],["2020-09-23",78.6,78.6,72.4,73.6,674150.0],["2020-09-24",72.8,74.4,67.2,72.8,606175.0],["2020-09-25",72.6,76.6,71.6,76.2,369225.0],["2020-09-28",80.0,81.8,77.6,80.0,384760.0],["2020-09-29",80.0,81.8,77.8,80.8,249180.0],["2020-09-30",79.6,85.6,78.4,84.2,459685.0],["2020-10-01",84.4,85.2,82.0,85.2,237330.0],["2020-10-02",83.0,89.4,83.0,89.4,391550.0],["2020-10-05",97.0,103.0,94.8,101.2,887585.0],["2020-10-06",101.8,103.6,98.8,99.6,503170.0],["2020-10-07",101.0,111.4,100.0,106.2,502270.0],["2020-10-08",108.0,109.6,104.6,105.6,256715.0],["2020-10-09",106.6,107.8,104.6,105.0,176490.0],["2020-10-12",105.6,107.0,102.2,102.8,228215.0],["2020-10-13",103.4,106.0,101.2,101.6,182695.0],["2020-10-14",102.8,102.8,96.0,99.0,290550.0],["2020-10-15",98.4,102.4,96.0,101.0,339065.0],["2020-10-16",106.8,107.4,101.2,103.0,285570.0],["2020-10-19",105.0,105.2,100.0,100.6,186370.0],["2020-10-20",101.8,102.4,97.4,97.6,295595.0],["2020-10-21",97.4,97.4,94.2,94.4,236515.0],["2020-10-22",94.4,102.6,94.4,100.4,194025.0],["2020-10-23",100.4,100.6,97.6,99.6,141760.0],["2020-10-26",100.0,102.2,95.0,97.2,204945.0],["2020-10-27",97.2,99.0,95.8,96.6,99700.0],["2020-10-28",95.2,96.0,91.6,93.8,163730.0],["2020-10-29",94.2,98.6,93.2,98.4,139590.0],["2020-10-30",97.8,99.4,94.6,97.2,173900.0],["2020-11-02",97.4,99.0,95.8,98.8,127265.0],["2020-11-03",99.8,101.8,98.0,100.2,138530.0],["2020-11-04",99.4,103.8,99.0,99.8,219850.0],["2020-11-05",96.8,97.8,90.0,90.2,544975.0],["2020-11-06",92.0,92.0,84.2,85.6,437420.0],["2020-11-09",87.4,89.8,83.6,83.8,324495.0],["2020-11-10",84.2,84.8,81.2,82.2,376025.0],["2020-11-11",83.4,83.8,79.2,82.2,416275.0],["2020-11-12",81.8,83.8,80.2,80.8,464695.0],["2020-11-13",81.0,86.8,80.6,85.6,693785.0],["2020-11-16",85.2,95.4,84.0,93.8,831315.0],["2020-11-17",92.6,93.8,89.2,90.8,513190.0],["2020-11-18",91.4,92.4,86.8,87.0,296320.0],["2020-11-19",87.6,93.2,87.4,90.8,300105.0],["2020-11-20",100.2,100.2,91.8,92.4,1032155.0],["2020-11-23",90.8,92.8,88.6,89.2,416255.0],["2020-11-24",89.0,92.0,88.4,89.6,263195.0],["2020-11-25",89.6,93.6,89.2,92.0,326255.0],["2020-11-27",92.0,93.4,90.8,92.0,212930.0],["2020-11-30",93.4,99.2,92.0,99.2,353000.0],["2020-12-01",101.4,102.8,97.8,98.2,342535.0],["2020-12-02",98.2,98.2,95.4,96.8,190820.0],["2020-12-03",96.8,101.2,96.8,98.6,295370.0],["2020-12-04",100.0,100.4,97.6,100.2,219150.0],["2020-12-07",101.0,105.6,99.6,101.6,336025.0],["2020-12-08",100.8,101.2,93.0,94.4,571090.0],["2020-12-09",94.8,95.6,89.0,92.0,387625.0],["2020-12-10",90.6,100.2,90.2,99.4,537600.0],["2020-12-11",98.8,101.4,97.4,100.2,334380.0],["2020-12-14",103.8,111.0,99.0,101.8,988090.0],["2020-12-15",103.6,107.0,102.4,105.4,414955.0],["2020-12-16",107.0,107.2,98.2,99.4,311000.0],["2020-12-17",99.0,102.4,96.4,101.8,226220.0],["2020-12-18",101.4,103.0,98.4,99.6,276555.0],["2020-12-21",98.0,102.4,96.8,100.4,252645.0],["2020-12-22",100.2,100.6,96.6,99.0,330085.0],["2020-12-23",98.4,106.2,98.4,102.6,534995.0],["2020-12-24",102.0,103.4,99.4,100.2,146410.0],["2020-12-28",100.6,107.0,99.0,99.2,598505.0],["2020-12-29",100.4,100.6,95.0,96.0,567740.0],["2020-12-30",97.0,105.8,95.4,104.6,941440.0],["2020-12-31",103.2,103.8,97.2,97.8,463840.0],["2021-01-04",98.8,102.8,96.0,100.6,344415.0],["2021-01-05",100.4,105.8,99.6,103.6,296775.0],["2021-01-06",104.2,107.0,102.4,103.2,287735.0],["2021-01-07",105.4,114.4,105.2,113.2,576605.0],["2021-01-08",117.0,122.0,114.2,117.4,464245.0],["2021-01-11",117.4,119.2,112.8,115.6,222345.0],["2021-01-12",118.8,123.0,117.6,121.2,299385.0],["2021-01-13",122.2,122.8,117.6,119.2,254100.0],["2021-01-14",119.2,126.2,118.0,122.6,377200.0],["2021-01-15",123.6,126.4,120.6,121.4,242195.0],["2021-01-19",123.8,131.6,122.8,125.8,436385.0],["2021-01-20",127.8,127.8,121.6,124.0,305595.0],["2021-01-21",123.4,127.4,121.0,126.2,287135.0],["2021-01-22",131.8,132.6,126.8,131.0,308555.0],["2021-01-25",143.4,152.8,139.2,151.2,696490.0],["2021-01-26",154.8,156.0,146.2,149.6,502235.0],["2021-01-27",146.0,161.8,145.0,146.8,650485.0],["2021-01-28",148.2,149.6,142.6,146.0,303390.0],["2021-01-29",146.0,156.4,144.6,150.0,582945.0],["2021-02-01",160.2,166.4,152.2,161.6,648720.0],["2021-02-02",162.8,166.0,159.0,164.0,403320.0],["2021-02-03",163.2,185.0,163.2,176.0,599845.0],["2021-02-04",178.6,181.0,170.8,172.0,387030.0],["2021-02-05",173.6,174.8,166.2,168.4,418470.0],["2021-02-08",170.0,170.0,162.2,165.8,402515.0],["2021-02-09",166.0,179.0,164.4,166.2,382005.0],["2021-02-10",170.0,170.8,156.2,160.6,373575.0],["2021-02-11",159.6,161.4,151.2,153.8,357980.0],["2021-02-12",149.6,156.6,144.2,156.4,242060.0],["2021-02-16",157.2,159.8,153.2,154.2,298060.0],["2021-02-17",153.2,157.4,148.4,156.0,330885.0],["2021-02-18",154.8,155.6,147.6,151.0,258310.0],["2021-02-19",151.8,154.6,149.8,151.8,211725.0],["2021-02-22",150.4,154.6,148.6,148.8,234390.0],["2021-02-23",144.2,147.8,137.6,144.6,336800.0],["2021-02-24",147.4,149.2,143.8,146.0,217145.0],["2021-02-25",148.8,151.2,139.0,139.0,281560.0],["2021-02-26",140.6,141.6,134.4,134.8,320395.0],["2021-03-01",138.4,139.8,123.4,123.8,777595.0],["2021-03-02",123.4,125.6,118.8,120.6,581025.0],["2021-03-03",121.4,123.2,115.0,116.6,337195.0],["2021-03-04",117.0,119.0,108.2,114.4,434800.0],["2021-03-05",116.4,120.0,107.0,119.8,474860.0],["2021-03-08",121.8,123.6,115.0,115.8,319325.0],["2021-03-09",118.4,127.4,118.0,124.6,284135.0],["2021-03-10",126.8,127.6,121.0,122.2,192855.0],["2021-03-11",123.8,128.6,122.8,128.2,210450.0],["2021-03-12",125.8,130.4,123.8,130.0,161335.0],["2021-03-15",130.0,132.6,127.6,131.6,153715.0],["2021-03-16",132.6,133.0,126.8,129.6,171600.0],["2021-03-17",127.2,146.0,126.0,133.2,548925.0],["2021-03-18",132.4,132.4,126.0,127.2,307135.0],["2021-03-19",127.8,130.6,126.8,128.8,164660.0],["2021-03-22",129.2,130.6,125.2,126.0,190965.0],["2021-03-23",126.2,126.4,120.4,121.6,184940.0],["2021-03-24",121.6,122.2,115.0,115.6,209320.0],["2021-03-25",113.8,119.4,110.4,118.2,117220.0],["2021-03-26",119.2,121.6,116.6,121.2,173215.0],["2021-03-29",123.0,125.8,120.8,122.6,231205.0],["2021-03-30",124.4,129.8,123.4,127.4,342920.0],["2021-03-31",127.6,131.0,124.2,124.2,255395.0],["2021-04-01",125.4,131.6,123.8,129.6,233640.0],["2021-04-05",130.4,130.4,126.0,130.0,225655.0],["2021-04-06",128.0,128.4,125.4,127.4,174890.0],["2021-04-07",121.8,125.6,120.8,121.0,209655.0],["2021-04-08",122.2,122.6,118.4,120.0,205665.0],["2021-04-09",119.8,120.0,117.6,118.6,131010.0],["2021-04-12",118.6,118.6,115.0,116.8,187695.0],["2021-04-13",110.0,110.0,100.6,101.6,1319370.0],["2021-04-14",103.0,107.0,102.0,102.2,388340.0],["2021-04-15",102.6,103.4,98.0,100.2,404850.0],["2021-04-16",100.6,101.4,97.2,100.4,220305.0],["2021-04-19",100.4,102.2,98.6,100.8,221005.0],["2021-04-20",101.0,101.6,98.4,99.0,142645.0],["2021-04-21",99.0,102.4,97.8,101.8,145510.0],["2021-04-22",101.0,106.4,99.8,103.8,272740.0],["2021-04-23",103.6,103.8,100.8,102.6,158140.0],["2021-04-26",103.8,104.6,101.6,103.6,241905.0],["2021-04-27",103.6,104.8,102.0,104.0,170400.0],["2021-04-28",103.4,105.8,102.8,103.8,293180.0],["2021-04-29",105.4,109.6,102.8,104.8,316765.0],["2021-04-30",104.4,108.0,101.2,101.8,240005.0],["2021-05-03",102.0,103.0,98.6,99.4,235350.0],["2021-05-04",98.8,99.4,93.8,96.2,258225.0],["2021-05-05",96.8,97.6,92.8,94.0,270755.0],["2021-05-06",93.0,93.4,88.6,90.8,298375.0],["2021-05-07",91.4,95.0,91.2,92.0,178085.0],["2021-05-10",92.0,94.0,90.2,91.8,166410.0],["2021-05-11",89.2,92.6,88.6,92.2,150435.0],["2021-05-12",88.0,89.4,85.6,87.0,381610.0],["2021-05-13",87.2,89.6,83.2,85.2,228985.0],["2021-05-14",85.2,89.0,84.4,87.6,259825.0],["2021-05-17",87.0,87.6,85.0,86.4,168800.0],["2021-05-18",87.4,92.6,86.8,90.8,188740.0],["2021-05-19",89.2,91.4,88.0,90.0,118590.0],["2021-05-20",90.4,92.0,89.6,91.4,85205.0],["2021-05-21",92.0,92.6,90.6,91.2,93735.0],["2021-05-24",91.4,91.8,88.0,88.2,87565.0],["2021-05-25",88.4,90.0,86.4,87.0,123365.0],["2021-05-26",87.0,92.2,86.6,91.8,159685.0],["2021-05-27",92.0,93.6,90.8,92.4,90110.0],["2021-05-28",91.4,94.4,90.6,90.8,87045.0],["2021-06-01",91.0,92.4,89.4,92.0,123980.0],["2021-06-02",91.6,93.0,90.4,91.8,117435.0],["2021-06-03",91.0,94.0,90.8,91.8,113100.0],["2021-06-04",91.6,91.8,88.6,89.0,159445.0],["2021-06-07",89.0,95.6,88.4,95.2,196295.0