{"t":"ARMP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1994-05-20",420000.0,498750.0,420000.0,479062.5,2.0],["1994-05-23",472500.0,472500.0,437500.0,455000.0,0.0],["1994-05-24",455000.0,455000.0,420000.0,420000.0,0.0],["1994-05-25",437500.0,437500.0,420000.0,420000.0,1.0],["1994-05-26",437500.0,437500.0,420000.0,437500.0,0.0],["1994-05-27",420000.0,437500.0,420000.0,420000.0,0.0],["1994-05-31",420000.0,420000.0,420000.0,420000.0,1.0],["1994-06-01",420000.0,437500.0,420000.0,437500.0,0.0],["1994-06-02",420000.0,420000.0,420000.0,420000.0,0.0],["1994-06-03",420000.0,420000.0,420000.0,420000.0,0.0],["1994-06-06",437500.0,437500.0,420000.0,420000.0,0.0],["1994-06-07",420000.0,437500.0,420000.0,420000.0,0.0],["1994-06-08",420000.0,437500.0,420000.0,420000.0,0.0],["1994-06-09",420000.0,437500.0,420000.0,437500.0,0.0],["1994-06-10",420000.0,437500.0,420000.0,437500.0,0.0],["1994-06-13",437500.0,437500.0,420000.0,420000.0,0.0],["1994-06-14",420000.0,420000.0,420000.0,420000.0,0.0],["1994-06-15",420000.0,420000.0,420000.0,420000.0,0.0],["1994-06-16",420000.0,420000.0,420000.0,420000.0,0.0],["1994-06-17",437500.0,437500.0,437500.0,437500.0,0.0],["1994-06-20",420000.0,420000.0,420000.0,420000.0,0.0],["1994-06-21",446250.0,446250.0,420000.0,420000.0,0.0],["1994-06-22",420000.0,420000.0,420000.0,420000.0,0.0],["1994-06-23",420000.0,420000.0,420000.0,420000.0,0.0],["1994-06-24",446250.0,446250.0,411250.0,420000.0,0.0],["1994-06-27",420000.0,420000.0,420000.0,420000.0,0.0],["1994-06-28",420000.0,420000.0,393750.0,402500.0,0.0],["1994-06-29",402500.0,402500.0,402500.0,402500.0,0.0],["1994-06-30",402500.0,402500.0,402500.0,402500.0,0.0],["1994-07-01",428750.0,428750.0,393750.0,393750.0,0.0],["1994-07-05",393750.0,393750.0,393750.0,393750.0,0.0],["1994-07-06",428750.0,428750.0,428750.0,428750.0,0.0],["1994-07-07",428750.0,428750.0,393750.0,393750.0,0.0],["1994-07-08",393750.0,393750.0,393750.0,393750.0,0.0],["1994-07-11",393750.0,393750.0,393750.0,393750.0,0.0],["1994-07-12",393750.0,393750.0,393750.0,393750.0,0.0],["1994-07-13",393750.0,393750.0,393750.0,393750.0,0.0],["1994-07-14",367500.0,367500.0,341250.0,350000.0,0.0],["1994-07-15",350000.0,350000.0,280000.0,280000.0,0.0],["1994-07-18",271250.0,280000.0,271250.0,280000.0,0.0],["1994-07-19",288750.0,288750.0,280000.0,288750.0,0.0],["1994-07-20",280000.0,280000.0,280000.0,280000.0,0.0],["1994-07-21",280000.0,288750.0,271250.0,271250.0,1.0],["1994-07-22",271250.0,271250.0,271250.0,271250.0,0.0],["1994-07-25",280000.0,280000.0,271250.0,275625.0,0.0],["1994-07-26",288750.0,288750.0,271250.0,271250.0,0.0],["1994-07-27",271250.0,271250.0,271250.0,271250.0,0.0],["1994-07-28",271250.0,271250.0,271250.0,271250.0,0.0],["1994-07-29",288750.0,288750.0,280000.0,280000.0,0.0],["1994-08-01",280000.0,297500.0,271250.0,297500.0,0.0],["1994-08-02",271250.0,280000.0,266875.0,280000.0,2.0],["1994-08-03",280000.0,280000.0,280000.0,280000.0,0.0],["1994-08-04",280000.0,280000.0,280000.0,280000.0,0.0],["1994-08-05",271250.0,271250.0,271250.0,271250.0,0.0],["1994-08-08",271250.0,271250.0,271250.0,271250.0,0.0],["1994-08-09",297500.0,297500.0,297500.0,297500.0,0.0],["1994-08-10",297500.0,297500.0,280000.0,280000.0,0.0],["1994-08-11",297500.0,297500.0,280000.0,280000.0,0.0],["1994-08-12",280000.0,288750.0,277812.5,277812.5,0.0],["1994-08-15",277812.5,277812.5,277812.5,277812.5,0.0],["1994-08-16",277812.5,277812.5,277812.5,277812.5,0.0],["1994-08-17",280000.0,280000.0,280000.0,280000.0,0.0],["1994-08-18",280000.0,280000.0,280000.0,280000.0,0.0],["1994-08-19",280000.0,280000.0,280000.0,280000.0,0.0],["1994-08-22",288750.0,297500.0,288750.0,288750.0,0.0],["1994-08-23",288750.0,288750.0,288750.0,288750.0,0.0],["1994-08-24",280000.0,280000.0,280000.0,280000.0,0.0],["1994-08-25",288750.0,288750.0,288750.0,288750.0,0.0],["1994-08-26",288750.0,288750.0,288750.0,288750.0,0.0],["1994-08-29",288750.0,288750.0,288750.0,288750.0,0.0],["1994-08-30",288750.0,288750.0,280000.0,288750.0,0.0],["1994-08-31",288750.0,288750.0,288750.0,288750.0,0.0],["1994-09-01",288750.0,288750.0,288750.0,288750.0,0.0],["1994-09-02",262500.0,288750.0,262500.0,288750.0,0.0],["1994-09-06",288750.0,288750.0,288750.0,288750.0,0.0],["1994-09-07",280000.0,280000.0,280000.0,280000.0,0.0],["1994-09-08",288750.0,288750.0,288750.0,288750.0,0.0],["1994-09-09",288750.0,288750.0,284375.0,284375.0,0.0],["1994-09-12",306250.0,306250.0,280000.0,280000.0,0.0],["1994-09-13",306250.0,306250.0,306250.0,306250.0,0.0],["1994-09-14",306250.0,306250.0,306250.0,306250.0,0.0],["1994-09-15",306250.0,306250.0,306250.0,306250.0,0.0],["1994-09-16",306250.0,306250.0,306250.0,306250.0,0.0],["1994-09-19",306250.0,306250.0,288750.0,288750.0,0.0],["1994-09-20",288750.0,315000.0,288750.0,315000.0,0.0],["1994-09-21",288750.0,306250.0,288750.0,306250.0,0.0],["1994-09-22",288750.0,411250.0,288750.0,367500.0,1.0],["1994-09-23",376250.0,385000.0,350000.0,385000.0,0.0],["1994-09-26",393750.0,393750.0,376250.0,376250.0,0.0],["1994-09-27",367500.0,402500.0,350000.0,376250.0,0.0],["1994-09-28",376250.0,376250.0,376250.0,376250.0,0.0],["1994-09-29",385000.0,402500.0,367500.0,367500.0,0.0],["1994-09-30",402500.0,402500.0,402500.0,402500.0,0.0],["1994-10-03",367500.0,402500.0,367500.0,402500.0,0.0],["1994-10-04",402500.0,402500.0,402500.0,402500.0,0.0],["1994-10-05",402500.0,402500.0,402500.0,402500.0,0.0],["1994-10-06",402500.0,402500.0,402500.0,402500.0,0.0],["1994-10-07",402500.0,402500.0,402500.0,402500.0,0.0],["1994-10-10",402500.0,402500.0,402500.0,402500.0,0.0],["1994-10-11",402500.0,402500.0,402500.0,402500.0,0.0],["1994-10-12",385000.0,393750.0,385000.0,393750.0,0.0],["1994-10-13",367500.0,367500.0,367500.0,367500.0,0.0],["1994-10-14",393750.0,393750.0,367500.0,367500.0,0.0],["1994-10-17",393750.0,393750.0,376250.0,376250.0,0.0],["1994-10-18",367500.0,367500.0,350000.0,350000.0,0.0],["1994-10-19",350000.0,350000.0,350000.0,350000.0,0.0],["1994-10-20",358750.0,358750.0,315000.0,315000.0,0.0],["1994-10-21",315000.0,315000.0,315000.0,315000.0,0.0],["1994-10-24",315000.0,315000.0,315000.0,315000.0,0.0],["1994-10-25",297500.0,297500.0,297500.0,297500.0,0.0],["1994-10-26",297500.0,297500.0,297500.0,297500.0,0.0],["1994-10-27",297500.0,297500.0,297500.0,297500.0,0.0],["1994-10-28",297500.0,297500.0,297500.0,297500.0,0.0],["1994-10-31",315000.0,315000.0,280000.0,280000.0,0.0],["1994-11-01",280000.0,280000.0,280000.0,280000.0,0.0],["1994-11-02",280000.0,315000.0,275625.0,315000.0,1.0],["1994-11-03",315000.0,315000.0,315000.0,315000.0,0.0],["1994-11-04",315000.0,315000.0,315000.0,315000.0,0.0],["1994-11-07",315000.0,315000.0,280000.0,288750.0,0.0],["1994-11-08",280000.0,280000.0,280000.0,280000.0,0.0],["1994-11-09",315000.0,315000.0,280000.0,315000.0,0.0],["1994-11-10",315000.0,315000.0,280000.0,315000.0,0.0],["1994-11-11",288750.0,315000.0,280000.0,280000.0,0.0],["1994-11-14",280000.0,280000.0,280000.0,280000.0,0.0],["1994-11-15",280000.0,280000.0,280000.0,280000.0,0.0],["1994-11-16",315000.0,315000.0,288750.0,288750.0,0.0],["1994-11-17",288750.0,288750.0,288750.0,288750.0,0.0],["1994-11-18",280000.0,280000.0,280000.0,280000.0,0.0],["1994-11-21",315000.0,315000.0,315000.0,315000.0,0.0],["1994-11-22",315000.0,315000.0,315000.0,315000.0,0.0],["1994-11-23",280000.0,297500.0,280000.0,280000.0,0.0],["1994-11-25",288750.0,288750.0,280000.0,280000.0,0.0],["1994-11-28",297500.0,297500.0,280000.0,280000.0,0.0],["1994-11-29",280000.0,280000.0,280000.0,280000.0,0.0],["1994-11-30",280000.0,280000.0,280000.0,280000.0,0.0],["1994-12-01",280000.0,280000.0,280000.0,280000.0,0.0],["1994-12-02",280000.0,280000.0,280000.0,280000.0,0.0],["1994-12-05",280000.0,280000.0,280000.0,280000.0,0.0],["1994-12-06",262500.0,262500.0,262500.0,262500.0,0.0],["1994-12-07",297500.0,297500.0,297500.0,297500.0,0.0],["1994-12-08",297500.0,297500.0,297500.0,297500.0,0.0],["1994-12-09",297500.0,297500.0,297500.0,297500.0,0.0],["1994-12-12",297500.0,297500.0,297500.0,297500.0,0.0],["1994-12-13",297500.0,297500.0,297500.0,297500.0,0.0],["1994-12-14",297500.0,297500.0,262500.0,280000.0,0.0],["1994-12-15",280000.0,280000.0,280000.0,280000.0,0.0],["1994-12-16",280000.0,280000.0,262500.0,262500.0,0.0],["1994-12-19",262500.0,262500.0,262500.0,262500.0,0.0],["1994-12-20",280000.0,280000.0,280000.0,280000.0,0.0],["1994-12-21",280000.0,280000.0,280000.0,280000.0,0.0],["1994-12-22",280000.0,280000.0,262500.0,262500.0,0.0],["1994-12-23",280000.0,315000.0,262500.0,306250.0,2.0],["1994-12-27",306250.0,306250.0,306250.0,306250.0,0.0],["1994-12-28",297500.0,306250.0,297500.0,297500.0,0.0],["1994-12-29",315000.0,332500.0,297500.0,332500.0,0.0],["1994-12-30",332500.0,385000.0,332500.0,367500.0,1.0],["1995-01-03",385000.0,385000.0,358750.0,358750.0,0.0],["1995-01-04",385000.0,385000.0,385000.0,385000.0,0.0],["1995-01-05",385000.0,385000.0,376250.0,376250.0,0.0],["1995-01-06",376250.0,376250.0,376250.0,376250.0,0.0],["1995-01-09",385000.0,385000.0,367500.0,367500.0,0.0],["1995-01-10",358750.0,385000.0,341250.0,358750.0,0.0],["1995-01-11",341250.0,367500.0,341250.0,367500.0,0.0],["1995-01-12",367500.0,367500.0,367500.0,367500.0,0.0],["1995-01-13",358750.0,367500.0,341250.0,341250.0,0.0],["1995-01-16",341250.0,341250.0,341250.0,341250.0,0.0],["1995-01-17",341250.0,341250.0,341250.0,341250.0,0.0],["1995-01-18",350000.0,350000.0,350000.0,350000.0,0.0],["1995-01-19",358750.0,358750.0,341250.0,350000.0,0.0],["1995-01-20",350000.0,350000.0,341250.0,341250.0,0.0],["1995-01-23",315000.0,315000.0,315000.0,315000.0,0.0],["1995-01-24",315000.0,323750.0,315000.0,315000.0,0.0],["1995-01-25",323750.0,323750.0,306250.0,306250.0,0.0],["1995-01-26",297500.0,306250.0,288750.0,288750.0,0.0],["1995-01-27",271250.0,280000.0,271250.0,280000.0,0.0],["1995-01-30",280000.0,306250.0,280000.0,306250.0,0.0],["1995-01-31",271250.0,280000.0,271250.0,280000.0,0.0],["1995-02-01",271250.0,271250.0,271250.0,271250.0,0.0],["1995-02-02",306250.0,306250.0,306250.0,306250.0,0.0],["1995-02-03",306250.0,306250.0,306250.0,306250.0,0.0],["1995-02-06",280000.0,297500.0,280000.0,297500.0,1.0],["1995-02-07",306250.0,306250.0,306250.0,306250.0,0.0],["1995-02-08",306250.0,306250.0,306250.0,306250.0,0.0],["1995-02-09",280000.0,280000.0,280000.0,280000.0,0.0],["1995-02-10",306250.0,306250.0,306250.0,306250.0,0.0],["1995-02-13",306250.0,306250.0,306250.0,306250.0,0.0],["1995-02-14",297500.0,297500.0,297500.0,297500.0,0.0],["1995-02-15",297500.0,297500.0,297500.0,297500.0,0.0],["1995-02-16",297500.0,297500.0,297500.0,297500.0,0.0],["1995-02-17",297500.0,297500.0,297500.0,297500.0,0.0],["1995-02-21",306250.0,306250.0,306250.0,306250.0,0.0],["1995-02-22",306250.0,306250.0,306250.0,306250.0,0.0],["1995-02-23",280000.0,297500.0,280000.0,280000.0,0.0],["1995-02-24",306250.0,306250.0,306250.0,306250.0,0.0],["1995-02-27",280000.0,280000.0,280000.0,280000.0,0.0],["1995-02-28",280000.0,280000.0,280000.0,280000.0,0.0],["1995-03-01",280000.0,280000.0,280000.0,280000.0,0.0],["1995-03-02",280000.0,280000.0,280000.0,280000.0,0.0],["1995-03-03",297500.0,315000.0,297500.0,315000.0,0.0],["1995-03-06",315000.0,315000.0,315000.0,315000.0,0.0],["1995-03-07",315000.0,315000.0,315000.0,315000.0,0.0],["1995-03-08",315000.0,420000.0,315000.0,385000.0,2.0],["1995-03-09",393750.0,393750.0,376250.0,393750.0,1.0],["1995-03-10",411250.0,437500.0,385000.0,393750.0,1.0],["1995-03-13",411250.0,446250.0,411250.0,437500.0,0.0],["1995-03-14",437500.0,437500.0,420000.0,420000.0,0.0],["1995-03-15",437500.0,437500.0,402500.0,402500.0,0.0],["1995-03-16",420000.0,420000.0,402500.0,420000.0,0.0],["1995-03-17",402500.0,411250.0,376250.0,393750.0,0.0],["1995-03-20",393750.0,402500.0,393750.0,393750.0,0.0],["1995-03-21",411250.0,411250.0,385000.0,393750.0,0.0],["1995-03-22",393750.0,411250.0,393750.0,411250.0,0.0],["1995-03-23",411250.0,411250.0,402500.0,411250.0,0.0],["1995-03-24",393750.0,393750.0,393750.0,393750.0,0.0],["1995-03-27",393750.0,402500.0,393750.0,402500.0,0.0],["1995-03-28",411250.0,411250.0,385000.0,385000.0,0.0],["1995-03-29",411250.0,411250.0,385000.0,411250.0,0.0],["1995-03-30",411250.0,411250.0,411250.0,411250.0,0.0],["1995-03-31",411250.0,411250.0,411250.0,411250.0,0.0],["1995-04-03",393750.0,393750.0,385000.0,385000.0,0.0],["1995-04-04",376250.0,385000.0,341250.0,341250.0,0.0],["1995-04-05",358750.0,367500.0,341250.0,358750.0,1.0],["1995-04-06",350000.0,350000.0,350000.0,350000.0,0.0],["1995-04-07",367500.0,367500.0,358750.0,358750.0,0.0],["1995-04-10",350000.0,350000.0,341250.0,350000.0,2.0],["1995-04-11",367500.0,367500.0,341250.0,341250.0,0.0],["1995-04-12",367500.0,367500.0,367500.0,367500.0,0.0],["1995-04-13",341250.0,341250.0,341250.0,341250.0,0.0],["1995-04-17",332500.0,332500.0,332500.0,332500.0,0.0],["1995-04-18",332500.0,341250.0,332500.0,341250.0,0.0],["1995-04-19",341250.0,341250.0,341250.0,341250.0,0.0],["1995-04-20",315000.0,315000.0,306250.0,306250.0,0.0],["1995-04-21",341250.0,341250.0,341250.0,341250.0,0.0],["1995-04-24",341250.0,341250.0,341250.0,341250.0,0.0],["1995-04-25",341250.0,341250.0,341250.0,341250.0,0.0],["1995-04-26",323750.0,323750.0,306250.0,315000.0,0.0],["1995-04-27",315000.0,332500.0,315000.0,332500.0,0.0],["1995-04-28",315000.0,323750.0,297500.0,315000.0,0.0],["1995-05-01",315000.0,315000.0,315000.0,315000.0,0.0],["1995-05-02",315000.0,315000.0,315000.0,315000.0,0.0],["1995-05-03",315000.0,315000.0,315000.0,315000.0,0.0],["1995-05-04",288750.0,288750.0,288750.0,288750.0,0.0],["1995-05-05",288750.0,288750.0,288750.0,288750.0,0.0],["1995-05-08",288750.0,297500.0,280000.0,280000.0,0.0],["1995-05-09",297500.0,297500.0,253750.0,271250.0,0.0],["1995-05-10",271250.0,271250.0,245000.0,271250.0,0.0],["1995-05-11",280000.0,280000.0,280000.0,280000.0,0.0],["1995-05-12",280000.0,280000.0,262500.0,280000.0,0.0],["1995-05-15",280000.0,280000.0,280000.0,280000.0,0.0],["1995-05-16",280000.0,280000.0,280000.0,280000.0,0.0],["1995-05-17",280000.0,280000.0,280000.0,280000.0,0.0],["1995-05-18",280000.0,280000.0,280000.0,280000.0,0.0],["1995-05-19",280000.0,280000.0,262500.0,271250.0,0.0],["1995-05-22",262500.0,262500.0,262500.0,262500.0,0.0],["1995-05-23",262500.0,262500.0,262500.0,262500.0,0.0],["1995-05-24",262500.0,306250.0,262500.0,297500.0,0.0],["1995-05-25",297500.0,297500.0,297500.0,297500.0,0.0],["1995-05-26",297500.0,297500.0,288750.0,297500.0,0.0],["1995-05-30",297500.0,297500.0,297500.0,297500.0,0.0],["1995-05-31",297500.0,297500.0,297500.0,297500.0,0.0],["1995-06-01",280000.0,306250.0,280000.0,297500.0,0.0],["1995-06-02",288750.0,306250.0,288750.0,288750.0,0.0],["1995-06-05",288750.0,288750.0,288750.0,288750.0,0.0],["1995-06-06",288750.0,288750.0,288750.0,288750.0,0.0],["1995-06-07",280000.0,280000.0,280000.0,280000.0,0.0],["1995-06-08",280000.0,280000.0,280000.0,280000.0,0.0],["1995-06-09",297500.0,297500.0,262500.0,262500.0,0.0],["1995-06-12",262500.0,262500.0,262500.0,262500.0,0.0],["1995-06-13",280000.0,280000.0,262500.0,262500.0,0.0],["1995-06-14",262500.0,262500.0,262500.0,262500.0,0.0],["1995-06-15",288750.0,288750.0,271250.0,271250.0,0.0],["1995-06-16",271250.0,271250.0,271250.0,271250.0,0.0],["1995-06-19",262500.0,262500.0,262500.0,262500.0,0.0],["1995-06-20",262500.0,262500.0,262500.0,262500.0,0.0],["1995-06-21",288750.0,288750.0,288750.0,288750.0,0.0],["1995-06-22",288750.0,288750.0,288750.0,288750.0,0.0],["1995-06-23",288750.0,288750.0,288750.0,288750.0,0.0],["1995-06-26",271250.0,280000.0,271250.0,280000.0,0.0],["1995-06-27",280000.0,280000.0,280000.0,280000.0,0.0],["1995-06-28",288750.0,288750.0,280000.0,280000.0,0.0],["1995-06-29",280000.0,280000.0,280000.0,280000.0,0.0],["1995-06-30",271250.0,271250.0,271250.0,271250.0,0.0],["1995-07-03",288750.0,288750.0,280000.0,280000.0,0.0],["1995-07-05",288750.0,288750.0,271250.0,271250.0,0.0],["1995-07-06",288750.0,288750.0,288750.0,288750.0,0.0],["1995-07-07",271250.0,271250.0,271250.0,271250.0,0.0],["1995-07-10",288750.0,315000.0,288750.0,315000.0,0.0],["1995-07-11",297500.0,315000.0,288750.0,315000.0,1.0],["1995-07-12",315000.0,315000.0,297500.0,306250.0,0.0],["1995-07-13",315000.0,315000.0,293125.0,293125.0,0.0],["1995-07-14",297500.0,341250.0,297500.0,306250.0,2.0],["1995-07-17",315000.0,315000.0,280000.0,297500.0,1.0],["1995-07-18",297500.0,297500.0,288750.0,288750.0,0.0],["1995-07-19",280000.0,280000.0,262500.0,271250.0,0.0],["1995-07-20",280000.0,280000.0,280000.0,280000.0,0.0],["1995-07-21",253750.0,280000.0,253750.0,280000.0,0.0],["1995-07-24",280000.0,280000.0,262500.0,271250.0,0.0],["1995-07-25",262500.0,288750.0,262500.0,280000.0,0.0],["1995-07-26",297500.0,297500.0,297500.0,297500.0,0.0],["1995-07-27",280000.0,280000.0,275625.0,275625.0,0.0],["1995-07-28",297500.0,297500.0,271250.0,271250.0,0.0],["1995-07-31",280000.0,297500.0,280000.0,297500.0,0.0],["1995-08-01",297500.0,297500.0,297500.0,297500.0,0.0],["1995-08-02",297500.0,297500.0,297500.0,297500.0,0.0],["1995-08-03",297500.0,297500.0,297500.0,297500.0,0.0],["1995-08-04",297500.0,297500.0,271250.0,297500.0,0.0],["1995-08-07",297500.0,297500.0,271250.0,288750.0,0.0],["1995-08-08",288750.0,288750.0,288750.0,288750.0,0.0],["1995-08-09",288750.0,288750.0,253750.0,262500.0,5.0],["1995-08-10",271250.0,297500.0,271250.0,297500.0,0.0],["1995-08-11",297500.0,306250.0,288750.0,301875.0,1.0],["1995-08-14",288750.0,306250.0,288750.0,306250.0,1.0],["1995-08-15",306250.0,306250.0,288750.0,306250.0,0.0],["1995-08-16",306250.0,306250.0,288750.0,306250.0,1.0],["1995-08-17",306250.0,350000.0,297500.0,345625.0,12.0],["1995-08-18",367500.0,411250.0,367500.0,385000.0,2.0],["1995-08-21",411250.0,428750.0,393750.0,402500.0,2.0],["1995-08-22",428750.0,428750.0,402500.0,411250.0,0.0],["1995-08-23",411250.0,428750.0,385000.0,385000.0,1.0],["1995-08-24",402500.0,402500.0,385000.0,385000.0,0.0],["1995-08-25",385000.0,402500.0,385000.0,389375.0,0.0],["1995-08-28",385000.0,402500.0,385000.0,385000.0,0.0],["1995-08-29",385000.0,385000.0,341250.0,358750.0,0.0],["1995-08-30",350000.0,358750.0,350000.0,358750.0,0.0],["1995-08-31",367500.0,376250.0,350000.0,376250.0,0.0],["1995-09-01",358750.0,376250.0,358750.0,371875.0,0.0],["1995-09-05",376250.0,385000.0,358750.0,385000.0,0.0],["1995-09-06",393750.0,398125.0,367500.0,398125.0,1.0],["1995-09-07",402500.0,402500.0,376250.0,376250.0,0.0],["1995-09-08",402500.0,402500.0,402500.0,402500.0,0.0],["1995-09-11",402500.0,402500.0,376250.0,376250.0,3.0],["1995-09-12",402500.0,411250.0,385000.0,411250.0,0.0],["1995-09-13",411250.0,428750.0,393750.0,415625.0,2.0],["1995-09-14",428750.0,455000.0,420000.0,446250.0,2.0],["1995-09-15",455000.0,455000.0,437500.0,446250.0,1.0],["1995-09-18",437500.0,446250.0,428750.0,446250.0,0.0],["1995-09-19",446250.0,446250.0,420000.0,428750.0,0.0],["1995-09-20",385000.0,446250.0,385000.0,446250.0,7.0],["1995-09-21",393750.0,446250.0,393750.0,437500.0,0.0],["1995-09-22",420000.0,446250.0,385000.0,420000.0,1.0],["1995-09-25",420000.0,420000.0,389375.0,389375.0,0.0],["1995-09-26",420000.0,420000.0,385000.0,420000.0,0.0],["1995-09-27",402500.0,420000.0,393750.0,420000.0,0.0],["1995-09-28",393750.0,393750.0,393750.0,393750.0,0.0],["1995-09-29",402500.0,402500.0,367500.0,371875.0,1.0],["1995-10-02",367500.0,376250.0,367500.0,367500.0,0.0],["1995-10-03",376250.0,393750.0,367500.0,371875.0,0.0],["1995-10-04",367500.0,367500.0,367500.0,367500.0,0.0],["1995-10-05",393750.0,393750.0,367500.0,393750.0,0.0],["1995-10-06",393750.0,393750.0,393750.0,393750.0,0.0],["1995-10-09",393750.0,393750.0,393750.0,393750.0,0.0],["1995-10-10",385000.0,385000.0,341250.0,358750.0,0.0],["1995-10-11",358750.0,358750.0,358750.0,358750.0,0.0],["1995-10-12",358750.0,358750.0,358750.0,358750.0,0.0],["1995-10-13",367500.0,393750.0,367500.0,385000.0,0.0],["1995-10-16",376250.0,376250.0,350000.0,350000.0,1.0],["1995-10-17",367500.0,376250.0,350000.0,376250.0,0.0],["1995-10-18",367500.0,367500.0,341250.0,341250.0,0.0],["1995-10-19",332500.0,334687.5,332500.0,334687.5,0.0],["1995-10-20",323750.0,323750.0,262500.0,315000.0,1.0],["1995-10-23",306250.0,350000.0,306250.0,332500.0,1.0],["1995-10-24",341250.0,358750.0,332500.0,358750.0,0.0],["1995-10-25",358750.0,358750.0,341250.0,341250.0,0.0],["1995-10-26",341250.0,341250.0,306250.0,323750.0,0.0],["1995-10-27",323750.0,323750.0,323750.0,323750.0,0.0],["1995-10-30",332500.0,332500.0,315000.0,315000.0,0.0],["1995-10-31",332500.0,332500.0,332500.0,332500.0,0.0],["1995-11-01",341250.0,341250.0,332500.0,332500.0,0.0],["1995-11-02",332500.0,389375.0,332500.0,385000.0,3.0],["1995-11-03",385000.0,385000.0,367500.0,376250.0,1.0],["1995-11-06",385000.0,385000.0,367500.0,367500.0,1.0],["1995-11-07",367500.0,376250.0,367500.0,367500.0,0.0],["1995-11-08",358750.0,358750.0,350000.0,350000.0,0.0],["1995-11-09",367500.0,367500.0,350000.0,350000.0,0.0],["1995-11-10",350000.0,350000.0,350000.0,350000.0,0.0],["1995-11-13",367500.0,367500.0,350000.0,350000.0,0.0],["1995-11-14",367500.0,367500.0,358750.0,367500.0,0.0],["1995-11-15",367500.0,367500.0,367500.0,367500.0,0.0],["1995-11-16",350000.0,358750.0,350000.0,358750.0,0.0],["1995-11-17",350000.0,350000.0,350000.0,350000.0,0.0],["1995-11-20",350000.0,367500.0,350000.0,350000.0,0.0],["1995-11-21",350000.0,350000.0,350000.0,350000.0,0.0],["1995-11-22",367500.0,367500.0,367500.0,367500.0,0.0],["1995-11-24",358750.0,358750.0,358750.0,358750.0,0.0],["1995-11-27",358750.0,367500.0,350000.0,350000.0,0.0],["1995-11-28",367500.0,367500.0,350000.0,358750.0,0.0],["1995-11-29",367500.0,367500.0,332500.0,350000.0,6.0],["1995-11-30",367500.0,367500.0,358750.0,363125.0,1.0],["1995-12-01",367500.0,376250.0,358750.0,358750.0,0.0],["1995-12-04",376250.0,376250.0,358750.0,376250.0,0.0],["1995-12-05",367500.0,367500.0,358750.0,358750.0,0.0],["1995-12-06",376250.0,376250.0,358750.0,376250.0,0.0],["1995-12-07",358750.0,376250.0,358750.0,376250.0,0.0],["1995-12-08",376250.0,376250.0,358750.0,358750.0,0.0],["1995-12-11",376250.0,376250.0,358750.0,358750.0,0.0],["1995-12-12",358750.0,376250.0,358750.0,376250.0,0.0],["1995-12-13",358750.0,358750.0,358750.0,358750.0,0.0],["1995-12-14",358750.0,367500.0,358750.0,358750.0,0.0],["1995-12-15",367500.0,376250.0,350000.0,376250.0,0.0],["1995-12-18",371875.0,376250.0,350000.0,350000.0,1.0],["1995-12-19",367500.0,385000.0,350000.0,350000.0,1.0],["1995-12-20",385000.0,385000.0,350000.0,350000.0,0.0],["1995-12-21",350000.0,385000.0,350000.0,350000.0,0.0],["1995-12-22",367500.0,367500.0,358750.0,367500.0,1.0],["1995-12-26",385000.0,385000.0,358750.0,367500.0,0.0],["1995-12-27",385000.0,385000.0,358750.0,385000.0,1.0],["1995-12-28",385000.0,393750.0,367500.0,393750.0,1.0],["1995-12-29",367500.0,393750.0,367500.0,393750.0,0.0],["1996-01-02",391562.5,437500.0,385000.0,428750.0,2.0],["1996-01-03",415625.0,490000.0,415625.0,481250.0,5.0],["1996-01-04",472500.0,490000.0,463750.0,485625.0,7.0],["1996-01-05",490000.0,490000.0,472500.0,485625.0,1.0],["1996-01-08",490000.0,490000.0,490000.0,490000.0,0.0],["1996-01-09",490000.0,490000.0,472500.0,472500.0,2.0],["1996-01-10",472500.0,476875.0,428750.0,428750.0,3.0],["1996-01-11",420000.0,428750.0,393750.0,402500.0,0.0],["1996-01-12",406