],["2021-06-08",97.0,99.2,95.4,97.8,192070.0],["2021-06-09",98.4,100.4,97.0,97.6,135190.0],["2021-06-10",96.8,98.4,96.4,97.6,107360.0],["2021-06-11",98.6,99.4,97.0,99.0,92735.0],["2021-06-14",98.8,101.2,98.2,100.0,119305.0],["2021-06-15",99.8,100.0,96.0,98.4,138240.0],["2021-06-16",97.6,99.2,96.0,97.8,92245.0],["2021-06-17",97.8,99.6,96.6,98.6,121185.0],["2021-06-18",98.0,99.4,95.8,99.2,395235.0],["2021-06-21",99.0,99.2,87.6,94.0,605470.0],["2021-06-22",90.8,92.8,89.4,91.0,172375.0],["2021-06-23",91.2,93.2,89.4,90.8,197740.0],["2021-06-24",92.2,95.0,91.4,94.0,130885.0],["2021-06-25",93.2,93.8,91.8,92.4,130725.0],["2021-06-28",94.0,94.8,92.4,92.8,100010.0],["2021-06-29",92.6,93.6,89.0,89.6,147190.0],["2021-06-30",90.0,90.2,87.2,87.6,205735.0],["2021-07-01",88.8,90.0,88.0,89.2,97900.0],["2021-07-02",89.8,89.8,87.0,87.8,65710.0],["2021-07-06",88.0,88.0,84.2,84.8,157645.0],["2021-07-07",85.0,85.4,82.0,85.0,161390.0],["2021-07-08",82.0,87.4,82.0,87.0,203615.0],["2021-07-09",87.4,91.0,86.2,90.6,464370.0],["2021-07-12",91.0,91.2,87.8,89.2,176125.0],["2021-07-13",88.2,89.0,85.8,85.8,108035.0],["2021-07-14",85.0,85.2,81.6,82.4,175660.0],["2021-07-15",82.2,82.6,80.0,82.0,142050.0],["2021-07-16",82.4,84.4,81.6,83.6,199330.0],["2021-07-19",81.6,85.0,81.6,84.4,172895.0],["2021-07-20",84.4,86.4,83.8,86.0,135525.0],["2021-07-21",86.0,86.4,85.0,85.2,106305.0],["2021-07-22",86.0,86.2,82.2,82.4,97375.0],["2021-07-23",82.4,82.6,80.2,80.4,135425.0],["2021-07-26",80.4,81.8,78.6,78.8,120640.0],["2021-07-27",79.8,81.0,76.8,80.0,136320.0],["2021-07-28",80.4,86.4,80.2,85.6,190810.0],["2021-07-29",86.6,87.0,84.2,84.8,93775.0],["2021-07-30",84.6,85.0,82.6,82.8,88615.0],["2021-08-02",82.8,85.6,82.8,84.4,73320.0],["2021-08-03",85.2,90.0,82.0,86.0,277310.0],["2021-08-04",88.0,90.4,86.4,88.8,377340.0],["2021-08-05",91.0,100.2,90.0,97.2,498810.0],["2021-08-06",97.2,99.0,95.0,98.6,212750.0],["2021-08-09",98.2,99.8,96.6,97.0,226905.0],["2021-08-10",96.6,97.6,95.2,97.4,137400.0],["2021-08-11",97.8,100.2,97.2,98.6,215180.0],["2021-08-12",99.8,116.0,98.8,112.8,700750.0],["2021-08-13",112.0,112.4,105.8,108.4,261310.0],["2021-08-16",108.2,108.8,103.8,105.8,227905.0],["2021-08-17",106.0,112.2,106.0,112.2,253575.0],["2021-08-18",112.4,118.0,112.0,112.2,264045.0],["2021-08-19",112.0,113.8,106.4,108.2,186600.0],["2021-08-20",107.6,109.0,106.0,107.8,152940.0],["2021-08-23",111.0,119.4,109.8,115.6,292670.0],["2021-08-24",118.6,118.6,112.4,115.4,214695.0],["2021-08-25",114.8,117.0,113.6,116.8,163615.0],["2021-08-26",116.4,117.2,111.8,113.0,136345.0],["2021-08-27",113.2,116.0,111.6,112.4,172550.0],["2021-08-30",112.0,113.6,109.6,110.8,162610.0],["2021-08-31",110.8,113.6,108.2,108.8,178595.0],["2021-09-01",109.6,109.6,106.6,108.6,130150.0],["2021-09-02",108.4,109.8,107.0,108.0,91020.0],["2021-09-03",107.2,107.8,104.0,105.8,140625.0],["2021-09-07",105.0,105.4,101.4,103.2,202765.0],["2021-09-08",103.2,105.0,100.8,103.0,152340.0],["2021-09-09",104.8,107.2,103.4,105.4,201800.0],["2021-09-10",105.8,108.8,105.6,106.0,120665.0],["2021-09-13",106.2,108.4,104.6,105.4,87340.0],["2021-09-14",105.6,107.4,103.2,103.4,130715.0],["2021-09-15",103.6,105.8,102.8,103.2,89170.0],["2021-09-16",102.8,104.0,100.8,103.4,97820.0],["2021-09-17",104.0,104.2,101.4,103.0,104545.0],["2021-09-20",101.4,102.8,99.0,101.6,206880.0],["2021-09-21",101.8,103.6,101.0,102.6,92695.0],["2021-09-22",102.8,106.4,102.2,105.8,149585.0],["2021-09-23",106.0,108.8,105.6,108.8,158770.0],["2021-09-24",107.8,110.4,106.6,108.0,138160.0],["2021-09-27",108.0,108.2,105.8,107.6,93760.0],["2021-09-28",107.2,107.2,104.6,105.0,133440.0],["2021-09-29",104.2,106.0,102.2,102.8,91890.0],["2021-09-30",102.8,103.2,101.0,102.0,137875.0],["2021-10-01",102.2,103.2,99.8,102.2,126875.0],["2021-10-04",101.4,102.0,98.6,99.8,174800.0],["2021-10-05",100.0,100.8,96.2,98.4,167680.0],["2021-10-06",98.2,98.4,96.4,97.4,108220.0],["2021-10-07",98.0,100.8,97.2,99.0,69645.0],["2021-10-08",99.6,100.8,98.8,100.4,87550.0],["2021-10-11",101.2,103.4,100.0,101.8,97960.0],["2021-10-12",102.2,104.8,102.0,103.6,83880.0],["2021-10-13",104.2,104.4,102.4,103.4,60495.0],["2021-10-14",103.6,104.8,102.6,103.4,81010.0],["2021-10-15",104.4,104.8,102.2,103.2,66930.0],["2021-10-18",102.2,103.2,100.2,100.8,69840.0],["2021-10-19",101.6,102.2,100.4,101.0,69930.0],["2021-10-20",101.0,101.4,99.4,100.6,71520.0],["2021-10-21",100.0,101.0,99.6,100.2,55625.0],["2021-10-22",100.4,100.4,98.6,100.0,99305.0],["2021-10-25",99.0,99.4,94.4,95.2,246815.0],["2021-10-26",95.4,95.6,91.2,93.0,449485.0],["2021-10-27",93.0,93.6,91.4,91.6,137005.0],["2021-10-28",91.8,93.4,89.6,93.4,143305.0],["2021-10-29",93.8,95.6,92.6,95.4,118165.0],["2021-11-01",95.8,97.8,94.6,96.6,90565.0],["2021-11-02",96.2,97.6,94.4,96.4,93320.0],["2021-11-03",90.0,91.0,83.6,84.8,501290.0],["2021-11-04",85.6,87.6,83.0,84.6,208550.0],["2021-11-05",84.4,86.2,81.0,81.8,258315.0],["2021-11-08",83.6,83.6,80.6,83.0,260280.0],["2021-11-09",82.6,85.0,81.8,84.2,155905.0],["2021-11-10",82.8,86.0,82.2,84.0,169035.0],["2021-11-11",84.0,85.4,81.8,82.2,165530.0],["2021-11-12",83.0,83.6,79.2,81.2,318990.0],["2021-11-15",80.4,81.8,79.4,79.6,183405.0],["2021-11-16",80.6,91.8,80.0,82.2,650750.0],["2021-11-17",81.6,84.4,80.0,82.6,220895.0],["2021-11-18",83.4,83.6,77.2,78.0,312580.0],["2021-11-19",80.0,80.0,77.2,78.0,163160.0],["2021-11-22",78.0,78.4,75.4,75.6,187740.0],["2021-11-23",75.8,77.2,73.6,76.4,188510.0],["2021-11-24",75.6,77.2,75.0,77.0,117585.0],["2021-11-26",75.4,76.0,71.8,72.8,125530.0],["2021-11-29",73.4,73.4,70.6,71.2,295285.0],["2021-11-30",70.4,73.0,69.2,72.0,237680.0],["2021-12-01",73.0,75.0,70.6,74.2,393350.0],["2021-12-02",73.0,73.8,69.8,71.4,209940.0],["2021-12-03",72.0,72.4,69.8,71.4,273990.0],["2021-12-06",70.8,71.8,70.0,71.4,175570.0],["2021-12-07",71.8,75.6,71.8,73.8,107570.0],["2021-12-08",73.8,73.8,70.8,72.2,235390.0],["2021-12-09",71.2,71.8,67.0,67.0,297955.0],["2021-12-10",67.0,68.6,66.4,67.6,234610.0],["2021-12-13",67.6,68.2,64.8,66.0,187770.0],["2021-12-14",64.6,65.8,64.2,65.0,179920.0],["2021-12-15",64.8,65.0,62.2,64.8,130550.0],["2021-12-16",64.8,67.4,64.8,66.4,113155.0],["2021-12-17",66.6,70.2,65.6,69.4,201180.0],["2021-12-20",68.6,68.6,65.8,68.2,158855.0],["2021-12-21",68.2,69.4,67.6,68.2,101380.0],["2021-12-22",67.8,68.4,66.8,67.4,128365.0],["2021-12-23",67.2,71.4,66.6,70.2,160240.0],["2021-12-27",69.2,69.6,67.8,68.0,130560.0],["2021-12-28",67.6,70.4,67.4,68.2,151120.0],["2021-12-29",67.2,67.6,65.6,66.2,147910.0],["2021-12-30",65.8,69.0,65.6,67.0,186800.0],["2021-12-31",66.8,69.0,66.0,67.4,212900.0],["2022-01-03",67.6,72.2,67.0,70.2,139765.0],["2022-01-04",71.0,71.4,67.6,69.2,128200.0],["2022-01-05",68.0,69.6,64.8,65.2,186160.0],["2022-01-06",65.8,65.8,62.2,64.0,188435.0],["2022-01-07",63.6,66.6,63.6,65.0,96840.0],["2022-01-10",65.4,66.6,64.2,66.6,148195.0],["2022-01-11",66.6,70.8,65.4,69.0,180965.0],["2022-01-12",69.2,69.2,67.4,68.2,71910.0],["2022-01-13",68.8,70.4,67.6,69.4,210615.0],["2022-01-14",68.4,70.4,67.8,70.4,142835.0],["2022-01-18",70.0,71.8,67.0,67.2,332245.0],["2022-01-19",67.4,68.0,65.2,66.0,163270.0],["2022-01-20",66.4,67.0,63.6,64.2,119495.0],["2022-01-21",64.4,64.6,60.8,61.4,187055.0],["2022-01-24",60.0,61.0,55.8,59.8,301250.0],["2022-01-25",63.4,67.8,63.0,65.2,707295.0],["2022-01-26",66.8,74.0,66.4,68.6,840440.0],["2022-01-27",69.6,69.6,65.6,66.0,387505.0],["2022-01-28",66.6,67.4,65.0,67.2,293970.0],["2022-01-31",68.6,72.8,68.2,72.4,680045.0],["2022-02-01",73.0,75.8,72.4,74.6,419690.0],["2022-02-02",75.8,75.8,71.8,72.0,198190.0],["2022-02-03",71.2,75.0,71.0,72.8,213110.0],["2022-02-04",73.2,74.0,71.4,73.2,123285.0],["2022-02-07",73.0,74.4,71.2,71.6,101000.0],["2022-02-08",71.2,71.2,68.8,70.6,101325.0],["2022-02-09",71.2,74.8,71.2,73.8,104465.0],["2022-02-10",72.2,76.4,71.4,72.6,124370.0],["2022-02-11",72.4,74.2,70.2,70.8,122910.0],["2022-02-14",70.2,70.2,68.0,68.0,85000.0],["2022-02-15",68.4,71.8,68.4,71.6,97000.0],["2022-02-16",70.4,70.6,67.8,69.4,112965.0],["2022-02-17",68.4,69.0,66.8,67.0,102775.0],["2022-02-18",67.4,68.0,66.0,66.2,78240.0],["2022-02-22",65.0,67.0,63.4,64.0,134725.0],["2022-02-23",65.2,65.4,62.4,62.6,78040.0],["2022-02-24",58.8,64.0,58.4,63.8,136275.0],["2022-02-25",63.6,65.6,62.2,65.4,84050.0],["2022-02-28",64.6,66.4,63.6,66.2,118695.0],["2022-03-01",67.0,67.8,63.0,63.8,139240.0],["2022-03-02",63.6,66.0,63.6,64.0,92915.0],["2022-03-03",64.6,64.8,61.8,63.4,99750.0],["2022-03-04",63.0,64.8,61.0,61.8,109135.0],["2022-03-07",61.4,62.6,59.8,60.0,180035.0],["2022-03-08",59.4,61.2,57.4,59.8,356885.0],["2022-03-09",60.2,62.8,60.2,62.6,78360.0],["2022-03-10",61.0,61.8,60.2,60.6,77865.0],["2022-03-11",60.6,63.0,58.8,59.2,429820.0],["2022-03-14",59.4,60.6,55.8,57.0,206860.0],["2022-03-15",57.0,58.2,55.2,57.4,218050.0],["2022-03-16",57.4,60.6,57.4,60.4,156950.0],["2022-03-17",60.2,62.2,59.8,61.0,61720.0],["2022-03-18",60.0,62.8,60.0,62.0,103005.0],["2022-03-21",61.8,62.4,60.8,61.4,72755.0],["2022-03-22",61.6,65.4,61.4,64.4,112260.0],["2022-03-23",64.0,67.4,63.4,65.4,80140.0],["2022-03-24",66.2,67.2,65.6,66.2,64140.0],["2022-03-25",66.2,67.0,64.4,65.6,54725.0],["2022-03-28",66.2,67.0,64.2,65.4,63645.0],["2022-03-29",65.4,68.2,65.4,67.6,110665.0],["2022-03-30",67.0,67.8,65.0,65.2,75565.0],["2022-03-31",65.6,66.6,63.8,65.8,85520.0],["2022-04-01",65.8,70.6,65.6,70.6,191590.0],["2022-04-04",70.2,73.4,70.0,72.6,129550.0],["2022-04-05",72.8,73.8,71.8,72.8,110965.0],["2022-04-06",72.4,74.8,71.4,73.8,134530.0],["2022-04-07",73.8,74.4,69.0,70.6,134660.0],["2022-04-08",70.6,71.0,67.8,68.0,118240.0],["2022-04-11",67.2,69.2,66.4,67.0,95660.0],["2022-04-12",67.4,68.4,64.8,65.2,64835.0],["2022-04-13",65.2,67.4,65.2,66.8,72650.0],["2022-04-14",66.6,67.0,64.2,65.4,66100.0],["2022-04-18",64.6,65.0,62.4,62.6,66250.0],["2022-04-19",62.2,64.6,62.2,63.8,65985.0],["2022-04-20",63.4,64.0,62.6,63.2,53330.0],["2022-04-21",63.8,64.8,60.8,61.0,130145.0],["2022-04-22",61.2,61.8,60.0,60.6,78530.0],["2022-04-25",60.6,61.2,58.2,60.4,140055.0],["2022-04-26",60.4,61.0,58.4,59.2,197515.0],["2022-04-27",59.8,62.6,59.2,59.6,154785.0],["2022-04-28",60.0,60.2,55.4,55.6,220245.0],["2022-04-29",56.0,57.0,53.4,53.8,146530.0],["2022-05-02",54.2,54.8,52.8,54.6,99350.0],["2022-05-03",55.0,55.2,53.4,54.8,183230.0],["2022-05-04",37.0,38.2,29.0,31.2,1990975.0],["2022-05-05",29.4,29.6,26.8,27.0,1131535.0],["2022-05-06",26.4,27.6,25.0,26.8,594325.0],["2022-05-09",25.8,26.2,24.8,25.4,362935.0],["2022-05-10",25.4,26.4,25.2,25.2,247260.0],["2022-05-11",25.2,25.2,22.4,22.6,337325.0],["2022-05-12",23.0,25.0,22.2,25.0,239720.0],["2022-05-13",25.2,30.0,25.0,29.8,576925.0],["2022-05-16",29.0,30.6,29.0,30.0,155365.0],["2022-05-17",30.0,33.4,29.4,33.2,253450.0],["2022-05-18",32.0,32.4,29.2,29.4,130680.0],["2022-05-19",29.0,30.2,28.2,28.8,135410.0],["2022-05-20",29.8,30.0,27.0,28.4,101975.0],["2022-05-23",29.0,29.4,28.0,28.2,85110.0],["2022-05-24",28.0,28.2,26.0,26.2,147280.0],["2022-05-25",26.6,27.4,26.2,27.2,67345.0],["2022-05-26",27.4,28.8,27.2,28.6,124820.0],["2022-05-27",28.2,29.2,27.2,28.8,63745.0],["2022-05-31",28.0,29.4,28.0,29.0,114615.0],["2022-06-01",28.6,29.8,28.0,29.0,129505.0],["2022-06-02",28.6,30.2,28.4,29.2,72745.0],["2022-06-03",31.2,35.2,30.0,33.6,756535.0],["2022-06-06",35.4,36.6,32.4,32.8,561660.0],["2022-06-07",32.2,36.4,32.0,36.2,182965.0],["2022-06-08",35.8,40.6,35.8,37.8,297645.0],["2022-06-09",38.0,38.4,35.4,35.6,281615.0],["2022-06-10",35.8,37.2,34.4,36.0,335635.0],["2022-06-13",35.0,35.2,32.4,34.0,214150.0],["2022-06-14",34.0,35.6,32.0,35.6,242250.0],["2022-06-15",35.6,36.4,33.8,36.2,240290.0],["2022-06-16",36.0,36.0,33.6,34.0,167045.0],["2022-06-17",34.4,37.6,34.2,36.6,270110.0],["2022-06-21",37.2,39.0,37.0,37.8,151975.0],["2022-06-22",36.8,39.2,36.6,37.6,113655.0],["2022-06-23",38.0,39.8,37.6,39.8,108985.0],["2022-06-24",40.2,40.2,38.0,38.4,133810.0],["2022-06-27",39.2,39.2,37.2,38.4,93080.0],["2022-06-28",38.2,38.4,36.0,37.0,107710.0],["2022-06-29",36.4,37.2,35.4,36.4,126985.0],["2022-06-30",35.6,36.2,29.4,29.8,465800.0],["2022-07-01",29.2,29.8,24.0,28.8,543455.0],["2022-07-05",29.0,32.0,27.2,31.8,169120.0],["2022-07-06",31.0,33.0,30.6,31.2,138470.0],["2022-07-07",31.2,32.6,31.2,31.4,74580.0],["2022-07-08",31.0,32.6,30.2,32.4,58120.0],["2022-07-11",31.4,32.2,28.0,28.6,153350.0],["2022-07-12",27.8,29.0,25.8,28.0,267235.0],["2022-07-13",28.0,28.8,27.0,28.2,90080.0],["2022-07-14",27.8,28.6,27.4,28.4,121700.0],["2022-07-15",28.6,28.6,26.0,27.0,168160.0],["2022-07-18",27.6,27.8,25.2,25.8,135445.0],["2022-07-19",26.2,26.4,25.2,25.8,278610.0],["2022-07-20",25.8,28.2,25.2,26.8,136875.0],["2022-07-21",27.6,27.6,25.6,26.6,139155.0],["2022-07-22",26.8,26.8,25.2,25.6,306875.0],["2022-07-25",26.2,27.6,25.4,26.8,75195.0],["2022-07-26",26.2,27.6,26.0,26.6,40895.0],["2022-07-27",27.0,27.2,26.0,27.0,33895.0],["2022-07-28",27.0,27.4,25.6,26.8,34370.0],["2022-07-29",26.4,27.0,25.8,26.6,73750.0],["2022-08-01",26.4,27.0,25.4,25.8,214375.0],["2022-08-02",25.0,27.4,25.0,26.6,224805.0],["2022-08-03",26.0,28.4,24.8,25.4,249600.0],["2022-08-04",25.0,26.2,25.0,25.6,175145.0],["2022-08-05",25.6,26.0,24.6,25.8,137660.0],["2022-08-08",26.0,29.4,25.4,29.0,491600.0],["2022-08-09",28.2,29.6,27.8,28.2,81505.0],["2022-08-10",28.6,31.8,28.0,30.6,290270.0],["2022-08-11",30.4,34.0,30.0,32.2,272795.0],["2022-08-12",32.0,33.8,31.8,33.0,105030.0],["2022-08-15",32.4,33.8,32.0,33.4,85110.0],["2022-08-16",33.4,34.2,31.6,33.4,101280.0],["2022-08-17",33.0,34.0,30.8,32.6,136545.0],["2022-08-18",32.4,32.4,31.0,32.0,71610.0],["2022-08-19",31.4,32.2,31.0,31.6,54995.0],["2022-08-22",29.6,31.0,24.0,25.6,399145.0],["2022-08-23",25.8,27.8,25.0,27.0,216095.0],["2022-08-24",27.0,28.2,26.6,27.2,87840.0],["2022-08-25",27.0,27.2,25.6,26.0,222215.0],["2022-08-26",26.6,26.6,24.6,25.4,201570.0],["2022-08-29",25.4,25.4,24.2,25.0,219485.0],["2022-08-30",25.0,25.6,24.2,24.2,62930.0],["2022-08-31",24.4,24.6,23.0,23.6,179770.0],["2022-09-01",23.2,23.8,21.8,23.4,418340.0],["2022-09-02",23.4,24.8,23.0,24.2,217655.0],["2022-09-06",23.4,26.4,23.0,25.4,309445.0],["2022-09-07",25.4,27.2,25.0,26.6,222610.0],["2022-09-08",26.4,27.6,26.0,27.0,331020.0],["2022-09-09",27.2,28.0,26.8,27.4,236330.0],["2022-09-12",27.2,28.2,26.4,27.8,111195.0],["2022-09-13",26.8,27.6,25.4,26.0,118845.0],["2022-09-14",25.8,26.0,23.8,24.4,135240.0],["2022-09-15",24.2,25.6,24.2,24.8,81395.0],["2022-09-16",24.4,25.2,24.0,25.0,165450.0],["2022-09-19",24.4,25.0,23.4,23.8,169965.0],["2022-09-20",24.0,24.4,22.4,23.0,200740.0],["2022-09-21",23.0,23.2,22.0,22.0,125835.0],["2022-09-22",22.0,22.6,21.6,22.4,179735.0],["2022-09-23",22.8,22.8,20.8,21.8,257075.0],["2022-09-26",21.4,22.8,21.4,22.0,78195.0],["2022-09-27",22.6,22.8,21.6,22.6,137865.0],["2022-09-28",22.6,24.6,22.6,23.8,192285.0],["2022-09-29",23.2,23.6,21.8,22.0,84725.0],["2022-09-30",22.2,22.4,21.6,21.8,76055.0],["2022-10-03",22.0,23.0,21.2,22.4,92660.0],["2022-10-04",22.6,24.4,22.6,24.2,89560.0],["2022-10-05",24.0,24.2,22.8,23.8,50450.0],["2022-10-06",23.8,26.0,23.6,25.6,198155.0],["2022-10-07",25.4,26.2,24.6,24.8,120970.0],["2022-10-10",24.4,24.8,23.6,23.6,43850.0],["2022-10-11",24.6,25.4,23.6,24.0,162860.0],["2022-10-12",24.6,24.6,23.0,23.6,89965.0],["2022-10-13",23.2,24.4,22.6,24.2,58450.0],["2022-10-14",24.2,24.8,22.6,23.0,165540.0],["2022-10-17",23.6,23.8,22.8,23.0,101475.0],["2022-10-18",23.4,23.8,23.0,23.4,120375.0],["2022-10-19",23.0,23.0,21.2,21.4,148340.0],["2022-10-20",21.6,22.6,21.2,21.8,189710.0],["2022-10-21",23.0,23.0,21.6,22.4,122815.0],["2022-10-24",22.6,22.6,21.6,22.2,35320.0],["2022-10-25",22.2,23.0,22.2,23.0,54960.0],["2022-10-26",22.8,24.0,22.2,23.6,130420.0],["2022-10-27",23.8,24.2,21.8,22.8,179520.0],["2022-10-28",23.0,24.8,22.8,24.6,314240.0],["2022-10-31",24.8,25.6,24.4,24.6,92525.0],["2022-11-01",24.8,26.6,24.8,25.8,114550.0],["2022-11-02",26.0,26.6,25.0,25.2,65770.0],["2022-11-03",25.0,25.4,23.0,23.4,125550.0],["2022-11-04",23.8,24.2,23.2,23.4,72370.0],["2022-11-07",23.6,26.8,23.6,26.2,412405.0],["2022-11-08",26.2,27.6,24.6,25.8,110900.0],["2022-11-09",25.2,25.6,24.4,24.6,59270.0],["2022-11-10",25.0,26.0,24.4,26.0,132075.0],["2022-11-11",25.4,27.4,25.2,26.8,207255.0],["2022-11-14",27.0,27.2,25.0,25.4,113250.0],["2022-11-15",25.6,26.8,25.2,25.6,148530.0],["2022-11-16",25.6,26.0,24.2,24.4,69180.0],["2022-11-17",24.6,24.6,23.0,23.2,115680.0],["2022-11-18",23.0,24.6,22.4,23.6,138750.0],["2022-11-21",23.0,23.6,22.4,23.0,123170.0],["2022-11-22",23.2,24.4,22.6,24.0,155750.0],["2022-11-23