875.0,420000.0,402500.0,411250.0,1.0],["1996-01-15",428750.0,428750.0,385000.0,385000.0,0.0],["1996-01-16",393750.0,402500.0,350000.0,350000.0,1.0],["1996-01-17",350000.0,376250.0,350000.0,376250.0,0.0],["1996-01-18",385000.0,393750.0,385000.0,393750.0,0.0],["1996-01-19",393750.0,393750.0,376250.0,393750.0,0.0],["1996-01-22",393750.0,437500.0,393750.0,437500.0,1.0],["1996-01-23",437500.0,463750.0,428750.0,455000.0,3.0],["1996-01-24",437500.0,463750.0,437500.0,463750.0,2.0],["1996-01-25",463750.0,490000.0,455000.0,490000.0,2.0],["1996-01-26",490000.0,490000.0,463750.0,463750.0,0.0],["1996-01-29",490000.0,498750.0,463750.0,498750.0,3.0],["1996-01-30",498750.0,507500.0,481250.0,490000.0,2.0],["1996-01-31",490000.0,498750.0,481250.0,485625.0,1.0],["1996-02-01",498750.0,498750.0,481250.0,490000.0,1.0],["1996-02-02",490000.0,507500.0,490000.0,507500.0,1.0],["1996-02-05",498750.0,507500.0,490000.0,490000.0,3.0],["1996-02-06",490000.0,507500.0,490000.0,490000.0,2.0],["1996-02-07",490000.0,507500.0,481250.0,481250.0,0.0],["1996-02-08",481250.0,498750.0,481250.0,481250.0,0.0],["1996-02-09",498750.0,498750.0,490000.0,498750.0,0.0],["1996-02-12",481250.0,498750.0,481250.0,490000.0,1.0],["1996-02-13",463750.0,490000.0,428750.0,446250.0,0.0],["1996-02-14",446250.0,446250.0,393750.0,446250.0,10.0],["1996-02-15",437500.0,437500.0,428750.0,433125.0,0.0],["1996-02-16",428750.0,481250.0,428750.0,472500.0,1.0],["1996-02-20",463750.0,481250.0,420000.0,420000.0,1.0],["1996-02-21",411250.0,420000.0,411250.0,411250.0,1.0],["1996-02-22",428750.0,446250.0,402500.0,402500.0,1.0],["1996-02-23",428750.0,428750.0,402500.0,402500.0,0.0],["1996-02-26",415625.0,415625.0,402500.0,402500.0,0.0],["1996-02-27",402500.0,402500.0,367500.0,385000.0,1.0],["1996-02-28",376250.0,393750.0,376250.0,393750.0,0.0],["1996-02-29",393750.0,393750.0,367500.0,367500.0,1.0],["1996-03-01",367500.0,376250.0,350000.0,350000.0,1.0],["1996-03-04",367500.0,393750.0,350000.0,385000.0,1.0],["1996-03-05",393750.0,393750.0,385000.0,389375.0,0.0],["1996-03-06",393750.0,393750.0,389375.0,389375.0,0.0],["1996-03-07",393750.0,393750.0,385000.0,385000.0,0.0],["1996-03-08",358750.0,376250.0,332500.0,341250.0,1.0],["1996-03-11",350000.0,350000.0,323750.0,323750.0,1.0],["1996-03-12",341250.0,341250.0,280000.0,306250.0,2.0],["1996-03-13",315000.0,385000.0,315000.0,376250.0,1.0],["1996-03-14",350000.0,376250.0,350000.0,358750.0,0.0],["1996-03-15",363125.0,367500.0,363125.0,367500.0,0.0],["1996-03-18",358750.0,363125.0,358750.0,363125.0,0.0],["1996-03-19",363125.0,363125.0,363125.0,363125.0,0.0],["1996-03-20",358750.0,367500.0,350000.0,350000.0,0.0],["1996-03-21",350000.0,350000.0,341250.0,350000.0,0.0],["1996-03-22",332500.0,354375.0,332500.0,354375.0,1.0],["1996-03-25",354375.0,354375.0,350000.0,354375.0,1.0],["1996-03-26",350000.0,358750.0,350000.0,350000.0,1.0],["1996-03-27",354375.0,358750.0,350000.0,358750.0,0.0],["1996-03-28",350000.0,354375.0,350000.0,354375.0,0.0],["1996-03-29",358750.0,358750.0,350000.0,358750.0,0.0],["1996-04-01",350000.0,358750.0,350000.0,358750.0,0.0],["1996-04-02",350000.0,358750.0,350000.0,350000.0,1.0],["1996-04-03",350000.0,358750.0,350000.0,358750.0,1.0],["1996-04-04",350000.0,354375.0,350000.0,350000.0,1.0],["1996-04-08",350000.0,358750.0,350000.0,358750.0,0.0],["1996-04-09",350000.0,358750.0,350000.0,354375.0,1.0],["1996-04-10",350000.0,354375.0,350000.0,354375.0,0.0],["1996-04-11",354375.0,354375.0,354375.0,354375.0,0.0],["1996-04-12",358750.0,358750.0,354375.0,358750.0,0.0],["1996-04-15",358750.0,358750.0,358750.0,358750.0,0.0],["1996-04-16",358750.0,358750.0,350000.0,354375.0,1.0],["1996-04-17",358750.0,385000.0,350000.0,358750.0,3.0],["1996-04-18",376250.0,376250.0,358750.0,367500.0,2.0],["1996-04-19",367500.0,393750.0,367500.0,385000.0,2.0],["1996-04-22",393750.0,393750.0,376250.0,385000.0,0.0],["1996-04-23",376250.0,411250.0,376250.0,393750.0,1.0],["1996-04-24",393750.0,437500.0,393750.0,428750.0,4.0],["1996-04-25",420000.0,437500.0,411250.0,411250.0,1.0],["1996-04-26",411250.0,428750.0,411250.0,428750.0,0.0],["1996-04-29",420000.0,428750.0,411250.0,415625.0,1.0],["1996-04-30",411250.0,420000.0,411250.0,420000.0,0.0],["1996-05-01",411250.0,420000.0,402500.0,420000.0,1.0],["1996-05-02",420000.0,420000.0,402500.0,402500.0,0.0],["1996-05-03",402500.0,411250.0,402500.0,411250.0,0.0],["1996-05-06",411250.0,420000.0,393750.0,411250.0,0.0],["1996-05-07",420000.0,420000.0,376250.0,393750.0,1.0],["1996-05-08",376250.0,393750.0,376250.0,385000.0,1.0],["1996-05-09",376250.0,385000.0,376250.0,385000.0,1.0],["1996-05-10",385000.0,402500.0,385000.0,402500.0,1.0],["1996-05-13",393750.0,411250.0,393750.0,411250.0,0.0],["1996-05-14",402500.0,420000.0,389375.0,411250.0,2.0],["1996-05-15",411250.0,428750.0,385000.0,402500.0,1.0],["1996-05-16",376250.0,402500.0,367500.0,385000.0,2.0],["1996-05-17",376250.0,402500.0,376250.0,385000.0,1.0],["1996-05-20",402500.0,402500.0,376250.0,393750.0,0.0],["1996-05-21",385000.0,385000.0,385000.0,385000.0,0.0],["1996-05-22",411250.0,411250.0,376250.0,402500.0,0.0],["1996-05-23",385000.0,402500.0,385000.0,402500.0,0.0],["1996-05-24",402500.0,402500.0,385000.0,402500.0,0.0],["1996-05-28",402500.0,402500.0,385000.0,385000.0,1.0],["1996-05-29",385000.0,402500.0,376250.0,385000.0,1.0],["1996-05-30",380625.0,385000.0,376250.0,385000.0,0.0],["1996-05-31",380625.0,385000.0,367500.0,385000.0,1.0],["1996-06-03",367500.0,385000.0,367500.0,385000.0,0.0],["1996-06-04",385000.0,393750.0,376250.0,393750.0,1.0],["1996-06-05",376250.0,411250.0,376250.0,393750.0,6.0],["1996-06-06",411250.0,420000.0,393750.0,402500.0,2.0],["1996-06-07",420000.0,420000.0,393750.0,402500.0,1.0],["1996-06-10",402500.0,420000.0,393750.0,402500.0,0.0],["1996-06-11",420000.0,420000.0,402500.0,402500.0,0.0],["1996-06-12",420000.0,420000.0,393750.0,420000.0,0.0],["1996-06-13",411250.0,411250.0,402500.0,411250.0,0.0],["1996-06-14",393750.0,393750.0,393750.0,393750.0,1.0],["1996-06-17",402500.0,402500.0,376250.0,376250.0,1.0],["1996-06-18",367500.0,393750.0,271250.0,350000.0,0.0],["1996-06-19",350000.0,350000.0,341250.0,345625.0,0.0],["1996-06-20",280000.0,315000.0,280000.0,284375.0,23.0],["1996-06-21",297500.0,332500.0,288750.0,310625.0,4.0],["1996-06-24",323750.0,341250.0,306250.0,323750.0,2.0],["1996-06-25",323750.0,341250.0,315000.0,315000.0,1.0],["1996-06-26",323750.0,332500.0,297500.0,306250.0,1.0],["1996-06-27",315000.0,315000.0,284375.0,297500.0,2.0],["1996-06-28",306250.0,332500.0,306250.0,332500.0,2.0],["1996-07-01",323750.0,350000.0,323750.0,323750.0,0.0],["1996-07-02",341250.0,341250.0,328125.0,332500.0,1.0],["1996-07-03",332500.0,341250.0,332500.0,332500.0,0.0],["1996-07-05",332500.0,350000.0,332500.0,332500.0,0.0],["1996-07-08",350000.0,350000.0,323750.0,323750.0,0.0],["1996-07-09",323750.0,323750.0,323750.0,323750.0,0.0],["1996-07-10",323750.0,323750.0,306250.0,306250.0,1.0],["1996-07-11",297500.0,306250.0,297500.0,297500.0,0.0],["1996-07-12",315000.0,315000.0,297500.0,315000.0,0.0],["1996-07-15",315000.0,315000.0,288750.0,288750.0,0.0],["1996-07-16",288750.0,301875.0,262500.0,275625.0,1.0],["1996-07-17",288750.0,288750.0,271250.0,288750.0,0.0],["1996-07-18",280000.0,297500.0,271250.0,297500.0,2.0],["1996-07-19",288750.0,288750.0,280000.0,288750.0,0.0],["1996-07-22",288750.0,288750.0,280000.0,280000.0,0.0],["1996-07-23",288750.0,288750.0,271250.0,288750.0,0.0],["1996-07-24",262500.0,271250.0,245000.0,262500.0,0.0],["1996-07-25",264687.5,271250.0,264687.5,271250.0,0.0],["1996-07-26",271250.0,271250.0,271250.0,271250.0,0.0],["1996-07-29",262500.0,271250.0,262500.0,262500.0,0.0],["1996-07-30",271250.0,271250.0,262500.0,262500.0,0.0],["1996-07-31",262500.0,262500.0,262500.0,262500.0,0.0],["1996-08-01",240625.0,262500.0,240625.0,262500.0,0.0],["1996-08-02",271250.0,271250.0,253750.0,271250.0,0.0],["1996-08-05",271250.0,271250.0,262500.0,266875.0,0.0],["1996-08-06",271250.0,271250.0,262500.0,262500.0,0.0],["1996-08-07",266875.0,271250.0,236250.0,271250.0,7.0],["1996-08-08",280000.0,280000.0,266875.0,266875.0,0.0],["1996-08-09",262500.0,262500.0,262500.0,262500.0,0.0],["1996-08-12",262500.0,262500.0,262500.0,262500.0,0.0],["1996-08-13",271250.0,271250.0,262500.0,262500.0,0.0],["1996-08-14",253750.0,271250.0,253750.0,271250.0,0.0],["1996-08-15",280000.0,280000.0,253750.0,280000.0,0.0],["1996-08-16",262500.0,262500.0,262500.0,262500.0,0.0],["1996-08-19",253750.0,262500.0,253750.0,262500.0,0.0],["1996-08-20",262500.0,262500.0,245000.0,253750.0,1.0],["1996-08-21",262500.0,262500.0,236250.0,236250.0,0.0],["1996-08-22",236250.0,245000.0,218750.0,218750.0,3.0],["1996-08-23",236250.0,253750.0,210000.0,231875.0,7.0],["1996-08-26",236250.0,253750.0,236250.0,245000.0,1.0],["1996-08-27",245000.0,253750.0,236250.0,253750.0,0.0],["1996-08-28",245000.0,253750.0,236250.0,253750.0,1.0],["1996-08-29",253750.0,253750.0,236250.0,245000.0,0.0],["1996-08-30",245000.0,245000.0,236250.0,236250.0,1.0],["1996-09-03",236250.0,236250.0,201250.0,218750.0,1.0],["1996-09-04",227500.0,245000.0,227500.0,231875.0,1.0],["1996-09-05",245000.0,245000.0,218750.0,227500.0,1.0],["1996-09-06",245000.0,245000.0,218750.0,223125.0,0.0],["1996-09-09",245000.0,245000.0,236250.0,245000.0,0.0],["1996-09-10",245000.0,306250.0,240625.0,288750.0,4.0],["1996-09-11",306250.0,306250.0,280000.0,297500.0,2.0],["1996-09-12",297500.0,341250.0,297500.0,323750.0,3.0],["1996-09-13",332500.0,332500.0,297500.0,297500.0,2.0],["1996-09-16",315000.0,315000.0,297500.0,306250.0,0.0],["1996-09-17",315000.0,315000.0,306250.0,315000.0,1.0],["1996-09-18",315000.0,315000.0,306250.0,310625.0,1.0],["1996-09-19",306250.0,315000.0,297500.0,297500.0,5.0],["1996-09-20",306250.0,315000.0,297500.0,306250.0,1.0],["1996-09-23",306250.0,306250.0,297500.0,306250.0,0.0],["1996-09-24",315000.0,315000.0,297500.0,315000.0,0.0],["1996-09-25",315000.0,315000.0,288750.0,306250.0,0.0],["1996-09-26",306250.0,306250.0,280000.0,288750.0,4.0],["1996-09-27",288750.0,297500.0,288750.0,297500.0,1.0],["1996-09-30",297500.0,297500.0,288750.0,288750.0,0.0],["1996-10-01",297500.0,315000.0,297500.0,315000.0,1.0],["1996-10-02",306250.0,306250.0,297500.0,297500.0,0.0],["1996-10-03",297500.0,315000.0,297500.0,301875.0,0.0],["1996-10-04",315000.0,315000.0,297500.0,306250.0,1.0],["1996-10-07",297500.0,315000.0,297500.0,297500.0,1.0],["1996-10-08",315000.0,315000.0,288750.0,297500.0,1.0],["1996-10-09",288750.0,306250.0,288750.0,288750.0,1.0],["1996-10-10",288750.0,297500.0,288750.0,288750.0,1.0],["1996-10-11",297500.0,297500.0,297500.0,297500.0,0.0],["1996-10-14",288750.0,323750.0,288750.0,306250.0,2.0],["1996-10-15",332500.0,358750.0,323750.0,350000.0,4.0],["1996-10-16",358750.0,367500.0,341250.0,358750.0,1.0],["1996-10-17",358750.0,358750.0,323750.0,341250.0,0.0],["1996-10-18",323750.0,332500.0,315000.0,315000.0,0.0],["1996-10-21",332500.0,332500.0,332500.0,332500.0,0.0],["1996-10-22",315000.0,323750.0,306250.0,315000.0,1.0],["1996-10-23",315000.0,323750.0,306250.0,306250.0,1.0],["1996-10-24",315000.0,367500.0,315000.0,350000.0,3.0],["1996-10-25",358750.0,358750.0,306250.0,306250.0,1.0],["1996-10-28",306250.0,315000.0,306250.0,310625.0,0.0],["1996-10-29",315000.0,315000.0,280000.0,297500.0,2.0],["1996-10-30",280000.0,288750.0,280000.0,280000.0,0.0],["1996-10-31",288750.0,306250.0,288750.0,306250.0,0.0],["1996-11-01",306250.0,315000.0,297500.0,306250.0,1.0],["1996-11-04",315000.0,315000.0,297500.0,315000.0,0.0],["1996-11-05",288750.0,288750.0,262500.0,262500.0,4.0],["1996-11-06",271250.0,280000.0,271250.0,280000.0,0.0],["1996-11-07",271250.0,288750.0,271250.0,280000.0,0.0],["1996-11-08",288750.0,288750.0,271250.0,271250.0,0.0],["1996-11-11",280000.0,288750.0,280000.0,288750.0,0.0],["1996-11-12",288750.0,288750.0,288750.0,288750.0,0.0],["1996-11-13",271250.0,288750.0,271250.0,271250.0,0.0],["1996-11-14",262500.0,271250.0,245000.0,245000.0,0.0],["1996-11-15",271250.0,271250.0,245000.0,253750.0,0.0],["1996-11-18",253750.0,271250.0,253750.0,271250.0,0.0],["1996-11-19",271250.0,271250.0,262500.0,262500.0,0.0],["1996-11-20",262500.0,262500.0,253750.0,253750.0,0.0],["1996-11-21",253750.0,271250.0,253750.0,262500.0,0.0],["1996-11-22",271250.0,271250.0,262500.0,271250.0,0.0],["1996-11-25",271250.0,288750.0,271250.0,280000.0,0.0],["1996-11-26",280000.0,280000.0,271250.0,271250.0,0.0],["1996-11-27",271250.0,271250.0,271250.0,271250.0,0.0],["1996-11-29",271250.0,271250.0,262500.0,271250.0,0.0],["1996-12-02",262500.0,280000.0,262500.0,262500.0,0.0],["1996-12-03",262500.0,306250.0,262500.0,280000.0,2.0],["1996-12-04",297500.0,297500.0,288750.0,297500.0,0.0],["1996-12-05",297500.0,297500.0,297500.0,297500.0,1.0],["1996-12-06",280000.0,306250.0,280000.0,288750.0,0.0],["1996-12-09",288750.0,288750.0,280000.0,280000.0,0.0],["1996-12-10",280000.0,288750.0,280000.0,280000.0,0.0],["1996-12-11",271250.0,271250.0,262500.0,262500.0,0.0],["1996-12-12",262500.0,262500.0,253750.0,262500.0,0.0],["1996-12-13",262500.0,271250.0,262500.0,262500.0,0.0],["1996-12-16",262500.0,262500.0,262500.0,262500.0,0.0],["1996-12-17",262500.0,262500.0,245000.0,245000.0,0.0],["1996-12-18",253750.0,253750.0,245000.0,253750.0,0.0],["1996-12-19",245000.0,288750.0,245000.0,288750.0,2.0],["1996-12-20",271250.0,288750.0,271250.0,271250.0,0.0],["1996-12-23",271250.0,271250.0,262500.0,262500.0,0.0],["1996-12-24",262500.0,280000.0,262500.0,280000.0,0.0],["1996-12-26",280000.0,280000.0,262500.0,280000.0,0.0],["1996-12-27",271250.0,275625.0,271250.0,271250.0,0.0],["1996-12-30",280000.0,280000.0,271250.0,275625.0,1.0],["1996-12-31",271250.0,315000.0,271250.0,315000.0,3.0],["1997-01-02",315000.0,315000.0,306250.0,306250.0,0.0],["1997-01-03",306250.0,315000.0,297500.0,315000.0,0.0],["1997-01-06",306250.0,315000.0,297500.0,315000.0,0.0],["1997-01-07",297500.0,306250.0,297500.0,306250.0,0.0],["1997-01-08",315000.0,315000.0,306250.0,306250.0,0.0],["1997-01-09",306250.0,315000.0,306250.0,306250.0,0.0],["1997-01-10",306250.0,315000.0,306250.0,315000.0,0.0],["1997-01-13",312812.5,315000.0,306250.0,306250.0,2.0],["1997-01-14",315000.0,332500.0,315000.0,332500.0,1.0],["1997-01-15",332500.0,332500.0,288750.0,288750.0,0.0],["1997-01-16",297500.0,297500.0,288750.0,288750.0,0.0],["1997-01-17",288750.0,306250.0,288750.0,297500.0,0.0],["1997-01-20",288750.0,288750.0,280000.0,280000.0,0.0],["1997-01-21",297500.0,350000.0,293125.0,323750.0,2.0],["1997-01-22",332500.0,376250.0,323750.0,358750.0,2.0],["1997-01-23",350000.0,402500.0,350000.0,367500.0,1.0],["1997-01-24",358750.0,376250.0,358750.0,367500.0,0.0],["1997-01-27",376250.0,376250.0,358750.0,358750.0,0.0],["1997-01-28",358750.0,358750.0,341250.0,341250.0,0.0],["1997-01-29",341250.0,350000.0,332500.0,350000.0,0.0],["1997-01-30",341250.0,345625.0,341250.0,341250.0,0.0],["1997-01-31",341250.0,350000.0,332500.0,332500.0,0.0],["1997-02-03",350000.0,350000.0,336875.0,350000.0,0.0],["1997-02-04",350000.0,376250.0,341250.0,358750.0,1.0],["1997-02-05",367500.0,367500.0,350000.0,350000.0,0.0],["1997-02-06",341250.0,367500.0,332500.0,350000.0,1.0],["1997-02-07",350000.0,350000.0,332500.0,332500.0,0.0],["1997-02-10",332500.0,341250.0,323750.0,341250.0,0.0],["1997-02-11",332500.0,332500.0,323750.0,323750.0,0.0],["1997-02-12",332500.0,332500.0,323750.0,323750.0,0.0],["1997-02-13",315000.0,323750.0,306250.0,323750.0,0.0],["1997-02-14",323750.0,323750.0,315000.0,315000.0,0.0],["1997-02-18",323750.0,323750.0,306250.0,315000.0,0.0],["1997-02-19",315000.0,350000.0,315000.0,332500.0,0.0],["1997-02-20",332500.0,341250.0,323750.0,323750.0,0.0],["1997-02-21",323750.0,332500.0,315000.0,332500.0,0.0],["1997-02-24",315000.0,315000.0,315000.0,315000.0,0.0],["1997-02-25",332500.0,332500.0,323750.0,332500.0,0.0],["1997-02-26",315000.0,332500.0,315000.0,315000.0,0.0],["1997-02-27",332500.0,358750.0,332500.0,341250.0,1.0],["1997-02-28",350000.0,367500.0,350000.0,358750.0,1.0],["1997-03-03",358750.0,358750.0,332500.0,336875.0,0.0],["1997-03-04",341250.0,341250.0,332500.0,332500.0,1.0],["1997-03-05",332500.0,341250.0,332500.0,341250.0,0.0],["1997-03-06",332500.0,336875.0,332500.0,336875.0,0.0],["1997-03-07",341250.0,341250.0,332500.0,332500.0,0.0],["1997-03-10",332500.0,336875.0,332500.0,336875.0,0.0],["1997-03-11",332500.0,336875.0,332500.0,336875.0,0.0],["1997-03-12",341250.0,341250.0,315000.0,319375.0,0.0],["1997-03-13",319375.0,319375.0,319375.0,319375.0,0.0],["1997-03-14",315000.0,323750.0,315000.0,315000.0,0.0],["1997-03-17",323750.0,323750.0,323750.0,323750.0,0.0],["1997-03-18",315000.0,315000.0,310625.0,315000.0,0.0],["1997-03-19",310625.0,315000.0,288750.0,297500.0,0.0],["1997-03-20",315000.0,315000.0,288750.0,315000.0,0.0],["1997-03-21",315000.0,315000.0,280000.0,297500.0,0.0],["1997-03-24",288750.0,297500.0,288750.0,297500.0,0.0],["1997-03-25",280000.0,280000.0,240625.0,258125.0,0.0],["1997-03-26",262500.0,280000.0,262500.0,280000.0,0.0],["1997-03-27",280000.0,280000.0,258125.0,258125.0,0.0],["1997-03-31",262500.0,262500.0,236250.0,245000.0,0.0],["1997-04-01",253750.0,253750.0,210000.0,210000.0,1.0],["1997-04-02",227500.0,227500.0,210000.0,227500.0,0.0],["1997-04-03",227500.0,227500.0,192500.0,210000.0,2.0],["1997-04-04",218750.0,227500.0,201250.0,218750.0,3.0],["1997-04-07",218750.0,218750.0,210000.0,218750.0,0.0],["1997-04-08",218750.0,218750.0,214375.0,214375.0,0.0],["1997-04-09",218750.0,218750.0,218750.0,218750.0,0.0],["1997-04-10",218750.0,218750.0,214375.0,218750.0,0.0],["1997-04-11",214375.0,214375.0,183750.0,201250.0,1.0],["1997-04-14",210000.0,210000.0,188125.0,192500.0,0.0],["1997-04-15",210000.0,210000.0,183750.0,210000.0,0.0],["1997-04-16",210000.0,210000.0,210000.0,210000.0,0.0],["1997-04-17",210000.0,210000.0,210000.0,210000.0,0.0],["1997-04-18",218750.0,218750.0,201250.0,201250.0,0.0],["1997-04-21",210000.0,210000.0,183750.0,192500.0,1.0],["1997-04-22",201250.0,201250.0,192500.0,201250.0,0.0],["1997-04-23",183750.0,201250.0,183750.0,201250.0,0.0],["1997-04-24",201250.0,201250.0,183750.0,183750.0,0.0],["1997-04-25",201250.0,201250.0,192500.0,192500.0,0.0],["1997-04-28",201250.0,201250.0,192500.0,192500.0,0.0],["1997-04-29",192500.0,201250.0,183750.0,188125.0,0.0],["1997-04-30",192500.0,192500.0,183750.0,192500.0,0.0],["1997-05-01",192500.0,201250.0,183750.0,183750.0,0.0],["1997-05-02",210000.0,210000.0,192500.0,192500.0,0.0],["1997-05-05",192500.0,201250.0,192500.0,201250.0,0.0],["1997-05-06",201250.0,201250.0,201250.0,201250.0,0.0],["1997-05-07",210000.0,210000.0,210000.0,210000.0,0.0],["1997-05-08",201250.0,210000.0,201250.0,210000.0,0.0],["1997-05-09",210000.0,210000.0,210000.0,210000.0,0.0],["1997-05-12",201250.0,210000.0,175000.0,175000.0,1.0],["1997-05-13",183750.0,183750.0,175000.0,183750.0,2.0],["1997-05-14",183750.0,227500.0,183750.0,218750.0,1.0],["1997-05-15",218750.0,218750.0,218750.0,218750.0,0.0],["1997-05-16",210000.0,227500.0,192500.0,210000.0,1.0],["1997-05-19",201250.0,218750.0,201250.0,201250.0,1.0],["1997-05-20",205625.0,210000.0,205625.0,210000.0,0.0],["1997-05-21",210000.0,210000.0,205625.0,210000.0,0.0],["1997-05-22",210000.0,210000.0,210000.0,210000.0,0.0],["1997-05-23",210000.0,210000.0,205625.0,210000.0,0.0],["1997-05-27",210000.0,210000.0,201250.0,201250.0,0.0],["1997-05-28",210000.0,218750.0,201250.0,218750.0,1.0],["1997-05-29",210000.0,218750.0,201250.0,210000.0,1.0],["1997-05-30",210000.0,218750.0,210000.0,210000.0,0.0],["1997-06-02",227500.0,227500.0,218750.0,218750.0,0.0],["1997-06-03",227500.0,227500.0,210000.0,218750.0,0.0],["1997-06-04",227500.0,227500.0,210000.0,218750.0,0.0],["1997-06-05",210000.0,227500.0,201250.0,201250.0,1.0],["1997-06-06",210000.0,210000.0,201250.0,210000.0,0.0],["1997-06-09",210000.0,210000.0,201250.0,201250.0,0.0],["1997-06-10",210000.0,214375.0,192500.0,201250.0,0.0],["1997-06-11",214375.0,214375.0,205625.0,214375.0,0.0],["1997-06-12",214375.0,218750.0,210000.0,218750.0,0.0],["1997-06-13",214375.0,227500.0,214375.0,227500.0,0.0],["1997-06-16",218750.0,227500.0,218750.0,227500.0,0.0],["1997-06-17",223125.0,227500.0,223125.0,223125.0,0.0],["1997-06-18",227500.0,245000.0,205625.0,223125.0,1.0],["1997-06-19",227500.0,227500.0,201250.0,210000.0,0.0],["1997-06-20",210000.0,210000.0,201250.0,201250.0,1.0],["1997-06-23",201250.0,201250.0,192500.0,196875.0,0.0],["1997-06-24",192500.0,201250.0,188125.0,201250.0,1.0],["1997-06-25",201250.0,201250.0,183750.0,192500.0,1.0],["1997-06-26",205625.0,205625.0,205625.0,205625.0,0.0],["1997-06-27",192500.0,205625.0,192500.0,205625.0,0.0],["1997-06-30",192500.0,196875.0,192500.0,192500.0,0.0],["1997-07-01",205625.0,210000.0,201250.0,201250.0,0.0],["1997-07-02",201250.0,218750.0,201250.0,218750.0,0.0],["1997-07-03",218750.0,218750.0,210000.0,210000.0,0.0],["1997-07-07",223125.0,280000.0,218750.0,271250.0,6.0],["1997-07-08",275625.0,275625.0,253750.0,275625.0,3.0],["1997-07-09",275625.0,280000.0,266875.0,280000.0,1.0],["1997-07-10",280000.0,280000.0,271250.0,275625.0,0.0],["1997-07-11",280000.0,280000.0,253750.0,275625.0,1.0],["1997-07-14",275625.0,275625.0,245000.0,262500.0,0.0],["1997-07-15",262500.0,262500.0,236250.0,253750.0,2.0],["1997-07-16",240625.0,258125.0,240625.0,258125.0,0.0],["1997-07-17",262500.0,271250.0,253750.0,262500.0,1.0],["1997-07-18",262500.0,262500.0,218750.0,218750.0,3.0],["1997-07-21",240625.0,253750.0,236250.0,245000.0,1.0],["1997-07-22",236250.0,245000.0,227500.0,245000.0,1.0],["1997-07-23",245000.0,245000.0,240625.0,245000.0,0.0],["1997-07-24",262500.0,262500.0,249375.0,262500.0,0.0],["1997-07-25",262500.0,271250.0,253750.0,262500.0,0.0],["1997-07-28",262500.0,271250.0,253750.0,271250.0,0.0],["1997-07-29",271250.0,280000.0,262500.0,275625.0,1.0],["1997-07-30",271250.0,275625.0,262500.0,275625.0,0.0],["1997-07-31",262500.0,275625.0,262500.0,271250.0,0.0],["1997-08-01",271250.0,271250.0,253750.0,258125.0,0.0],["1997-08-04",271250.0,275625.0,258125.0,275625.0,2.0],["1997-08-05",280000.0,280000.0,266875.0,266875.0,1.0],["1997-08-06",271250.0,271250.0,253750.0,258125.0,2.0],["1997-08-07",253750.0,262500.0,249375.0,249375.0,0.0],["1997-08-08",249375.0,253750.0,245000.0,253750.0,0.0],["1997-08-11",253750.0,284375.0,253750.0,284375.0,2.0],["1997-08-12",280000.0,288750.0,275625.0,280000.0,1.0],["1997-08-13",280000.0,280000.0,271250.0,275625.0,0.0],["1997-08-14",275625.0,275625.0,271250.0,275625.0,0.0],["1997-08-15",280000.0,280000.0,266875.0,266875.0,0.0],["1997-08-18",266875.0,315000.0,262500.0,288750.0,4.0],["1997-08-19",306250.0,306250.0,271250.0,280000.0,1.0],["1997-08-20",288750.0,288750.0,280000.0,280000.0,0.0],["1997-08-21",284375.0,284375.0,275625.0,280000.0,0.0],["1997-08-22",284375.0,293125.0,271250.0,288750.0,1.0],["1997-08-25",288750.0,297500.0,280000.0,293125.0,1.0],["1997-08-26",293125.0,293125.0,280000.0,288750.0,0.0],["1997-08-27",293125.0,293125.0,284375.0,293125.0,1.0],["1997-08-28",293125.0,293125.0,288750.0,293125.0,0.0],["1997-08-29",293125.0,293125.0,288750.0,293125.0,0.0],["1997-09-02",288750.0,297500.0,284375.0,293125.0,1.0],["1997-09-03",297500.0,323750.0,295312.5,323750.0,1.0],["1997-09-04",319375.0,358750.0,319375.0,350000.0,3.0],["1997-09-05",354375.0,354375.0,332