",24.2,24.4,23.0,23.4,47215.0],["2022-11-25",23.4,23.4,23.0,23.4,46875.0],["2022-11-28",23.0,23.8,22.4,22.4,71945.0],["2022-11-29",22.8,23.0,22.4,22.8,109760.0],["2022-11-30",23.0,23.4,22.4,23.0,68915.0],["2022-12-01",23.6,24.6,23.2,23.8,412725.0],["2022-12-02",23.2,24.6,23.2,24.4,57325.0],["2022-12-05",23.6,24.4,23.2,23.6,151380.0],["2022-12-06",23.2,24.2,22.6,23.8,299395.0],["2022-12-07",24.0,24.8,23.0,23.4,251835.0],["2022-12-08",23.8,24.0,22.8,24.0,227540.0],["2022-12-09",23.8,24.0,23.2,23.2,196285.0],["2022-12-12",23.2,23.8,22.8,23.4,216705.0],["2022-12-13",23.6,24.6,23.4,24.6,393480.0],["2022-12-14",24.2,26.0,24.0,25.6,322810.0],["2022-12-15",24.8,25.6,24.2,24.6,244725.0],["2022-12-16",23.8,25.6,23.8,25.2,229940.0],["2022-12-19",25.2,25.2,23.6,23.8,100200.0],["2022-12-20",23.6,26.0,23.4,25.0,148360.0],["2022-12-21",25.6,26.6,24.8,25.0,212140.0],["2022-12-22",25.4,25.8,24.2,25.8,171345.0],["2022-12-23",25.6,25.8,25.0,25.0,65255.0],["2022-12-27",24.4,25.0,23.6,24.0,167685.0],["2022-12-28",24.2,24.4,23.0,23.0,167150.0],["2022-12-29",23.0,25.0,22.6,24.0,207280.0],["2022-12-30",23.6,24.4,23.4,24.2,221060.0],["2023-01-03",24.2,25.0,23.0,23.8,91915.0],["2023-01-04",23.4,25.0,23.4,24.8,57370.0],["2023-01-05",24.6,25.6,24.2,25.2,112410.0],["2023-01-06",26.6,29.0,26.2,28.8,286990.0],["2023-01-09",28.8,30.8,28.6,29.6,146505.0],["2023-01-10",31.6,37.0,31.0,34.4,514595.0],["2023-01-11",35.6,37.2,34.0,36.4,352235.0],["2023-01-12",37.0,39.4,34.4,39.0,257255.0],["2023-01-13",38.2,42.6,38.2,41.8,337160.0],["2023-01-17",42.0,42.0,38.0,39.4,460770.0],["2023-01-18",38.8,40.0,36.6,37.0,217340.0],["2023-01-19",36.4,38.4,35.0,36.8,236600.0],["2023-01-20",37.2,38.6,35.4,36.4,391895.0],["2023-01-23",36.6,37.8,35.2,36.0,357195.0],["2023-01-24",36.0,36.2,33.8,35.0,485355.0],["2023-01-25",35.0,36.8,34.0,36.0,602775.0],["2023-01-26",36.6,37.4,35.6,36.2,318075.0],["2023-01-27",36.8,39.0,35.2,37.0,662595.0],["2023-01-30",36.8,37.6,36.2,36.2,143315.0],["2023-01-31",36.2,38.0,36.2,37.2,105640.0],["2023-02-01",37.0,37.6,36.0,37.2,120240.0],["2023-02-02",37.8,39.4,37.2,39.0,154925.0],["2023-02-03",38.4,39.2,37.8,37.8,121825.0],["2023-02-06",37.8,39.4,37.6,38.8,176920.0],["2023-02-07",39.8,43.8,39.2,43.8,551785.0],["2023-02-08",44.2,44.6,40.0,40.2,342520.0],["2023-02-09",41.0,42.4,40.0,40.0,185405.0],["2023-02-10",40.8,40.8,37.6,38.4,158775.0],["2023-02-13",39.6,39.6,38.0,39.2,113820.0],["2023-02-14",38.4,39.4,38.0,39.2,85575.0],["2023-02-15",39.0,39.0,37.8,38.0,118255.0],["2023-02-16",38.4,38.6,37.0,37.4,186255.0],["2023-02-17",37.6,37.6,35.8,36.8,130675.0],["2023-02-21",36.4,37.0,35.4,36.0,151195.0],["2023-02-22",36.6,36.8,35.2,36.4,76065.0],["2023-02-23",36.4,36.6,35.0,36.4,195355.0],["2023-02-24",35.8,36.4,34.4,35.4,125905.0],["2023-02-27",36.0,37.4,35.8,36.8,97330.0],["2023-02-28",36.8,43.4,34.0,40.6,923620.0],["2023-03-01",40.0,42.6,39.4,41.2,242030.0],["2023-03-02",41.0,42.0,37.0,39.0,328705.0],["2023-03-03",38.4,39.6,38.2,39.0,76530.0],["2023-03-06",39.4,39.4,35.8,37.2,259760.0],["2023-03-07",37.6,38.6,36.4,36.4,148120.0],["2023-03-08",37.0,38.4,36.2,36.6,145580.0],["2023-03-09",36.6,37.2,34.2,34.2,201025.0],["2023-03-10",34.4,34.8,30.4,31.8,404675.0],["2023-03-13",31.8,32.4,30.8,31.0,167025.0],["2023-03-14",32.6,32.8,30.6,31.6,400570.0],["2023-03-15",31.4,31.4,29.2,30.4,239875.0],["2023-03-16",30.4,33.2,29.4,32.6,228155.0],["2023-03-17",32.6,32.6,30.8,30.8,84735.0],["2023-03-20",30.8,32.8,30.4,31.4,185535.0],["2023-03-21",32.2,33.2,31.4,32.4,169365.0],["2023-03-22",32.8,32.8,30.6,30.6,119490.0],["2023-03-23",31.2,31.8,30.4,30.4,81175.0],["2023-03-24",30.0,30.6,29.6,30.6,108815.0],["2023-03-27",30.4,31.2,30.2,30.6,150210.0],["2023-03-28",30.4,31.6,30.4,30.6,155685.0],["2023-03-29",30.6,31.2,30.4,30.8,74145.0],["2023-03-30",31.0,31.0,29.4,30.8,114575.0],["2023-03-31",31.0,31.0,28.4,30.0,237390.0],["2023-04-03",29.6,30.0,28.6,29.8,136415.0],["2023-04-04",29.6,30.0,28.2,28.6,396965.0],["2023-04-05",28.2,28.6,26.8,27.4,97915.0],["2023-04-06",27.2,27.6,26.4,27.4,95890.0],["2023-04-10",27.0,28.0,26.6,27.6,56765.0],["2023-04-11",27.6,29.2,27.2,28.4,86660.0],["2023-04-12",28.4,28.8,27.0,27.2,72970.0],["2023-04-13",27.2,28.6,27.2,28.2,224610.0],["2023-04-14",27.8,28.0,27.0,27.0,67360.0],["2023-04-17",27.0,28.0,26.6,27.8,115935.0],["2023-04-18",28.0,28.4,27.4,27.4,107960.0],["2023-04-19",27.2,28.0,27.0,28.0,116305.0],["2023-04-20",27.8,28.0,27.0,27.2,77595.0],["2023-04-21",27.2,27.4,26.8,27.0,52160.0],["2023-04-24",26.6,27.0,26.0,26.4,80290.0],["2023-04-25",26.0,26.4,25.2,25.6,77425.0],["2023-04-26",25.2,25.4,24.6,25.2,67725.0],["2023-04-27",25.4,25.8,24.6,25.4,67010.0],["2023-04-28",25.2,27.6,25.0,27.0,104585.0],["2023-05-01",27.2,29.2,27.0,27.6,208020.0],["2023-05-02",27.8,28.4,26.2,28.2,415790.0],["2023-05-03",28.6,28.6,26.8,27.2,240320.0],["2023-05-04",26.6,28.0,26.6,27.4,107180.0],["2023-05-05",27.6,28.0,27.0,27.8,122890.0],["2023-05-08",27.4,27.4,26.4,26.6,105820.0],["2023-05-09",26.8,26.8,25.8,26.6,145330.0],["2023-05-10",26.8,26.8,25.0,25.4,121335.0],["2023-05-11",25.0,25.0,23.6,23.6,151070.0],["2023-05-12",24.0,24.8,23.0,24.6,110900.0],["2023-05-15",24.8,26.0,24.8,26.0,116715.0],["2023-05-16",26.2,26.4,24.4,25.0,202840.0],["2023-05-17",25.0,26.6,24.6,26.4,127535.0],["2023-05-18",26.2,26.6,25.2,26.0,59350.0],["2023-05-19",26.0,26.2,25.2,25.6,34775.0],["2023-05-22",25.6,27.0,25.0,26.2,66755.0],["2023-05-23",26.2,27.6,26.0,26.0,68675.0],["2023-05-24",26.2,26.2,24.8,25.0,103390.0],["2023-05-25",25.2,25.2,23.6,23.8,114465.0],["2023-05-26",23.8,24.4,23.2,23.8,71700.0],["2023-05-30",23.6,24.0,22.6,23.2,92525.0],["2023-05-31",22.6,24.0,22.4,23.4,90515.0],["2023-06-01",24.2,25.4,23.4,24.2,150980.0],["2023-06-02",24.6,25.6,24.2,25.6,117590.0],["2023-06-05",25.2,25.6,24.6,24.8,33740.0],["2023-06-06",24.4,26.2,24.4,25.2,117260.0],["2023-06-07",25.4,26.0,25.2,25.6,63405.0],["2023-06-08",25.6,26.6,25.4,26.0,46250.0],["2023-06-09",26.0,26.2,25.0,25.2,45830.0],["2023-06-12",25.6,26.6,25.0,25.4,53365.0],["2023-06-13",25.4,26.2,25.0,25.6,48895.0],["2023-06-14",26.2,26.2,24.4,24.6,51610.0],["2023-06-15",24.6,24.8,23.6,23.8,116660.0],["2023-06-16",24.2,24.6,23.6,23.8,37815.0],["2023-06-20",23.8,24.2,22.8,23.8,157895.0],["2023-06-21",23.6,24.0,22.6,23.4,237680.0],["2023-06-22",23.0,23.6,22.8,23.2,113270.0],["2023-06-23",23.0,23.0,22.0,22.8,164595.0],["2023-06-26",22.6,22.8,22.0,22.6,56260.0],["2023-06-27",22.4,23.6,22.2,23.2,45850.0],["2023-06-28",23.0,23.4,22.2,22.4,60520.0],["2023-06-29",22.4,23.2,22.2,23.0,74820.0],["2023-06-30",22.8,24.8,22.8,23.8,166735.0],["2023-07-03",23.8,24.2,23.2,23.4,35795.0],["2023-07-05",23.4,24.2,23.2,23.8,50290.0],["2023-07-06",23.2,23.4,22.2,23.4,62575.0],["2023-07-07",23.6,23.6,22.4,22.8,64755.0],["2023-07-10",22.8,23.8,22.6,23.4,145385.0],["2023-07-11",23.8,24.4,23.4,24.2,88645.0],["2023-07-12",24.2,24.8,24.0,24.6,54790.0],["2023-07-13",24.6,25.0,24.0,24.4,68635.0],["2023-07-14",24.2,24.8,24.2,24.8,42200.0],["2023-07-17",24.4,26.2,24.4,26.2,114535.0],["2023-07-18",27.0,29.8,26.6,28.6,322355.0],["2023-07-19",22.8,24.4,21.6,21.6,1019160.0],["2023-07-20",22.2,22.6,21.6,22.4,307690.0],["2023-07-21",22.6,22.6,21.8,22.4,238715.0],["2023-07-24",23.8,23.8,22.4,23.2,217410.0],["2023-07-25",23.0,23.8,22.6,22.6,89940.0],["2023-07-26",22.6,23.2,22.6,22.8,109945.0],["2023-07-27",22.8,23.2,22.4,22.4,115285.0],["2023-07-28",22.6,23.8,22.4,23.8,147665.0],["2023-07-31",23.8,25.6,23.8,24.0,208620.0],["2023-08-01",23.8,24.4,23.6,23.8,91090.0],["2023-08-02",23.2,24.2,23.2,23.8,107540.0],["2023-08-03",23.6,24.2,23.6,23.8,92325.0],["2023-08-04",23.8,24.2,23.6,23.6,63785.0],["2023-08-07",23.6,23.6,22.4,23.0,126230.0],["2023-08-08",22.8,23.4,22.6,23.4,63580.0],["2023-08-09",23.0,23.2,22.4,23.2,83530.0],["2023-08-10",23.6,23.6,22.0,22.2,179725.0],["2023-08-11",22.2,22.6,21.8,22.2,98395.0],["2023-08-14",22.0,22.2,21.2,21.6,143680.0],["2023-08-15",21.6,21.6,19.2,21.0,450860.0],["2023-08-16",20.8,21.4,20.0,21.2,98065.0],["2023-08-17",22.4,22.4,20.6,20.8,101990.0],["2023-08-18",21.0,21.4,20.6,21.0,88775.0],["2023-08-21",21.4,21.8,21.0,21.4,95500.0],["2023-08-22",21.4,21.6,21.0,21.2,97075.0],["2023-08-23",21.4,21.6,21.0,21.2,77145.0],["2023-08-24",21.0,21.4,20.2,20.6,130030.0],["2023-08-25",20.4,20.8,20.0,20.2,83000.0],["2023-08-28",20.4,21.0,20.2,20.8,83910.0],["2023-08-29",20.6,21.0,20.4,21.0,73680.0],["2023-08-30",21.2,21.4,20.8,21.2,73420.0],["2023-08-31",21.0,22.0,21.0,21.0,72235.0],["2023-09-01",21.0,21.4,21.0,21.2,59000.0],["2023-09-05",21.2,21.4,20.2,20.2,75655.0],["2023-09-06",21.6,21.8,20.6,20.8,101585.0],["2023-09-07",20.6,20.6,20.0,20.4,53910.0],["2023-09-08",20.4,20.4,20.0,20.2,62275.0],["2023-09-11",20.4,20.6,20.0,20.2,45865.0],["2023-09-12",20.0,20.6,20.0,20.4,53990.0],["2023-09-13",20.2,20.4,19.0,19.6,206945.0],["2023-09-14",19.8,20.2,19.4,20.0,110950.0],["2023-09-15",20.0,20.2,19.8,20.2,57350.0],["2023-09-18",20.0,20.2,19.4,19.4,50360.0],["2023-09-19",19.6,20.2,19.2,19.8,45600.0],["2023-09-20",19.6,19.8,19.0,19.0,56575.0],["2023-09-21",19.0,19.0,18.2,18.2,122040.0],["2023-09-22",18.4,18.8,17.8,18.6,71050.0],["2023-09-25",18.0,18.4,17.4,17.6,105055.0],["2023-09-26",18.0,18.0,16.8,17.0,77670.0],["2023-09-27",17.0,18.6,17.0,18.4,101940.0],["2023-09-28",17.8,18.6,17.6,18.2,94035.0],["2023-09-29",18.4,19.0,18.0,18.4,49930.0],["2023-10-02",18.2,18.6,16.8,17.0,94715.0],["2023-10-03",16.8,17.4,16.2,17.0,67745.0],["2023-10-04",16.8,17.0,16.4,16.6,44915.0],["2023-10-05",16.6,17.2,16.2,16.6,43940.0],["2023-10-06",16.6,17.4,16.2,17.2,52670.0],["2023-10-09",17.0,17.0,16.2,16.4,44635.0],["2023-10-10",16.6,17.0,16.2,16.6,46235.0],["2023-10-11",16.2,16.6,15.6,15.8,105070.0],["2023-10-12",16.0,16.0,14.2,14.4,236750.0],["2023-10-13",14.0,15.6,14.0,15.2,143125.0],["2023-10-16",15.0,16.4,14.4,16.2,136630.0],["2023-10-17",16.0,16.4,15.6,16.0,58675.0],["2023-10-18",15.8,16.2,15.2,15.4,42490.0],["2023-10-19",15.0,15.4,14.6,14.8,48085.0],["2023-10-20",14.6,15.6,14.4,15.0,51210.0],["2023-10-23",14.8,15.6,14.4,14.8,35085.0],["2023-10-24",15.0,15.6,14.8,15.2,59165.0],["2023-10-25",15.0,15.2,13.8,14.2,147195.0],["2023-10-26",13.8,14.6,13.8,13.8,121395.0],["2023-10-27",13.8,14.0,13.6,13.8,54640.0],["2023-10-30",14.2,14.2,13.2,13.8,182470.0],["2023-10-31",13.6,14.2,13.4,14.0,67380.0],["2023-11-01",14.0,14.0,13.0,14.0,150050.0],["2023-11-02",14.0,14.6,13.2,13.2,111535.0],["2023-11-03",13.6,14.6,13.4,14.6,131040.0],["2023-11-06",14.6,16.2,14.6,15.6,94720.0],["2023-11-07",15.4,15.6,15.0,15.6,49550.0],["2023-11-08",15.6,15.6,14.8,15.2,42310.0],["2023-11-09",15.2,15.6,14.4,14.8,69180.0],["2023-11-10",15.0,15.0,13.8,14.4,69600.0],["2023-11-13",14.2,14.4,14.0,14.0,60970.0],["2023-11-14",13.8,15.4,13.8,15.0,58820.0],["2023-11-15",14.8,15.8,14.8,15.0,62090.0],["2023-11-16",16.0,16.0,14.6,15.2,39975.0],["2023-11-17",15.2,16.6,15.0,16.4,63430.0],["2023-11-20",15.8,16.6,15.6,15.8,53460.0],["2023-11-21",15.8,16.0,15.2,15.4,40910.0],["2023-11-22",15.4,15.8,15.2,15.6,28255.0],["2023-11-24",15.8,15.8,15.4,15.6,18075.0],["2023-11-27",15.2,15.6,15.0,15.6,60040.0],["2023-11-28",15.0,15.4,14.6,14.8,55005.0],["2023-11-29",14.8,15.2,14.6,15.0,46010.0],["2023-11-30",15.0,15.8,14.8,15.6,61135.0],["2023-12-01",15.2,15.6,14.8,15.0,82890.0],["2023-12-04",15.0,15.2,14.0,14.0,151790.0],["2023-12-05",15.2,15.4,14.0,14.4,152305.0],["2023-12-06",14.8,16.8,14.6,16.0,263585.0],["2023-12-07",16.4,17.8,15.8,17.2,130440.0],["2023-12-08",17.2,17.4,16.6,17.2,65290.0],["2023-12-11",16.8,17.0,16.0,16.8,81095.0],["2023-12-12",16.6,16.6,15.6,15.8,121190.0],["2023-12-13",15.4,17.4,15.4,17.0,71050.0],["2023-12-14",17.0,17.8,16.2,16.6,67300.0],["2023-12-15",16.4,17.0,16.0,16.6,78110.0],["2023-12-18",16.4,17.0,16.2,16.2,67905.0],["2023-12-19",16.4,17.0,15.6,16.8,175435.0],["2023-12-20",16.6,17.0,16.0,16.0,292065.0],["2023-12-21",16.8,18.6,16.6,17.8,317245.0],["2023-12-22",17.6,18.6,17.6,18.2,142235.0],["2023-12-26",18.0,18.4,17.4,18.2,78125.0],["2023-12-27",17.8,18.6,17.8,18.0,124955.0],["2023-12-28",17.8,18.4,17.6,18.0,99845.0],["2023-12-29",18.0,18.4,17.0,17.4,201275.0],["2024-01-02",17.4,18.4,17.0,17.8,94375.0],["2024-01-03",18.0,18.0,17.0,17.4,66455.0],["2024-01-04",17.4,17.8,17.0,17.2,41325.0],["2024-01-05",17.2,17.4,16.6,17.2,61030.0],["2024-01-08",17.0,18.2,16.6,18.2,84950.0],["2024-01-09",17.8,20.2,17.8,19.4,299410.0],["2024-01-10",22.4,26.2,22.0,25.8,790045.0],["2024-01-11",25.0,25.4,23.0,23.4,300480.0],["2024-01-12",23.2,24.6,23.2,23.6,114830.0],["2024-01-16",24.0,24.2,22.0,22.2,185000.0],["2024-01-17",22.0,22.6,21.4,21.8,83785.0],["2024-01-18",22.0,22.2,21.2,21.8,50395.0],["2024-01-19",21.8,21.8,20.4,21.0,99490.0],["2024-01-22",21.2,23.0,20.6,23.0,131180.0],["2024-01-23",24.0,25.4,23.8,24.2,129230.0],["2024-01-24",24.0,24.2,22.6,23.0,94775.0],["2024-01-25",23.6,25.4,23.4,25.2,116945.0],["2024-01-26",25.4,26.4,25.0,26.4,169175.0],["2024-01-29",26.6,27.2,25.2,27.0,172040.0],["2024-01-30",27.4,27.4,24.6,24.8,161285.0],["2024-01-31",24.6,24.6,22.6,22.6,145530.0],["2024-02-01",23.8,24.2,22.8,24.2,69310.0],["2024-02-02",24.2,24.2,23.0,23.8,45335.0],["2024-02-05",23.0,24.0,23.0,23.6,33500.0],["2024-02-06",23.4,24.8,23.4,24.6,48925.0],["2024-02-07",24.6,25.0,23.8,24.0,46560.0],["2024-02-08",24.0,25.0,24.0,24.6,40520.0],["2024-02-09",25.0,25.0,24.2,24.4,49350.0],["2024-02-12",24.0,25.0,23.8,24.2,46935.0],["2024-02-13",23.8,24.2,22.6,22.6,87625.0],["2024-02-14",22.8,24.2,22.4,23.6,105810.0],["2024-02-15",23.6,24.8,23.4,24.4,70985.0],["2024-02-16",24.4,24.6,24.0,24.2,34280.0],["2024-02-20",23.6,24.2,23.2,23.8,57705.0],["2024-02-21",24.0,24.0,23.0,23.4,40185.0],["2024-02-22",23.2,24.0,23.2,23.6,30535.0],["2024-02-23",23.6,24.0,23.2,23.8,37430.0],["2024-02-26",24.0,24.8,23.8,24.2,64990.0],["2024-02-27",24.4,27.2,24.4,27.0,122840.0],["2024-02-28",26.8,26.8,25.0,26.4,115790.0],["2024-02-29",23.6,25.0,21.2,21.4,440650.0],["2024-03-01",20.4,21.2,19.6,21.2,174895.0],["2024-03-04",21.4,21.4,18.2,18.4,315160.0],["2024-03-05",18.4,20.0,18.4,18.8,119580.0],["2024-03-06",19.0,19.6,18.6,19.0,72670.0],["2024-03-07",19.0,19.4,18.2,18.6,101995.0],["2024-03-08",18.4,19.2,18.2,18.4,50510.0],["2024-03-11",18.8,19.0,17.6,18.0,62585.0],["2024-03-12",17.8,18.2,17.0,17.2,84465.0],["2024-03-13",17.6,17.8,17.0,17.2,153860.0],["2024-03-14",17.4,17.8,16.0,16.4,74625.0],["2024-03-15",16.4,17.6,16.4,17.2,58790.0],["2024-03-18",17.0,17.2,16.4,16.8,54405.0],["2024-03-19",16.6,17.4,16.6,17.4,41100.0],["2024-03-20",17.0,18.2,16.8,18.0,52970.0],["2024-03-21",17.8,18.4,17.2,17.2,50440.0],["2024-03-22",17.2,18.0,17.0,17.2,33720.0],["2024-03-25",17.4,17.6,16.6,16.8,42690.0],["2024-03-26",17.0,17.6,17.0,17.4,29640.0],["2024-03-27",17.4,18.4,17.2,17.8,62830.0],["2024-03-28",17.6,18.2,17.6,17.8,57780.0],["2024-04-01",17.8,18.4,17.2,17.6,69815.0],["2024-04-02",17.4,20.2,17.0,19.8,240990.0],["2024-04-03",20.4,22.2,20.0,21.2,192360.0],["2024-04-04",21.4,21.4,20.2,21.2,75130.0],["2024-04-05",21.0,21.2,20.2,21.0,51170.0],["2024-04-08",20.8,22.2,20.6,21.4,42645.0],["2024-04-09",21.2,22.2,20.8,21.2,46640.0],["2024-04-10",21.0,21.0,20.2,20.8,46805.0],["2024-04-11",20.8,21.0,20.2,20.4,27400.0],["2024-04-12",20.0,20.8,19.0,19.2,50780.0],["2024-04-15",19.8,19.8,18.2,18.4,31305.0],["2024-04-16",18.4,19.0,17.8,18.0,40625.0],["2024-04-17",18.2,18.8,18.2,18.4,44085.0],["2024-04-18",19.2,19.2,17.4,17.4,51900.0],["2024-04-19",17.4,17.8,17.2,17.2,51240.0],["2024-04-22",17.2,17.6,17.2,17.4,36995.0],["2024-04-23",17.4,18.0,17.4,17.6,38200.0],["2024-04-24",17.6,17.8,17.4,17.6,33365.0],["2024-04-25",17.4,17.8,16.8,17.2,35665.0],["2024-04-26",17.4,17.6,17.2,17.4,24530.0],["2024-04-29",17.0,17.6,17.0,17.6,29285.0],["2024-04-30",17.6,18.6,17.4,18.4,59320.0],["2024-05-01",17.0,17.4,16.2,16.8,179045.0],["2024-05-02",16.2,18.6,16.2,18.4,73980.0],["2024-05-03",17.8,18.6,17.8,18.2,23200.0],["2024-05-06",18.2,20.4,18.0,19.6,83100.0],["2024-05-07",19.6,20.6,19.2,19.6,32405.0],["2024-05-08",19.4,19.4,17.2,17.2,95290.0],["2024-05-09",17.6,18.0,17.4,17.6,30365.0],["2024-05-10",18.0,18.0,17.0,17.0,64405.0],["2024-05-13",17.2,19.0,17.2,18.4,51780.0],["2024-05-14",18.0,18.6,17.8,18.2,29795.0],["2024-05-15",18.0,19.2,18.0,18.8,27955.0],["2024-05-16",18.4,18.6,18.0,18.2,29330.0],["2024-05-17",18.0,18.2,17.4,17.4,49010.0],["2024-05-20",17.4,17.8,17.2,17.6,29900.0],["2024-05-21",17.6,18.0,17.4,18.0,24215.0],["2024-05-22",17.6,18.0,17.2,17.4,30445.0],["2024-05-23",17.2,17.8,16.8,16.8,56610.0],["2024-05-24",18.0,18.0,16.8,17.0,44165.0],["2024-05-28",17.4,18