500.0,341250.0,2.0],["1997-09-08",341250.0,350000.0,336875.0,347812.5,1.0],["1997-09-09",347812.5,350000.0,341250.0,345625.0,1.0],["1997-09-10",345625.0,350000.0,341250.0,341250.0,1.0],["1997-09-11",347812.5,347812.5,323750.0,328125.0,2.0],["1997-09-12",332500.0,336875.0,323750.0,336875.0,1.0],["1997-09-15",376250.0,376250.0,354375.0,367500.0,8.0],["1997-09-16",398125.0,415625.0,376250.0,415625.0,6.0],["1997-09-17",450625.0,450625.0,420000.0,420000.0,10.0],["1997-09-18",424375.0,433125.0,420000.0,424375.0,2.0],["1997-09-19",424375.0,424375.0,420000.0,424375.0,3.0],["1997-09-22",424375.0,424375.0,402500.0,406875.0,1.0],["1997-09-23",411250.0,411250.0,385000.0,389375.0,3.0],["1997-09-24",385000.0,393750.0,358750.0,358750.0,1.0],["1997-09-25",367500.0,376250.0,350000.0,358750.0,2.0],["1997-09-26",363125.0,363125.0,354375.0,358750.0,1.0],["1997-09-29",358750.0,358750.0,341250.0,354375.0,2.0],["1997-09-30",354375.0,389375.0,350000.0,380625.0,2.0],["1997-10-01",380625.0,380625.0,367500.0,376250.0,0.0],["1997-10-02",367500.0,376250.0,363125.0,367500.0,0.0],["1997-10-03",367500.0,385000.0,367500.0,385000.0,1.0],["1997-10-06",376250.0,385000.0,358750.0,367500.0,1.0],["1997-10-07",380625.0,380625.0,358750.0,367500.0,1.0],["1997-10-08",363125.0,367500.0,350000.0,358750.0,1.0],["1997-10-09",358750.0,358750.0,332500.0,341250.0,1.0],["1997-10-10",332500.0,336875.0,323750.0,328125.0,1.0],["1997-10-13",323750.0,328125.0,306250.0,319375.0,2.0],["1997-10-14",319375.0,323750.0,315000.0,323750.0,3.0],["1997-10-15",323750.0,328125.0,319375.0,323750.0,3.0],["1997-10-16",328125.0,328125.0,317187.5,321562.5,1.0],["1997-10-17",323750.0,323750.0,319375.0,319375.0,1.0],["1997-10-20",321562.5,321562.5,315000.0,315000.0,1.0],["1997-10-21",321562.5,321562.5,310625.0,315000.0,1.0],["1997-10-22",319375.0,319375.0,315000.0,319375.0,0.0],["1997-10-23",315000.0,315000.0,293125.0,297500.0,1.0],["1997-10-24",306250.0,306250.0,288750.0,288750.0,1.0],["1997-10-27",288750.0,293125.0,245000.0,262500.0,1.0],["1997-10-28",245000.0,253750.0,218750.0,245000.0,4.0],["1997-10-29",262500.0,280000.0,258125.0,280000.0,1.0],["1997-10-30",280000.0,297500.0,271250.0,280000.0,2.0],["1997-10-31",284375.0,284375.0,271250.0,280000.0,0.0],["1997-11-03",280000.0,280000.0,271250.0,271250.0,0.0],["1997-11-04",280000.0,280000.0,271250.0,280000.0,0.0],["1997-11-05",280000.0,280000.0,271250.0,275625.0,0.0],["1997-11-06",271250.0,280000.0,266875.0,271250.0,0.0],["1997-11-07",271250.0,273437.5,262500.0,262500.0,0.0],["1997-11-10",262500.0,271250.0,253750.0,269062.5,0.0],["1997-11-11",253750.0,253750.0,253750.0,253750.0,0.0],["1997-11-12",253750.0,253750.0,253750.0,253750.0,0.0],["1997-11-13",255937.5,273437.5,253750.0,253750.0,1.0],["1997-11-14",253750.0,262500.0,253750.0,258125.0,1.0],["1997-11-17",258125.0,262500.0,253750.0,262500.0,0.0],["1997-11-18",262500.0,262500.0,253750.0,258125.0,0.0],["1997-11-19",258125.0,262500.0,253750.0,258125.0,0.0],["1997-11-20",253750.0,262500.0,245000.0,247187.5,0.0],["1997-11-21",251562.5,251562.5,229687.5,236250.0,1.0],["1997-11-24",236250.0,242812.5,236250.0,236250.0,0.0],["1997-11-25",238437.5,238437.5,218750.0,231875.0,1.0],["1997-11-26",227500.0,231875.0,214375.0,223125.0,1.0],["1997-11-28",223125.0,227500.0,223125.0,223125.0,0.0],["1997-12-01",218750.0,227500.0,218750.0,218750.0,0.0],["1997-12-02",218750.0,227500.0,218750.0,227500.0,0.0],["1997-12-03",227500.0,231875.0,223125.0,227500.0,0.0],["1997-12-04",227500.0,227500.0,218750.0,218750.0,0.0],["1997-12-05",227500.0,231875.0,214375.0,218750.0,1.0],["1997-12-08",216562.5,220937.5,216562.5,220937.5,0.0],["1997-12-09",216562.5,220937.5,216562.5,220937.5,1.0],["1997-12-10",216562.5,216562.5,212187.5,212187.5,0.0],["1997-12-11",216562.5,218750.0,192500.0,201250.0,1.0],["1997-12-12",201250.0,201250.0,188125.0,188125.0,1.0],["1997-12-15",183750.0,196875.0,179375.0,188125.0,1.0],["1997-12-16",179375.0,201250.0,179375.0,201250.0,0.0],["1997-12-17",201250.0,203437.5,194687.5,201250.0,0.0],["1997-12-18",201250.0,201250.0,194687.5,196875.0,0.0],["1997-12-19",196875.0,199062.5,183750.0,199062.5,0.0],["1997-12-22",199062.5,199062.5,170625.0,177187.5,1.0],["1997-12-23",177187.5,179375.0,166250.0,175000.0,1.0],["1997-12-24",179375.0,179375.0,170625.0,170625.0,0.0],["1997-12-26",170625.0,175000.0,170625.0,170625.0,0.0],["1997-12-29",166250.0,175000.0,157500.0,166250.0,1.0],["1997-12-30",166250.0,179375.0,166250.0,166250.0,0.0],["1997-12-31",166250.0,183750.0,166250.0,183750.0,2.0],["1998-01-02",188125.0,210000.0,179375.0,210000.0,2.0],["1998-01-05",210000.0,218750.0,210000.0,214375.0,1.0],["1998-01-06",214375.0,214375.0,201250.0,210000.0,1.0],["1998-01-07",214375.0,214375.0,175000.0,183750.0,1.0],["1998-01-08",175000.0,192500.0,161875.0,166250.0,2.0],["1998-01-09",183750.0,183750.0,157500.0,161875.0,3.0],["1998-01-12",157500.0,161875.0,153125.0,157500.0,1.0],["1998-01-13",157500.0,166250.0,153125.0,153125.0,2.0],["1998-01-14",157500.0,157500.0,140000.0,148750.0,1.0],["1998-01-15",148750.0,148750.0,135625.0,135625.0,1.0],["1998-01-16",140000.0,144375.0,135625.0,142187.5,4.0],["1998-01-20",144375.0,157500.0,142187.5,150937.5,3.0],["1998-01-21",148750.0,153125.0,144375.0,146562.5,1.0],["1998-01-22",144375.0,148750.0,131250.0,140000.0,1.0],["1998-01-23",140000.0,144375.0,140000.0,142187.5,0.0],["1998-01-26",144375.0,144375.0,118125.0,131250.0,8.0],["1998-01-27",131250.0,140000.0,126875.0,140000.0,0.0],["1998-01-28",131250.0,140000.0,131250.0,131250.0,1.0],["1998-01-29",135625.0,135625.0,126875.0,131250.0,1.0],["1998-01-30",131250.0,131250.0,126875.0,126875.0,1.0],["1998-02-02",131250.0,131250.0,109375.0,113750.0,2.0],["1998-02-03",109375.0,118125.0,109375.0,109375.0,3.0],["1998-02-04",113750.0,113750.0,107187.5,113750.0,1.0],["1998-02-05",122500.0,124687.5,115937.5,118125.0,1.0],["1998-02-06",118125.0,122500.0,115937.5,118125.0,1.0],["1998-02-09",129062.5,135625.0,129062.5,133437.5,3.0],["1998-02-10",140000.0,148750.0,129062.5,135625.0,2.0],["1998-02-11",135625.0,140000.0,131250.0,137812.5,2.0],["1998-02-12",137812.5,137812.5,131250.0,131250.0,2.0],["1998-02-13",140000.0,140000.0,67812.5,87500.0,11.0],["1998-02-17",100625.0,105000.0,85312.5,85312.5,5.0],["1998-02-18",89687.5,89687.5,87500.0,89687.5,1.0],["1998-02-19",89687.5,89687.5,83125.0,87500.0,1.0],["1998-02-20",85312.5,87500.0,74375.0,85312.5,5.0],["1998-02-23",85312.5,100625.0,83125.0,96250.0,5.0],["1998-02-24",94062.5,109375.0,94062.5,96250.0,2.0],["1998-02-25",100625.0,100625.0,98437.5,100625.0,1.0],["1998-02-26",105000.0,105000.0,98437.5,102812.5,1.0],["1998-02-27",102812.5,122500.0,102812.5,122500.0,2.0],["1998-03-02",126875.0,144375.0,122500.0,137812.5,5.0],["1998-03-03",144375.0,144375.0,131250.0,133437.5,3.0],["1998-03-04",140000.0,140000.0,131250.0,137812.5,1.0],["1998-03-05",131250.0,137812.5,126875.0,126875.0,1.0],["1998-03-06",122500.0,131250.0,122500.0,122500.0,1.0],["1998-03-09",126875.0,131250.0,118125.0,122500.0,1.0],["1998-03-10",122500.0,122500.0,113750.0,113750.0,0.0],["1998-03-11",122500.0,122500.0,100625.0,105000.0,2.0],["1998-03-12",105000.0,109375.0,87500.0,102812.5,1.0],["1998-03-13",100625.0,105000.0,100625.0,100625.0,1.0],["1998-03-16",102812.5,109375.0,100625.0,100625.0,1.0],["1998-03-17",109375.0,109375.0,105000.0,105000.0,1.0],["1998-03-18",109375.0,109375.0,107187.5,107187.5,0.0],["1998-03-19",109375.0,109375.0,96250.0,105000.0,1.0],["1998-03-20",105000.0,105000.0,100625.0,100625.0,1.0],["1998-03-23",96250.0,105000.0,78750.0,96250.0,2.0],["1998-03-24",100625.0,100625.0,83125.0,94062.5,1.0],["1998-03-25",94062.5,94062.5,91875.0,91875.0,0.0],["1998-03-26",98437.5,111562.5,96250.0,105000.0,11.0],["1998-03-27",109375.0,140000.0,105000.0,140000.0,12.0],["1998-03-30",148750.0,153125.0,124687.5,133437.5,12.0],["1998-03-31",135625.0,140000.0,131250.0,135625.0,2.0],["1998-04-01",135625.0,135625.0,131250.0,131250.0,1.0],["1998-04-02",131250.0,131250.0,124687.5,126875.0,2.0],["1998-04-03",126875.0,131250.0,126875.0,126875.0,2.0],["1998-04-06",131250.0,131250.0,124687.5,126875.0,1.0],["1998-04-07",129062.5,131250.0,124687.5,129062.5,1.0],["1998-04-08",129062.5,129062.5,122500.0,124687.5,1.0],["1998-04-09",124687.5,124687.5,113750.0,113750.0,1.0],["1998-04-13",122500.0,122500.0,105000.0,105000.0,1.0],["1998-04-14",109375.0,109375.0,105000.0,109375.0,0.0],["1998-04-15",109375.0,109375.0,100625.0,105000.0,1.0],["1998-04-16",105000.0,105000.0,102812.5,105000.0,0.0],["1998-04-17",105000.0,113750.0,102812.5,113750.0,0.0],["1998-04-20",113750.0,113750.0,102812.5,109375.0,1.0],["1998-04-21",105000.0,111562.5,102812.5,105000.0,1.0],["1998-04-22",105000.0,109375.0,105000.0,107187.5,1.0],["1998-04-23",109375.0,109375.0,91875.0,107187.5,5.0],["1998-04-24",107187.5,107187.5,102812.5,107187.5,1.0],["1998-04-27",105000.0,107187.5,96250.0,102812.5,1.0],["1998-04-28",105000.0,107187.5,105000.0,107187.5,0.0],["1998-04-29",107187.5,107187.5,105000.0,107187.5,1.0],["1998-04-30",107187.5,109375.0,105000.0,107187.5,0.0],["1998-05-01",107187.5,109375.0,105000.0,109375.0,0.0],["1998-05-04",109375.0,157500.0,105000.0,131250.0,13.0],["1998-05-05",135625.0,140000.0,113750.0,120312.5,8.0],["1998-05-06",122500.0,122500.0,109375.0,113750.0,3.0],["1998-05-07",129062.5,135625.0,113750.0,122500.0,2.0],["1998-05-08",122500.0,122500.0,113750.0,118125.0,2.0],["1998-05-11",122500.0,122500.0,113750.0,113750.0,1.0],["1998-05-12",118125.0,118125.0,109375.0,113750.0,1.0],["1998-05-13",118125.0,122500.0,113750.0,120312.5,2.0],["1998-05-14",122500.0,122500.0,120312.5,122500.0,1.0],["1998-05-15",122500.0,131250.0,118125.0,118125.0,2.0],["1998-05-18",144375.0,297500.0,140000.0,210000.0,161.0],["1998-05-19",240625.0,240625.0,185937.5,196875.0,47.0],["1998-05-20",183750.0,201250.0,170625.0,175000.0,11.0],["1998-05-21",159687.5,170625.0,140000.0,161875.0,8.0],["1998-05-22",166250.0,166250.0,148750.0,153125.0,3.0],["1998-05-26",155312.5,172812.5,153125.0,161875.0,4.0],["1998-05-27",161875.0,196875.0,157500.0,179375.0,8.0],["1998-05-28",188125.0,192500.0,183750.0,190312.5,4.0],["1998-05-29",190312.5,205625.0,188125.0,205625.0,4.0],["1998-06-01",205625.0,218750.0,175000.0,188125.0,7.0],["1998-06-02",188125.0,190312.5,175000.0,175000.0,2.0],["1998-06-03",183750.0,183750.0,166250.0,170625.0,1.0],["1998-06-04",170625.0,175000.0,166250.0,170625.0,1.0],["1998-06-05",170625.0,179375.0,170625.0,175000.0,1.0],["1998-06-08",179375.0,183750.0,175000.0,179375.0,1.0],["1998-06-09",183750.0,183750.0,161875.0,164062.5,2.0],["1998-06-10",161875.0,170625.0,161875.0,161875.0,1.0],["1998-06-11",161875.0,166250.0,157500.0,161875.0,1.0],["1998-06-12",161875.0,161875.0,148750.0,148750.0,2.0],["1998-06-15",148750.0,161875.0,148750.0,153125.0,1.0],["1998-06-16",161875.0,166250.0,148750.0,161875.0,2.0],["1998-06-17",164062.5,165156.25,159687.5,161875.0,1.0],["1998-06-18",166250.0,166250.0,153125.0,153125.0,1.0],["1998-06-19",161875.0,161875.0,153125.0,153125.0,0.0],["1998-06-22",157500.0,157500.0,148750.0,153125.0,1.0],["1998-06-23",155312.5,164062.5,135625.0,142187.5,6.0],["1998-06-24",140000.0,166250.0,126875.0,129062.5,3.0],["1998-06-25",131250.0,131250.0,126875.0,129062.5,2.0],["1998-06-26",126875.0,129062.5,113750.0,120312.5,8.0],["1998-06-29",120312.5,124687.5,115937.5,118125.0,3.0],["1998-06-30",118125.0,124687.5,107187.5,111562.5,7.0],["1998-07-01",113750.0,113750.0,109375.0,109375.0,2.0],["1998-07-02",111562.5,111562.5,109375.0,111562.5,1.0],["1998-07-06",109375.0,111562.5,109375.0,109375.0,1.0],["1998-07-07",109375.0,111562.5,102812.5,107187.5,3.0],["1998-07-08",107187.5,109375.0,102812.5,105000.0,2.0],["1998-07-09",105000.0,107187.5,102812.5,107187.5,1.0],["1998-07-10",105000.0,107187.5,105000.0,107187.5,0.0],["1998-07-13",105000.0,107187.5,105000.0,105000.0,1.0],["1998-07-14",105000.0,107187.5,105000.0,107187.5,1.0],["1998-07-15",107187.5,109375.0,105000.0,107187.5,1.0],["1998-07-16",109375.0,109375.0,107187.5,107187.5,1.0],["1998-07-17",109375.0,109375.0,105000.0,109375.0,0.0],["1998-07-20",109375.0,113750.0,107187.5,113750.0,1.0],["1998-07-21",118125.0,122500.0,113750.0,115937.5,2.0],["1998-07-22",118125.0,122500.0,113750.0,115937.5,1.0],["1998-07-23",115937.5,115937.5,105000.0,107187.5,1.0],["1998-07-24",115937.5,115937.5,102812.5,107187.5,2.0],["1998-07-27",105000.0,107187.5,100625.0,102812.5,1.0],["1998-07-28",105000.0,105000.0,100625.0,100625.0,1.0],["1998-07-29",98437.5,100625.0,94062.5,94062.5,1.0],["1998-07-30",94062.5,96250.0,89687.5,94062.5,1.0],["1998-07-31",96250.0,96250.0,91875.0,94062.5,1.0],["1998-08-03",94062.5,96250.0,89687.5,91875.0,1.0],["1998-08-04",94062.5,94062.5,89687.5,94062.5,1.0],["1998-08-05",94062.5,94062.5,91875.0,91875.0,0.0],["1998-08-06",94062.5,94062.5,91875.0,91875.0,1.0],["1998-08-07",94062.5,94062.5,83125.0,89687.5,2.0],["1998-08-10",89687.5,94062.5,89687.5,94062.5,1.0],["1998-08-11",94062.5,94062.5,91875.0,91875.0,1.0],["1998-08-12",94062.5,94062.5,89687.5,89687.5,0.0],["1998-08-13",96250.0,96250.0,89687.5,89687.5,0.0],["1998-08-14",89687.5,91875.0,87500.0,87500.0,1.0],["1998-08-17",89687.5,89687.5,87500.0,89687.5,0.0],["1998-08-18",89687.5,113750.0,83125.0,100625.0,5.0],["1998-08-19",102812.5,113750.0,100625.0,105000.0,2.0],["1998-08-20",105000.0,113750.0,102812.5,107187.5,1.0],["1998-08-21",107187.5,107187.5,100625.0,100625.0,0.0],["1998-08-24",105000.0,105000.0,94062.5,94062.5,0.0],["1998-08-25",98437.5,105000.0,89687.5,91875.0,1.0],["1998-08-26",94062.5,94062.5,89687.5,91875.0,1.0],["1998-08-27",91875.0,94062.5,85312.5,85312.5,1.0],["1998-08-28",89687.5,89687.5,80937.5,80937.5,2.0],["1998-08-31",87500.0,87500.0,74375.0,76562.5,1.0],["1998-09-01",74375.0,78750.0,72187.5,74375.0,1.0],["1998-09-02",78750.0,80937.5,72187.5,74375.0,0.0],["1998-09-03",74375.0,76562.5,67812.5,70000.0,3.0],["1998-09-04",72187.5,74375.0,67812.5,72187.5,1.0],["1998-09-08",74375.0,78750.0,65625.0,67812.5,1.0],["1998-09-09",67812.5,70000.0,67812.5,70000.0,1.0],["1998-09-10",70000.0,70000.0,61250.0,65625.0,1.0],["1998-09-11",72187.5,76562.5,67812.5,74375.0,1.0],["1998-09-14",96250.0,96250.0,83125.0,91875.0,2.0],["1998-09-15",91875.0,100625.0,87500.0,87500.0,1.0],["1998-09-16",89687.5,91875.0,83125.0,87500.0,0.0],["1998-09-17",87500.0,89687.5,80937.5,80937.5,1.0],["1998-09-18",80937.5,87500.0,80937.5,87500.0,0.0],["1998-09-21",87500.0,87500.0,83125.0,85312.5,0.0],["1998-09-22",87500.0,91875.0,87500.0,89687.5,1.0],["1998-09-23",89687.5,96250.0,87500.0,89687.5,1.0],["1998-09-24",89687.5,94062.5,89687.5,94062.5,0.0],["1998-09-25",91875.0,94062.5,89687.5,91875.0,0.0],["1998-09-28",94062.5,96250.0,89687.5,94062.5,0.0],["1998-09-29",91875.0,94062.5,87500.0,91875.0,1.0],["1998-09-30",89687.5,89687.5,83125.0,87500.0,1.0],["1998-10-01",85312.5,87500.0,78750.0,78750.0,1.0],["1998-10-02",80937.5,80937.5,74375.0,78750.0,1.0],["1998-10-05",85312.5,87500.0,76562.5,76562.5,1.0],["1998-10-06",87500.0,87500.0,76562.5,78750.0,1.0],["1998-10-07",83125.0,83125.0,74375.0,78750.0,0.0],["1998-10-08",74375.0,78750.0,65625.0,70000.0,2.0],["1998-10-09",72187.5,76562.5,70000.0,72187.5,1.0],["1998-10-12",74375.0,74375.0,72187.5,72187.5,0.0],["1998-10-13",74375.0,74375.0,72187.5,72187.5,0.0],["1998-10-14",74375.0,74375.0,67812.5,74375.0,1.0],["1998-10-15",74375.0,74375.0,70000.0,70000.0,1.0],["1998-10-16",74375.0,74375.0,72187.5,74375.0,1.0],["1998-10-19",74375.0,74375.0,70000.0,72187.5,1.0],["1998-10-20",70000.0,72187.5,67812.5,70000.0,1.0],["1998-10-21",72187.5,72187.5,67812.5,70000.0,1.0],["1998-10-22",72187.5,72187.5,70000.0,70000.0,0.0],["1998-10-23",72187.5,72187.5,70000.0,72187.5,1.0],["1998-10-26",70000.0,80937.5,70000.0,80937.5,1.0],["1998-10-27",83125.0,105000.0,83125.0,87500.0,2.0],["1998-10-28",91875.0,100625.0,85312.5,96250.0,1.0],["1998-10-29",100625.0,102812.5,96250.0,98437.5,1.0],["1998-10-30",96250.0,98437.5,83125.0,83125.0,1.0],["1998-11-02",100625.0,122500.0,100625.0,113750.0,5.0],["1998-11-03",113750.0,126875.0,113750.0,118125.0,2.0],["1998-11-04",118125.0,118125.0,100625.0,105000.0,2.0],["1998-11-05",100625.0,113750.0,98437.5,98437.5,2.0],["1998-11-06",111562.5,135625.0,105000.0,135625.0,5.0],["1998-11-09",142187.5,142187.5,122500.0,131250.0,3.0],["1998-11-10",131250.0,133437.5,115937.5,122500.0,2.0],["1998-11-11",120312.5,126875.0,115937.5,122500.0,1.0],["1998-11-12",115937.5,122500.0,107187.5,122500.0,2.0],["1998-11-13",122500.0,122500.0,102812.5,113750.0,2.0],["1998-11-16",113750.0,118125.0,107187.5,118125.0,1.0],["1998-11-17",118125.0,118125.0,105000.0,118125.0,1.0],["1998-11-18",109375.0,115937.5,105000.0,115937.5,1.0],["1998-11-19",118125.0,118125.0,105000.0,118125.0,0.0],["1998-11-20",113750.0,118125.0,109375.0,113750.0,1.0],["1998-11-23",109375.0,115937.5,105000.0,113750.0,1.0],["1998-11-24",122500.0,161875.0,118125.0,122500.0,16.0],["1998-11-25",131250.0,135625.0,122500.0,126875.0,3.0],["1998-11-27",126875.0,131250.0,113750.0,126875.0,2.0],["1998-11-30",129062.5,129062.5,113750.0,122500.0,1.0],["1998-12-01",122500.0,122500.0,113750.0,120312.5,1.0],["1998-12-02",120312.5,122500.0,113750.0,118125.0,1.0],["1998-12-03",118125.0,122500.0,109375.0,113750.0,1.0],["1998-12-04",118125.0,120312.5,113750.0,113750.0,1.0],["1998-12-07",113750.0,120312.5,107187.5,113750.0,1.0],["1998-12-08",111562.5,118125.0,111562.5,113750.0,1.0],["1998-12-09",113750.0,118125.0,109375.0,113750.0,1.0],["1998-12-10",113750.0,118125.0,111562.5,118125.0,1.0],["1998-12-11",109375.0,118125.0,109375.0,118125.0,1.0],["1998-12-14",118125.0,118125.0,113750.0,118125.0,1.0],["1998-12-15",118125.0,118125.0,113750.0,115937.5,0.0],["1998-12-16",111562.5,113750.0,109375.0,111562.5,0.0],["1998-12-17",111562.5,115937.5,109375.0,113750.0,0.0],["1998-12-18",111562.5,113750.0,100625.0,107187.5,1.0],["1998-12-21",107187.5,111562.5,102812.5,105000.0,1.0],["1998-12-22",109375.0,109375.0,102812.5,102812.5,1.0],["1998-12-23",100625.0,102812.5,100625.0,102812.5,2.0],["1998-12-24",105000.0,105000.0,96250.0,102812.5,0.0],["1998-12-28",105000.0,105000.0,96250.0,102812.5,1.0],["1998-12-29",102812.5,102812.5,87500.0,94062.5,1.0],["1998-12-30",94062.5,102812.5,87500.0,91875.0,2.0],["1998-12-31",89687.5,91875.0,87500.0,91875.0,2.0],["1999-01-04",96250.0,98437.5,91875.0,96250.0,1.0],["1999-01-05",113750.0,131250.0,105000.0,109375.0,6.0],["1999-01-06",109375.0,118125.0,105000.0,105000.0,1.0],["1999-01-07",107187.5,115937.5,105000.0,107187.5,1.0],["1999-01-08",109375.0,109375.0,105000.0,109375.0,1.0],["1999-01-11",98437.5,105000.0,91875.0,100625.0,3.0],["1999-01-12",96250.0,105000.0,91875.0,96250.0,1.0],["1999-01-13",96250.0,105000.0,96250.0,100625.0,0.0],["1999-01-14",96250.0,102812.5,96250.0,96250.0,0.0],["1999-01-15",100625.0,100625.0,91875.0,94062.5,1.0],["1999-01-19",170625.0,201250.0,135625.0,153125.0,49.0],["1999-01-20",164062.5,166250.0,140000.0,153125.0,12.0],["1999-01-21",150937.5,157500.0,140000.0,157500.0,3.0],["1999-01-22",161875.0,175000.0,157500.0,166250.0,4.0],["1999-01-25",172812.5,175000.0,153125.0,170625.0,3.0],["1999-01-26",175000.0,192500.0,172812.5,192500.0,4.0],["1999-01-27",205625.0,214375.0,190312.5,196875.0,7.0],["1999-01-28",201250.0,207812.5,192500.0,196875.0,3.0],["1999-01-29",201250.0,205625.0,192500.0,192500.0,2.0],["1999-02-01",188125.0,192500.0,175000.0,179375.0,2.0],["1999-02-02",183750.0,192500.0,170625.0,175000.0,2.0],["1999-02-03",170625.0,192500.0,157500.0,170625.0,2.0],["1999-02-04",157500.0,170625.0,144375.0,148750.0,3.0],["1999-02-05",148750.0,157500.0,144375.0,157500.0,1.0],["1999-02-08",157500.0,157500.0,148750.0,157500.0,1.0],["1999-02-09",148750.0,161875.0,144375.0,148750.0,1.0],["1999-02-10",144375.0,153125.0,140000.0,142187.5,1.0],["1999-02-11",150937.5,153125.0,142187.5,148750.0,1.0],["1999-02-12",148750.0,153125.0,144375.0,148750.0,1.0],["1999-02-16",144375.0,153125.0,142187.5,144375.0,1.0],["1999-02-17",153125.0,153125.0,142187.5,146562.5,0.0],["1999-02-18",157500.0,161875.0,150937.5,157500.0,1.0],["1999-02-19",157500.0,177187.5,155312.5,175000.0,3.0],["1999-02-22",190312.5,196875.0,179375.0,179375.0,3.0],["1999-02-23",183750.0,192500.0,157500.0,157500.0,2.0],["1999-02-24",157500.0,170625.0,157500.0,161875.0,1.0],["1999-02-25",170625.0,170625.0,153125.0,161875.0,2.0],["1999-02-26",153125.0,161875.0,153125.0,155312.5,0.0],["1999-03-01",157500.0,164062.5,144375.0,148750.0,2.0],["1999-03-02",148750.0,166250.0,131250.0,166250.0,14.0],["1999-03-03",161875.0,166250.0,144375.0,153125.0,1.0],["1999-03-04",148750.0,157500.0,140000.0,144375.0,1.0],["1999-03-05",144375.0,144375.0,142187.5,142187.5,1.0],["1999-03-08",148750.0,148750.0,140000.0,140000.0,2.0],["1999-03-09",148750.0,148750.0,135625.0,140000.0,2.0],["1999-03-10",140000.0,142187.5,140000.0,142187.5,2.0],["1999-03-11",140000.0,142187.5,120312.5,126875.0,3.0],["1999-03-12",131250.0,135625.0,122500.0,126875.0,1.0],["1999-03-15",137812.5,140000.0,122500.0,126875.0,1.0],["1999-03-16",124687.5,131250.0,118125.0,131250.0,1.0],["1999-03-17",126875.0,135625.0,126875.0,131250.0,0.0],["1999-03-18",129062.5,131250.0,122500.0,131250.0,0.0],["1999-03-19",129062.5,135625.0,126875.0,126875.0,0.0],["1999-03-22",126875.0,131250.0,113750.0,120312.5,1.0],["1999-03-23",118125.0,122500.0,113750.0,118125.0,1.0],["1999-03-24",115937.5,118125.0,107187.5,107187.5,1.0],["1999-03-25",107187.5,111562.5,94062.5,109375.0,4.0],["1999-03-26",107187.5,113750.0,96250.0,113750.0,2.0],["1999-03-29",105000.0,113750.0,96250.0,100625.0,2.0],["1999-03-30",107187.5,126875.0,107187.5,109375.0,5.0],["1999-03-31",113750.0,113750.0,100625.0,105000.0,2.0],["1999-04-01",109375.0,113750.0,105000.0,113750.0,1.0],["1999-04-05",109375.0,118125.0,105000.0,105000.0,1.0],["1999-04-06",109375.0,113750.0,105000.0,107187.5,0.0],["1999-04-07",107187.5,113750.0,105000.0,109375.0,1.0],["1999-04-08",105000.0,109375.0,105000.0,109375.0,0.0],["1999-04-09",113750.0,113750.0,105000.0,109375.0,1.0],["1999-04-12",105000.0,118125.0,105000.0,109375.0,1.0],["1999-04-13",113750.0,113750.0,105000.0,109375.0,1.0],["1999-04-14",111562.5,118125.0,105000.0,113750.0,2.0],["1999-04-15",113750.0,118125.0,107187.5,113750.0,1.0],["1999-04-16",115937.5,118125.0,109375.0,115937.5,0.0],["1999-04-19",115937.5,118125.0,107187.5,107187.5,1.0],["1999-04-20",111562.5,111562.5,100625.0,105000.0,1.0],["1999-04-21",109375.0,109375.0,100625.0,105000.0,0.0],["1999-04-22",105000.0,113750.0,105000.0,107187.5,0.0],["1999-04-23",107187.5,122500.0,107187.5,122500.0,1.0],["1999-04-26",122500.0,126875.0,113750.0,118125.0,1.0],["1999-04-27",126875.0,126875.0,113750.0,113750.0,1.0],["1999-04-28",118125.0,122500.0,113750.0,113750.0,0.0],["1999-04-29",118125.0,118125.0,109375.0,118125.0,1.0],["1999-04-30",118125.0,118125.0,109375.0,113750.0,1.0],["1999-05-03",118125.0,118125.0,109375.0,118125.0,1.0],["1999-05-04",118125.0,122500.0,109375.0,122500.0,1.0],["1999-05-05",122500.0,126875.0,105000.0,109375.0,2.0],["1999-05-06",122500.0,122500.0,109375.0,113750.0,0.0],["1999-05-07",118125.0,118125.0,113750.0,118125.0,0.0],["1999-05-10",118125.0,118125.0,107187.5,115937.5,1.0],["1999-05-11",113750.0,115937.5,113750.0,113750.0,0.0],["1999-05-12",115937.5,118125