.0,16.6,16.8,68275.0],["2024-05-29",16.8,17.2,16.2,16.8,62785.0],["2024-05-30",17.0,17.2,16.6,16.8,33405.0],["2024-05-31",17.0,17.6,16.8,17.4,33200.0],["2024-06-03",17.2,17.6,16.0,17.0,49970.0],["2024-06-04",16.0,16.2,14.0,14.0,395705.0],["2024-06-05",14.6,15.0,14.2,14.2,176905.0],["2024-06-06",14.6,14.6,14.0,14.0,110635.0],["2024-06-07",14.0,14.4,13.4,13.4,155870.0],["2024-06-10",13.8,14.0,12.6,12.6,228075.0],["2024-06-11",12.6,15.4,12.6,15.4,293795.0],["2024-06-12",16.4,16.6,15.8,16.2,177620.0],["2024-06-13",16.2,16.6,15.6,16.2,68405.0],["2024-06-14",16.4,16.4,15.4,15.6,64595.0],["2024-06-17",15.6,15.6,14.8,15.2,31025.0],["2024-06-18",14.8,15.2,14.2,14.6,58185.0],["2024-06-20",14.6,14.6,14.2,14.2,31370.0],["2024-06-21",14.4,14.6,13.6,13.8,100880.0],["2024-06-24",14.0,14.8,13.6,14.2,74480.0],["2024-06-25",13.8,15.6,13.8,14.6,123735.0],["2024-06-26",14.6,15.0,13.8,14.0,49050.0],["2024-06-27",14.0,14.4,14.0,14.0,40005.0],["2024-06-28",14.0,14.2,13.8,13.8,69940.0],["2024-07-01",14.0,14.2,13.8,13.8,35380.0],["2024-07-02",13.8,14.2,13.6,14.2,47545.0],["2024-07-03",14.2,14.4,13.6,13.8,36055.0],["2024-07-05",14.0,14.8,13.8,14.8,98480.0],["2024-07-08",15.0,15.6,14.2,14.8,94395.0],["2024-07-09",14.8,15.0,13.8,14.0,77210.0],["2024-07-10",13.8,15.2,13.8,15.2,81615.0],["2024-07-11",15.2,15.6,14.8,15.0,50490.0],["2024-07-12",14.8,16.0,14.8,15.6,59930.0],["2024-07-15",15.6,15.6,14.6,15.0,46775.0],["2024-07-16",15.4,16.0,15.2,15.8,82895.0],["2024-07-17",15.6,16.0,15.2,15.6,37750.0],["2024-07-18",15.8,16.0,15.8,15.8,74290.0],["2024-07-19",15.8,16.0,15.2,15.6,42185.0],["2024-07-22",16.0,16.0,15.6,15.8,49380.0],["2024-07-23",15.8,16.0,15.6,15.8,52065.0],["2024-07-24",15.4,16.0,15.4,15.6,35105.0],["2024-07-25",15.6,16.0,15.6,15.8,18100.0],["2024-07-26",15.6,16.4,15.4,16.0,35140.0],["2024-07-29",16.0,16.0,15.4,15.6,33080.0],["2024-07-30",15.2,15.8,15.2,15.6,49235.0],["2024-07-31",15.8,15.8,13.0,13.6,288935.0],["2024-08-01",13.4,13.8,12.4,12.4,246315.0],["2024-08-02",12.8,13.6,12.0,12.8,311490.0],["2024-08-05",12.4,13.4,12.0,13.0,195390.0],["2024-08-06",13.6,14.4,13.2,14.2,127750.0],["2024-08-07",14.0,14.2,13.0,13.2,114305.0],["2024-08-08",13.0,13.4,13.0,13.2,29740.0],["2024-08-09",13.0,13.2,12.4,12.6,46900.0],["2024-08-12",12.6,12.6,12.2,12.2,56010.0],["2024-08-13",12.6,12.6,12.2,12.2,53420.0],["2024-08-14",12.6,12.6,12.2,12.2,45890.0],["2024-08-15",12.4,12.4,12.2,12.4,70565.0],["2024-08-16",12.2,12.4,11.4,12.4,167835.0],["2024-08-19",12.4,13.4,12.4,13.4,45595.0],["2024-08-20",13.2,13.4,12.6,12.8,18065.0],["2024-08-21",12.6,13.0,12.6,13.0,16790.0],["2024-08-22",12.8,13.0,12.2,12.4,47240.0],["2024-08-23",12.4,13.0,12.4,12.6,24760.0],["2024-08-26",12.8,12.8,12.4,12.8,15990.0],["2024-08-27",12.4,12.8,12.2,12.4,34720.0],["2024-08-28",12.8,12.8,12.2,12.2,30245.0],["2024-08-29",12.6,12.6,12.0,12.2,36925.0],["2024-08-30",12.0,12.8,12.0,12.6,32325.0],["2024-09-03",12.4,12.6,12.2,12.6,38680.0],["2024-09-04",12.2,12.4,12.2,12.2,28420.0],["2024-09-05",12.4,12.4,12.0,12.2,22020.0],["2024-09-06",12.2,12.4,11.8,12.0,63610.0],["2024-09-09",12.2,12.4,11.8,12.0,21190.0],["2024-09-10",12.0,12.2,11.8,12.0,25805.0],["2024-09-11",12.0,12.0,11.4,11.8,35950.0],["2024-09-12",11.6,11.8,11.4,11.6,38250.0],["2024-09-13",11.6,12.2,11.6,12.0,22190.0],["2024-09-16",12.0,12.0,11.6,11.8,26985.0],["2024-09-17",11.8,12.0,11.8,11.8,20295.0],["2024-09-18",11.8,12.2,11.8,12.0,24955.0],["2024-09-19",12.0,12.2,11.8,12.0,39350.0],["2024-09-20",12.0,12.0,11.8,11.8,28080.0],["2024-09-23",11.8,11.8,11.4,11.4,38470.0],["2024-09-24",11.4,11.6,11.2,11.6,30430.0],["2024-09-25",11.8,11.8,11.4,11.4,43565.0],["2024-09-26",11.4,11.6,11.4,11.6,33760.0],["2024-09-27",11.8,12.2,11.6,12.0,35540.0],["2024-09-30",12.0,13.0,12.0,12.6,57660.0],["2024-10-01",13.0,13.0,12.2,12.4,36840.0],["2024-10-02",12.2,12.6,12.0,12.0,26570.0],["2024-10-03",12.2,12.2,11.8,11.8,28930.0],["2024-10-04",12.0,12.4,11.4,12.2,69515.0],["2024-10-07",12.0,12.0,11.4,11.6,64510.0],["2024-10-08",11.6,12.0,11.4,11.8,45715.0],["2024-10-09",11.8,12.2,11.4,11.6,40645.0],["2024-10-10",11.4,12.0,11.4,11.6,17360.0],["2024-10-11",11.6,12.0,11.6,11.8,29735.0],["2024-10-14",11.8,12.0,11.6,11.6,18960.0],["2024-10-15",11.8,12.0,11.4,11.6,38945.0],["2024-10-16",11.6,11.6,11.4,11.6,23145.0],["2024-10-17",11.4,11.6,11.4,11.4,24785.0],["2024-10-18",11.6,11.8,11.4,11.6,44375.0],["2024-10-21",11.8,11.8,11.4,11.4,24565.0],["2024-10-22",11.8,11.8,11.2,11.6,46315.0],["2024-10-23",11.4,11.8,11.4,11.6,35830.0],["2024-10-24",11.8,11.8,11.2,11.4,65100.0],["2024-10-25",11.4,11.8,11.2,11.6,45420.0],["2024-10-28",11.4,13.0,11.4,12.6,81335.0],["2024-10-29",13.0,13.2,12.0,12.2,98570.0],["2024-10-30",13.0,13.0,12.0,12.0,58115.0],["2024-10-31",12.0,12.0,11.2,11.6,74225.0],["2024-11-01",11.6,12.2,11.6,11.8,40175.0],["2024-11-04",11.8,12.4,11.6,12.0,46385.0],["2024-11-05",12.0,12.6,12.0,12.4,39735.0],["2024-11-06",12.8,12.8,11.6,11.8,45825.0],["2024-11-07",11.8,12.0,11.4,11.6,48825.0],["2024-11-08",11.6,11.6,11.4,11.4,41870.0],["2024-11-11",11.4,11.6,11.0,11.2,56065.0],["2024-11-12",11.0,11.2,10.8,11.0,62295.0],["2024-11-13",11.0,11.6,11.0,11.4,42915.0],["2024-11-14",11.2,11.4,10.2,10.4,119330.0],["2024-11-15",10.4,10.4,10.0,10.0,100275.0],["2024-11-18",10.0,10.0,9.2,9.4,130805.0],["2024-11-19",9.4,10.4,9.2,9.8,102265.0],["2024-11-20",10.0,10.0,9.6,9.8,78865.0],["2024-11-21",10.0,10.6,9.8,10.4,94490.0],["2024-11-22",10.6,11.2,10.4,11.0,68620.0],["2024-11-25",10.8,11.0,10.4,10.6,69065.0],["2024-11-26",10.4,10.4,9.8,10.0,95690.0],["2024-11-27",10.0,10.2,9.6,9.8,70890.0],["2024-11-29",10.0,10.2,9.6,10.2,33520.0],["2024-12-02",10.0,10.6,9.8,10.6,79225.0],["2024-12-03",10.4,10.6,10.2,10.2,37075.0],["2024-12-04",10.2,10.2,9.8,10.0,61450.0],["2024-12-05",9.8,10.0,9.4,9.8,75030.0],["2024-12-06",9.8,10.0,9.4,9.6,62160.0],["2024-12-09",9.6,10.6,9.6,10.0,125010.0],["2024-12-10",10.0,10.4,9.2,9.4,109340.0],["2024-12-11",9.4,9.6,9.0,9.4,97820.0],["2024-12-12",9.4,9.6,9.2,9.2,91335.0],["2024-12-13",9.4,9.6,9.0,9.2,75440.0],["2024-12-16",9.2,9.6,9.0,9.4,96275.0],["2024-12-17",9.4,10.0,9.4,9.4,130275.0],["2024-12-18",9.4,9.6,9.0,9.0,97455.0],["2024-12-19",9.2,9.4,8.6,9.4,91135.0],["2024-12-20",9.4,9.8,9.2,9.2,126240.0],["2024-12-23",9.4,9.6,8.8,8.8,102800.0],["2024-12-24",9.0,9.2,8.8,9.2,62760.0],["2024-12-26",9.2,9.2,8.8,9.0,84215.0],["2024-12-27",9.0,9.2,8.8,9.0,108285.0],["2024-12-30",8.8,9.0,8.6,8.8,193080.0],["2024-12-31",8.8,9.8,8.8,9.8,156290.0],["2025-01-02",9.8,10.8,9.8,10.4,104890.0],["2025-01-03",10.6,10.8,10.4,10.6,57440.0],["2025-01-06",10.8,11.0,10.4,10.6,88885.0],["2025-01-07",10.4,11.2,10.4,11.0,54860.0],["2025-01-08",11.2,11.4,10.4,11.0,68510.0],["2025-01-10",10.8,11.4,10.6,11.0,53725.0],["2025-01-13",11.2,11.2,10.2,10.2,47550.0],["2025-01-14",10.6,10.8,10.2,10.4,55200.0],["2025-01-15",10.4,11.2,10.2,11.2,64270.0],["2025-01-16",10.8,11.2,10.8,11.0,18680.0],["2025-01-17",11.0,11.2,10.8,11.2,31925.0],["2025-01-21",11.2,11.4,10.8,11.4,56795.0],["2025-01-22",11.6,11.6,10.8,11.0,39650.0],["2025-01-23",10.8,12.8,10.8,12.8,157875.0],["2025-01-24",12.6,13.4,12.2,12.6,76580.0],["2025-01-27",12.6,13.0,11.6,11.8,67650.0],["2025-01-28",12.0,12.0,11.4,11.8,35360.0],["2025-01-29",12.0,12.0,11.0,11.2,39565.0],["2025-01-30",11.4,11.8,11.4,11.6,39455.0],["2025-01-31",11.6,12.2,11.4,11.6,46095.0],["2025-02-03",11.0,11.6,11.0,11.0,44560.0],["2025-02-04",11.0,11.4,10.8,11.0,49690.0],["2025-02-05",11.0,12.0,11.0,11.4,56810.0],["2025-02-06",11.4,11.6,11.2,11.4,53795.0],["2025-02-07",11.4,11.8,10.8,10.8,50060.0],["2025-02-10",10.8,11.2,10.2,10.4,70410.0],["2025-02-11",10.4,10.6,10.2,10.4,42490.0],["2025-02-12",10.2,11.8,10.2,11.2,68240.0],["2025-02-13",11.2,12.4,11.0,12.2,65780.0],["2025-02-14",12.0,12.4,12.0,12.2,46120.0],["2025-02-18",12.2,12.4,11.8,12.2,47940.0],["2025-02-19",12.0,12.2,11.6,11.8,43565.0],["2025-02-20",11.8,12.2,11.2,11.8,28280.0],["2025-02-21",11.6,12.0,11.6,11.8,18765.0],["2025-02-24",11.2,12.0,11.2,11.4,34030.0],["2025-02-25",11.4,11.8,11.2,11.6,44825.0],["2025-02-26",11.4,11.8,11.2,11.4,19945.0],["2025-02-27",11.6,11.8,11.0,11.0,39165.0],["2025-02-28",11.2,11.2,10.4,10.8,40335.0],["2025-03-03",10.8,11.0,10.2,10.2,60475.0],["2025-03-04",10.4,10.8,9.8,10.2,64060.0],["2025-03-05