.0,113750.0,118125.0,0.0],["1999-05-13",115937.5,118125.0,113750.0,118125.0,0.0],["1999-05-14",113750.0,118125.0,109375.0,113750.0,0.0],["1999-05-17",113750.0,118125.0,113750.0,113750.0,0.0],["1999-05-18",113750.0,118125.0,113750.0,115937.5,0.0],["1999-05-19",115937.5,122500.0,115937.5,118125.0,0.0],["1999-05-20",118125.0,120312.5,113750.0,120312.5,1.0],["1999-05-21",120312.5,120312.5,115937.5,120312.5,0.0],["1999-05-24",120312.5,122500.0,115937.5,120312.5,0.0],["1999-05-25",118125.0,120312.5,113750.0,115937.5,1.0],["1999-05-26",120312.5,120312.5,113750.0,115937.5,0.0],["1999-05-27",115937.5,122500.0,113750.0,118125.0,0.0],["1999-05-28",113750.0,118125.0,109375.0,115937.5,0.0],["1999-06-01",115937.5,118125.0,113750.0,115937.5,1.0],["1999-06-02",114843.75,115937.5,113750.0,113750.0,0.0],["1999-06-03",109375.0,115937.5,109375.0,113750.0,0.0],["1999-06-04",114843.75,114843.75,111562.5,113750.0,0.0],["1999-06-07",113750.0,115937.5,109375.0,109375.0,0.0],["1999-06-08",113750.0,113750.0,109375.0,113750.0,0.0],["1999-06-09",112656.25,113750.0,111562.5,113750.0,0.0],["1999-06-10",115937.5,115937.5,109375.0,113750.0,0.0],["1999-06-11",110468.75,118125.0,110468.75,113750.0,0.0],["1999-06-14",113750.0,118125.0,109375.0,109375.0,1.0],["1999-06-15",113750.0,113750.0,109375.0,109375.0,0.0],["1999-06-16",112656.25,118125.0,105000.0,111562.5,1.0],["1999-06-17",109375.0,115937.5,109375.0,113750.0,0.0],["1999-06-18",112656.25,113750.0,109375.0,109375.0,0.0],["1999-06-21",111562.5,113750.0,107187.5,111562.5,0.0],["1999-06-22",110468.75,111562.5,107187.5,111562.5,0.0],["1999-06-23",111562.5,113750.0,107187.5,109375.0,1.0],["1999-06-24",113750.0,115937.5,109375.0,113750.0,0.0],["1999-06-25",113750.0,113750.0,109375.0,109375.0,0.0],["1999-06-28",109375.0,113750.0,107187.5,109375.0,1.0],["1999-06-29",109375.0,111562.5,109375.0,111562.5,0.0],["1999-06-30",111562.5,113750.0,109375.0,109375.0,1.0],["1999-07-01",113750.0,113750.0,109375.0,109375.0,0.0],["1999-07-02",111562.5,113750.0,109375.0,113750.0,1.0],["1999-07-06",113750.0,113750.0,109375.0,113750.0,0.0],["1999-07-07",111562.5,113750.0,109375.0,109375.0,1.0],["1999-07-08",109375.0,113750.0,109375.0,111562.5,0.0],["1999-07-09",111562.5,135625.0,109375.0,126875.0,3.0],["1999-07-12",126875.0,144375.0,124687.5,131250.0,5.0],["1999-07-13",133437.5,137812.5,126875.0,135625.0,1.0],["1999-07-14",135625.0,137812.5,131250.0,135625.0,0.0],["1999-07-15",133437.5,135625.0,131250.0,135625.0,1.0],["1999-07-16",135625.0,135625.0,129062.5,129062.5,0.0],["1999-07-19",131250.0,131250.0,126875.0,131250.0,0.0],["1999-07-20",129062.5,131250.0,120312.5,122500.0,1.0],["1999-07-21",122500.0,122500.0,120312.5,122500.0,0.0],["1999-07-22",122500.0,122500.0,118125.0,120312.5,0.0],["1999-07-23",122500.0,126875.0,105000.0,118125.0,2.0],["1999-07-26",140000.0,192500.0,133437.5,161875.0,16.0],["1999-07-27",161875.0,161875.0,131250.0,137812.5,6.0],["1999-07-28",138906.25,144375.0,135625.0,135625.0,1.0],["1999-07-29",135625.0,140000.0,122500.0,131250.0,1.0],["1999-07-30",130156.25,140000.0,126875.0,129062.5,0.0],["1999-08-02",127968.75,131250.0,122500.0,126875.0,1.0],["1999-08-03",129062.5,133437.5,129062.5,133437.5,0.0],["1999-08-04",129062.5,140000.0,129062.5,140000.0,0.0],["1999-08-05",140000.0,140000.0,120312.5,122500.0,1.0],["1999-08-06",122500.0,129062.5,113750.0,122500.0,0.0],["1999-08-09",131250.0,135625.0,115937.5,122500.0,1.0],["1999-08-10",115937.5,131250.0,113750.0,122500.0,0.0],["1999-08-11",115937.5,126875.0,113750.0,113750.0,0.0],["1999-08-12",118125.0,131250.0,113750.0,122500.0,0.0],["1999-08-13",122500.0,122500.0,113750.0,122500.0,0.0],["1999-08-16",122500.0,131250.0,113750.0,113750.0,1.0],["1999-08-17",114843.75,122500.0,113750.0,118125.0,1.0],["1999-08-18",118125.0,124687.5,113750.0,118125.0,0.0],["1999-08-19",122500.0,122500.0,109375.0,111562.5,1.0],["1999-08-20",122500.0,122500.0,111562.5,111562.5,1.0],["1999-08-23",113750.0,122500.0,113750.0,120312.5,1.0],["1999-08-24",113750.0,121406.25,109375.0,111562.5,1.0],["1999-08-25",111562.5,118125.0,111562.5,115937.5,1.0],["1999-08-26",122500.0,122500.0,113750.0,113750.0,0.0],["1999-08-27",117031.25,120312.5,113750.0,113750.0,0.0],["1999-08-30",122500.0,122500.0,113750.0,118125.0,0.0],["1999-08-31",118125.0,118125.0,113750.0,113750.0,0.0],["1999-09-01",113750.0,118125.0,113750.0,113750.0,0.0],["1999-09-02",118125.0,118125.0,113750.0,118125.0,0.0],["1999-09-03",113750.0,122500.0,109375.0,118125.0,1.0],["1999-09-07",120312.5,120312.5,113750.0,115937.5,1.0],["1999-09-08",118125.0,118125.0,113750.0,113750.0,0.0],["1999-09-09",113750.0,115937.5,109375.0,109375.0,1.0],["1999-09-10",111562.5,113750.0,109375.0,113750.0,1.0],["1999-09-13",110468.75,113750.0,109375.0,109375.0,0.0],["1999-09-14",113750.0,113750.0,109375.0,109375.0,1.0],["1999-09-15",109375.0,113750.0,109375.0,113750.0,0.0],["1999-09-16",111562.5,115937.5,109375.0,113750.0,1.0],["1999-09-17",113750.0,126875.0,113750.0,118125.0,1.0],["1999-09-20",118125.0,122500.0,115937.5,115937.5,0.0],["1999-09-21",115937.5,120312.5,113750.0,118125.0,0.0],["1999-09-22",115937.5,118125.0,113750.0,118125.0,1.0],["1999-09-23",115937.5,118125.0,115937.5,115937.5,0.0],["1999-09-24",118125.0,118125.0,111562.5,115937.5,1.0],["1999-09-27",115937.5,118125.0,113750.0,115937.5,1.0],["1999-09-28",115937.5,115937.5,109375.0,113750.0,1.0],["1999-09-29",113750.0,113750.0,109375.0,111562.5,0.0],["1999-09-30",112656.25,113750.0,109375.0,111562.5,0.0],["1999-10-01",113750.0,118125.0,111562.5,115937.5,1.0],["1999-10-04",113750.0,115937.5,109375.0,113750.0,0.0],["1999-10-05",113750.0,113750.0,109375.0,111562.5,0.0],["1999-10-06",115937.5,115937.5,109375.0,113750.0,0.0],["1999-10-07",112656.25,113750.0,109375.0,111562.5,0.0],["1999-10-08",112656.25,115937.5,111562.5,113750.0,0.0],["1999-10-11",113750.0,114843.75,109375.0,111562.5,1.0],["1999-10-12",113750.0,113750.0,109375.0,111562.5,0.0],["1999-10-13",113750.0,113750.0,109375.0,109375.0,1.0],["1999-10-14",111562.5,112656.25,109375.0,109375.0,1.0],["1999-10-15",109375.0,111562.5,105000.0,109375.0,1.0],["1999-10-18",109375.0,111562.5,102812.5,109375.0,0.0],["1999-10-19",109375.0,111562.5,105000.0,107187.5,0.0],["1999-10-20",108281.25,109375.0,100625.0,105000.0,2.0],["1999-10-21",105000.0,107187.5,100625.0,105000.0,1.0],["1999-10-22",103906.25,105000.0,100625.0,102812.5,0.0],["1999-10-25",102812.5,105000.0,96250.0,101718.75,0.0],["1999-10-26",100625.0,105000.0,98437.5,100625.0,1.0],["1999-10-27",98437.5,98437.5,87500.0,98437.5,2.0],["1999-10-28",91875.0,96250.0,87500.0,94062.5,1.0],["1999-10-29",91875.0,94062.5,87500.0,91875.0,1.0],["1999-11-01",94062.5,94062.5,89687.5,91875.0,1.0],["1999-11-02",91875.0,96250.0,87500.0,87500.0,0.0],["1999-11-03",94062.5,96250.0,91875.0,96250.0,0.0],["1999-11-04",96250.0,100625.0,91875.0,96250.0,1.0],["1999-11-05",96250.0,98437.5,89687.5,94062.5,1.0],["1999-11-08",99531.25,100625.0,91875.0,96250.0,1.0],["1999-11-09",105000.0,107187.5,100625.0,105000.0,3.0],["1999-11-10",103906.25,107187.5,100625.0,105000.0,1.0],["1999-11-11",105000.0,107187.5,98437.5,100625.0,1.0],["1999-11-12",100625.0,100625.0,96250.0,96250.0,0.0],["1999-11-15",97343.75,100625.0,96250.0,96250.0,1.0],["1999-11-16",98437.5,100625.0,94062.5,96250.0,1.0],["1999-11-17",95156.25,98437.5,91875.0,96250.0,1.0],["1999-11-18",96250.0,100625.0,96250.0,100625.0,2.0],["1999-11-19",100625.0,100625.0,96250.0,98437.5,0.0],["1999-11-22",99531.25,107187.5,98437.5,102812.5,2.0],["1999-11-23",105000.0,122500.0,102812.5,120312.5,1.0],["1999-11-24",120312.5,148750.0,120312.5,142187.5,6.0],["1999-11-26",152031.25,161875.0,148750.0,157500.0,5.0],["1999-11-29",177187.5,210000.0,166250.0,201250.0,14.0],["1999-11-30",210000.0,245000.0,179375.0,183750.0,10.0],["1999-12-01",194687.5,201250.0,183750.0,192500.0,6.0],["1999-12-02",200156.25,201250.0,175000.0,183750.0,6.0],["1999-12-03",196875.0,210000.0,175000.0,183750.0,5.0],["1999-12-06",188125.0,240625.0,175000.0,227500.0,12.0],["1999-12-07",235156.25,275625.0,218750.0,266875.0,16.0],["1999-12-08",280000.0,341250.0,275625.0,284375.0,14.0],["1999-12-09",293125.0,310625.0,253750.0,271250.0,7.0],["1999-12-10",284375.0,293125.0,210000.0,245000.0,6.0],["1999-12-13",245000.0,245000.0,216562.5,236250.0,4.0],["1999-12-14",245000.0,245000.0,201250.0,220937.5,3.0],["1999-12-15",225312.5,227500.0,201250.0,220937.5,3.0],["1999-12-16",220937.5,238437.5,218750.0,227500.0,2.0],["1999-12-17",227500.0,245000.0,227500.0,231875.0,2.0],["1999-12-20",240625.0,245000.0,218750.0,231875.0,1.0],["1999-12-21",240625.0,245000.0,218750.0,245000.0,2.0],["1999-12-22",245000.0,280000.0,227500.0,271250.0,3.0],["1999-12-23",280000.0,297500.0,271250.0,282187.5,2.0],["1999-12-27",276718.75,293125.0,253750.0,288750.0,3.0],["1999-12-28",287656.25,297500.0,262500.0,271250.0,4.0],["1999-12-29",262500.0,277812.5,253750.0,253750.0,3.0],["1999-12-30",260312.5,288750.0,258125.0,288750.0,3.0],["1999-12-31",288750.0,293125.0,266875.0,275625.0,2.0],["2000-01-03",282187.5,297500.0,271250.0,280000.0,1.0],["2000-01-04",273437.5,280000.0,253750.0,280000.0,2.0],["2000-01-05",280000.0,280000.0,271250.0,280000.0,1.0],["2000-01-06",276718.75,297500.0,271250.0,280000.0,3.0],["2000-01-07",297500.0,306250.0,280000.0,284375.0,4.0],["2000-01-10",288750.0,376250.0,288750.0,341250.0,21.0],["2000-01-11",391562.5,411250.0,332500.0,336875.0,28.0],["2000-01-12",341250.0,380625.0,341250.0,367500.0,7.0],["2000-01-13",376250.0,398125.0,360937.5,385000.0,5.0],["2000-01-14",389375.0,411250.0,367500.0,367500.0,6.0],["2000-01-18",380625.0,472500.0,371875.0,455000.0,16.0],["2000-01-19",505312.5,665000.0,490000.0,656250.0,37.0],["2000-01-20",691250.0,721875.0,542500.0,599375.0,25.0],["2000-01-21",595000.0,603750.0,498750.0,581875.0,14.0],["2000-01-24",630000.0,673750.0,612500.0,638750.0,15.0],["2000-01-25",649687.5,665000.0,586250.0,630000.0,6.0],["2000-01-26",630000.0,630000.0,551250.0,560000.0,5.0],["2000-01-27",564375.0,568750.0,476875.0,483437.5,9.0],["2000-01-28",461562.5,463750.0,371875.0,426562.5,9.0],["2000-01-31",427656.25,437500.0,363125.0,424375.0,5.0],["2000-02-01",422187.5,472500.0,420000.0,441875.0,3.0],["2000-02-02",450625.0,551250.0,437500.0,551250.0,6.0],["2000-02-03",551250.0,573125.0,468125.0,490000.0,8.0],["2000-02-04",503125.0,503125.0,452812.5,485625.0,6.0],["2000-02-07",490000.0,533750.0,472500.0,511875.0,6.0],["2000-02-08",525000.0,551250.0,516250.0,551250.0,20.0],["2000-02-09",560000.0,630000.0,538125.0,612500.0,19.0],["2000-02-10",621250.0,796250.0,612500.0,761250.0,38.0],["2000-02-11",813750.0,962500.0,765625.0,892500.0,32.0],["2000-02-14",984375.0,988750.0,866250.0,936250.0,22.0],["2000-02-15",962500.0,971250.0,770000.0,879375.0,18.0],["2000-02-16",945000.0,1872500.0,914375.0,1382500.0,91.0],["2000-02-17",1785000.0,1872500.0,1566250.0,1785000.0,89.0],["2000-02-18",1958906.25,1960000.0,1575000.0,1645000.0,41.0],["2000-02-22",1566250.0,1610000.0,1198750.0,1303750.0,34.0],["2000-02-23",1303750.0,1461250.0,1295000.0,1430625.0,17.0],["2000-02-24",1581562.5,1592500.0,1330000.0,1365000.0,12.0],["2000-02-25",1360625.0,1373750.0,1102500.0,1137500.0,13.0],["2000-02-28",1146250.0,1706250.0,1137500.0,1487500.0,50.0],["2000-02-29",1640625.0,1645000.0,1435000.0,1496250.0,12.0],["2000-03-01",1570625.0,1715000.0,1540000.0,1627500.0,20.0],["2000-03-02",1671250.0,1750000.0,1474375.0,1566250.0,13.0],["2000-03-03",1631875.0,1662500.0,1540000.0,1561875.0,6.0],["2000-03-06",1592500.0,1627500.0,1448125.0,1448125.0,8.0],["2000-03-07",1445937.5,1456875.0,1242500.0,1295000.0,11.0],["2000-03-08",1299375.0,1400000.0,1225000.0,1400000.0,9.0],["2000-03-09",1365000.0,1366093.75,1225000.0,1260000.0,11.0],["2000-03-10",1242500.0,1260000.0,1023750.0,1102500.0,17.0],["2000-03-13",1006250.0,1168125.0,857500.0,1102500.0,16.0],["2000-03-14",1102500.0,1124375.0,888125.0,923125.0,21.0],["2000-03-15",910000.0,945000.0,818125.0,875000.0,12.0],["2000-03-16",918750.0,988750.0,840000.0,988750.0,10.0],["2000-03-17",988750.0,1093750.0,971250.0,984375.0,8.0],["2000-03-20",997500.0,1041250.0,813750.0,835625.0,9.0],["2000-03-21",831250.0,835625.0,612500.0,730625.0,19.0],["2000-03-22",721875.0,962500.0,708750.0,953750.0,13.0],["2000-03-23",980000.0,1001875.0,857500.0,875000.0,7.0],["2000-03-24",936250.0,1032500.0,875000.0,936250.0,15.0],["2000-03-27",892500.0,980000.0,875000.0,940625.0,7.0],["2000-03-28",927500.0,927500.0,896875.0,901250.0,4.0],["2000-03-29",945000.0,962500.0,796250.0,805000.0,5.0],["2000-03-30",866250.0,875000.0,700000.0,730625.0,9.0],["2000-03-31",743750.0,997500.0,691250.0,971250.0,17.0],["2000-04-03",958125.0,962500.0,831250.0,870625.0,5.0],["2000-04-04",870625.0,892500.0,700000.0,822500.0,9.0],["2000-04-05",831250.0,936250.0,717500.0,857500.0,9.0],["2000-04-06",905625.0,945000.0,822500.0,857500.0,8.0],["2000-04-07",883750.0,931875.0,861875.0,901250.0,4.0],["2000-04-10",901250.0,936250.0,831250.0,840000.0,4.0],["2000-04-11",787500.0,831250.0,735000.0,748125.0,6.0],["2000-04-12",752500.0,787500.0,691250.0,691250.0,6.0],["2000-04-13",678125.0,678125.0,577500.0,595000.0,8.0],["2000-04-14",560000.0,568750.0,411250.0,446250.0,13.0],["2000-04-17",385000.0,476875.0,371875.0,415625.0,9.0],["2000-04-18",428750.0,680312.5,426562.5,581875.0,9.0],["2000-04-19",673750.0,673750.0,581875.0,621250.0,7.0],["2000-04-20",592812.5,625625.0,573125.0,586250.0,2.0],["2000-04-24",568750.0,568750.0,490000.0,516250.0,3.0],["2000-04-25",525000.0,595000.0,525000.0,573125.0,2.0],["2000-04-26",551250.0,564375.0,525000.0,525000.0,2.0],["2000-04-27",516250.0,551250.0,472500.0,507500.0,3.0],["2000-04-28",531562.5,595000.0,531562.5,581875.0,5.0],["2000-05-01",630000.0,752500.0,621250.0,700000.0,7.0],["2000-05-02",695625.0,700000.0,660625.0,667187.5,3.0],["2000-05-03",634375.0,665000.0,590625.0,630000.0,3.0],["2000-05-04",621250.0,651875.0,608125.0,647500.0,2.0],["2000-05-05",649687.5,700000.0,638750.0,691250.0,1.0],["2000-05-08",682500.0,695625.0,656250.0,682500.0,2.0],["2000-05-09",673750.0,704375.0,612500.0,623437.5,2.0],["2000-05-10",612500.0,625625.0,560000.0,577500.0,2.0],["2000-05-11",586250.0,612500.0,568750.0,599375.0,1.0],["2000-05-12",608125.0,647500.0,595000.0,621250.0,2.0],["2000-05-15",625625.0,625625.0,564375.0,603750.0,2.0],["2000-05-16",612500.0,638750.0,603750.0,621250.0,2.0],["2000-05-17",612500.0,621250.0,586250.0,603750.0,1.0],["2000-05-18",595000.0,608125.0,586250.0,586250.0,1.0],["2000-05-19",577500.0,586250.0,560000.0,581875.0,2.0],["2000-05-22",577500.0,586250.0,529375.0,542500.0,3.0],["2000-05-23",542500.0,564375.0,533750.0,535937.5,1.0],["2000-05-24",538125.0,542500.0,450625.0,468125.0,4.0],["2000-05-25",494375.0,494375.0,463750.0,463750.0,2.0],["2000-05-26",474687.5,481250.0,437500.0,455000.0,3.0],["2000-05-30",472500.0,498750.0,459375.0,476875.0,2.0],["2000-05-31",481250.0,525000.0,472500.0,490000.0,1.0],["2000-06-01",511875.0,542500.0,494375.0,531562.5,2.0],["2000-06-02",551250.0,630000.0,551250.0,612500.0,3.0],["2000-06-05",691250.0,761250.0,665000.0,717500.0,20.0],["2000-06-06",756875.0,980000.0,704375.0,975625.0,26.0],["2000-06-07",1006250.0,1010625.0,805000.0,835625.0,14.0],["2000-06-08",807187.5,853125.0,726250.0,787500.0,7.0],["2000-06-09",800625.0,901250.0,796250.0,857500.0,6.0],["2000-06-12",861875.0,883750.0,800625.0,853125.0,3.0],["2000-06-13",848750.0,848750.0,770000.0,835625.0,2.0],["2000-06-14",822500.0,840000.0,800625.0,805000.0,1.0],["2000-06-15",813750.0,813750.0,726250.0,761250.0,3.0],["2000-06-16",752500.0,778750.0,743750.0,765625.0,2.0],["2000-06-19",770000.0,809375.0,726250.0,796250.0,3.0],["2000-06-20",796250.0,853125.0,787500.0,796250.0,3.0],["2000-06-21",796250.0,875000.0,761250.0,853125.0,4.0],["2000-06-22",914375.0,945000.0,875000.0,883750.0,10.0],["2000-06-23",883750.0,901250.0,813750.0,857500.0,3.0],["2000-06-26",864062.5,927500.0,861875.0,905625.0,3.0],["2000-06-27",923125.0,927500.0,896875.0,927500.0,3.0],["2000-06-28",914375.0,997500.0,910000.0,945000.0,7.0],["2000-06-29",949375.0,980000.0,896875.0,962500.0,5.0],["2000-06-30",958125.0,1050000.0,931875.0,1041250.0,16.0],["2000-07-03",1041250.0,1115625.0,1028125.0,1115625.0,4.0],["2000-07-05",1117812.5,1190000.0,1085000.0,1120000.0,8.0],["2000-07-06",1122187.5,1128750.0,975625.0,1036875.0,7.0],["2000-07-07",1023750.0,1098125.0,980000.0,1015000.0,5.0],["2000-07-10",971250.0,988750.0,910000.0,914375.0,5.0],["2000-07-11",953750.0,1045625.0,945000.0,1032500.0,9.0],["2000-07-12",1050000.0,1054375.0,1001875.0,1023750.0,3.0],["2000-07-13",1023750.0,1028125.0,949375.0,971250.0,2.0],["2000-07-14",962500.0,971250.0,927500.0,931875.0,2.0],["2000-07-17",934062.5,980000.0,918750.0,971250.0,2.0],["2000-07-18",980000.0,980000.0,914375.0,958125.0,2.0],["2000-07-19",953750.0,953750.0,918750.0,927500.0,1.0],["2000-07-20",945000.0,958125.0,914375.0,914375.0,1.0],["2000-07-21",875000.0,888125.0,844375.0,866250.0,3.0],["2000-07-24",861875.0,879375.0,770000.0,778750.0,4.0],["2000-07-25",805000.0,822500.0,700000.0,774375.0,3.0],["2000-07-26",778750.0,866250.0,713125.0,848750.0,3.0],["2000-07-27",833437.5,833437.5,748125.0,748125.0,2.0],["2000-07-28",805000.0,805000.0,704375.0,726250.0,2.0],["2000-07-31",708750.0,730625.0,630000.0,695625.0,3.0],["2000-08-01",695625.0,752500.0,691250.0,704375.0,2.0],["2000-08-02",704375.0,752500.0,673750.0,673750.0,1.0],["2000-08-03",691250.0,743750.0,665000.0,712031.25,2.0],["2000-08-04",708750.0,735000.0,673750.0,726250.0,1.0],["2000-08-07",700000.0,752500.0,682500.0,682500.0,2.0],["2000-08-08",748125.0,761250.0,704375.0,708750.0,5.0],["2000-08-09",896875.0,997500.0,848750.0,949375.0,24.0],["2000-08-10",931875.0,936250.0,848750.0,883750.0,6.0],["2000-08-11",879375.0,879375.0,818125.0,846562.5,3.0],["2000-08-14",857500.0,875000.0,822500.0,831250.0,2.0],["2000-08-15",840000.0,870625.0,813750.0,857500.0,3.0],["2000-08-16",875000.0,936250.0,857500.0,879375.0,3.0],["2000-08-17",870625.0,910000.0,840000.0,901250.0,2.0],["2000-08-18",899062.5,910000.0,875000.0,879375.0,1.0],["2000-08-21",901250.0,931875.0,875000.0,883750.0,2.0],["2000-08-22",888125.0,901250.0,875000.0,888125.0,1.0],["2000-08-23",875000.0,901250.0,861875.0,866250.0,1.0],["2000-08-24",866250.0,988750.0,857500.0,953750.0,4.0],["2000-08-25",962500.0,993125.0,927500.0,971250.0,2.0],["2000-08-28",966875.0,975625.0,927500.0,945000.0,1.0],["2000-08-29",936250.0,936250.0,905625.0,914375.0,1.0],["2000-08-30",914375.0,945000.0,910000.0,940625.0,1.0],["2000-08-31",945000.0,980000.0,927500.0,945000.0,2.0],["2000-09-01",960312.5,962500.0,927500.0,940625.0,1.0],["2000-09-05",958125.0,962500.0,927500.0,927500.0,1.0],["2000-09-06",929687.5,953750.0,910000.0,927500.0,2.0],["2000-09-07",918750.0,945000.0,918750.0,923125.0,1.0],["2000-09-08",934062.5,949375.0,923125.0,940625.0,1.0],["2000-09-11",942812.5,945000.0,918750.0,936250.0,2.0],["2000-09-12",931875.0,945000.0,918750.0,918750.0,1.0],["2000-09-13",914375.0,945000.0,910000.0,945000.0,2.0],["2000-09-14",931875.0,997500.0,923125.0,958125.0,3.0],["2000-09-15",980000.0,980000.0,927500.0,936250.0,2.0],["2000-09-18",927500.0,940625.0,857500.0,857500.0,3.0],["2000-09-19",888125.0,918750.0,866250.0,892500.0,1.0],["2000-09-20",910000.0,910000.0,892500.0,910000.0,1.0],["2000-09-21",892500.0,901250.0,857500.0,879375.0,2.0],["2000-09-22",844375.0,848750.0,791875.0,826875.0,3.0],["2000-09-25",840000.0,844375.0,826875.0,826875.0,2.0],["2000-09-26",826875.0,840000.0,791875.0,800625.0,2.0],["2000-09-27",791875.0,822500.0,704375.0,710937.5,4.0],["2000-09-28",709843.75,813750.0,708750.0,813750.0,2.0],["2000-09-29",829062.5,835625.0,778750.0,831250.0,2.0],["2000-10-02",846562.5,848750.0,778750.0,796250.0,1.0],["2000-10-03",785312.5,813750.0,778750.0,778750.0,1.0],["2000-10-04",783125.0,822500.0,752500.0,805000.0,1.0],["2000-10-05",805000.0,896875.0,800625.0,879375.0,2.0],["2000-10-06",840000.0,875000.0,805000.0,809375.0,2.0],["2000-10-09",805000.0,806093.75,739375.0,765625.0,1.0],["2000-10-10",765625.0,765625.0,743750.0,748125.0,1.0],["2000-10-11",739375.0,743750.0,700000.0,721875.0,2.0],["2000-10-12",721875.0,730625.0,630000.0,638750.0,2.0],["2000-10-13",638750.0,726250.0,577500.0,721875.0,2.0],["2000-10-16",726250.0,739375.0,695625.0,695625.0,1.0],["2000-10-17",729531.25,730625.0,621250.0,665000.0,1.0],["2000-10-18",630000.0,682500.0,595000.0,669375.0,1.0],["2000-10-19",678125.0,743750.0,673750.0,700000.0,1.0],["2000-10-20",700000.0,735000.0,651875.0,684687.5,1.0],["2000-10-23",678125.0,686875.0,647500.0,656250.0,1.0],["2000-10-24",660625.0,682500.0,647500.0,673750.0,1.0],["2000-10-25",647500.0,665000.0,621250.0,621250.0,1.0],["2000-10-26",630000.0,665000.0,612500.0,651875.0,2.0],["2000-10-27",652968.75,695625.0,651875.0,682500.0,1.0],["2000-10-30",681406.25,700000.0,673750.0,682500.0,1.0],["2000-10-31",686875.0,700000.0,673750.0,700000.0,1.0],["2000-11-01",691250.0,697812.5,665000.0,682500.0,1.0],["2000-11-02",665000.0,761250.0,665000.0,761250.0,3.0],["2000-11-03",763437.5,778750.0,730625.0,756875.0,1.0],["2000-11-06",773281.25,778750.0,721875.0,756875.0,1.0],["2000-11-07",753593.75,753593.75,700000.0,717500.0,1.0],["2000-11-08",726250.0,761250.0,708750.0,717500.0,1.0],["2000-11-09",845468.75,857500.0,770000.0,805000.0,4.0],["2000-11-10",805000.0,831250.0,787500.0,805000.0,5.0],["2000-11-13",787500.0,796250.0,669375.0,735000.0,2.0],["2000-11-14",743750.0,787500.0,735000.0,743750.0,1.0],["2000-11-15",739375.0,800625.0,739375.0,778750.0,1.0],["2000-11-16",752500.0,778750.0,730625.0,739375.0,1.0],["2000-11-17",744843.75,756875.0,700000.0,704375.0,1.0],["2000-11-20",665000.0,732812.5,665000.0,682500.0,1.0],["2000-11-21",701093.75,713125.0,630000.0,634375.0,1.0],["2000-11-22",619062.5,634375.0,570937.5,612500.0,2.0],["2000-11-24",630000.0,651875.0,595000.0,612500.0,1.0],["2000-11-27",638750.0,708750.0,630000.0,634375.0,1.0],["2000-11-28",622343.75,660625.0,616875.0,625625.0,1.0],["2000-11-29",630000.0,656250.0,603750.0,621250.0,2.0],["2000-11-30",622343.75,622343.75,577500.0,595000.0,3.0],["2000-12-01",617968.75,630000.0,551250.0,564375.0,2.0],["2000-12-04",564375.0,577500.0,490000.0,492187.5,2.0],["2000-12-05",509687.5,564375.0,509687.5,564375.0,3.0],["2000-12-06",564375.0,564375.0,533750.0,542500.0,2.0],["2000-12-07",533750.0,546875.0,516250.0,533750.0,2.0],["2000-12-08",551250.0,579687.5,538125.0,577500.0,2.0],["2000-12-11",586250.0,586250.0,553437.5,560000.0,1.0],["2000-12-12",555625.0,568750.0,551250.0,564375.0,2.0],["2000-12-13",560000.0,586250.0,555625.0,579687.5,2.0],["2000-12-14",575312.5,595000.0,568750.0,586250.0,1.0],["2000-12-15",581875.0,586250.0,568750.0,573125.0,2.0],["2000-12-18",577500.0,588437.5,570937.5,577500.0,2.0],["2000-12-19",578593.75,603750.0,573125.0,586250.0,2.0],["2000-12-20",590625.0,595000.0,525000.0,533750.0,4.0],["2000-12-21",525000.0,525000.0,494375.0,511875.0,3.0],["2000-12-22",494375.0,516250.0,490000.0,511875.0,2.0],["2000-12-26",525000.0,531562.5,468125.0,518437.5,2.0],["2000-12-27",511875.0,516250.0,455000.0,485625.0,3.0],["2000-12-28",481250.0,490000.0,446250.0,472500.0,4.0],["2000-12-29",470312.5,485625.0,463750.0,468125.0,5.0],["2001-01-