",10.4,10.6,10.0,10.6,46000.0],["2025-03-06",10.2,10.8,10.2,10.6,19700.0],["2025-03-07",10.6,11.0,10.2,10.6,28765.0],["2025-03-10",10.6,10.6,8.0,9.4,182635.0],["2025-03-11",9.4,9.8,8.0,9.4,123845.0],["2025-03-12",8.2,9.0,7.0,8.0,784905.0],["2025-03-13",8.2,8.6,7.8,8.2,120520.0],["2025-03-14",8.4,8.6,8.0,8.2,72835.0],["2025-03-17",8.4,8.4,7.8,8.4,108825.0],["2025-03-18",8.8,8.8,8.0,8.6,79920.0],["2025-03-19",8.8,10.0,8.6,9.2,172765.0],["2025-03-20",9.2,9.4,8.6,8.8,41710.0],["2025-03-21",9.2,9.4,8.6,9.2,73190.0],["2025-03-24",9.4,9.6,9.2,9.2,29115.0],["2025-03-25",9.4,9.6,9.0,9.2,39135.0],["2025-03-26",9.2,9.2,8.8,9.2,32035.0],["2025-03-27",9.0,9.4,9.0,9.4,18495.0],["2025-03-28",9.4,9.4,8.4,8.8,56650.0],["2025-03-31",8.6,9.0,8.6,9.0,49860.0],["2025-04-01",8.8,9.2,8.6,8.8,57275.0],["2025-04-02",8.6,9.0,8.4,8.6,50420.0],["2025-04-03",8.4,9.2,8.4,8.4,74485.0],["2025-04-04",8.4,8.4,7.8,8.0,127940.0],["2025-04-07",8.2,8.8,7.6,8.2,164190.0],["2025-04-08",8.4,9.2,8.0,8.6,152570.0],["2025-04-09",8.0,9.4,7.8,9.2,100095.0],["2025-04-10",9.2,9.4,8.8,9.0,67165.0],["2025-04-11",9.09,10.1,8.74,9.3,296200.0],["2025-04-14",9.22,9.51,8.32,9.47,190400.0],["2025-04-15",9.4,10.06,9.4,9.81,172000.0],["2025-04-16",9.73,9.86,9.04,9.36,205700.0],["2025-04-17",9.01,9.34,8.84,9.11,115100.0],["2025-04-21",9.01,9.71,8.94,9.55,81900.0],["2025-04-22",9.62,10.7,9.62,10.46,158600.0],["2025-04-23",10.91,10.93,9.95,10.36,86500.0],["2025-04-24",10.36,11.2,10.19,11.18,78000.0],["2025-04-25",10.99,11.0,10.31,10.43,56200.0],["2025-04-28",10.5,10.79,9.78,10.32,81200.0],["2025-04-29",10.19,10.43,10.03,10.33,63500.0],["2025-04-30",10.12,10.91,10.09,10.76,76600.0],["2025-05-01",10.84,11.4,10.84,10.98,80800.0],["2025-05-02",10.95,11.37,10.77,10.91,70900.0],["2025-05-05",11.12,11.5,10.53,10.6,77900.0],["2025-05-06",10.53,10.77,10.18,10.19,108100.0],["2025-05-07",10.0,10.42,9.44,10.18,152200.0],["2025-05-08",10.01,11.44,10.01,10.71,170100.0],["2025-05-09",10.74,11.19,10.35,10.41,85400.0],["2025-05-12",10.67,10.84,10.19,10.42,84300.0],["2025-05-13",10.36,10.49,10.05,10.27,116000.0],["2025-05-14",10.38,10.39,10.01,10.15,81400.0],["2025-05-15",10.02,10.57,9.98,10.52,65200.0],["2025-05-16",10.58,10.7,10.34,10.58,60100.0],["2025-05-19",10.52,10.9,10.34,10.9,52700.0],["2025-05-20",10.9,11.32,10.82,11.11,91800.0],["2025-05-21",10.89,11.22,10.66,10.98,62200.0],["2025-05-22",10.86,11.16,10.86,10.99,31100.0],["2025-05-23",10.94,11.34,10.85,11.11,30700.0],["2025-05-27",11.03,11.55,11.03,11.36,40300.0],["2025-05-28",11.31,11.84,11.29,11.29,55400.0],["2025-05-29",11.35,11.75,11.28,11.68,51200.0],["2025-05-30",11.56,11.73,11.27,11.59,50800.0],["2025-06-02",11.58,12.07,11.42,11.74,84300.0],["2025-06-03",11.74,12.33,11.71,11.95,74100.0],["2025-06-04",12.02,12.07,11.76,11.85,46100.0],["2025-06-05",11.81,11.9,11.7,11.85,50200.0],["2025-06-06",12.0,12.83,11.85,12.72,142100.0],["2025-06-09",12.8,13.2,12.18,12.33,142400.0],["2025-06-10",12.54,12.82,11.65,12.82,218500.0],["2025-06-11",12.93,14.6,12.72,13.25,330000.0],["2025-06-12",13.24,13.97,13.01,13.38,123600.0],["2025-06-13",13.09,13.81,12.8,13.25,119900.0],["2025-06-16",13.45,13.99,13.15,13.88,124700.0],["2025-06-17",13.9,14.01,13.27,13.41,80800.0],["2025-06-18",13.3,13.52,13.16,13.33,44400.0],["2025-06-20",13.32,13.32,12.41,12.54,129000.0],["2025-06-23",12.49,12.74,12.3,12.6,62500.0],["2025-06-24",13.8,17.18,13.76,16.04,1160300.0],["2025-06-25",16.19,16.9,15.39,16.19,299400.0],["2025-06-26",16.15,16.22,15.55,15.9,143600.0],["2025-06-27",15.9,16.07,15.34,15.71,112700.0],["2025-06-30",16.33,16.6,15.91,16.22,170100.0],["2025-07-01",16.19,16.98,15.78,16.81,138200.0],["2025-07-02",16.99,17.18,16.35,16.65,111500.0],["2025-07-03",16.56,16.74,16.15,16.73,83700.0],["2025-07-07",16.5,17.3,16.12,16.65,141600.0],["2025-07-08",17.26,17.26,16.61,16.83,109800.0],["2025-07-09",16.9,17.4,16.85,17.33,129200.0],["2025-07-10",17.29,17.49,17.04,17.32,96100.0],["2025-07-11",17.14,17.24,16.67,16.93,102700.0],["2025-07-14",16.74,16.95,15.89,16.1,150200.0],["2025-07-15",15.88,16.17,15.78,15.78,95100.0],["2025-07-16",15.87,16.07,15.43,15.85,95700.0],["2025-07-17",15.68,16.21,15.68,15.79,78200.0],["2025-07-18",15.8,16.17,15.77,15.82,48400.0],["2025-07-21",15.82,16.11,15.51,15.55,64100.0],["2025-07-22",15.48,15.59,15.11,15.24,63200.0],["2025-07-23",15.25,15.68,15.24,15.59,44400.0],["2025-07-24",15.59,15.59,15.27,15.5,39200.0],["2025-07-25",15.54,15.61,15.13,15.39,77800.0],["2025-07-28",15.31,15.38,14.78,14.99,62800.0],["2025-07-29",14.99,15.34,14.45,14.65,87800.0],["2025-07-30",14.98,15.3,14.49,14.97,84600.0],["2025-07-31",15.0,15.08,14.37,14.52,54200.0],["2025-08-01",14.24,15.65,14.05,15.16,88500.0],["2025-08-04",15.16,15.48,14.9,15.38,67800.0],["2025-08-05",15.49,15.5,15.01,15.13,67100.0],["2025-08-06",15.13,15.2,14.64,15.05,49200.0],["2025-08-07",15.05,15.19,14.88,15.1,50800.0],["2025-08-08",15.0,15.25,14.73,14.99,75700.0],["2025-08-11",14.95,15.04,14.57,14.94,57300.0],["2025-08-12",14.87,15.03,14.62,14.9,97900.0],["2025-08-13",14.97,15.0,14.66,15.0,59700.0],["2025-08-14",14.86,15.24,14.81,15.04,85900.0],["2025-08-15",14.98,15.77,14.98,15.65,81400.0],["2025-08-18",15.65,16.5,15.65,16.17,109000.0],["2025-08-19",16.17,16.17,15.68,15.82,50500.0],["2025-08-20",15.82,16.02,15.7,15.85,61700.0],["2025-08-21",15.7,15.92,15.54,15.82,53200.0],["2025-08-22",15.83,16.14,15.81,15.98,44600.0],["2025-08-25",15.9,16.0,15.3,15.39,86900.0],["2025-08-26",15.28,15.62,15.28,15.54,37200.0],["2025-08-27",15.5,15.78,15.33,15.47,49300.0],["2025-08-28",15.03,15.59,15.03,15.41,46000.0],["2025-08-29",15.41,15.41,14.93,15.04,55000.0],["2025-09-02",15.03,15.73,14.93,15.18,42000.0],["2025-09-03",15.08,15.48,14.97,15.04,46300.0],["2025-09-04",15.05,15.05,14.64,15.03,53900.0],["2025-09-05",15.16,15.45,15.01,15.33,45800.0],["2025-09-08",15.22,15.29,14.74,14.78,45200.0],["2025-09-09",14.63,15.27,14.63,15.22,65900.0],["2025-09-10",15.22,15.46,14.88,15.0,46200.0],["2025-09-11",14.92,15.2,14.8,14.97,38300.0],["2025-09-12",14.99,15.01,14.83,15.01,45500.0],["2025-09-15",14.86,15.0,14.73,14.93,66800.0],["2025-09-16",14.85,15.0,14.64,14.93,38600.0],["2025-09-17",14.83,15.0,14.54,14.6,84800.0],["2025-09-18",14.76,15.07,14.62,14.92,48800.0],["2025-09-19",14.83,15.57,14.83,15.35,90600.0],["2025-09-22",15.38,15.63,15.22,15.38,83400.0],["2025-09-23",15.28,15.64,15.25,15.37,46200.0],["2025-09-24",15.26,15.74,15.24,15.44,51800.0],["2025-09-25",15.25,15.55,15.25,15.45,35100.0],["2025-09-26",15.5,16.0,15.31,16.0,69500.0],["2025-09-29",15.95,16.39,15.8,16.08,123300.0],["2025-09-30",16.06,16.68,15.92,16.38,127300.0],["2025-10-01",16.3,16.79,16.3,16.64,87900.0],["2025-10-02",16.71,16.88,16.37,16.74,75600.0],["2025-10-03",16.76,18.84,16.76,18.84,225600.0],["2025-10-06",19.01,20.42,18.61,19.33,269400.0],["2025-10-07",19.08,20.43,19.01,19.27,190000.0],["2025-10-08",19.23,19.83,19.03,19.28,94000.0],["2025-10-09",19.11,19.66,18.95,19.07,65000.0],["2025-10-10",19.26,19.32,18.01,18.23,148600.0],["2025-10-13",18.58,19.52,18.58,19.17,85800.0],["2025-10-14",19.05,19.8,18.82,19.32,71400.0],["2025-10-15",19.25,20.0,19.17,19.97,70500.0],["2025-10-16",20.0,20.65,19.47,20.07,152700.0],["2025-10-17",19.56,20.26,19.25,19.64,60000.0],["2025-10-20",19.6,20.35,19.6,20.25,93800.0],["2025-10-21",20.56,20.64,19.62,19.94,93400.0],["2025-10-22",19.81,20.23,19.39,19.62,68500.0],["2025-10-23",19.7,20.06,19.42,19.46,116800.0],["2025-10-24",19.5,20.9,19.31,19.72,609700.0],["2025-10-27",20.46,20.57,19.02,19.24,177600.0],["2025-10-28",19.24,19.24,18.5,18.94,99900.0],["2025-10-29",18.5,18.5,16.7,16.81,388500.0],["2025-10-30",16.56,17.13,16.18,16.4,151800.0],["2025-10-31",16.35,17.0,16.16,16.29,99900.0],["2025-11-03",16.18,16.51,15.53,15.66,205100.0],["2025-11-04",15.46,15.74,15.03,15.2,143300.0],["2025-11-05",15.1,15.69,15.06,15.31,81200.0],["2025-11-06",15.32,15.85,15.13,15.67,101700.0],["2025-11-07",15.67,15.77,15.11,15.71,75500.0],["2025-11-10",15.73,16.25,15.65,15.85,76600.0],["2025-11-11",15.9,16.3,15.44,16.09,68600.0],["2025-11-12",15.99,16.45,15.8,16.21,101800.0],["2025-11-13",16.3,16.6,16.0,16.27,101000.0],["2025-11-14",16.2,16.65,16.1,16.34,82500.0],["2025-11-17",16.15,16.48,15.9,16.04,117500.0],["2025-11-18",16.07,16.88,15.74,16.71,103800.0],["2025-11-19