02",463750.0,498750.0,459375.0,490000.0,2.0],["2001-01-03",487812.5,490000.0,452812.5,472500.0,6.0],["2001-01-04",490000.0,586250.0,487812.5,542500.0,6.0],["2001-01-05",564375.0,595000.0,553437.5,586250.0,4.0],["2001-01-08",586250.0,647500.0,586250.0,638750.0,6.0],["2001-01-09",643125.0,647500.0,544687.5,568750.0,4.0],["2001-01-10",586250.0,597187.5,560000.0,586250.0,1.0],["2001-01-11",586250.0,586250.0,542500.0,564375.0,2.0],["2001-01-12",562187.5,568750.0,527187.5,564375.0,2.0],["2001-01-16",564375.0,595000.0,549062.5,595000.0,4.0],["2001-01-17",596093.75,612500.0,525000.0,540312.5,3.0],["2001-01-18",534843.75,560000.0,511875.0,533750.0,4.0],["2001-01-19",546875.0,546875.0,507500.0,509687.5,1.0],["2001-01-22",507500.0,516250.0,461562.5,465937.5,5.0],["2001-01-23",465937.5,472500.0,446250.0,465937.5,7.0],["2001-01-24",490000.0,490000.0,463750.0,463750.0,6.0],["2001-01-25",573125.0,573125.0,472500.0,472500.0,13.0],["2001-01-26",485625.0,490000.0,450625.0,474687.5,4.0],["2001-01-29",490000.0,511875.0,481250.0,498750.0,5.0],["2001-01-30",529375.0,533750.0,498750.0,511875.0,3.0],["2001-01-31",529375.0,529375.0,476875.0,494375.0,8.0],["2001-02-01",502031.25,507500.0,474687.5,490000.0,3.0],["2001-02-02",507500.0,507500.0,483437.5,487812.5,2.0],["2001-02-05",487812.5,494375.0,455000.0,457187.5,2.0],["2001-02-06",459375.0,472500.0,450625.0,450625.0,3.0],["2001-02-07",455000.0,459375.0,441875.0,450625.0,1.0],["2001-02-08",452812.5,459375.0,448437.5,455000.0,1.0],["2001-02-09",453906.25,455000.0,428750.0,428750.0,1.0],["2001-02-12",433125.0,441875.0,393750.0,424375.0,3.0],["2001-02-13",420000.0,428750.0,393750.0,413437.5,1.0],["2001-02-14",415625.0,417812.5,385000.0,415625.0,1.0],["2001-02-15",413437.5,426562.5,393750.0,415625.0,1.0],["2001-02-16",402500.0,420000.0,385000.0,387187.5,2.0],["2001-02-20",389375.0,389375.0,323750.0,347812.5,5.0],["2001-02-21",345625.0,356562.5,334687.5,334687.5,1.0],["2001-02-22",334687.5,350000.0,288750.0,288750.0,3.0],["2001-02-23",288750.0,297500.0,271250.0,290937.5,5.0],["2001-02-26",312812.5,315000.0,297500.0,306250.0,5.0],["2001-02-27",310625.0,376250.0,308437.5,343437.5,2.0],["2001-02-28",350000.0,350000.0,297500.0,299687.5,2.0],["2001-03-01",297500.0,299687.5,267968.75,286562.5,1.0],["2001-03-02",253750.0,310625.0,253750.0,301875.0,2.0],["2001-03-05",308437.5,317187.5,301875.0,308437.5,1.0],["2001-03-06",308437.5,325937.5,308437.5,323750.0,1.0],["2001-03-07",325937.5,332500.0,284375.0,299687.5,1.0],["2001-03-08",297500.0,310625.0,282187.5,284375.0,1.0],["2001-03-09",282187.5,284375.0,269062.5,271250.0,1.0],["2001-03-12",269062.5,275625.0,249375.0,253750.0,1.0],["2001-03-13",262500.0,288750.0,258125.0,284375.0,2.0],["2001-03-14",277812.5,315000.0,266875.0,275625.0,1.0],["2001-03-15",286562.5,310625.0,258125.0,262500.0,1.0],["2001-03-16",266875.0,270156.25,249375.0,249375.0,2.0],["2001-03-19",253750.0,271250.0,245000.0,249375.0,1.0],["2001-03-20",249375.0,253750.0,236250.0,236250.0,1.0],["2001-03-21",245000.0,245000.0,188125.0,210000.0,2.0],["2001-03-22",208906.25,214375.0,166250.0,214375.0,3.0],["2001-03-23",216562.5,218750.0,210000.0,218750.0,3.0],["2001-03-26",216562.5,218750.0,199062.5,218750.0,3.0],["2001-03-27",218750.0,223125.0,199062.5,212187.5,2.0],["2001-03-28",227500.0,227500.0,214375.0,216562.5,1.0],["2001-03-29",212187.5,216562.5,210000.0,214375.0,1.0],["2001-03-30",236250.0,297500.0,232968.75,297500.0,8.0],["2001-04-02",315000.0,350000.0,280000.0,280000.0,7.0],["2001-04-03",280000.0,280000.0,245000.0,258125.0,3.0],["2001-04-04",242812.5,249375.0,218750.0,223125.0,2.0],["2001-04-05",236250.0,242812.5,227500.0,229687.5,4.0],["2001-04-06",228593.75,240625.0,225312.5,229687.5,4.0],["2001-04-09",243600.0,245000.0,217000.0,219100.0,1.0],["2001-04-10",214200.0,224000.0,210000.0,218400.0,4.0],["2001-04-11",217700.0,219100.0,210000.0,214200.0,2.0],["2001-04-12",213500.0,216300.0,210000.0,216300.0,3.0],["2001-04-16",228200.0,228900.0,210000.0,210700.0,3.0],["2001-04-17",212800.0,217000.0,210000.0,211400.0,2.0],["2001-04-18",215600.0,228200.0,214900.0,228200.0,4.0],["2001-04-19",231000.0,291900.0,228200.0,291900.0,4.0],["2001-04-20",292600.0,304500.0,262500.0,280000.0,3.0],["2001-04-23",283500.0,283500.0,249900.0,280000.0,2.0],["2001-04-24",277200.0,277200.0,266700.0,267400.0,1.0],["2001-04-25",262500.0,282100.0,261100.0,281400.0,1.0],["2001-04-26",280000.0,287000.0,272300.0,278600.0,1.0],["2001-04-27",279300.0,307300.0,278600.0,297500.0,1.0],["2001-04-30",321300.0,324800.0,300300.0,311500.0,2.0],["2001-05-01",311500.0,385000.0,311500.0,370300.0,4.0],["2001-05-02",392000.0,434000.0,379400.0,434000.0,6.0],["2001-05-03",441000.0,448000.0,394100.0,417200.0,4.0],["2001-05-04",401800.0,412300.0,382200.0,398300.0,2.0],["2001-05-07",401800.0,409500.0,399000.0,406000.0,1.0],["2001-05-08",415800.0,421400.0,410200.0,416500.0,1.0],["2001-05-09",417200.0,417900.0,406700.0,415100.0,1.0],["2001-05-10",400400.0,420000.0,400400.0,404600.0,1.0],["2001-05-11",402500.0,413000.0,378000.0,378000.0,1.0],["2001-05-14",378000.0,395500.0,371000.0,385000.0,1.0],["2001-05-15",386400.0,391300.0,377300.0,387100.0,1.0],["2001-05-16",390600.0,390600.0,379400.0,382200.0,1.0],["2001-05-17",385000.0,387100.0,366100.0,366100.0,1.0],["2001-05-18",366100.0,368900.0,357700.0,359800.0,1.0],["2001-05-21",357000.0,385000.0,354200.0,374500.0,2.0],["2001-05-22",372400.0,402500.0,372400.0,385700.0,2.0],["2001-05-23",389900.0,392000.0,368200.0,369600.0,2.0],["2001-05-24",372400.0,381500.0,357000.0,377300.0,1.0],["2001-05-25",380100.0,381500.0,352800.0,381500.0,1.0],["2001-05-29",382200.0,382200.0,353500.0,353500.0,1.0],["2001-05-30",350000.0,357700.0,333200.0,333200.0,1.0],["2001-05-31",332500.0,371000.0,329700.0,354900.0,1.0],["2001-06-01",382900.0,386400.0,368200.0,371700.0,1.0],["2001-06-04",378700.0,391300.0,378700.0,385700.0,1.0],["2001-06-05",385700.0,395500.0,384300.0,385700.0,1.0],["2001-06-06",398300.0,401100.0,350000.0,364700.0,2.0],["2001-06-07",364700.0,372400.0,358400.0,368900.0,0.0],["2001-06-08",366100.0,372400.0,358400.0,358400.0,1.0],["2001-06-11",357700.0,366800.0,355600.0,364700.0,0.0],["2001-06-12",364000.0,365400.0,341600.0,352800.0,1.0],["2001-06-13",352800.0,369600.0,352800.0,358400.0,0.0],["2001-06-14",357000.0,361900.0,343000.0,346500.0,1.0],["2001-06-15",343000.0,344400.0,325500.0,328300.0,2.0],["2001-06-18",332500.0,350000.0,324100.0,339500.0,1.0],["2001-06-19",340200.0,340200.0,310100.0,314300.0,1.0],["2001-06-20",310100.0,333200.0,298200.0,333200.0,1.0],["2001-06-21",333200.0,338800.0,323400.0,336700.0,0.0],["2001-06-22",337400.0,338100.0,331100.0,331100.0,0.0],["2001-06-25",331100.0,335300.0,297500.0,299600.0,1.0],["2001-06-26",297500.0,328300.0,290500.0,328300.0,1.0],["2001-06-27",326900.0,341600.0,326900.0,340200.0,1.0],["2001-06-28",353500.0,360500.0,333200.0,340200.0,1.0],["2001-06-29",345800.0,462000.0,335300.0,455000.0,4.0],["2001-07-02",352100.0,410900.0,352100.0,380800.0,2.0],["2001-07-03",380100.0,392700.0,361900.0,378700.0,1.0],["2001-07-05",382200.0,382200.0,366100.0,367500.0,1.0],["2001-07-06",367500.0,367500.0,339500.0,343700.0,1.0],["2001-07-09",345100.0,347900.0,335300.0,337400.0,1.0],["2001-07-10",344400.0,353500.0,338800.0,343700.0,1.0],["2001-07-11",350000.0,350000.0,331800.0,342300.0,1.0],["2001-07-12",341600.0,346500.0,332500.0,340900.0,1.0],["2001-07-13",336700.0,341600.0,336000.0,339500.0,1.0],["2001-07-16",339500.0,344400.0,332500.0,339500.0,0.0],["2001-07-17",345800.0,346500.0,334600.0,340200.0,1.0],["2001-07-18",340200.0,341600.0,323400.0,323400.0,1.0],["2001-07-19",326200.0,329000.0,308000.0,308000.0,1.0],["2001-07-20",310800.0,329000.0,310100.0,312900.0,0.0],["2001-07-23",323400.0,323400.0,297500.0,298200.0,0.0],["2001-07-24",297500.0,312900.0,288400.0,303800.0,0.0],["2001-07-25",297500.0,301700.0,289800.0,296100.0,0.0],["2001-07-26",294000.0,295400.0,277900.0,282800.0,2.0],["2001-07-27",280700.0,285600.0,273000.0,280000.0,1.0],["2001-07-30",281400.0,281400.0,264600.0,273000.0,1.0],["2001-07-31",272300.0,287000.0,272300.0,287000.0,1.0],["2001-08-01",277900.0,287000.0,270200.0,273000.0,0.0],["2001-08-02",273000.0,287000.0,272300.0,283500.0,0.0],["2001-08-03",280000.0,282800.0,270200.0,277900.0,0.0],["2001-08-06",270200.0,279300.0,270200.0,275800.0,0.0],["2001-08-07",279300.0,279300.0,266700.0,273700.0,0.0],["2001-08-08",277200.0,277200.0,269500.0,269500.0,0.0],["2001-08-09",269500.0,275800.0,261800.0,261800.0,1.0],["2001-08-10",261100.0,276500.0,253400.0,266700.0,0.0],["2001-08-13",256200.0,270900.0,255500.0,259000.0,0.0],["2001-08-14",268100.0,280000.0,266000.0,280000.0,1.0],["2001-08-15",279300.0,281400.0,267400.0,279300.0,1.0],["2001-08-16",262500.0,282800.0,229600.0,282800.0,1.0],["2001-08-17",279300.0,279300.0,259700.0,268100.0,0.0],["2001-08-20",276500.0,280000.0,249900.0,278600.0,0.0],["2001-08-21",271600.0,288400.0,259000.0,266000.0,1.0],["2001-08-22",283500.0,283500.0,263900.0,273000.0,1.0],["2001-08-23",273000.0,279300.0,273000.0,275800.0,0.0],["2001-08-24",270900.0,287700.0,265300.0,280000.0,0.0],["2001-08-27",270900.0,280000.0,257600.0,258300.0,1.0],["2001-08-28",259700.0,273000.0,259000.0,259000.0,0.0],["2001-08-29",259700.0,268800.0,217000.0,240800.0,3.0],["2001-08-30",247800.0,249900.0,224000.0,233100.0,0.0],["2001-08-31",230300.0,238000.0,214900.0,217000.0,0.0],["2001-09-04",219100.0,222600.0,217000.0,219800.0,1.0],["2001-09-05",219100.0,221900.0,210000.0,210700.0,1.0],["2001-09-06",213500.0,216300.0,191100.0,191100.0,3.0],["2001-09-07",196000.0,196000.0,165200.0,170800.0,2.0],["2001-09-10",163800.0,171500.0,135100.0,141400.0,7.0],["2001-09-17",143500.0,182700.0,108500.0,153300.0,3.0],["2001-09-18",163100.0,163100.0,140000.0,150500.0,2.0],["2001-09-19",161000.0,181300.0,140000.0,150500.0,2.0],["2001-09-20",153300.0,157500.0,147000.0,154000.0,1.0],["2001-09-21",148400.0,151900.0,122500.0,133700.0,3.0],["2001-09-24",140000.0,144900.0,129500.0,135800.0,2.0],["2001-09-25",140700.0,140700.0,106400.0,127400.0,3.0],["2001-09-26",120400.0,128100.0,101500.0,117600.0,3.0],["2001-09-27",117600.0,122500.0,112000.0,121800.0,1.0],["2001-09-28",126700.0,138600.0,116900.0,131600.0,2.0],["2001-10-01",135100.0,146300.0,130200.0,141400.0,6.0],["2001-10-02",144200.0,150500.0,136500.0,140700.0,3.0],["2001-10-03",142100.0,143500.0,136500.0,141400.0,1.0],["2001-10-04",142800.0,142800.0,136500.0,139300.0,1.0],["2001-10-05",139300.0,142100.0,137200.0,140000.0,1.0],["2001-10-08",139300.0,140000.0,121100.0,133700.0,2.0],["2001-10-09",136500.0,136500.0,119700.0,133700.0,3.0],["2001-10-10",137900.0,139300.0,124600.0,129500.0,3.0],["2001-10-11",133000.0,140000.0,129500.0,130200.0,7.0],["2001-10-12",140000.0,140000.0,128100.0,133000.0,2.0],["2001-10-15",134400.0,157500.0,133000.0,157500.0,3.0],["2001-10-16",157500.0,171500.0,157500.0,164500.0,2.0],["2001-10-17",165900.0,184100.0,150500.0,151900.0,2.0],["2001-10-18",154000.0,165900.0,150500.0,164500.0,1.0],["2001-10-19",161000.0,175000.0,157500.0,173600.0,1.0],["2001-10-22",174300.0,175000.0,157500.0,175000.0,1.0],["2001-10-23",173600.0,196000.0,166600.0,192500.0,1.0],["2001-10-24",192500.0,210000.0,191800.0,195300.0,1.0],["2001-10-25",196000.0,206500.0,182000.0,203000.0,2.0],["2001-10-26",206500.0,217000.0,204400.0,217000.0,1.0],["2001-10-29",213500.0,245000.0,203000.0,224700.0,3.0],["2001-10-30",228900.0,230300.0,210000.0,210000.0,1.0],["2001-10-31",215600.0,221200.0,189000.0,189000.0,1.0],["2001-11-01",208600.0,209300.0,189000.0,203000.0,1.0],["2001-11-02",203000.0,218400.0,202300.0,212800.0,1.0],["2001-11-05",216300.0,231000.0,210000.0,216300.0,1.0],["2001-11-06",213500.0,217000.0,200200.0,206500.0,2.0],["2001-11-07",209300.0,209300.0,193200.0,200900.0,3.0],["2001-11-08",202300.0,202300.0,185500.0,185500.0,1.0],["2001-11-09",199500.0,200200.0,185500.0,186200.0,1.0],["2001-11-12",185500.0,186200.0,175000.0,183400.0,1.0],["2001-11-13",175000.0,191800.0,175000.0,181300.0,2.0],["2001-11-14",179200.0,184800.0,173600.0,180600.0,2.0],["2001-11-15",176400.0,179200.0,175700.0,176400.0,1.0],["2001-11-16",179200.0,179200.0,168000.0,175000.0,1.0],["2001-11-19",180600.0,192500.0,177100.0,191100.0,2.0],["2001-11-20",192500.0,193200.0,186900.0,189000.0,1.0],["2001-11-21",189000.0,191800.0,182000.0,186200.0,1.0],["2001-11-23",186200.0,189000.0,182000.0,188300.0,0.0],["2001-11-26",191800.0,191800.0,175000.0,178500.0,1.0],["2001-11-27",178500.0,187600.0,175000.0,187600.0,1.0],["2001-11-28",192500.0,209300.0,185500.0,186900.0,4.0],["2001-11-29",189000.0,196000.0,185500.0,196000.0,2.0],["2001-11-30",196000.0,198800.0,182700.0,187600.0,1.0],["2001-12-03",182000.0,191800.0,178500.0,181300.0,1.0],["2001-12-04",180600.0,187600.0,178500.0,182700.0,1.0],["2001-12-05",186200.0,189700.0,182000.0,182700.0,1.0],["2001-12-06",186200.0,192500.0,182000.0,191800.0,2.0],["2001-12-07",193900.0,194600.0,186200.0,186900.0,1.0],["2001-12-10",186200.0,192500.0,183400.0,186900.0,1.0],["2001-12-11",186200.0,191800.0,185500.0,189000.0,1.0],["2001-12-12",196000.0,196000.0,182000.0,186200.0,2.0],["2001-12-13",183400.0,186900.0,178500.0,183400.0,2.0],["2001-12-14",184800.0,205800.0,184800.0,193200.0,5.0],["2001-12-17",196000.0,196000.0,186200.0,190400.0,2.0],["2001-12-18",191100.0,196000.0,188300.0,192500.0,2.0],["2001-12-19",193900.0,194600.0,182700.0,185500.0,2.0],["2001-12-20",186200.0,190400.0,178500.0,187600.0,1.0],["2001-12-21",188300.0,189700.0,179200.0,186200.0,3.0],["2001-12-24",182700.0,186200.0,182000.0,184800.0,0.0],["2001-12-26",182000.0,193900.0,182000.0,193200.0,2.0],["2001-12-27",192500.0,194600.0,177100.0,185500.0,2.0],["2001-12-28",184100.0,192500.0,182000.0,186200.0,3.0],["2001-12-31",190400.0,192500.0,185500.0,189700.0,2.0],["2002-01-02",189700.0,191800.0,177800.0,189000.0,1.0],["2002-01-03",186200.0,189000.0,182000.0,185500.0,1.0],["2002-01-04",184800.0,190400.0,184100.0,189000.0,1.0],["2002-01-07",191800.0,221900.0,189000.0,214900.0,9.0],["2002-01-08",219800.0,220500.0,204400.0,214900.0,3.0],["2002-01-09",219800.0,226800.0,207900.0,215600.0,4.0],["2002-01-10",226100.0,226100.0,210000.0,217000.0,2.0],["2002-01-11",214200.0,214900.0,200200.0,207200.0,2.0],["2002-01-14",208600.0,211400.0,179900.0,186200.0,5.0],["2002-01-15",190400.0,192500.0,182000.0,189000.0,3.0],["2002-01-16",186900.0,192500.0,182000.0,185500.0,1.0],["2002-01-17",188300.0,192500.0,182700.0,189700.0,1.0],["2002-01-18",189000.0,189000.0,182000.0,184100.0,1.0],["2002-01-22",186200.0,188300.0,179200.0,179900.0,1.0],["2002-01-23",182000.0,187600.0,178500.0,187600.0,1.0],["2002-01-24",189000.0,191800.0,185500.0,190400.0,1.0],["2002-01-25",191100.0,195300.0,184100.0,185500.0,1.0],["2002-01-28",187600.0,195300.0,186200.0,188300.0,1.0],["2002-01-29",186900.0,189000.0,182700.0,182700.0,1.0],["2002-01-30",186200.0,186900.0,179200.0,184800.0,1.0],["2002-01-31",182000.0,191800.0,177800.0,191800.0,1.0],["2002-02-01",185500.0,186200.0,179900.0,184100.0,1.0],["2002-02-04",178500.0,182000.0,171500.0,172200.0,2.0],["2002-02-05",170100.0,175000.0,155400.0,164500.0,2.0],["2002-02-06",165900.0,171500.0,157500.0,158900.0,1.0],["2002-02-07",161000.0,164500.0,157500.0,162400.0,1.0],["2002-02-08",161000.0,164500.0,161000.0,164500.0,1.0],["2002-02-11",165200.0,171500.0,161000.0,165200.0,1.0],["2002-02-12",170800.0,179900.0,164500.0,179200.0,2.0],["2002-02-13",180600.0,181300.0,168700.0,175000.0,1.0],["2002-02-14",176400.0,177100.0,159600.0,164500.0,1.0],["2002-02-15",161700.0,168000.0,158200.0,158200.0,1.0],["2002-02-19",157500.0,163800.0,154000.0,161000.0,1.0],["2002-02-20",157500.0,164500.0,151200.0,161000.0,1.0],["2002-02-21",161000.0,163800.0,151200.0,160300.0,1.0],["2002-02-22",163100.0,163800.0,154000.0,163800.0,1.0],["2002-02-25",161000.0,163800.0,151900.0,161000.0,0.0],["2002-02-26",161700.0,161700.0,154000.0,160300.0,0.0],["2002-02-27",158900.0,159600.0,154000.0,158900.0,1.0],["2002-02-28",160300.0,161000.0,144200.0,144200.0,1.0],["2002-03-01",148400.0,153300.0,144900.0,147000.0,1.0],["2002-03-04",147000.0,155400.0,147000.0,152600.0,1.0],["2002-03-05",154000.0,156100.0,147000.0,154000.0,1.0],["2002-03-06",158900.0,158900.0,149800.0,156100.0,1.0],["2002-03-07",156800.0,159600.0,150500.0,156800.0,1.0],["2002-03-08",159600.0,160300.0,154700.0,154700.0,0.0],["2002-03-11",151900.0,157500.0,149800.0,156800.0,1.0],["2002-03-12",158200.0,158200.0,151900.0,156100.0,0.0],["2002-03-13",156800.0,157500.0,151200.0,156100.0,0.0],["2002-03-14",156800.0,160300.0,155400.0,160300.0,0.0],["2002-03-15",160300.0,160300.0,143500.0,150500.0,2.0],["2002-03-18",152600.0,152600.0,143500.0,150500.0,1.0],["2002-03-19",142800.0,151900.0,140000.0,143500.0,1.0],["2002-03-20",143500.0,146300.0,133000.0,142800.0,2.0],["2002-03-21",142800.0,142800.0,134400.0,138600.0,1.0],["2002-03-22",147000.0,150500.0,138600.0,147000.0,1.0],["2002-03-25",152600.0,152600.0,135100.0,139300.0,1.0],["2002-03-26",140000.0,146300.0,136500.0,140700.0,1.0],["2002-03-27",142800.0,144200.0,140000.0,143500.0,1.0],["2002-03-28",142800.0,146300.0,135100.0,146300.0,1.0],["2002-04-01",142100.0,146300.0,132300.0,135800.0,1.0],["2002-04-02",136500.0,137900.0,116900.0,133700.0,2.0],["2002-04-03",133000.0,133000.0,112700.0,122500.0,2.0],["2002-04-04",122500.0,122500.0,112700.0,121100.0,2.0],["2002-04-05",123200.0,123200.0,109200.0,115500.0,2.0],["2002-04-08",115500.0,119700.0,105000.0,118300.0,2.0],["2002-04-09",115500.0,121100.0,112000.0,112000.0,2.0],["2002-04-10",115500.0,116900.0,106400.0,110600.0,1.0],["2002-04-11",119700.0,131600.0,116200.0,124600.0,5.0],["2002-04-12",124600.0,137200.0,123900.0,136500.0,4.0],["2002-04-15",135800.0,135800.0,124600.0,127400.0,2.0],["2002-04-16",130200.0,133000.0,122500.0,132300.0,2.0],["2002-04-17",133000.0,133000.0,124600.0,127400.0,1.0],["2002-04-18",128800.0,130900.0,117600.0,121100.0,1.0],["2002-04-19",124600.0,126000.0,121100.0,123900.0,0.0],["2002-04-22",125300.0,127400.0,115500.0,126000.0,1.0],["2002-04-23",128100.0,132300.0,126700.0,129500.0,1.0],["2002-04-24",129500.0,130900.0,126000.0,128800.0,0.0],["2002-04-25",139300.0,139300.0,119000.0,119000.0,1.0],["2002-04-26",119000.0,126700.0,112700.0,119000.0,1.0],["2002-04-29",125300.0,126000.0,114100.0,120400.0,1.0],["2002-04-30",121800.0,123200.0,108500.0,120400.0,2.0],["2002-05-01",120400.0,121800.0,116900.0,119700.0,0.0],["2002-05-02",117600.0,119000.0,105000.0,115500.0,3.0],["2002-05-03",112000.0,118300.0,107100.0,113400.0,1.0],["2002-05-06",112700.0,113400.0,105700.0,109200.0,1.0],["2002-05-07",109200.0,112000.0,85400.0,93800.0,4.0],["2002-05-08",96600.0,112000.0,86100.0,86100.0,4.0],["2002-05-09",91700.0,107100.0,91000.0,101500.0,2.0],["2002-05-10",101500.0,108500.0,100100.0,104300.0,1.0],["2002-05-13",102200.0,107100.0,99400.0,103600.0,1.0],["2002-05-14",105000.0,107100.0,98000.0,100800.0,1.0],["2002-05-15",101500.0,107800.0,98000.0,105700.0,1.0],["2002-05-16",105000.0,117600.0,104300.0,108500.0,2.0],["2002-05-17",112700.0,118300.0,107100.0,109200.0,2.0],["2002-05-20",110600.0,115500.0,98000.0,107800.0,1.0],["2002-05-21",114800.0,115500.0,105700.0,107100.0,2.0],["2002-05-22",107100.0,112000.0,105000.0,105000.0,1.0],["2002-05-23",102200.0,105000.0,93800.0,102900.0,1.0],["2002-05-24",101500.0,102900.0,98000.0,98000.0,1.0],["2002-05-28",102200.0,102200.0,95900.0,100800.0,1.0],["2002-05-29",100100.0,100800.0,92400.0,96600.0,1.0],["2002-05-30",97300.0,97300.0,90300.0,90300.0,2.0],["2002-05-31",90300.0,96600.0,88900.0,92400.0,1.0],["2002-06-03",95200.0,98700.0,79100.0,81900.0,2.0],["2002-06-04",86100.0,86800.0,74200.0,85400.0,1.0],["2002-06-05",87500.0,87500.0,77000.0,81900.0,1.0],["2002-06-06",87500.0,91000.0,79100.0,79100.0,1.0],["2002-06-07",82600.0,82600.0,73500.0,78400.0,1.0],["2002-06-10",80500.0,86800.0,77000.0,84700.0,1.0],["2002-06-11",81900.0,82600.0,77000.0,79800.0,1.0],["2002-06-12",80500.0,80500.0,73500.0,75600.0,1.0],["2002-06-13",78400.0,78400.0,73500.0,74200.0,1.0],["2002-06-14",74200.0,77700.0,73500.0,76300.0,1.0],["2002-06-17",76300.0,86800.0,74900.0,80500.0,2.0],["2002-06-18",79800.0,84000.0,75600.0,82600.0,2.0],["2002-06-19",82600.0,84000.0,72800.0,73500.0,1.0],["2002-06-20",73500.0,84000.0,73500.0,79800.0,1.0],["2002-06-21",84000.0,86100.0,81200.0,83300.0,2.0],["2002-06-24",85400.0,86800.0,74200.0,77700.0,1.0],["2002-06-25",74900.0,84000.0,73500.0,83300.0,1.0],["2002-06-26",79800.0,83300.0,74200.0,80500.0,2.0],["2002-06-27",76300.0,81900.0,76300.0,79800.0,1.0],["2002-06-28",79800.0,82600.0,72800.0,75600.0,18.0],["2002-07-01",76300.0,83300.0,75600.0,77000.0,1.0],["2002-07-02",77000.0,77000.0,71400.0,71400.0,1.0],["2002-07-03",70700.0,72100.0,67200.0,67900.0,1.0],["2002-07-05",71400.0,74200.0,67200.0,72800.0,1.0],["2002-07-08",70700.0,74200.0,68600.0,70700.0,1.0],["2002-07-09",69300.0,72100.0,67200.0,70000.0,1.0],["2002-07-10",68600.0,70000.0,63000.0,63000.0,1.0],["2002-07-11",63000.0,65800.0,56000.0,60200.0,2.0],["2002-07-12",60200.0,63000.0,60200.0,60200.0,0.0],["2002-07-15",60200.0,60900.0,56000.0,57400.0,1.0],["2002-07-16",56700.0,60900.0,54600.0,58100.0,1.0],["2002-07-17",59500.0,63000.0,58100.0,60200.0,1.0],["2002-07-18",65800.0,65800.0,60200.0,61600.0,1.0],["2002-07-19",61600.0,65800.0,54600.0,60900.0,1.0],["2002-07-22",60900.0,63000.0,57400.0,60200.0,0.0],["2002-07-23",61600.0,62300.0,57400.0,58800.0,1.0],["2002-07-24",58800.0,59500.0,52500.0,53200.0,2.0],["2002-07-25",53200.0,59500.0,52500.0,53200.0,1.0],["2002-07-26",52500.0,55300.0,52500.0,53200.0,0.0],["2002-07-29",53900.0,56000.0,52500.0,52500.0,1.0],["2002-07-30",53900.0,63000.0,53200.0,54600.0,1.0],["2002-07-31",58100.0,62300.0,55300.0,60900.0,0.0],["2002-08-01",62300.0,74900.0,62300.0,69300.0,1.0],["2002-08-02",69300.0,75600.0,63000.0,67900.0,1.0],["2002-08-05",68600.0,73500.0,67200.0,70000.0,0.0],["2002-08-06",70700.0,73500.0,70000.0,71400.0,1.0],["2002-08-07",70700.0,70700.0,51800.0,53200.0,2.0],["2002-08-08",63000.0,63700.0,49700.0,55300.0,4.0],["2002-08-09",54600.0,57400.0,52500.0,56000.0,1.0],["2002-08-12",56000.0,56000.0,53200.0,55300.0,0.0],["2002-08-13",53200.0,59500.0,53200.0,56000.0,0.0],["2002-08-14",54600.0,58800.0,54600.0,56000.0,0.0],["2002-08-15",56000.0,58800.0,51800.0,57400.0,1.0],["2002-08-16",58800.0,58800.0,51800.0,51800.0,1.0],["2002-08-19",57400.0,58100.0,52500.0,53200.0,0.0],["2002-08-20",53200.0,58100.0,51100.0,52500.0,0.0],["2002-08-21",57400.0,58100.0,52500.0,57400.0,1.0],["2002-08-22",58800.0,58800.0,56000.0,56000.0,1.0],["2002-08-23",56000.0,57400.0,50400.0,53900.0,1.0],["2002-08-26",56000.0,56000.0,52500.0,56000.0,0.0],["2002-08-27",53900.0,56000.0,53200.0,53900.0,0.0],["2002-08-28",52500.0,53900.0,47600.0,53900.0,1.0],["2002-08-29",50400.0,56000.0,46900.0,50400.0,0.0],["2002-08-30",50400.0,52500.0,46900.0,47600.0,0.0],["2002-09-03",46200.0,53200.0,45500.0,48300.0,0.0],["2002-09-04",51100.0,51100.0,46200.0,46200.0,0.0],["2002-09-05",46200.0,49000.0,46200.0,46200.0,0.0],["2002-09-06",48300.0,49000.0,45500.0,46200.0,1.0],["2002-09-09",46200.0,49000.0,45500.0,46900.0,1.0],["2002-09-10",46200.0,49000.0,45500.0,49000.0,1.0],["2002-09-11",48300.0,48300.0,45500.0,46900.0,0.0],