",16.84,17.24,16.78,16.98,66700.0],["2025-11-20",16.98,17.25,16.35,16.43,55900.0],["2025-11-21",16.45,16.71,16.05,16.38,63900.0],["2025-11-24",16.36,16.65,15.73,16.0,60700.0],["2025-11-25",16.01,16.29,15.53,15.72,51600.0],["2025-11-26",15.76,16.22,15.51,16.14,101700.0],["2025-11-28",15.96,16.25,15.85,15.97,47100.0],["2025-12-01",15.63,16.0,15.47,15.59,124500.0],["2025-12-02",15.75,15.78,15.36,15.53,52800.0],["2025-12-03",15.57,16.29,15.57,16.29,66200.0],["2025-12-04",16.29,16.58,15.69,16.46,55400.0],["2025-12-05",16.37,16.65,16.33,16.54,51600.0],["2025-12-08",16.29,16.32,14.81,14.92,157200.0],["2025-12-09",15.0,15.1,13.8,14.12,145300.0],["2025-12-10",14.0,14.45,13.64,14.25,129000.0],["2025-12-11",14.2,14.67,14.2,14.48,60700.0],["2025-12-12",14.49,14.62,14.0,14.36,79000.0],["2025-12-15",14.35,14.55,13.78,14.14,114000.0],["2025-12-16",13.94,14.28,13.76,13.97,53500.0],["2025-12-17",14.0,14.49,13.68,13.73,85200.0],["2025-12-18",14.0,14.13,13.61,13.83,46800.0],["2025-12-19",13.83,14.3,13.41,13.8,140000.0],["2025-12-22",13.79,14.23,13.6,13.6,98700.0],["2025-12-23",13.7,14.0,13.54,13.66,85200.0],["2025-12-24",13.61,13.91,13.51,13.7,50100.0],["2025-12-26",13.67,14.34,13.6,14.14,104800.0],["2025-12-29",14.05,14.49,14.02,14.04,97100.0],["2025-12-30",13.97,14.2,13.48,13.51,158700.0],["2025-12-31",13.51,14.13,13.51,13.96,116700.0],["2026-01-02",14.02,14.33,13.6,13.72,65300.0],["2026-01-05",13.75,13.8,13.12,13.5,55300.0],["2026-01-06",13.43,13.78,13.36,13.69,64200.0],["2026-01-07",13.72,14.17,13.72,14.03,45100.0],["2026-01-08",14.43,16.53,14.41,16.4,252700.0],["2026-01-09",16.51,16.8,15.67,15.82,114400.0],["2026-01-12",16.03,16.18,15.05,15.56,152900.0],["2026-01-13",15.19,15.6,14.86,15.16,74800.0],["2026-01-14",15.04,15.39,14.93,15.01,131300.0],["2026-01-15",15.0,15.23,14.79,14.9,74800.0],["2026-01-16",14.98,15.23,14.5,14.78,77100.0],["2026-01-20",14.63,15.7,14.61,15.51,134400.0],["2026-01-21",15.44,15.73,14.87,15.29,106700.0],["2026-01-22",15.26,16.67,15.26,16.51,142300.0],["2026-01-23",16.44,17.31,16.14,16.26,138700.0],["2026-01-26",16.16,16.17,15.4,15.55,89400.0],["2026-01-27",15.45,15.95,15.4,15.69,35800.0],["2026-01-28",15.78,15.93,15.02,15.07,65600.0],["2026-01-29",15.02,15.48,14.68,15.42,61600.0],["2026-01-30",15.28,15.45,14.61,14.92,52800.0],["2026-02-02",14.89,15.33,14.69,15.0,49800.0],["2026-02-03",14.97,15.25,14.77,15.05,57700.0],["2026-02-04",15.06,15.45,14.35,14.6,141100.0],["2026-02-05",14.51,14.81,14.05,14.09,73600.0],["2026-02-06",14.32,14.99,14.14,14.75,89400.0],["2026-02-09",14.57,14.83,14.3,14.75,43200.0],["2026-02-10",14.52,15.26,14.51,15.02,60200.0],["2026-02-11",14.91,15.25,14.49,15.11,80300.0],["2026-02-12",14.96,15.33,14.38,14.86,67200.0],["2026-02-13",14.73,15.24,14.73,14.74,43800.0],["2026-02-17",14.72,15.85,14.49,15.64,155200.0],["2026-02-18",15.57,16.0,15.42,15.76,45800.0],["2026-02-19",15.65,15.98,15.32,15.72,59400.0],["2026-02-20",15.56,16.0,15.33,15.59,77400.0],["2026-02-23",15.48,15.71,15.39,15.63,32800.0],["2026-02-24",15.56,15.96,15.51,15.52,64900.0],["2026-02-25",15.36,15.37,13.54,14.05,390500.0],["2026-02-26",13.71,14.24,13.58,14.12,98800.0],["2026-02-27",13.99,14.07,13.78,13.8,50800.0],["2026-03-02",13.51,14.07,13.51,13.93,102400.0],["2026-03-03",13.72,14.51,13.66,14.35,102000.0],["2026-03-04",14.44,14.79,14.0,14.54,72400.0],["2026-03-05",14.54,14.75,13.79,14.18,77700.0],["2026-03-06",13.98,14.23,13.71,14.06,47900.0],["2026-03-09",13.94,14.67,13.94,14.58,81500.0],["2026-03-10",14.63,15.99,14.48,15.97,180000.0],["2026-03-11",15.97,16.48,15.71,16.32,82100.0],["2026-03-12",16.07,17.0,15.76,16.37,126700.0],["2026-03-13",16.39,16.7,15.27,15.34,71100.0],["2026-03-16",15.72,15.77,15.18,15.42,30700.0],["2026-03-17",15.26,15.72,15.25,15.52,36300.0],["2026-03-18",15.42,15.42,14.83,14.94,35600.0],["2026-03-19",14.81,15.32,14.76,15.0,34800.0],["2026-03-20",15.0,15.04,14.3,14.49,82200.0],["2026-03-23",14.74,14.85,14.32,14.6,27100.0],["2026-03-24",14.6,14.78,14.16,14.47,49500.0],["2026-03-25",14.58,15.0,14.48,14.68,65100.0],["2026-03-26",14.53,14.84,14.37,14.67,29400.0],["2026-03-27",14.51,14.7,14.16,14.45,60600.0],["2026-03-30",14.45,14.45,13.75,13.95,58700.0],["2026-03-31",14.2,14.6,13.99,14.46,35200.0],["2026-04-01",14.46,14.9,14.41,14.64,25200.0],["2026-04-02",14.5,14.94,14.5,14.74,13200.0],["2026-04-06",14.72,14.92,14.58,14.64,26000.0],["2026-04-07",14.59,14.79,14.23,14.69,35700.0],["2026-04-08",14.93,14.99,14.5,14.73,38000.0],["2026-04-09",14.74,14.96,14.5,14.78,63600.0],["2026-04-10",14.63,14.76,14.0,14.48,49300.0],["2026-04-13",14.38,14.84,14.38,14.51,35000.0],["2026-04-14",14.56,14.64,13.99,14.55,28200.0],["2026-04-15",14.48,15.2,14.4,15.2,53800.0],["2026-04-16",15.0,15.15,14.4,14.72,146800.0],["2026-04-17",14.8,15.1,14.6,14.98,62800.0],["2026-04-20",14.75,15.0,14.49,14.62,32600.0],["2026-04-21",14.52,14.77,14.21,14.51,67500.0],["2026-04-22",14.48,14.69,14.24,14.5,30500.0],["2026-04-23",14.35,14.88,14.32,14.59,51000.0],["2026-04-24",14.56,14.88,14.0,14.31,73400.0],["2026-04-27",14.31,14.4,13.76,13.93,129300.0],["2026-04-28",13.88,14.16,13.7,13.96,65700.0],["2026-04-29",13.9,14.42,13.28,14.29,272000.0],["2026-04-30",14.34,14.52,13.61,13.93,118200.0],["2026-05-01",13.87,14.23,12.96,14.07,302200.0],["2026-05-04",14.07,14.42,13.81,14.24,74500.0],["2026-05-05",14.35,14.56,14.18,14.5,55800.0],["2026-05-06",14.5,15.0,14.27,14.9,60100.0],["2026-05-07",14.81,14.92,14.54,14.84,37100.0],["2026-05-08",14.82,15.1,14.82,15.05,43200.0],["2026-05-11",14.97,15.58,14.84,15.02,37600.0],["2026-05-12",15.0,15.15,14.79,14.95,27700.0],["2026-05-13",14.95,15.29,14.81,15.02,48700.0],["2026-05-14",15.05,15.21,14.73,14.78,44700.0],["2026-05-15",14.67,15.24,14.24,14.56,55900.0],["2026-05-18",14.6,14.75,14.01,14.06,38400.0],["2026-05-19",14.0,14.21,13.8,14.05,31600.0],["2026-05-20",14.13,14.36,14.1,14.27,35500.0],["2026-05-21",14.34,14.73,14.18,14.55,32500.0],["2026-05-22",14.51,14.81,14.41,14.43,35900.0],["2026-05-26",14.43,14.44,14.04,14.3,67000.0],["2026-05-27",14.5,14.7,14.31,14.52,51200.0],["2026-05-28",14.49,14.81,14.35,14.41,44900.0],["2026-05-29",14.42,14.75,14.35,14.49,44800.0],["2026-06-01",14.38,14.65,14.26,14.36,34900.0],["2026-06-02",14.33,14.67,14.24,14.47,65700.0],["2026-06-03",14.47,14.78,14.2,14.53,50700.0],["2026-06-04",14.55,15.0,13.6,13.8,296800.0],["2026-06-05",13.89,14.25,13.81,13.93,161300.0],["2026-06-08",13.92,14.35,13.92,14.2,82100.0],["2026-06-09",14.21,15.25,14.16,14.89,180700.0],["2026-06-10",14.9,15.11,14.64,14.76,81200.0],["2026-06-11",14.73,15.09,14.65,14.9,50800.0],["2026-06-12",15.0,15.54,14.81,15.24,76200.0],["2026-06-15",15.3,15.63,15.11,15.35,97600.0],["2026-06-16",15.4,15.53,15.0,15.17,106400.0],["2026-06-17",15.24,16.13,15.15,15.77,81400.0],["2026-06-18",15.92,16.31,15.55,16.03,87100.0],["2026-06-22",16.42,17.25,15.5,15.81,165800.0],["2026-06-23",15.66,16.47,15.16,15.97,124800.0],["2026-06-24",15.96,16.7,15.81,16.41,125200.0],["2026-06-25",16.54,16.97,16.3,16.35,84300.0],["2026-06-26",16.3,16.41,15.87,15.91,75100.0],["2026-06-29",15.82,16.28,15.5,15.92,105800.0],["2026-06-30",15.94,16.22,15.81,15.94,83100.0],["2026-07-01",15.89,16.57,15.81,16.47,72300.0],["2026-07-02",16.64,16.79,16.18,16.37,91700.0],["2026-07-06",16.37,16.46,15.635,15.73,87942.048],["2026-07-07",15.93,16.01,15.11,15.46,66649.718999],["2026-07-08",15.49,15.49,14.75,15.17,104541.64073],["2026-07-09",15.18,15.275,14.825,15.12,57177.367],["2026-07-10",15.16,15.16,14.6,14.88,74753.847142],["2026-07-13",14.81,14.97,14.6,14.7,83477.57252],["2026-07-14",14.66,14.81,14.301,14.37,51311.038],["2026-07-15",14.35,14.65,14.35,14.46,116017.510688],["2026-07-16",14.44,14.58,14.1,14.18,56405.146835],["2026-07-17",14.01,14.43,13.94,13.94,43160.768],["2026-07-20",13.98,14.17,13.53,13.6,73630.644966],["2026-07-21",13.6,14.1599,13.5,13.93,57323.030031],["2026-07-22",13.86,14.1,13.71,13.71,46597.886695],["2026-07-23",13.55,14.3399,13.52,13.6,42094.264803],["2026-07-24",13.56,13.75,13.47,13.55,54939.70574],["2026-07-27",13.62,13.94,13.535,13.81,52784.978554],["2026-07-28",13.8,14.04,13.6684,13.95,65430.196593],["2026-07-29",13.98,14.55,13.76,14.16,62038.220409],["2026-07-30",14.13,14.34,14.0369,14.23,42155.625817],["2026-07-31",14.18,14.4,13.85,14.26,59621.057308]]}