["2002-09-12",45500.0,50400.0,43400.0,46900.0,1.0],["2002-09-13",47600.0,47600.0,42700.0,44100.0,0.0],["2002-09-16",44100.0,46200.0,42000.0,43400.0,0.0],["2002-09-17",42000.0,49000.0,35000.0,42700.0,1.0],["2002-09-18",44100.0,44100.0,37100.0,38500.0,0.0],["2002-09-19",39200.0,42700.0,36400.0,42700.0,0.0],["2002-09-20",36400.0,42700.0,36400.0,42000.0,1.0],["2002-09-23",40600.0,44800.0,35000.0,42700.0,1.0],["2002-09-24",40600.0,42000.0,38500.0,39900.0,0.0],["2002-09-25",42000.0,42000.0,34300.0,37100.0,1.0],["2002-09-26",37100.0,37800.0,35000.0,36400.0,1.0],["2002-09-27",35700.0,41300.0,35000.0,38500.0,1.0],["2002-09-30",39200.0,40600.0,35700.0,39900.0,1.0],["2002-10-01",41300.0,44800.0,37100.0,37800.0,1.0],["2002-10-02",38500.0,39200.0,34300.0,35000.0,1.0],["2002-10-03",35000.0,37100.0,31500.0,31500.0,2.0],["2002-10-04",35700.0,43400.0,31500.0,32900.0,4.0],["2002-10-07",34300.0,38500.0,31500.0,31500.0,2.0],["2002-10-08",35000.0,37800.0,28000.0,28000.0,2.0],["2002-10-09",32200.0,32200.0,21700.0,25900.0,1.0],["2002-10-10",28700.0,30100.0,24500.0,28700.0,1.0],["2002-10-11",29400.0,30800.0,21700.0,27300.0,2.0],["2002-10-14",28000.0,31500.0,21000.0,25900.0,1.0],["2002-10-15",25900.0,28700.0,21000.0,23800.0,2.0],["2002-10-16",24500.0,29400.0,24500.0,26600.0,1.0],["2002-10-17",28000.0,28700.0,25200.0,25200.0,1.0],["2002-10-18",27300.0,30100.0,25900.0,26600.0,1.0],["2002-10-21",27300.0,35700.0,27300.0,31500.0,1.0],["2002-10-22",30100.0,39200.0,29400.0,39200.0,1.0],["2002-10-23",39200.0,44100.0,35000.0,36400.0,1.0],["2002-10-24",35000.0,41300.0,34300.0,40600.0,1.0],["2002-10-25",41300.0,41300.0,35700.0,39900.0,0.0],["2002-10-28",38500.0,39900.0,35000.0,38500.0,1.0],["2002-10-29",37100.0,45500.0,37100.0,44800.0,1.0],["2002-10-30",42700.0,55300.0,42700.0,52500.0,2.0],["2002-10-31",58100.0,70000.0,56000.0,65100.0,3.0],["2002-11-01",66500.0,70000.0,58100.0,70000.0,2.0],["2002-11-04",70000.0,98000.0,67200.0,85400.0,3.0],["2002-11-05",88200.0,96600.0,67200.0,74900.0,4.0],["2002-11-06",77000.0,77000.0,61600.0,63000.0,1.0],["2002-11-07",60900.0,63000.0,52500.0,56000.0,3.0],["2002-11-08",55300.0,56000.0,46200.0,48300.0,3.0],["2002-11-11",52500.0,53200.0,47600.0,49000.0,2.0],["2002-11-12",51100.0,51100.0,45500.0,49000.0,2.0],["2002-11-13",49000.0,49000.0,46200.0,46200.0,1.0],["2002-11-14",47600.0,49000.0,44800.0,44800.0,1.0],["2002-11-15",45500.0,48300.0,39200.0,42000.0,2.0],["2002-11-18",49000.0,51800.0,42000.0,48300.0,6.0],["2002-11-19",47600.0,47600.0,40600.0,42000.0,5.0],["2002-11-20",42000.0,42000.0,41300.0,42000.0,2.0],["2002-11-21",42000.0,44100.0,29400.0,30800.0,54.0],["2002-11-22",30800.0,32900.0,27300.0,30100.0,39.0],["2002-11-25",30800.0,32200.0,26600.0,30800.0,32.0],["2002-11-26",32900.0,40600.0,30100.0,40600.0,50.0],["2002-11-27",43400.0,46900.0,37100.0,38500.0,24.0],["2002-11-29",43400.0,43400.0,35000.0,39900.0,9.0],["2002-12-02",42700.0,43400.0,37800.0,39200.0,6.0],["2002-12-03",39900.0,40600.0,35000.0,35000.0,7.0],["2002-12-04",35700.0,37100.0,32200.0,34300.0,5.0],["2002-12-05",39900.0,43400.0,36400.0,38500.0,23.0],["2002-12-06",38500.0,39900.0,35700.0,37100.0,7.0],["2002-12-09",36400.0,38500.0,35000.0,35700.0,10.0],["2002-12-10",39900.0,42000.0,35000.0,36400.0,9.0],["2002-12-11",36400.0,36400.0,34300.0,35000.0,6.0],["2002-12-12",35700.0,35700.0,31500.0,33600.0,6.0],["2002-12-13",32900.0,32900.0,30100.0,30800.0,8.0],["2002-12-16",29400.0,32200.0,28700.0,31500.0,3.0],["2002-12-17",29400.0,31500.0,28000.0,28700.0,10.0],["2002-12-18",28000.0,29400.0,26600.0,26600.0,4.0],["2002-12-19",26600.0,28000.0,25200.0,25200.0,3.0],["2002-12-20",25900.0,29400.0,25200.0,27300.0,5.0],["2002-12-23",28700.0,30800.0,27300.0,29400.0,3.0],["2002-12-24",29400.0,30800.0,28000.0,30100.0,2.0],["2002-12-26",30800.0,31500.0,29400.0,30800.0,2.0],["2002-12-27",29400.0,31500.0,28700.0,29400.0,2.0],["2002-12-30",28700.0,30100.0,27300.0,28700.0,4.0],["2002-12-31",28700.0,29400.0,27300.0,28000.0,3.0],["2003-01-02",28700.0,28700.0,27300.0,27300.0,1.0],["2003-01-03",28000.0,28000.0,26600.0,27300.0,2.0],["2003-01-06",27300.0,27300.0,25200.0,26600.0,3.0],["2003-01-07",25200.0,25900.0,23100.0,24500.0,8.0],["2003-01-08",24500.0,28000.0,24500.0,26600.0,12.0],["2003-01-09",27300.0,28000.0,24500.0,25900.0,5.0],["2003-01-10",27300.0,27300.0,24500.0,25200.0,4.0],["2003-01-13",25200.0,25200.0,23800.0,24500.0,4.0],["2003-01-14",24500.0,25900.0,23800.0,23800.0,5.0],["2003-01-15",24500.0,25900.0,23800.0,24500.0,2.0],["2003-01-16",24500.0,25900.0,23100.0,23100.0,5.0],["2003-01-17",23800.0,24500.0,22400.0,22400.0,3.0],["2003-01-21",23800.0,23800.0,21700.0,23100.0,2.0],["2003-01-22",23100.0,23800.0,20300.0,20300.0,12.0],["2003-01-23",21000.0,21000.0,19600.0,20300.0,4.0],["2003-01-24",20300.0,21000.0,19600.0,20300.0,3.0],["2003-01-27",19600.0,20300.0,18200.0,19600.0,2.0],["2003-01-28",18900.0,21700.0,18200.0,21000.0,4.0],["2003-01-29",21700.0,22400.0,20300.0,20300.0,2.0],["2003-01-30",20300.0,21000.0,19600.0,20300.0,2.0],["2003-01-31",19600.0,20300.0,19600.0,20300.0,2.0],["2003-02-03",20300.0,21000.0,18900.0,19600.0,3.0],["2003-02-04",19600.0,19600.0,18200.0,19600.0,1.0],["2003-02-05",19600.0,20300.0,18900.0,20300.0,3.0],["2003-02-06",19600.0,21000.0,19600.0,19600.0,2.0],["2003-02-07",19600.0,21000.0,19600.0,20300.0,1.0],["2003-02-10",20300.0,21000.0,19600.0,21000.0,2.0],["2003-02-11",21000.0,21000.0,20300.0,21000.0,1.0],["2003-02-12",21000.0,21000.0,19600.0,19600.0,1.0],["2003-02-13",19600.0,20300.0,17500.0,18900.0,3.0],["2003-02-14",21700.0,21700.0,19600.0,21000.0,7.0],["2003-02-18",21000.0,21700.0,18900.0,20300.0,2.0],["2003-02-19",20300.0,20300.0,18900.0,19600.0,0.0],["2003-02-20",19600.0,20300.0,18900.0,19600.0,2.0],["2003-02-21",19600.0,20300.0,18900.0,19600.0,1.0],["2003-02-24",20300.0,20300.0,18200.0,18900.0,1.0],["2003-02-25",19600.0,20300.0,18900.0,19600.0,1.0],["2003-02-26",20300.0,21000.0,19600.0,21000.0,2.0],["2003-02-27",21700.0,22400.0,19600.0,19600.0,1.0],["2003-02-28",22400.0,22400.0,19600.0,20300.0,1.0],["2003-03-03",21000.0,22400.0,20300.0,20300.0,2.0],["2003-03-04",21000.0,21000.0,19600.0,19600.0,1.0],["2003-03-05",21000.0,21000.0,19600.0,20300.0,0.0],["2003-03-06",19600.0,21000.0,18900.0,18900.0,1.0],["2003-03-07",18900.0,21000.0,18900.0,18900.0,1.0],["2003-03-10",19600.0,20300.0,18900.0,18900.0,0.0],["2003-03-11",19600.0,21000.0,18900.0,20300.0,2.0],["2003-03-12",21000.0,21700.0,18900.0,20300.0,3.0],["2003-03-13",20300.0,22400.0,18900.0,21000.0,3.0],["2003-03-14",21000.0,25900.0,21000.0,25200.0,3.0],["2003-03-17",23800.0,26600.0,21700.0,24500.0,2.0],["2003-03-18",23800.0,26600.0,23800.0,25200.0,2.0],["2003-03-19",24500.0,29400.0,23800.0,28700.0,3.0],["2003-03-20",30100.0,30800.0,25900.0,30100.0,4.0],["2003-03-21",30100.0,33600.0,28000.0,30800.0,4.0],["2003-03-24",30100.0,30800.0,24500.0,29400.0,4.0],["2003-03-25",42000.0,42000.0,39900.0,41300.0,42.0],["2003-03-26",42000.0,42700.0,35000.0,35000.0,12.0],["2003-03-27",36400.0,37800.0,35000.0,36400.0,6.0],["2003-03-28",32900.0,35000.0,28700.0,28700.0,5.0],["2003-03-31",28700.0,32200.0,25200.0,32200.0,3.0],["2003-04-01",33600.0,37800.0,28700.0,28700.0,9.0],["2003-04-02",37100.0,37100.0,30800.0,34300.0,4.0],["2003-04-03",40600.0,47600.0,38500.0,42700.0,28.0],["2003-04-04",42000.0,42700.0,36400.0,39900.0,6.0],["2003-04-07",39900.0,42700.0,39200.0,39900.0,4.0],["2003-04-08",41300.0,41300.0,36400.0,37800.0,2.0],["2003-04-09",36400.0,39200.0,35700.0,35700.0,2.0],["2003-04-10",39200.0,39200.0,32200.0,34300.0,2.0],["2003-04-11",37100.0,37100.0,32900.0,33600.0,1.0],["2003-04-14",35000.0,37800.0,31500.0,34300.0,3.0],["2003-04-15",37100.0,37100.0,33600.0,35700.0,2.0],["2003-04-16",36400.0,37800.0,34300.0,35700.0,1.0],["2003-04-17",35000.0,38500.0,35000.0,37100.0,3.0],["2003-04-21",38500.0,39900.0,35000.0,37100.0,3.0],["2003-04-22",39200.0,41300.0,36400.0,41300.0,4.0],["2003-04-23",41300.0,51800.0,40600.0,46900.0,13.0],["2003-04-24",56000.0,58800.0,49000.0,54600.0,18.0],["2003-04-25",52500.0,55300.0,46900.0,49700.0,5.0],["2003-04-28",49700.0,53900.0,49000.0,53200.0,2.0],["2003-04-29",54600.0,55300.0,51800.0,55300.0,3.0],["2003-04-30",55300.0,56000.0,50400.0,51100.0,4.0],["2003-05-01",50400.0,53900.0,49700.0,52500.0,3.0],["2003-05-02",53200.0,55300.0,52500.0,53200.0,4.0],["2003-05-05",53900.0,58100.0,53900.0,57400.0,6.0],["2003-05-06",60200.0,63000.0,58100.0,59500.0,7.0],["2003-05-07",59500.0,59500.0,52500.0,55300.0,5.0],["2003-05-08",56700.0,57400.0,54600.0,54600.0,3.0],["2003-05-09",56000.0,56000.0,49000.0,53900.0,3.0],["2003-05-12",53900.0,53900.0,49000.0,49000.0,5.0],["2003-05-13",50400.0,50400.0,46200.0,46900.0,5.0],["2003-05-14",47600.0,50400.0,46900.0,50400.0,3.0],["2003-05-15",50400.0,50400.0,47600.0,49000.0,2.0],["2003-05-16",49000.0,49000.0,43400.0,46900.0,3.0],["2003-05-19",48300.0,51100.0,47600.0,49000.0,4.0],["2003-05-20",65100.0,87500.0,63000.0,76300.0,75.0],["2003-05-21",72100.0,73500.0,63700.0,68600.0,14.0],["2003-05-22",70000.0,70000.0,61600.0,63000.0,7.0],["2003-05-23",65100.0,74200.0,61600.0,74200.0,7.0],["2003-05-27",76300.0,86100.0,70000.0,79800.0,14.0],["2003-05-28",84000.0,86800.0,79800.0,81200.0,8.0],["2003-05-29",84700.0,86800.0,73500.0,79800.0,7.0],["2003-05-30",83300.0,86800.0,77000.0,84000.0,7.0],["2003-06-02",84700.0,100100.0,84000.0,88900.0,20.0],["2003-06-03",89600.0,89600.0,79800.0,81900.0,9.0],["2003-06-04",85400.0,85400.0,77000.0,83300.0,7.0],["2003-06-05",147700.0,172200.0,126000.0,168700.0,80.0],["2003-06-06",289800.0,297500.0,247100.0,280000.0,132.0],["2003-06-09",304500.0,310100.0,266000.0,277200.0,90.0],["2003-06-10",273000.0,276500.0,186900.0,196000.0,94.0],["2003-06-11",205800.0,238000.0,203000.0,235900.0,56.0],["2003-06-12",242200.0,251300.0,214900.0,216300.0,39.0],["2003-06-13",202300.0,203000.0,156800.0,158900.0,118.0],["2003-06-16",166600.0,171500.0,145600.0,169400.0,62.0],["2003-06-17",172200.0,175000.0,158900.0,158900.0,27.0],["2003-06-18",161000.0,165900.0,154000.0,158900.0,18.0],["2003-06-19",160300.0,163100.0,154000.0,156100.0,21.0],["2003-06-20",154000.0,158900.0,150500.0,153300.0,11.0],["2003-06-23",151200.0,156100.0,131600.0,142100.0,24.0],["2003-06-24",141400.0,151900.0,141400.0,147000.0,12.0],["2003-06-25",156100.0,157500.0,136500.0,139300.0,18.0],["2003-06-26",140000.0,142100.0,131600.0,138600.0,18.0],["2003-06-27",139300.0,140700.0,133000.0,133700.0,7.0],["2003-06-30",134400.0,140000.0,126000.0,127400.0,11.0],["2003-07-01",130200.0,130200.0,115500.0,120400.0,17.0],["2003-07-02",118300.0,139300.0,111300.0,132300.0,15.0],["2003-07-03",131600.0,133000.0,126000.0,128800.0,4.0],["2003-07-07",141400.0,141400.0,127400.0,128800.0,12.0],["2003-07-08",128100.0,136500.0,126000.0,130900.0,11.0],["2003-07-09",138600.0,138600.0,126000.0,128800.0,8.0],["2003-07-10",128800.0,130900.0,123900.0,125300.0,8.0],["2003-07-11",128800.0,140000.0,123200.0,133700.0,16.0],["2003-07-14",144200.0,171500.0,140700.0,160300.0,68.0],["2003-07-15",175000.0,176400.0,150500.0,159600.0,32.0],["2003-07-16",175000.0,175000.0,144900.0,147000.0,16.0],["2003-07-17",147000.0,147000.0,127400.0,134400.0,17.0],["2003-07-18",136500.0,140000.0,128800.0,131600.0,11.0],["2003-07-21",130200.0,134400.0,127400.0,127400.0,8.0],["2003-07-22",143500.0,143500.0,133000.0,137200.0,12.0],["2003-07-23",137900.0,137900.0,128800.0,130900.0,7.0],["2003-07-24",133000.0,134400.0,127400.0,127400.0,6.0],["2003-07-25",126000.0,133000.0,126000.0,128100.0,4.0],["2003-07-28",133000.0,135800.0,128100.0,132300.0,7.0],["2003-07-29",135800.0,151900.0,131600.0,148400.0,19.0],["2003-07-30",154700.0,161700.0,142800.0,143500.0,21.0],["2003-07-31",135100.0,137900.0,127400.0,130900.0,18.0],["2003-08-01",129500.0,134400.0,126700.0,128100.0,6.0],["2003-08-04",128100.0,131600.0,126000.0,128800.0,6.0],["2003-08-05",126700.0,129500.0,118300.0,123900.0,8.0],["2003-08-06",126000.0,126000.0,114800.0,119700.0,10.0],["2003-08-07",144200.0,158900.0,140000.0,144900.0,82.0],["2003-08-08",150500.0,153300.0,137900.0,140000.0,22.0],["2003-08-11",135800.0,137900.0,127400.0,130200.0,16.0],["2003-08-12",128800.0,134400.0,127400.0,133700.0,7.0],["2003-08-13",130200.0,133700.0,126700.0,132300.0,6.0],["2003-08-14",130900.0,132300.0,128100.0,130200.0,5.0],["2003-08-15",133700.0,133700.0,128800.0,131600.0,3.0],["2003-08-18",145600.0,146300.0,133700.0,134400.0,12.0],["2003-08-19",139300.0,139300.0,132300.0,136500.0,8.0],["2003-08-20",136500.0,136500.0,132300.0,133700.0,5.0],["2003-08-21",140000.0,142100.0,133700.0,137200.0,8.0],["2003-08-22",139300.0,140000.0,133000.0,136500.0,5.0],["2003-08-25",136500.0,139300.0,133700.0,135800.0,3.0],["2003-08-26",135800.0,135800.0,129500.0,135800.0,6.0],["2003-08-27",137900.0,137900.0,131600.0,133700.0,3.0],["2003-08-28",133700.0,136500.0,132300.0,135800.0,5.0],["2003-08-29",133700.0,137900.0,133000.0,135100.0,3.0],["2003-09-02",133700.0,137900.0,130200.0,135100.0,5.0],["2003-09-03",137200.0,152600.0,135800.0,145600.0,32.0],["2003-09-04",148400.0,171500.0,145600.0,170800.0,53.0],["2003-09-05",170100.0,185500.0,163800.0,169400.0,47.0],["2003-09-08",173600.0,180600.0,168000.0,170100.0,15.0],["2003-09-09",177100.0,191100.0,168000.0,189000.0,24.0],["2003-09-10",192500.0,199500.0,168000.0,168700.0,42.0],["2003-09-11",167300.0,171500.0,154700.0,170800.0,18.0],["2003-09-12",171500.0,178500.0,166600.0,174300.0,13.0],["2003-09-15",185500.0,185500.0,172200.0,179900.0,11.0],["2003-09-16",179900.0,182000.0,168000.0,173600.0,13.0],["2003-09-17",172900.0,173600.0,161000.0,164500.0,11.0],["2003-09-18",165200.0,170100.0,163800.0,165200.0,6.0],["2003-09-19",170100.0,177800.0,168700.0,175000.0,12.0],["2003-09-22",174300.0,188300.0,168000.0,186900.0,19.0],["2003-09-23",192500.0,224000.0,190400.0,213500.0,87.0],["2003-09-24",220500.0,221900.0,191800.0,193900.0,36.0],["2003-09-25",199500.0,209300.0,176400.0,187600.0,16.0],["2003-09-26",181300.0,188300.0,175000.0,178500.0,9.0],["2003-09-29",190400.0,208600.0,169400.0,182000.0,12.0],["2003-09-30",182000.0,189000.0,168700.0,184100.0,12.0],["2003-10-01",186200.0,200200.0,182000.0,192500.0,16.0],["2003-10-02",196000.0,199500.0,192500.0,195300.0,7.0],["2003-10-03",196000.0,203000.0,185500.0,189700.0,16.0],["2003-10-06",191100.0,191800.0,178500.0,188300.0,7.0],["2003-10-07",189000.0,191100.0,182700.0,191100.0,4.0],["2003-10-08",191100.0,203000.0,190400.0,195300.0,18.0],["2003-10-09",200900.0,210000.0,192500.0,196000.0,7.0],["2003-10-10",198100.0,198800.0,191100.0,192500.0,4.0],["2003-10-13",191800.0,196000.0,186900.0,187600.0,6.0],["2003-10-14",191100.0,192500.0,185500.0,192500.0,6.0],["2003-10-15",192500.0,199500.0,188300.0,189000.0,6.0],["2003-10-16",190400.0,194600.0,189000.0,193900.0,4.0],["2003-10-17",191800.0,196000.0,182000.0,186900.0,5.0],["2003-10-20",186200.0,190400.0,175000.0,180600.0,7.0],["2003-10-21",182000.0,191100.0,178500.0,191100.0,6.0],["2003-10-22",189700.0,193200.0,181300.0,183400.0,4.0],["2003-10-23",177800.0,183400.0,175700.0,177100.0,7.0],["2003-10-24",181300.0,181300.0,162400.0,170100.0,9.0],["2003-10-27",171500.0,180600.0,171500.0,177100.0,4.0],["2003-10-28",177800.0,186900.0,176400.0,185500.0,4.0],["2003-10-29",187600.0,189000.0,175700.0,183400.0,4.0],["2003-10-30",185500.0,186900.0,175000.0,175000.0,6.0],["2003-10-31",181300.0,181300.0,168000.0,177100.0,7.0],["2003-11-03",171500.0,175000.0,168000.0,171500.0,7.0],["2003-11-04",167300.0,170800.0,165200.0,165200.0,7.0],["2003-11-05",168700.0,179200.0,168000.0,178500.0,10.0],["2003-11-06",184800.0,184800.0,171500.0,176400.0,4.0],["2003-11-07",175700.0,179200.0,172200.0,175000.0,4.0],["2003-11-10",178500.0,178500.0,170800.0,171500.0,3.0],["2003-11-11",174300.0,174300.0,164500.0,164500.0,4.0],["2003-11-12",167300.0,171500.0,165900.0,169400.0,5.0],["2003-11-13",170100.0,170100.0,164500.0,168000.0,3.0],["2003-11-14",170800.0,170800.0,164500.0,166600.0,3.0],["2003-11-17",166600.0,166600.0,154700.0,161000.0,7.0],["2003-11-18",161700.0,163800.0,154000.0,156800.0,3.0],["2003-11-19",156100.0,159600.0,154000.0,155400.0,4.0],["2003-11-20",154700.0,156800.0,144900.0,145600.0,9.0],["2003-11-21",145600.0,146300.0,138600.0,142800.0,6.0],["2003-11-24",142100.0,150500.0,142100.0,149800.0,6.0],["2003-11-25",148400.0,151200.0,144900.0,147700.0,3.0],["2003-11-26",151200.0,153300.0,143500.0,146300.0,4.0],["2003-11-28",145600.0,149800.0,144900.0,149800.0,3.0],["2003-12-01",152600.0,157500.0,145600.0,157500.0,6.0],["2003-12-02",158900.0,172200.0,157500.0,172200.0,12.0],["2003-12-03",174300.0,187600.0,170100.0,175700.0,15.0],["2003-12-04",175000.0,181300.0,163100.0,170100.0,8.0],["2003-12-05",164500.0,171500.0,157500.0,161000.0,4.0],["2003-12-08",161700.0,167300.0,154700.0,161000.0,3.0],["2003-12-09",180600.0,182000.0,161700.0,168000.0,18.0],["2003-12-10",161000.0,191100.0,161000.0,163100.0,4.0],["2003-12-11",157500.0,168000.0,156100.0,159600.0,4.0],["2003-12-12",163100.0,166600.0,158200.0,161700.0,3.0],["2003-12-15",168000.0,168000.0,161000.0,164500.0,4.0],["2003-12-16",164500.0,164500.0,157500.0,160300.0,2.0],["2003-12-17",162400.0,162400.0,155400.0,159600.0,2.0],["2003-12-18",161000.0,163100.0,157500.0,158900.0,3.0],["2003-12-19",157500.0,162400.0,157500.0,160300.0,3.0],["2003-12-22",163800.0,165200.0,151200.0,158900.0,3.0],["2003-12-23",155400.0,160300.0,155400.0,158200.0,3.0],["2003-12-24",155400.0,161000.0,155400.0,158200.0,1.0],["2003-12-26",163100.0,163100.0,150500.0,155400.0,2.0],["2003-12-29",151200.0,157500.0,150500.0,155400.0,5.0],["2003-12-30",161700.0,161700.0,152600.0,156100.0,4.0],["2003-12-31",152600.0,156100.0,144900.0,153300.0,6.0],["2004-01-02",156800.0,161000.0,151200.0,158900.0,3.0],["2004-01-05",160300.0,168000.0,157500.0,164500.0,6.0],["2004-01-06",165900.0,181300.0,163100.0,180600.0,9.0],["2004-01-07",182000.0,182700.0,172200.0,177800.0,8.0],["2004-01-08",190400.0,191800.0,177800.0,182000.0,14.0],["2004-01-09",182700.0,189000.0,175000.0,186900.0,11.0],["2004-01-12",191800.0,193900.0,183400.0,189700.0,8.0],["2004-01-13",192500.0,193900.0,185500.0,186200.0,7.0],["2004-01-14",190400.0,190400.0,179900.0,182000.0,5.0],["2004-01-15",182000.0,189000.0,180600.0,187600.0,5.0],["2004-01-16",189000.0,192500.0,184800.0,191800.0,5.0],["2004-01-20",211400.0,219100.0,196000.0,202300.0,25.0],["2004-01-21",209300.0,209300.0,200200.0,206500.0,10.0],["2004-01-22",210000.0,212100.0,203000.0,209300.0,9.0],["2004-01-23",209300.0,211400.0,204400.0,205800.0,7.0],["2004-01-26",207200.0,216300.0,205800.0,212100.0,12.0],["2004-01-27",210000.0,215600.0,205100.0,211400.0,9.0],["2004-01-28",215600.0,230300.0,207200.0,214200.0,29.0],["2004-01-29",217000.0,217000.0,186200.0,192500.0,23.0],["2004-01-30",196000.0,196000.0,176400.0,178500.0,16.0],["2004-02-02",171500.0,173600.0,160300.0,168700.0,51.0],["2004-02-03",170800.0,170800.0,165900.0,166600.0,18.0],["2004-02-04",166600.0,168000.0,155400.0,160300.0,19.0],["2004-02-05",158200.0,163800.0,157500.0,161000.0,11.0],["2004-02-06",162400.0,172900.0,160300.0,170100.0,14.0],["2004-02-09",177800.0,178500.0,165200.0,166600.0,9.0],["2004-02-10",177100.0,186200.0,175000.0,177800.0,56.0],["2004-02-11",182000.0,182000.0,170800.0,170800.0,18.0],["2004-02-12",172200.0,173600.0,168000.0,173600.0,8.0],["2004-02-13",174300.0,174300.0,168700.0,170800.0,5.0],["2004-02-17",176400.0,178500.0,172900.0,175000.0,14.0],["2004-02-18",177100.0,177100.0,170800.0,171500.0,9.0],["2004-02-19",174300.0,174300.0,168700.0,169400.0,5.0],["2004-02-20",170800.0,171500.0,161000.0,163800.0,10.0],["2004-02-23",166600.0,167300.0,157500.0,160300.0,9.0],["2004-02-24",157500.0,158900.0,151900.0,151900.0,12.0],["2004-02-25",156100.0,156800.0,149800.0,151200.0,11.0],["2004-02-26",158200.0,158200.0,151200.0,156800.0,6.0],["2004-02-27",159600.0,163800.0,156800.0,163800.0,8.0],["2004-03-01",163800.0,164500.0,154000.0,162400.0,10.0],["2004-03-02",163100.0,163100.0,154700.0,158200.0,7.0],["2004-03-03",158200.0,160300.0,155400.0,158900.0,3.0],["2004-03-04",159600.0,161700.0,157500.0,161700.0,8.0],["2004-03-05",161000.0,166600.0,158900.0,161000.0,8.0],["2004-03-08",163100.0,163100.0,156800.0,158200.0,4.0],["2004-03-09",159600.0,160300.0,152600.0,154700.0,5.0],["2004-03-10",156800.0,156800.0,150500.0,152600.0,7.0],["2004-03-11",154000.0,157500.0,143500.0,147000.0,9.0],["2004-03-12",145600.0,151900.0,145600.0,146300.0,5.0],["2004-03-15",146300.0,148400.0,135100.0,137900.0,10.0],["2004-03-16",142100.0,145600.0,126700.0,135100.0,16.0],["2004-03-17",137900.0,144900.0,134400.0,135800.0,9.0],["2004-03-18",137900.0,140000.0,130900.0,130900.0,7.0],["2004-03-19",133000.0,143500.0,129500.0,143500.0,5.0],["2004-03-22",131600.0,140000.0,126000.0,126700.0,7.0],["2004-03-23",130200.0,133000.0,127400.0,130200.0,4.0],["2004-03-24",133000.0,133000.0,127400.0,133000.0,3.0],["2004-03-25",139300.0,141400.0,131600.0,136500.0,7.0],["2004-03-26",137200.0,140000.0,135100.0,136500.0,3.0],["2004-03-29",136500.0,149100.0,136500.0,147700.0,6.0],["2004-03-30",151900.0,151900.0,144200.0,150500.0,4.0],["2004-03-31",150500.0,154000.0,142800.0,151900.0,4.0],["2004-04-01",150500.0,153300.0,145600.0,150500.0,3.0],["2004-04-02",150500.0,154700.0,146300.0,147700.0,4.0],["2004-04-05",149100.0,155400.0,148400.0,151900.0,3.0],["2004-04-06",154000.0,154000.0,147000.0,149800.0,3.0],["2004-04-07",149100.0,153300.0,146300.0,149100.0,3.0],["2004-04-08",153300.0,153300.0,144200.0,144200.0,4.0],["2004-04-12",143500.0,146300.0,138600.0,144200.0,3.0],["2004-04-13",141400.0,146300.0,135800.0,139300.0,7.0],["2004-04-14",135100.0,138600.0,130200.0,131600.0,7.0],["2004-04-15",131600.0,136500.0,126700.0,131600.0,3.0],["2004-04-16",127400.0,135800.0,127400.0,131600.0,3.0],["2004-04-19",134400.0,136500.0,129500.0,133000.0,3.0],["2004-04-20",129500.0,135800.0,129500.0,132300.0,6.0],["2004-04-21",129500.0,133000.0,126700.0,131600.0,4.0],["2004-04-22",131600.0,133000.0,126000.0,128100.0,5.0],["2004-04-23",129500.0,130900.0,121800.0,123900.0,11.0],["2004-04-26",128100.0,138600.0,121100.0,133000.0,6.0],["2004-04-27",133000.0,136500.0,129500.0,130900.0,4.0],["2004-04-28",129500.0,133000.0,124600.0,127400.0,5.0],["2004-04-29",132300.0,132300.0,112700.0,116900.0,9.0],["2004-04-30",115500.0,123900.0,107100.0,111300.0,8.0],["2004-05-03",116900.0,122500.0,112000.0,116200.0,6.0],["2004-05-04",113400.0,116900.0,107800.0,110600.0,7.0],["2004-05-05",109200.0,115500.0,109200.0,112700.0,3.0],["2004-05-06",114100.0,114100.0,109200.0,113400.0,3.0],["2004-05-07",114100.0,116900.0,107800.0,112700.0,3.0],["2004-05-10",111300.0,112000.0,105000.0,105700.0,3.0],["2004-05-11",108500.0,112000.0,105700.0,107800.0,3.0],["2004-05-12",111300.0,112000.0,101500.0,105000.0,3.0],["2004-05-13",105000.0,107100.0,100800.0,100800.0,4.0],["2004-05-14",100800.0,102900.0,100800.0,102200.0,2.0],["2004-05-17",102900.0,103600.0,94500.0,96600.0,2.0],["2004-05-18",95200.0,97300.0,87500.0,89600.0,10.0],["2004-05-19",88200.0,95200.0,88200.0,93800.0,5.0],["2004-05-20",95200.0,98000.0,91000.0,91700.0,3.0],["2004-05-21",94500.0,95900.0,91000.0,91700.0,4.0],["2004-05-24",97300.0,97300.0,91700.0,93800.0,2.0],["2004-05-25",93800.0,93800.0,86800.0,92400.0,3.0],["2004-05-26",98000.0,101500.0,91700.0,94500.0,7.0],["2004-05-27",98000.0,101500.0,93100.0,98700.0,5.0],["2004-05-28",98700.0,121100.0,98700.0,119000.0,9.0],["2004-06-01",118300.0,133000.0,115500.0,132300.0,8.0],["2004-06-02",137200.0,137200.0,119000.0,126000.0,8.0],["2004-06-03",134400.0,134400.0,112000.0,116200.0,9.0],["2004-06-04",131600.0,131600.0,120400.0,124600.0,8.0],["2004-06-07",135800.0,135800.0,126000.0,130200.0,8.0],["2004-06-08",121100.0,130200.0,120400.0,125300.0,2.0],["2004-06-09",126700.0,126700.0,112000.0,115500.0,7.0],["2004-06-10",121100.0,121100.0,112000.0,114800.0,3.0],["2004-06-14",117600.0,119000.0,112000.0,113400.0,1.0],["2004-06-15",112000.0,115500.0,112000.0,112000.0,2.0],["2004-06-16",115500.0,115500.0,105000.0,106400.0,4.0],["2004-06-17",105700.0,109200.0,100800.0,105700.0,2.0],["2004-06-18",104300.0,104300.0,94500.0,94500.0,6.0],["2004-06-21",96600.0,102200.0,95200.0,96600.0,3.0],["2004-06-22",98700.0,105000.0,98000.0,101500.0,3.0],["2004-06-23",104300.0,112000.0,104300.0,106400.0,6.0],["2004-06-24",112000.0,116200.0,108500.0,112700.0,4.0],["2004-06-25",111300.0,116200.0,109900.0,112000.0,3.0],["2004-06-28",112700.0,114800.0,110600.0,112000.0,3.0],["2004-06-29",112700.0,115500.0,110600.0,112700.0,2.0],["2004-06-30",112000.0,114800.0,105700.0,111300.0,2.0],["2004-07-01",108500.0,113400.0,105000.0,105700.0,1.0],["2004-07-02",105000.0,105700.0,102200.0,105700.0,2.0],["2004-07-06",103600.0,105700.0,101500.0,103600.0,2.0],["2004-07-07",102200.0,108500.0,94500.0,97300.0,2.0],["2004-07-08",95200.0,105000.0,95200.0,100100.0,2.0],["2004-07-09",96600.0,102900.0,96600.0,98000.0,2.0],["2004-07-12",100100.0,100100.0,94500.0,97300.0,2.0],["2004-07-13",95200.0,98000.0,93800.0,95200.0,2.0],["2004-07-14",93800.0,96600.0,93100.0,94500.0,1.0],["2004-07-15",94500.0,100100.0,93100.0,94500.0,1.0],["2004-07-16",96600.0,96600.0,91000.0,91700.0,2.0],["2004-07-19",91700.0,94500.0,90300.0,91700.0,2.0],["2004-07-20",91000.0,93800.0,89600.0,93100.0,2.0],["2004-07-21",89600.0,94500.0,89600.0,90300.0,2.0],["2004-07-22",89600.0,94500.0,88200.0,88200.0,3.0],["2004-07-23",87500.0,93100.0,72800.0,77000.0,8.0],["2004-07-26",76300.0,77000.0,65800.0,71400.0,8.0],["2004-07-27",71400.0,71400.0,69300.0,70700.0,5.0],["2004-07-28",71400.0,76300.0,70000.0,75600.0,4.0],["2004-07-29",79800.0,105000.0,77000.0,92400.0,10.0],["2004-07-30",95900.0,99400.0,86800.0,95200.0,5.0],["2004-08-02",95200.0,105000.0,87500.0,95200.0,4.0],["2004-08-03",93100.0,100800.0,93100.0,95900.0,1.0],["2004-08-04",91000.0,100100.0,91000.0,92400.0,2.0],["2004-08-05",88900.0,90300.0,87500.0,87500.0,2.0],["2004-08-06",87500.0,88200.0,86100.0,88200.0,2.0],["2004-08-09",85400.0,88200.0,79100.0,79100.0,2.0],["2004-08-10",80500.0,93800.0,79800.0,93100.0,2.0],["2004-08-11",93800.0,93800.0,83300.0,87500.0,1.0],["2004-08-12",85400.0,87500.0,80500.0,80500.0,1.0],["2004-08-13",93800.0,93800.0,81200.0,87500.0,5.0],["2004-08-16",87500.0,92400.0,84700.0,91000.0,2.0],["2004-08-17",92400.0,94500.0,87500.0,90300.0,2.0],["2004-08-18",89600.0,93800.0,86800.0,92400.0,1.0],["2004-08-19",91000.0,93800.0,89600.0,92400.0,1.0],["2004-08-20",91000.0,93800.0,88900.0,93100.0,1.0],["2004-08-23",94500.0,98000.0,91700.0,97300.0,1.0],["2004-08-24",97300.0,97300.0,91000.0,91700.0,1.0],["2004-08-25",93100.0,93100.0,90300.0,93100.0,1.0],["2004-08-26",96600.0,96600.0,91000.0,92400.0,1.0],["2004-08-27",93100.0,95200.0,91000.0,92400.0,1.0],["2004-08-30",91000.0,93800.0,88200.0,91000.0,2.0],["2004-08-31",88900.0,91700.0,88900.0,89600.0,1.0],["2004-09-01",88900.0,91000.0,88900.0,89600.0,1.0],["2004-09-02",91000.0,92400.0,88900.0,90300.0,1.0],["2004-09-03",89600.0,93100.0,89600.0,89600.0,1.0],["2004-09-07",94500.0,94500.0,87500.0,89600.0,2.0],["2004-09-08",88900.0,93800.0,88900.0,93100.0,1.0],["2004-09-09",100100.0,103600.0,95200.0,101500.0,4.0],["2004-09-10",100100.0,102900.0,95200.0,96600.0,2.0],["2004-09-13",95200.0,101500.0,95200.0,100100.0,2.0],["2004-09-14",100100.0,104300.0,97300.0,97300.0,2.0],["2004-09-15",97300.0,100800.0,95900.0,95900.0,1.0],["2004-09-16",94500.0,97300.0,92400.0,95200.0,1.0],["2004-09-17",95200.0,100800.0,94500.0,98000.0,1.0],["2004-09-20",100800.0,100800.0,95200.0,96600.0,1.0],["2004-09-21",100100.0,100100.0,94500.0,98700.0,2.0],["2004-09-22",95200.0,100800.0,94500.0,95200.0,1.0],["2004-09-23",95200.0,99400.0,94500.0,95900.0,0.0],["2004-09-24",95200.0,100800.0,94500.0,94500.0,1.0],["2004-09-27",98000.0,98000.0,91000.0,92400.0,1.0],["2004-09-28",91000.0,92400.0,88200.0,90300.0,1.0],["2004-09-29",88900.0,95200.0,88200.0,94500.0,1.0],["2004-09-30",91000.0,98000.0,91000.0,95900.0,1.0],["2004-10-01",93100.0,98000.0,93100.0,95200.0,1.0],["2004-10-04",93100.0,97300.0,92400.0,94500.0,2.0],["2004-10-05",99400.0,99400.0,91700.0,94500.0,1.0],["2004-10-06",92400.0,96600.0,92400.0,94500.0,2.0],["2004-10-07",96600.0,96600.0,91700.0,91700.0,2.0],["2004-10-08",92400.0,95900.0,91700.0,92400.0,1.0],["2004-10-11",91700.0,93800.0,91700.0,92400.0,1.0],["2004-10-12",91700.0,94500.0,91700.0,93100.0,1.0],["2004-10-13",88900.0,95900.0,88900.0,92400.0,1.0],["2004-10-14",92400.0,93800.0,91000.0,91000.0,1.0],["2004-10-15",94500.0,94500.0,91000.0,93100.0,1.0],["2004-10-18",91700.0,95200.0,91000.0,91000.0,1.0],["2004-10-19",92400.0,94500.0,81200.0,85400.0,4.0],["2004-10-20",84000.0,88200.0,84000.0,86100.0,1.0],["2004-10-21",87500.0,90300.0,85400.0,86100.0,1.0],["2004-10-22",83300.0,88900.0,81200.0,86100.0,1.0],["2004-10-25",85400.0,86100.0,82600.0,84700.0,2.0],["2004-10-26",84000.0,89600.0,84000.0,88200.0,2.0],["2004-10-27",84700.0,88200.0,84000.0,87500.0,2.0],["2004-10-28",84000.0,89600.0,84000.0,89600.0,1.0],["2004-10-29",84700.0,91000.0,84700.0,88200.0,1.0],["2004-11-01",86100.0,91700.0,86100.0,91700.0,2.0],["2004-11-02",88900.0,94500.0,88900.0,90300.0,3.0],["2004-11-03",89600.0,95200.0,87500.0,89600.0,2.0],["2004-11-04",92400.0,92400.0,84700.0,85400.0,4.0],["2004-11-05",84700.0,87500.0,83300.0,86100.0,2.0],["2004-11-08",84700.0,87500.0,84000.0,84000.0,1.0],["2004-11-09",81900.0,83300.0,79800.0,81200.0,5.0],["2004-11-10",81200.0,84000.0,79800.0,82600.0,2.0],["2004-11-11",79800.0,84700.0,79800.0,81200.0,2.0],["2004-11-12",80500.0,84000.0,79800.0,83300.0,2.0],["2004-11-15",79100.0,84700.0,79100.0,81200.0,3.0],["2004-11-16",81200.0,84000.0,81200.0,82600.0,2.0],["2004-11-17",84000.0,84000.0,81200.0,83300.0,2.0],["2004-11-18",91000.0,94500.0,84000.0,93800.0,8.0],["2004-11-19",94500.0,95900.0,86800.0,88200.0,3.0],["2004-11-22",84000.0,88900.0,84000.0,87500.0,1.0],["2004-11-23",82600.0,89600.0,82600.0,87500.0,2.0],["2004-11-24",83300.0,91700.0,83300.0,90300.0,2.0],["2004-11-26",84700.0,90300.0,84700.0,89600.0,1.0],["2004-11-29",85400.0,95900.0,84700.0,95200.0,4.0],["2004-11-30",95900.0,96600.0,91700.0,92400.0,3.0],["2004-12-01",91000.0,102200.0,89600.0,98000.0,9.0],["2004-12-02",99400.0,99400.0,91000.0,93800.0,3.0],["2004-12-03",92400.0,99400.0,92400.0,97300.0,2.0],["2004-12-06",96600.0,114100.0,96600.0,113400.0,12.0],["2004-12-07",115500.0,138600.0,112000.0,123200.0,29.0],["2004-12-08",123900.0,125300.0,107800.0,113400.0,6.0],["2004-12-09",109200.0,118300.0,109200.0,118300.0,4.0],["2004-12-10",111300.0,121800.0,111300.0,118300.0,3.0],["2004-12-13",118300.0,122500.0,114800.0,121800.0,4.0],["2004-12-14",123200.0,127400.0,119000.0,125300.0,4.0],["2004-12-15",128800.0,129500.0,124600.0,126700.0,4.0],["2004-12-16",124600.0,128100.0,117600.0,121100.0,3.0],["2004-12-17",116900.0,126700.0,116900.0,123200.0,2.0],["2004-12-20",122500.0,122500.0,116200.0,116200.0,3.0],["2004-12-21",119000.0,119000.0,106400.0,109900.0,5.0],["2004-12-22",108500.0,112000.0,107100.0,109900.0,2.0],["2004-12-23",109900.0,113400.0,108500.0,112000.0,2.0],["2004-12-27",114800.0,116200.0,109200.0,115500.0,2.0],["2004-12-28",116200.0,116200.0,112000.0,112000.0,3.0],["2004-12-29",112000.0,112000.0,108500.0,109200.0,2.0],["2004-12-30",107100.0,109200.0,100800.0,102900.0,7.0],["2004-12-31",101500.0,109200.0,101500.0,108500.0,5.0],["2005-01-03",112000.0,112000.0,105000.0,109200.0,2.0],["2005-01-04",119000.0,133000.0,116900.0,116900.0,24.0],["2005-01-05",126000.0,127400.0,116900.0,119000.0,15.0],["2005-01-06",121800.0,122500.0,114800.0,116900.0,6.0],["2005-01-07",119000.0,119000.0,109200.0,110600.0,8.0],["2005-01-10",109900.0,114100.0,108500.0,109200.0,3.0],["2005-01-11",114800.0,115500.0,106400.0,109900.0,3.0],["2005-01-12",107100.0,112000.0,105000.0,109200.0,2.0],["2005-01-13",105700.0,109200.0,105000.0,106400.0,2.0],["2005-01-14",108500.0,109200.0,105000.0,106400.0,2.0],["2005-01-18",105000.0,106400.0,101500.0,105700.0,3.0],["2005-01-19",105000.0,105700.0,102200.0,105000.0,2.0],["2005-01-20",104300.0,105000.0,98000.0,98700.0,3.0],["2005-01-21",98000.0,100100.0,93800.0,98000.0,2.0],["2005-01-24",104300.0,107800.0,99400.0,102200.0,5.0],["2005-01-25",102200.0,105000.0,98000.0,98700.0,2.0],["2005-01-26",98000.0,102900.0,98000.0,100100.0,3.0],["2005-01-27",100800.0,102200.0,98000.0,100100.0,2.0],["2005-01-28",98700.0,105000.0,98700.0,100800.0,2.0],["2005-01-31",100800.0,105000.0,98700.0,103600.0,2.0],["2005-02-01",103600.0,107800.0,101500.0,102200.0,2.0],["2005-02-02",102200.0,106400.0,101500.0,104300.0,3.0],["2005-02-03",108500.0,108500.0,100100.0,100100.0,1.0],["2005-02-04",100100.0,103600.0,100100.0,103600.0,2.0],["2005-02-07",105000.0,107800.0,102200.0,104300.0,3.0],["2005-02-08",108500.0,115500.0,105000.0,111300.0,9.0],["2005-02-09",110600.0,114100.0,102200.0,102200.0,4.0],["2005-02-10",108500.0,108500.0,101500.0,102200.0,2.0],["2005-02-11",102900.0,107100.0,100100.0,103600.0,1.0],["2005-02-14",103600.0,107800.0,99400.0,102200.0,3.0],["2005-02-15",100800.0,103600.0,97300.0,98700.0,1.0],["2005-02-16",99400.0,102200.0,98700.0,98700.0,1.0],["2005-02-17",98000.0,101500.0,98000.0,98700.0,2.0],["2005-02-18",98000.0,100100.0,97300.0,97300.0,4.0],["2005-02-22",100100.0,111300.0,98000.0,104300.0,7.0],["2005-02-23",106400.0,109900.0,100100.0,104300.0,3.0],["2005-02-24",102900.0,105700.0,99400.0,101500.0,4.0],["2005-02-25",103600.0,103600.0,98000.0,100800.0,3.0],["2005-02-28",98700.0,100100.0,90300.0,90300.0,9.0],["2005-03-01",90300.0,98000.0,88900.0,92400.0,6.0],["2005-03-02",90300.0,93100.0,87500.0,89600.0,3.0],["2005-03-03",91700.0,97300.0,89600.0,90300.0,8.0],["2005-03-04",90300.0,95900.0,90300.0,91700.0,3.0],["2005-03-07",91000.0,93100.0,91000.0,91000.0,3.0],["2005-03-08",91000.0,96600.0,91000.0,92400.0,2.0],["2005-03-09",91000.0,93100.0,87500.0,90300.0,3.0],["2005-03-10",90300.0,93800.0,87500.0,89600.0,2.0],["2005-03-11",91700.0,91700.0,84000.0,88200.0,3.0],["2005-03-14",86100.0,91700.0,84700.0,88200.0,3.0],["2005-03-15",90300.0,91000.0,88200.0,89600.0,1.0],["2005-03-16",92400.0,92400.0,86800.0,88900.0,2.0],["2005-03-17",35000.0,60900.0,28000.0,57400.0,61.0],["2005-03-18",56000.0,57400.0,47600.0,49700.0,15.0],["2005-03-21",54600.0,55300.0,44800.0,51800.0,10.0],["2005-03-22",53200.0,55300.0,50400.0,51800.0,5.0],["2005-03-23",51800.0,51800.0,48300.0,49700.0,3.0],["2005-03-24",51800.0,52500.0,49000.0,49000.0,3.0],["2005-03-28",51800.0,51800.0,42700.0,49000.0,7.0],["2005-03-29",49700.0,49700.0,43400.0,46200.0,3.0],["2005-03-30",45500.0,47600.0,43400.0,46200.0,4.0],["2005-03-31",43400.0,44800.0,38500.0,42700.0,11.0],["2005-04-01",43400.0,43400.0,37800.0,39900.0,6.0],["2005-04-04",38500.0,41300.0,37800.0,39200.0,4.0],["2005-04-05",38500.0,39200.0,37100.0,37100.0,2.0],["2005-04-06",37100.0,37800.0,35000.0,35700.0,5.0],["2005-04-07",35700.0,42700.0,35000.0,39900.0,8.0],["2005-04-08",43400.0,46900.0,42000.0,46900.0,8.0],["2005-04-11",48300.0,52500.0,45500.0,49700.0,9.0],["2005-04-12",52500.0,58100.0,52500.0,57400.0,12.0],["2005-04-13",58800.0,70000.0,58800.0,66500.0,20.0],["2005-04-14",69300.0,84700.0,66500.0,84000.0,28.0],["2005-04-15",85400.0,87500.0,67200.0,70700.0,18.0],["2005-04-18",70700.0,72100.0,58100.0,63700.0,10.0],["2005-04-19",63700.0,65800.0,57400.0,59500.0,4.0],["2005-04-20",59500.0,60900.0,56000.0,56000.0,3.0],["2005-04-21",56000.0,60900.0,56000.0,58800.0,5.0],["2005-04-22",60200.0,60200.0,51800.0,52500.0,7.0],["2005-04-25",55300.0,58800.0,52500.0,54600.0,6.0],["2005-04-26",57400.0,57400.0,54600.0,56000.0,2.0],["2005-04-27",55300.0,58800.0,55300.0,55300.0,1.0],["2005-04-28",54600.0,58800.0,53900.0,54600.0,1.0],["2005-04-29",56000.0,56000.0,52500.0,52500.0,2.0],["2005-05-02",52500.0,55300.0,52500.0,53200.0,3.0],["2005-05-03",52500.0,54600.0,52500.0,53900.0,2.0],["2005-05-04",56000.0,56000.0,49000.0,52500.0,3.0],["2005-05-05",52500.0,53900.0,52500.0,53200.0,1.0],["2005-05-06",53900.0,55300.0,50400.0,53200.0,2.0],["2005-05-09",50400.0,53200.0,49000.0,49700.0,2.0],["2005-05-10",49000.0,51800.0,49000.0,49700.0,2.0],["2005-05-11",53900.0,54600.0,49000.0,49700.0,3.0],["2005-05-12",51100.0,53200.0,50400.0,52500.0,2.0],["2005-05-13",52500.0,52500.0,49700.0,50400.0,2.0],["2005-05-16",50400.0,51800.0,49000.0,49700.0,2.0],["2005-05-17",49000.0,52500.0,49000.0,51800.0,2.0],["2005-05-18",53200.0,53200.0,49700.0,51800.0,1.0],["2005-05-19",50400.0,53200.0,49700.0,51100.0,2.0],["2005-05-20",51100.0,52500.0,51100.0,51800.0,1.0],["2005-05-23",51100.0,53200.0,51100.0,51100.0,1.0],["2005-05-24",52500.0,52500.0,49700.0,52500.0,3.0],["2005-05-25",50400.0,53200.0,49700.0,49700.0,2.0],["2005-05-26",52500.0,66500.0,52500.0,63700.0,14.0],["2005-05-27",62300.0,65100.0,59500.0,62300.0,3.0],["2005-05-31",62300.0,62300.0,56700.0,58100.0,2.0],["2005-06-01",56700.0,56700.0,53200.0,54600.0,5.0],["2005-06-02",60900.0,65800.0,56700.0,60200.0,7.0],["2005-06-03",60900.0,65800.0,60900.0,63700.0,5.0],["2005-06-06",63700.0,65800.0,60200.0,60900.0,3.0],["2005-06-07",61600.0,62300.0,58100.0,59500.0,3.0],["2005-06-08",60900.0,60900.0,58100.0,58100.0,2.0],["2005-06-09",59500.0,60200.0,56000.0,56000.0,3.0],["2005-06-10",56000.0,60200.0,55300.0,57400.0,1.0],["2005-06-13",55300.0,63700.0,55300.0,60200.0,2.0],["2005-06-14",60200.0,66500.0,60200.0,60900.0,5.0],["2005-06-15",58800.0,65100.0,58800.0,60900.0,3.0],["2005-06-16",60200.0,63700.0,59500.0,60900.0,1.0],["2005-06-17",61600.0,62300.0,59500.0,61600.0,2.0],["2005-06-20",61600.0,63700.0,60200.0,60900.0,1.0],["2005-06-21",60200.0,62300.0,60200.0,60900.0,1.0],["2005-06-22",58800.0,63000.0,58800.0,60900.0,1.0],["2005-06-23",63700.0,63700.0,59500.0,59500.0,1.0],["2005-06-24",58800.0,60900.0,58100.0,58100.0,1.0],["2005-06-27",58100.0,61600.0,57400.0,57400.0,1.0],["2005-06-28",57400.0,59500.0,56000.0,56700.0,2.0],["2005-06-29",56000.0,59500.0,56000.0,56700.0,1.0],["2005-06-30",56700.0,58800.0,56000.0,56700.0,1.0],["2005-07-01",56000.0,59500.0,55300.0,58800.0,2.0],["2005-07-05",56700.0,64400.0,55300.0,56700.0,7.0],["2005-07-06",58100.0,59500.0,57400.0,58100.0,1.0],["2005-07-07",56000.0,57400.0,56000.0,56000.0,1.0],["2005-07-08",56000.0,58100.0,54600.0,56000.0,3.0],["2005-07-11",56000.0,58800.0,54600.0,56700.0,1.0],["2005-07-12",56000.0,61600.0,54600.0,56700.0,5.0],["2005-07-13",56700.0,58100.0,55300.0,55300.0,3.0],["2005-07-14",56000.0,56700.0,55300.0,56000.0,3.0],["2005-07-15",56700.0,57400.0,56000.0,56000.0,3.0],["2005-07-18",56700.0,57400.0,55300.0,56700.0,1.0],["2005-07-19",56000.0,57400.0,56000.0,56000.0,2.0],["2005-07-20",56000.0,57400.0,55300.0,57400.0,2.0],["2005-07-21",54600.0,56700.0,54600.0,55300.0,1.0],["2005-07-22",55300.0,56000.0,55300.0,56000.0,3.0],["2005-07-25",55300.0,56000.0,54600.0,55300.0,1.0],["2005-07-26",56000.0,61600.0,56000.0,58100.0,12.0],["2005-07-27",57400.0,59500.0,56000.0,56000.0,5.0],["2005-07-28",55300.0,58100.0,54600.0,55300.0,4.0],["2005-07-29",55300.0,56700.0,54600.0,55300.0,3.0],["2005-08-01",55300.0,56700.0,52500.0,53200.0,6.0],["2005-08-02",56000.0,57400.0,53200.0,53900.0,3.0],["2005-08-03",53900.0,56000.0,52500.0,52500.0,4.0],["2005-08-04",54600.0,56000.0,52500.0,53200.0,3.0],["2005-08-05",53200.0,54600.0,53200.0,53900.0,3.0],["2005-08-08",53900.0,53900.0,52500.0,52500.0,2.0],["2005-08-09",52500.0,53900.0,51800.0,53200.0,2.0],["2005-08-10",50400.0,51800.0,50400.0,50400.0,3.0],["2005-08-11",51100.0,51800.0,49700.0,49700.0,3.0],["2005-08-12",49700.0,51100.0,49000.0,50400.0,3.0],["2005-08-15",49000.0,50400.0,46900.0,48300.0,3.0],["2005-08-16",46900.0,48300.0,45500.0,46200.0,3.0],["2005-08-17",43400.0,46200.0,42700.0,44800.0,6.0],["2005-08-18",44800.0,46200.0,43400.0,44100.0,2.0],["2005-08-19",43400.0,46200.0,43400.0,44100.0,2.0],["2005-08-22",43400.0,45500.0,43400.0,44100.0,1.0],["2005-08-23",43400.0,45500.0,43400.0,45500.0,1.0],["2005-08-24",45500.0,45500.0,43400.0,43400.0,1.0],["2005-08-25",43400.0,45500.0,42700.0,44800.0,1.0],["2005-08-26",42000.0,44800.0,42000.0,44800.0,2.0],["2005-08-29",43400.0,44800.0,42000.0,44100.0,2.0],["2005-08-30",44100.0,44800.0,43400.0,43400.0,2.0],["2005-08-31",44100.0,45500.0,43400.0,43400.0,4.0],["2005-09-01",46200.0,46200.0,44100.0,45500.0,1.0],["2005-09-02",43400.0,51800.0,43400.0,51100.0,5.0],["2005-09-06",52500.0,56000.0,52500.0,54600.0,4.0],["2005-09-07",53900.0,57400.0,50400.0,50400.0,5.0],["2005-09-08",47600.0,50400.0,47600.0,49000.0,1.0],["2005-09-09",47600.0,52500.0,47600.0,49700.0,1.0],["2005-09-12",49000.0,50400.0,48300.0,50400.0,1.0],["2005-09-13",46900.0,50400.0,46900.0,49000.0,1.0],["2005-09-14",47600.0,49000.0,46900.0,46900.0,1.0],["2005-09-15",46200.0,49000.0,45500.0,46200.0,1.0],["2005-09-16",46200.0,46900.0,46200.0,46900.0,1.0],["2005-09-19",46200.0,47600.0,45500.0,46900.0,1.0],["2005-09-20",45500.0,47600.0,45500.0,46200.0,1.0],["2005-09-21",46200.0,46900.0,45500.0,45500.0,1.0],["2005-09-22",45500.0,46200.0,44800.0,45500.0,2.0],["2005-09-23",45500.0,46900.0,45500.0,45500.0,1.0],["2005-09-26",45500.0,48300.0,45500.0,45500.0,1.0],["2005-09-27",47600.0,49700.0,46200.0,48300.0,2.0],["2005-09-28",48300.0,50400.0,47600.0,49000.0,1.0],["2005-09-29",48300.0,48300.0,46200.0,46200.0,1.0],["2005-09-30",44800.0,47600.0,44800.0,47600.0,1.0],["2005-10-03",45500.0,50400.0,45500.0,47600.0,1.0],["2005-10-04",47600.0,50400.0,47600.0,47600.0,1.0],["2005-10-05",47600.0,49000.0,46200.0,47600.0,1.0],["2005-10-06",46200.0,47600.0,44800.0,45500.0,3.0],["2005-10-07",44800.0,46200.0,44100.0,44100.0,2.0],["2005-10-10",44800.0,49000.0,44100.0,44100.0,3.0],["2005-10-11",49000.0,49000.0,44100.0,44800.0,1.0],["2005-10-12",43400.0,45500.0,43400.0,43400.0,1.0],["2005-10-13",42700.0,44100.0,40600.0,41300.0,4.0],["2005-10-14",42000.0,45500.0,39900.0,44100.0,3.0],["2005-10-17",46200.0,46200.0,42700.0,42700.0,1.0],["2005-10-18",40600.0,45500.0,40600.0,43400.0,1.0],["2005-10-19",42000.0,42000.0,40600.0,40600.0,2.0],["2005-10-20",41300.0,45500.0,41300.0,43400.0,1.0],["2005-10-21",41300.0,44100.0,41300.0,42000.0,1.0],["2005-10-24",42000.0,42700.0,39900.0,42000.0,2.0],["2005-10-25",40600.0,43400.0,40600.0,41300.0,2.0],["2005-10-26",42000.0,42700.0,40600.0,40600.0,2.0],["2005-10-27",40600.0,42700.0,39900.0,40600.0,1.0],["2005-10-28",40600.0,43400.0,40600.0,41300.0,2.0],["2005-10-31",41300.0,49000.0,41300.0,42700.0,5.0],["2005-11-01",44800.0,44800.0,42700.0,42700.0,2.0],["2005-11-02",40600.0,45500.0,40600.0,42000.0,1.0],["2005-11-03",44800.0,44800.0,39900.0,39900.0,6.0],["2005-11-04",40600.0,41300.0,38500.0,39900.0,4.0],["2005-11-07",38500.0,40600.0,35000.0,36400.0,7.0],["2005-11-08",36400.0,37800.0,35000.0,36400.0,3.0],["2005-11-09",36400.0,38500.0,35700.0,36400.0,2.0],["2005-11-10",36400.0,37100.0,35000.0,36400.0,3.0],["2005-11-11",35000.0,38500.0,35000.0,35700.0,2.0],["2005-11-14",35000.0,39200.0,34300.0,37800.0,7.0],["2005-11-15",37800.0,39900.0,35700.0,37100.0,2.0],["2005-11-16",37800.0,37800.0,35000.0,35700.0,1.0],["2005-11-17",36400.0,37100.0,35000.0,35700.0,1.0],["2005-11-18",35700.0,36400.0,34300.0,34300.0,5.0],["2005-11-21",34300.0,35000.0,33600.0,33600.0,2.0],["2005-11-22",35000.0,36400.0,33600.0,35000.0,3.0],["2005-11-23",35000.0,35700.0,34300.0,35000.0,3.0],["2005-11-25",36400.0,36400.0,33600.0,33600.0,2.0],["2005-11-28",39200.0,48300.0,39200.0,44800.0,29.0],["2005-11-29",46200.0,46200.0,40600.0,41300.0,7.0],["2005-11-30",43400.0,43400.0,40600.0,42000.0,3.0],["2005-12-01",43400.0,43400.0,38500.0,39200.0,7.0],["2005-12-02",39200.0,42000.0,39200.0,39900.0,3.0],["2005-12-05",41300.0,42000.0,37100.0,37100.0,5.0],["2005-12-06",37800.0,38500.0,36400.0,37100.0,1.0],["2005-12-07",38500.0,41300.0,36400.0,37800.0,4.0],["2005-12-08",37800.0,40600.0,37100.0,39200.0,2.0],["2005-12-09",37800.0,40600.0,37800.0,38500.0,2.0],["2005-12-12",37100.0,40600.0,37100.0,39200.0,3.0],["2005-12-13",37800.0,40600.0,37800.0,39200.0,2.0],["2005-12-14",39200.0,39200.0,36400.0,37100.0,7.0],["2005-12-15",39200.0,39200.0,35000.0,36400.0,6.0],["2005-12-16",35000.0,36400.0,35000.0,36400.0,3.0],["2005-12-19",35700.0,36400.0,35000.0,35000.0,3.0],["2005-12-20",35700.0,36400.0,33600.0,35000.0,4.0],["2005-12-21",35000.0,38500.0,33600.0,34300.0,14.0],["2005-12-22",34300.0,35000.0,33600.0,34300.0,5.0],["2005-12-23",34300.0,35700.0,33600.0,34300.0,3.0],["2005-12-27",34300.0,35700.0,33600.0,33600.0,8.0],["2005-12-28",34300.0,37100.0,33600.0,33600.0,13.0],["2005-12-29",35000.0,35000.0,33600.0,35000.0,6.0],["2005-12-30",35000.0,35000.0,33600.0,34300.0,6.0],["2006-01-03",35000.0,35000.0,32900.0,33600.0,7.0],["2006-01-04",34300.0,35000.0,32900.0,32900.0,3.0],["2006-01-05",33600.0,35000.0,32200.0,34300.0,6.0],["2006-01-06",32900.0,35000.0,32900.0,34300.0,2.0],["2006-01-09",35000.0,35000.0,33600.0,34300.0,3.0],["2006-01-10",33600.0,35000.0,32900.0,32900.0,11.0],["2006-01-11",34300.0,34300.0,32900.0,33600.0,5.0],["2006-01-12",32900.0,38500.0,32900.0,36400.0,15.0],["2006-01-13",36400.0,38500.0,35000.0,37100.0,6.0],["2006-01-17",38500.0,38500.0,36400.0,37100.0,3.0],["2006-01-18",37100.0,37100.0,34300.0,34300.0,7.0],["2006-01-19",34300.0,36400.0,34300.0,34300.0,6.0],["2006-01-20",34300.0,35700.0,33600.0,34300.0,5.0],["2006-01-23",35000.0,36400.0,34300.0,35000.0,6.0],["2006-01-24",35000.0,36400.0,33600.0,33600.0,6.0],["2006-01-25",34300.0,35000.0,32900.0,32900.0,7.0],["2006-01-26",32900.0,34300.0,31500.0,31500.0,10.0],["2006-01-27",33600.0,33600.0,31500.0,32200.0,5.0],["2006-01-30",31500.0,35700.0,31500.0,32200.0,6.0],["2006-01-31",32200.0,33600.0,32200.0,32200.0,3.0],["2006-02-01",32200.0,33600.0,32200.0,33600.0,5.0],["2006-02-02",33600.0,34300.0,32200.0,32200.0,2.0],["2006-02-03",33600.0,33600.0,32200.0,32200.0,1.0],["2006-02-06",32200.0,37100.0,31500.0,33600.0,20.0],["2006-02-07",34300.0,34300.0,32900.0,32900.0,4.0],["2006-02-08",32900.0,35000.0,32900.0,33600.0,3.0],["2006-02-09",34300.0,35000.0,33600.0,35000.0,3.0],["2006-02-10",36400.0,37100.0,35700.0,35700.0,8.0],["2006-02-13",37100.0,37100.0,35700.0,36400.0,5.0],["2006-02-14",35000.0,37800.0,35000.0,36400.0,3.0],["2006-02-15",36400.0,37800.0,34300.0,36400.0,5.0],["2006-02-16",35700.0,36400.0,34300.0,34300.0,5.0],["2006-02-17",35000.0,36400.0,33600.0,36400.0,3.0],["2006-02-21",35000.0,37100.0,35000.0,35000.0,3.0],["2006-02-22",35000.0,36400.0,35000.0,35000.0,3.0],["2006-02-23",35700.0,35700.0,33600.0,34300.0,4.0],["2006-02-24",34300.0,35700.0,34300.0,34300.0,1.0],["2006-02-27",34300.0,35000.0,33600.0,35000.0,2.0],["2006-02-28",35000.0,35000.0,33600.0,34300.0,5.0],["2006-03-01",33600.0,35000.0,33600.0,33600.0,2.0],["2006-03-02",34300.0,35000.0,33600.0,34300.0,2.0],["2006-03-03",34300.0,35700.0,34300.0,35700.0,4.0],["2006-03-06",37800.0,37800.0,35700.0,37100.0,7.0],["2006-03-07",38500.0,44100.0,37100.0,41300.0,23.0],["2006-03-08",42000.0,43400.0,37800.0,37800.0,8.0],["2006-03-09",36400.0,39900.0,35000.0,36400.0,10.0],["2006-03-10",32200.0,34300.0,28700.0,29400.0,53.0],["2006-03-13",29400.0,31500.0,28000.0,28000.0,27.0],["2006-03-14",30100.0,30800.0,28700.0,30800.0,9.0],["2006-03-15",31500.0,31500.0,30100.0,30100.0,6.0],["2006-03-16",31500.0,32900.0,30100.0,30800.0,12.0],["2006-03-17",32200.0,36400.0,30800.0,35700.0,99.0],["2006-03-20",40600.0,42700.0,31500.0,33600.0,321.0],["2006-03-21",32200.0,34300.0,30800.0,32200.0,80.0],["2006-03-22",31500.0,33600.0,27300.0,30800.0,54.0],["2006-03-23",30800.0,32200.0,30100.0,30800.0,21.0],["2006-03-24",31500.0,32200.0,30100.0,30800.0,17.0],["2006-03-27",30800.0,32200.0,29400.0,30100.0,21.0],["2006-03-28",32200.0,32200.0,30800.0,31500.0,13.0],["2006-03-29",31500.0,32200.0,30800.0,30800.0,14.0],["2006-03-30",30100.0,31500.0,30100.0,30800.0,8.0],["2006-03-31",30800.0,30800.0,30100.0,30100.0,7.0],["2006-04-03",30100.0,30800.0,29400.0,29400.0,12.0],["2006-04-04",30100.0,30800.0,29400.0,30800.0,8.0],["2006-04-05",30800.0,30800.0,30100.0,30100.0,6.0],["2006-04-06",30100.0,30800.0,29400.0,30800.0,23.0],["2006-04-07",30100.0,32900.0,30100.0,31500.0,60.0],["2006-04-10",32200.0,32200.0,30100.0,30800.0,11.0],["2006-04-11",30100.0,30800.0,29400.0,29400.0,15.0],["2006-04-12",30800.0,30800.0,29400.0,30100.0,12.0],["2006-04-13",30100.0,30100.0,28700.0,29400.0,5.0],["2006-04-17",30100.0,31500.0,25200.0,29400.0,21.0],["2006-04-18",30100.0,30800.0,28700.0,29400.0,12.0],["2006-04-19",28000.0,29400.0,28000.0,28700.0,9.0],["2006-04-20",28700.0,30100.0,28000.0,28700.0,7.0],["2006-04-21",29400.0,30100.0,27300.0,28700.0,13.0],["2006-04-24",28000.0,28700.0,27300.0,28000.0,15.0],["2006-04-25",28000.0,28000.0,27300.0,27300.0,9.0],["2006-04-26",29400.0,29400.0,28000.0,28000.0,17.0],["2006-04-27",28000.0,29400.0,27300.0,28000.0,5.0],["2006-04-28",29400.0,29400.0,28000.0,28700.0,7.0],["2006-05-01",28700.0,29400.0,27300.0,28700.0,6.0],["2006-05-02",27300.0,28700.0,27300.0,27300.0,4.0],["2006-05-03",28700.0,28700.0,27300.0,27300.0,5.0],["2006-05-04",27300.0,28000.0,26600.0,27300.0,8.0],["2006-05-05",26600.0,28000.0,26600.0,26600.0,10.0],["2006-05-08",26600.0,28000.0,25900.0,26600.0,7.0],["2006-05-09",26600.0,27300.0,23800.0,24500.0,30.0],["2006-05-10",24500.0,25200.0,23100.0,23100.0,19.0],["2006-05-11",31500.0,31500.0,21140.0,22750.0,7.0],["2006-05-12",21700.0,22820.0,21000.0,21350.0,4.0],["2006-05-15",21000.0,24430.0,21000.0,21280.0,4.0],["2006-05-16",22050.0,22050.0,20790.0,20930.0,12.0],["2006-05-17",20650.0,21000.0,17780.0,18760.0,10.0],["2006-05-18",18410.0,18760.0,17500.0,18410.0,4.0],["2006-05-19",18270.0,18410.0,17570.0,17640.0,5.0],["2006-05-22",17640.0,17640.0,17010.0,17010.0,8.0],["2006-05-23",16870.0,18830.0,16870.0,18060.0,4.0],["2006-05-24",17850.0,17990.0,16520.0,16520.0,4.0],["2006-05-25",16590.0,17150.0,15750.0,17150.0,2.0],["2006-05-26",17500.0,17850.0,17150.0,17500.0,2.0],["2006-05-30",17360.0,17500.0,17150.0,17150.0,3.0],["2006-05-31",17080.0,17500.0,17080.0,17500.0,1.0],["2006-06-01",17850.0,20650.0,17850.0,20650.0,5.0],["2006-06-02",21560.0,21560.0,19110.0,19320.0,4.0],["2006-06-05",18970.0,20860.0,18970.0,19810.0,2.0],["2006-06-06",20650.0,20650.0,19810.0,19880.0,2.0],["2006-06-07",19670.0,21000.0,19600.0,21000.0,2.0],["2006-06-08",21000.0,21000.0,18830.0,18830.0,2.0],["2006-06-09",18830.0,19670.0,18550.0,18900.0,3.0],["2006-06-12",17150.0,19250.0,17150.0,17220.0,2.0],["2006-06-13",17150.0,17430.0,15750.0,15960.0,6.0],["2006-06-14",15400.0,15750.0,14420.0,14560.0,7.0],["2006-06-15",14630.0,17500.0,14630.0,16800.0,13.0],["2006-06-16",17080.0,17080.0,12390.0,13090.0,23.0],["2006-06-19",14700.0,14700.0,13440.0,14210.0,6.0],["2006-06-20",14210.0,14700.0,13580.0,14630.0,4.0],["2006-06-21",14420.0,14770.0,14000.0,14770.0,5.0],["2006-06-22",14910.0,15470.0,14490.0,15260.0,5.0],["2006-06-23",15260.0,16800.0,15260.0,16800.0,5.0],["2006-06-26",16800.0,16870.0,15750.0,15960.0,3.0],["2006-06-27",15890.0,16940.0,15750.0,15750.0,5.0],["2006-06-28",15890.0,16730.0,15820.0,16450.0,3.0],["2006-06-29",16800.0,16870.0,16450.0,16730.0,2.0],["2006-06-30",16590.0,16660.0,16100.0,16100.0,2.0],["2006-07-03",16240.0,16800.0,16240.0,16800.0,1.0],["2006-07-05",16100.0,16590.0,15400.0,15890.0,3.0],["2006-07-06",16590.0,16590.0,15400.0,15750.0,1.0],["2006-07-07",15610.0,16030.0,14910.0,14910.0,1.0],["2006-07-10",15050.0,15750.0,13790.0,14350.0,8.0],["2006-07-11",13860.0,14700.0,13860.0,14560.0,2.0],["2006-07-12",14770.0,15190.0,14490.0,15190.0,4.0],["2006-07-13",15400.0,15400.0,14490.0,14770.0,2.0],["2006-07-14",14420.0,14420.0,12670.0,14000.0,5.0],["2006-07-17",13440.0,13930.0,13440.0,13510.0,2.0],["2006-07-18",14000.0,14000.0,13300.0,13300.0,3.0],["2006-07-19",14280.0,14280.0,13440.0,13440.0,2.0],["2006-07-20",13160.0,13300.0,12600.0,13230.0,2.0],["2006-07-21",13020.0,13580.0,12950.0,13090.0,1.0],["2006-07-24",13090.0,13230.0,12180.0,13090.0,2.0],["2006-07-25",12600.0,13720.0,12600.0,12740.0,1.0],["2006-07-26",12670.0,12740.0,12320.0,12600.0,3.0],["2006-07-27",12740.0,13720.0,12250.0,12320.0,2.0],["2006-07-28",12320.0,13230.0,12320.0,12740.0,1.0],["2006-07-31",13580.0,14000.0,12530.0,12600.0,1.0],["2006-08-01",12530.0,15610.0,12530.0,13860.0,9.0],["2006-08-02",14000.0,15890.0,13230.0,15680.0,6.0],["2006-08-03",15750.0,15750.0,13020.0,14000.0,3.0],["2006-08-04",14490.0,14490.0,13580.0,13650.0,1.0],["2006-08-07",13370.0,13580.0,12670.0,13090.0,3.0],["2006-08-08",12530.0,13160.0,12250.0,12460.0,2.0],["2006-08-09",12320.0,12810.0,12320.0,12320.0,0.0],["2006-08-10",12250.0,13860.0,12250.0,12390.0,1.0],["2006-08-11",14000.0,14000.0,12040.0,12250.0,1.0],["2006-08-14",13930.0,13930.0,12740.0,12740.0,3.0],["2006-08-15",12670.0,13300.0,12670.0,12670.0,1.0],["2006-08-16",12740.0,12740.0,11970.0,12530.0,2.0],["2006-08-17",12530.0,12670.0,12530.0,12600.0,1.0],["2006-08-18",12600.0,12600.0,12390.0,12600.0,0.0],["2006-08-21",12600.0,12740.0,12390.0,12670.0,2.0],["2006-08-22",12670.0,13650.0,12670.0,12950.0,3.0],["2006-08-23",13090.0,13370.0,13090.0,13160.0,1.0],["2006-08-24",13440.0,13930.0,12320.0,13580.0,4.0],["2006-08-25",13020.0,13440.0,12390.0,13090.0,3.0],["2006-08-28",13090.0,13930.0,12950.0,12950.0,2.0],["2006-08-29",13300.0,13300.0,12600.0,13300.0,1.0],["2006-08-30",13160.0,14000.0,13160.0,13930.0,5.0],["2006-08-31",13720.0,13930.0,13230.0,13580.0,1.0],["2006-09-01",13580.0,13860.0,13580.0,13790.0,3.0],["2006-09-05",13230.0,14210.0,12950.0,13160.0,5.0],["2006-09-06",13440.0,13720.0,13160.0,13160.0,1.0],["2006-09-07",13160.0,13510.0,13160.0,13160.0,1.0],["2006-09-08",12950.0,13160.0,12600.0,12880.0,1.0],["2006-09-11",12600.0,12740.0,12390.0,12670.0,1.0],["2006-09-12",12250.0,13230.0,12250.0,12320.0,1.0],["2006-09-13",12250.0,13720.0,12250.0,12390.0,5.0],["2006-09-14",12740.0,13020.0,12600.0,12950.0,1.0],["2006-09-15",13020.0,13230.0,13020.0,13020.0,1.0],["2006-09-18",13930.0,13930.0,13090.0,13090.0,0.0],["2006-09-19",13090.0,13440.0,12600.0,13020.0,1.0],["2006-09-20",12600.0,13300.0,12600.0,12600.0,2.0],["2006-09-21",12600.0,12670.0,12460.0,12600.0,1.0],["2006-09-22",12950.0,12950.0,12320.0,12390.0,2.0],["2006-09-25",12320.0,13300.0,12320.0,12390.0,3.0],["2006-09-26",12250.0,13160.0,12250.0,12880.0,1.0],["2006-09-27",12880.0,12950.0,12460.0,12880.0,1.0],["2006-09-28",12600.0,12740.0,12460.0,12530.0,2.0],["2006-09-29",12460.0,12880.0,12460.0,12670.0,2.0],["2006-10-02",12880.0,12880.0,12460.0,12600.0,1.0],["2006-10-03",12600.0,12880.0,12530.0,12600.0,0.0],["2006-10-04",13230.0,13230.0,12600.0,12810.0,4.0],["2006-10-05",12670.0,13020.0,12670.0,12880.0,1.0],["2006-10-06",12880.0,12880.0,12670.0,12740.0,1.0],["2006-10-09",12740.0,14210.0,12740.0,13510.0,10.0],["2006-10-10",14000.0,14000.0,12810.0,12950.0,4.0],["2006-10-11",12950.0,13300.0,12950.0,13020.0,1.0],["2006-10-12",13650.0,13650.0,12390.0,13020.0,2.0],["2006-10-13",12740.0,13160.0,12740.0,13020.0,1.0],["2006-10-16",12670.0,13580.0,12670.0,13580.0,5.0],["2006-10-17",14000.0,15680.0,13090.0,14490.0,15.0],["2006-10-18",14980.0,15400.0,14560.0,15050.0,4.0],["2006-10-19",15050.0,15190.0,14770.0,15050.0,4.0],["2006-10-20",15050.0,15540.0,13300.0,14000.0,7.0],["2006-10-23",13860.0,14000.0,13300.0,13510.0,1.0],["2006-10-24",13300.0,13860.0,13300.0,13650.0,3.0],["2006-10-25",14000.0,14630.0,13720.0,14140.0,4.0],["2006-10-26",14280.0,14280.0,13720.0,13720.0,3.0],["2006-10-27",13860.0,14140.0,13790.0,14140.0,3.0],["2006-10-30",14000.0,14070.0,13230.0,13370.0,4.0],["2006-10-31",13930.0,14980.0,13650.0,14000.0,12.0],["2006-11-01",14210.0,14210.0,13300.0,13930.0,3.0],["2006-11-02",13580.0,14210.0,13300.0,13650.0,3.0],["2006-11-03",14070.0,14280.0,13930.0,14280.0,4.0],["2006-11-06",14630.0,15260.0,14280.0,15050.0,10.0],["2006-11-07",16100.0,22400.0,16100.0,20300.0,153.0],["2006-11-08",20230.0,20300.0,17430.0,17710.0,38.0],["2006-11-09",17710.0,24500.0,17710.0,22610.0,138.0],["2006-11-10",23310.0,29050.0,23310.0,28560.0,250.0],["2006-11-13",28980.0,28980.0,25060.0,26250.0,91.0],["2006-11-14",25620.0,26040.0,23940.0,24990.0,50.0],["2006-11-15",24920.0,26460.0,24220.0,25270.0,24.0],["2006-11-16",25340.0,27650.0,24360.0,26390.0,24.0],["2006-11-17",25130.0,26880.0,25130.0,25480.0,8.0],["2006-11-20",25200.0,25690.0,24500.0,24640.0,12.0],["2006-11-21",24150.0,24710.0,22400.0,24080.0,29.0],["2006-11-22",23870.0,24430.0,23100.0,23590.0,8.0],["2006-11-24",24360.0,26950.0,24080.0,26880.0,13.0],["2006-11-27",28070.0,47950.0,27790.0,41090.0,1006.0],["2006-11-28",39200.0,39200.0,33250.0,33320.0,235.0],["2006-11-29",35000.0,44380.0,35000.0,37730.0,498.0],["2006-11-30",37310.0,38430.0,35280.0,37870.0,104.0],["2006-12-01",39410.0,40320.0,36120.0,38150.0,70.0],["2006-12-04",37170.0,38150.0,35000.0,35980.0,52.0],["2006-12-05",36470.0,40600.0,35420.0,39410.0,79.0],["2006-12-06",39200.0,39480.0,37940.0,38290.0,30.0],["2006-12-07",39130.0,48790.0,36750.0,43260.0,456.0],["2006-12-08",43540.0,50120.0,41370.0,43400.0,339.0],["2006-12-11",45430.0,47320.0,42840.0,43610.0,125.0],["2006-12-12",46900.0,48440.0,44310.0,45360.0,102.0],["2006-12-13",45360.0,46130.0,43050.0,44450.0,65.0],["2006-12-14",44800.0,44800.0,41370.0,42840.0,71.0],["2006-12-15",42280.0,44100.0,42140.0,42840.0,25.0],["2006-12-18",42420.0,48580.0,42420.0,45710.0,137.0],["2006-12-19",45430.0,45850.0,43470.0,44870.0,27.0],["2006-12-20",45850.0,45850.0,43260.0,43540.0,30.0],["2006-12-21",43190.0,44520.0,42140.0,43610.0,28.0],["2006-12-22",43260.0,44450.0,42490.0,43470.0,15.0],["2006-12-26",43050.0,44100.0,42700.0,42980.0,11.0],["2006-12-27",43260.0,43540.0,42700.0,42980.0,7.0],["2006-12-28",42700.0,43400.0,39550.0,41230.0,43.0],["2006-12-29",41230.0,41230.0,37590.0,37590.0,35.0],["2007-01-03",38990.0,41300.0,37240.0,38710.0,36.0],["2007-01-04",38570.0,39340.0,37310.0,38570.0,12.0],["2007-01-05",39200.0,39200.0,37100.0,37870.0,11.0],["2007-01-08",38500.0,38500.0,30170.0,30240.0,87.0],["2007-01-09",30240.0,32550.0,29750.0,30310.0,31.0],["2007-01-10",30660.0,31360.0,28980.0,29050.0,22.0],["2007-01-11",29120.0,30100.0,29120.0,29680.0,12.0],["2007-01-12",30100.0,33390.0,29750.0,31150.0,40.0],["2007-01-16",29680.0,30800.0,29680.0,30590.0,16.0],["2007-01-17",31430.0,31500.0,30520.0,30590.0,15.0],["2007-01-18",30450.0,34860.0,29750.0,30170.0,74.0],["2007-01-19",30170.0,30310.0,28350.0,28490.0,16.0],["2007-01-22",28700.0,29470.0,28210.0,28630.0,12.0],["2007-01-23",29260.0,29400.0,28350.0,28490.0,10.0],["2007-01-24",28210.0,29330.0,28210.0,28700.0,6.0],["2007-01-25",29400.0,30660.0,28140.0,28140.0,10.0],["2007-01-26",28910.0,28910.0,28210.0,28350.0,7.0],["2007-01-29",28350.0,29330.0,28070.0,28070.0,10.0],["2007-01-30",28350.0,28840.0,27930.0,28280.0,6.0],["2007-01-31",29050.0,29050.0,27510.0,27930.0,8.0],["2007-02-01",27860.0,28350.0,27300.0,27510.0,8.0],["2007-02-02",27300.0,27300.0,25200.0,26670.0,16.0],["2007-02-05",26250.0,26670.0,25830.0,26250.0,7.0],["2007-02-06",26040.0,27510.0,26040.0,27440.0,9.0],["2007-02-07",28000.0,28350.0,27930.0,28070.0,11.0],["2007-02-08",28350.0,29050.0,27580.0,27720.0,8.0],["2007-02-09",28000.0,28210.0,27440.0,27790.0,6.0],["2007-02-12",29050.0,29050.0,27300.0,27650.0,21.0],["2007-02-13",27650.0,27790.0,26460.0,26670.0,12.0],["2007-02-14",26740.0,27440.0,26250.0,26530.0,9.0],["2007-02-15",26600.0,26880.0,26250.0,26600.0,3.0],["2007-02-16",27300.0,27300.0,26180.0,26600.0,3.0],["2007-02-20",26530.0,26950.0,25900.0,26460.0,4.0],["2007-02-21",26600.0,26600.0,25900.0,26040.0,5.0],["2007-02-22",25970.0,25970.0,24500.0,25060.0,11.0],["2007-02-23",24850.0,25970.0,24780.0,25620.0,5.0],["2007-02-26",25550.0,26250.0,24570.0,24990.0,6.0],["2007-02-27",24500.0,24500.0,21350.0,22820.0,21.0],["2007-02-28",22330.0,23380.0,22050.0,22680.0,7.0],["2007-03-01",22610.0,22750.0,21700.0,22120.0,7.0],["2007-03-02",21910.0,22890.0,21700.0,21980.0,4.0],["2007-03-05",22050.0,22890.0,21700.0,21700.0,5.0],["2007-03-06",21770.0,23940.0,21700.0,22260.0,21.0],["2007-03-07",21980.0,22050.0,21280.0,21490.0,9.0],["2007-03-08",21700.0,22330.0,21210.0,21350.0,14.0],["2007-03-09",21420.0,21840.0,19950.0,20860.0,24.0],["2007-03-12",20930.0,21000.0,20300.0,20300.0,13.0],["2007-03-13",20300.0,20790.0,19250.0,19250.0,9.0],["2007-03-14",19110.0,19670.0,18550.0,19250.0,9.0],["2007-03-15",19460.0,19600.0,18830.0,19250.0,9.0],["2007-03-16",19040.0,19600.0,18900.0,19530.0,3.0],["2007-03-19",19600.0,21350.0,19040.0,19040.0,28.0],["2007-03-20",19040.0,19390.0,17500.0,18130.0,23.0],["2007-03-21",17990.0,19250.0,17990.0,18130.0,7.0],["2007-03-22",18200.0,18970.0,17920.0,18060.0,6.0],["2007-03-23",18060.0,18130.0,17150.0,18060.0,12.0],["2007-03-26",18200.0,18270.0,17430.0,17850.0,9.0],["2007-03-27",17850.0,18550.0,17780.0,18200.0,12.0],["2007-03-28",18760.0,18760.0,17920.0,17990.0,6.0],["2007-03-29",21000.0,33600.0,21000.0,29890.0,3076.0],["2007-03-30",30100.0,31500.0,25130.0,25970.0,614.0],["2007-04-02",26740.0,28350.0,24500.0,27090.0,386.0],["2007-04-03",27370.0,27510.0,25690.0,26600.0,193.0],["2007-04-04",26320.0,26740.0,25760.0,26320.0,75.0],["2007-04-05",26320.0,26460.0,24570.0,24990.0,112.0],["2007-04-09",24990.0,33110.0,24850.0,31360.0,676.0],["2007-04-10",34720.0,38850.0,32620.0,33180.0,680.0],["2007-04-11",33180.0,33460.0,29750.0,30380.0,129.0],["2007-04-12",30380.0,32900.0,29260.0,30870.0,112.0],["2007-04-13",32200.0,32340.0,30590.0,31080.0,41.0],["2007-04-16",30940.0,31570.0,28770.0,29750.0,64.0],["2007-04-17",29470.0,33600.0,29120.0,31850.0,122.0],["2007-04-18",31290.0,31500.0,30100.0,30660.0,57.0],["2007-04-19",30660.0,33600.0,29400.0,31290.0,74.0],["2007-04-20",32060.0,33250.0,30800.0,31290.0,31.0],["2007-04-23",31430.0,34020.0,31430.0,32550.0,86.0],["2007-04-24",33880.0,34720.0,33250.0,33880.0,77.0],["2007-04-25",34300.0,34930.0,31850.0,32410.0,75.0],["2007-04-26",33180.0,33460.0,25550.0,27510.0,193.0],["2007-04-27",26530.0,27860.0,26250.0,27720.0,58.0],["2007-04-30",28560.0,28560.0,26880.0,27090.0,42.0],["2007-05-01",26530.0,27440.0,25200.0,25690.0,46.0],["2007-05-02",25970.0,26180.0,24710.0,26040.0,30.0],["2007-05-03",25760.0,26740.0,25550.0,26180.0,23.0],["2007-05-04",26320.0,27090.0,26320.0,26880.0,31.0],["2007-05-07",28000.0,28140.0,26460.0,26530.0,27.0],["2007-05-08",26250.0,26250.0,24920.0,25410.0,38.0],["2007-05-09",25480.0,25480.0,22750.0,23590.0,72.0],["2007-05-10",23100.0,23240.0,22540.0,22540.0,46.0],["2007-05-11",22820.0,24150.0,22610.0,22890.0,30.0],["2007-05-14",23800.0,23870.0,22890.0,23590.0,27.0],["2007-05-15",23380.0,23520.0,22050.0,22750.0,39.0],["2007-05-16",22610.0,22610.0,20650.0,21350.0,30.0],["2007-05-17",21490.0,22120.0,21350.0,21980.0,15.0],["2007-05-18",21910.0,22960.0,21770.0,21980.0,24.0],["2007-05-21",21980.0,22260.0,21000.0,21210.0,23.0],["2007-05-22",21910.0,22260.0,21210.0,21770.0,38.0],["2007-05-23",22050.0,22400.0,21560.0,21700.0,16.0],["2007-05-24",22120.0,22260.0,21560.0,21910.0,14.0],["2007-05-25",21700.0,22400.0,21700.0,21840.0,7.0],["2007-05-29",21630.0,21980.0,21210.0,21420.0,20.0],["2007-05-30",21700.0,23520.0,21210.0,23100.0,36.0],["2007-05-31",23730.0,27300.0,23730.0,25200.0,76.0],["2007-06-01",25340.0,25340.0,23100.0,23310.0,30.0],["2007-06-04",23310.0,24500.0,23100.0,24220.0,16.0],["2007-06-05",23450.0,23450.0,22680.0,22680.0,25.0],["2007-06-06",22610.0,22890.0,21630.0,22050.0,21.0],["2007-06-07",21980.0,22120.0,21140.0,21210.0,20.0],["2007-06-08",21210.0,21210.0,21000.0,21140.0,24.0],["2007-06-11",21210.0,21770.0,21000.0,21560.0,28.0],["2007-06-12",21560.0,21560.0,20510.0,20580.0,24.0],["2007-06-13",20510.0,20650.0,19390.0,19530.0,22.0],["2007-06-14",20300.0,20300.0,19460.0,20300.0,14.0],["2007-06-15",20300.0,20300.0,19880.0,20300.0,18.0],["2007-06-18",20300.0,20300.0,19600.0,20230.0,7.0],["2007-06-19",19950.0,21210.0,19880.0,20860.0,14.0],["2007-06-20",20720.0,21560.0,20090.0,20090.0,12.0],["2007-06-21",20090.0,20440.0,19390.0,19460.0,19.0],["2007-06-22",19460.0,19950.0,19040.0,19320.0,24.0],["2007-06-25",19250.0,19320.0,18900.0,19110.0,10.0],["2007-06-26",19110.0,19600.0,19110.0,19250.0,17.0],["2007-06-27",19740.0,19740.0,19180.0,19460.0,8.0],["2007-06-28",20160.0,20230.0,19180.0,19180.0,9.0],["2007-06-29",19110.0,19600.0,18900.0,19040.0,8.0],["2007-07-02",18760.0,19390.0,18550.0,19040.0,10.0],["2007-07-03",18900.0,19460.0,18900.0,19320.0,4.0],["2007-07-05",19460.0,19740.0,19110.0,19180.0,6.0],["2007-07-06",19600.0,19670.0,19250.0,19600.0,6.0],["2007-07-09",19740.0,19880.0,19250.0,19600.0,9.0],["2007-07-10",19460.0,20160.0,19320.0,19460.0,12.0],["2007-07-11",19810.0,22260.0,19530.0,20160.0,77.0],["2007-07-12",22330.0,22610.0,20440.0,21210.0,40.0],["2007-07-13",21350.0,21350.0,20580.0,21140.0,11.0],["2007-07-16",20930.0,21070.0,19950.0,20300.0,10.0],["2007-07-17",20300.0,20300.0,19600.0,19740.0,13.0],["2007-07-18",19600.0,19950.0,19250.0,19600.0,7.0],["2007-07-19",19600.0,19880.0,18830.0,19600.0,5.0],["2007-07-20",19810.0,19810.0,19040.0,19110.0,8.0],["2007-07-23",18970.0,19950.0,18970.0,19320.0,6.0],["2007-07-24",19740.0,19810.0,17780.0,18410.0,15.0],["2007-07-25",15400.0,18060.0,13510.0,14700.0,85.0],["2007-07-26",14560.0,14700.0,14140.0,14490.0,19.0],["2007-07-27",14000.0,14000.0,11550.0,11550.0,62.0],["2007-07-30",12320.0,12740.0,11340.0,11690.0,23.0],["2007-07-31",11900.0,14560.0,11900.0,12250.0,20.0],["2007-08-01",12600.0,12600.0,11900.0,12180.0,14.0],["2007-08-02",12740.0,12810.0,11900.0,12040.0,17.0],["2007-08-03",12390.0,12390.0,11410.0,11760.0,11.0],["2007-08-06",12110.0,12110.0,10920.0,10990.0,14.0],["2007-08-07",11270.0,11900.0,10850.0,10850.0,14.0],["2007-08-08",10920.0,12040.0,10150.0,10430.0,31.0],["2007-08-09",10430.0,10500.0,10150.0,10220.0,13.0],["2007-08-10",10290.0,11900.0,10290.0,11060.0,15.0],["2007-08-13",10850.0,12110.0,10780.0,10920.0,12.0],["2007-08-14",10920.0,11200.0,10920.0,10990.0,7.0],["2007-08-15",10850.0,11900.0,10780.0,10920.0,6.0],["2007-08-16",11060.0,11060.0,10500.0,10710.0,8.0],["2007-08-17",10850.0,10990.0,10500.0,10920.0,5.0],["2007-08-20",11060.0,11620.0,11060.0,11340.0,8.0],["2007-08-21",11900.0,13930.0,11760.0,11970.0,73.0],["2007-08-22",12600.0,13580.0,12600.0,13090.0,31.0],["2007-08-23",14000.0,14700.0,13510.0,14280.0,42.0],["2007-08-24",14420.0,14700.0,14070.0,14700.0,10.0],["2007-08-27",14840.0,15120.0,14350.0,14980.0,17.0],["2007-08-28",14770.0,14980.0,14280.0,14910.0,10.0],["2007-08-29",14910.0,14910.0,14140.0,14280.0,4.0],["2007-08-30",14560.0,14560.0,14280.0,14490.0,3.0],["2007-08-31",14840.0,14840.0,14350.0,14420.0,11.0],["2007-09-04",14490.0,14770.0,14420.0,14420.0,8.0],["2007-09-05",14280.0,14420.0,13650.0,14070.0,18.0],["2007-09-06",13370.0,14560.0,13020.0,13090.0,8.0],["2007-09-07",12950.0,13370.0,12950.0,13370.0,4.0],["2007-09-10",14140.0,14420.0,13650.0,14350.0,8.0],["2007-09-11",14980.0,14980.0,13720.0,13930.0,6.0],["2007-09-12",13930.0,14420.0,13930.0,14280.0,5.0],["2007-09-13",14490.0,14490.0,14000.0,14350.0,2.0],["2007-09-14",14070.0,14070.0,13650.0,13720.0,7.0],["2007-09-17",13370.0,14070.0,13020.0,13020.0,14.0],["2007-09-18",12600.0,13930.0,12600.0,13720.0,9.0],["2007-09-19",13930.0,13930.0,13090.0,13230.0,8.0],["2007-09-20",13370.0,13580.0,13020.0,13230.0,2.0],["2007-09-21",13090.0,13580.0,12670.0,12670.0,12.0],["2007-09-24",12740.0,13580.0,12740.0,13090.0,4.0],["2007-09-25",13160.0,13300.0,12810.0,13300.0,2.0],["2007-09-26",13580.0,13580.0,12950.0,13230.0,2.0],["2007-09-27",13090.0,13510.0,12740.0,12950.0,6.0],["2007-09-28",13090.0,13160.0,12600.0,13090.0,6.0],["2007-10-01",13580.0,13580.0,12600.0,12880.0,12.0],["2007-10-02",12740.0,13300.0,12460.0,12600.0,9.0],["2007-10-03",12600.0,13160.0,12390.0,12390.0,5.0],["2007-10-04",13090.0,13090.0,12600.0,12670.0,7.0],["2007-10-05",13020.0,13160.0,12670.0,12810.0,6.0],["2007-10-08",12670.0,14000.0,12670.0,13440.0,25.0],["2007-10-09",13580.0,14910.0,13580.0,14210.0,18.0],["2007-10-10",14210.0,15890.0,13720.0,15750.0,88.0],["2007-10-11",16170.0,16800.0,15120.0,15400.0,26.0],["2007-10-12",15890.0,16100.0,15400.0,15610.0,8.0],["2007-10-15",15610.0,15680.0,13300.0,14000.0,28.0],["2007-10-16",14630.0,14630.0,13860.0,14070.0,6.0],["2007-10-17",14140.0,14490.0,13440.0,13440.0,9.0],["2007-10-18",13300.0,14140.0,13300.0,13510.0,6.0],["2007-10-19",13370.0,13650.0,12950.0,13090.0,6.0],["2007-10-22",13090.0,13720.0,12950.0,13510.0,5.0],["2007-10-23",13720.0,14350.0,13650.0,13790.0,7.0],["2007-10-24",13790.0,14350.0,13720.0,13930.0,9.0],["2007-10-25",14000.0,14700.0,13930.0,13930.0,5.0],["2007-10-26",14000.0,14700.0,13860.0,14350.0,3.0],["2007-10-29",14560.0,14630.0,14000.0,14210.0,5.0],["2007-10-30",14350.0,14420.0,14140.0,14210.0,3.0],["2007-10-31",14700.0,14700.0,14140.0,14490.0,6.0],["2007-11-01",14910.0,14910.0,14070.0,14350.0,4.0],["2007-11-02",14070.0,14560.0,14070.0,14070.0,5.0],["2007-11-05",14280.0,14420.0,13790.0,14280.0,8.0],["2007-11-06",14140.0,14560.0,14140.0,14140.0,5.0],["2007-11-07",14210.0,14210.0,13860.0,14070.0,8.0],["2007-11-08",13930.0,14420.0,13650.0,13720.0,9.0],["2007-11-09",13720.0,14490.0,13650.0,14210.0,5.0],["2007-11-12",14630.0,15610.0,14420.0,14490.0,17.0],["2007-11-13",14490.0,15050.0,14070.0,14140.0,4.0],["2007-11-14",14000.0,14350.0,14000.0,14070.0,3.0],["2007-11-15",14000.0,14350.0,13720.0,14140.0,3.0],["2007-11-16",14000.0,14350.0,13720.0,14000.0,6.0],["2007-11-19",14000.0,14630.0,14000.0,14280.0,9.0],["2007-11-20",14280.0,14350.0,14000.0,14000.0,7.0],["2007-11-21",14000.0,14140.0,12950.0,13020.0,13.0],["2007-11-23",13370.0,14070.0,13020.0,14000.0,4.0],["2007-11-26",14700.0,16100.0,14210.0,14490.0,42.0],["2007-11-27",14910.0,15260.0,13860.0,13930.0,7.0],["2007-11-28",13930.0,15050.0,13930.0,14280.0,7.0],["2007-11-29",14000.0,14350.0,13440.0,14210.0,2.0],["2007-11-30",14070.0,14350.0,13440.0,13930.0,8.0],["2007-12-03",14140.0,14140.0,13510.0,14000.0,4.0],["2007-12-04",13930.0,14210.0,13370.0,13580.0,4.0],["2007-12-05",13860.0,13860.0,13300.0,13440.0,7.0],["2007-12-06",13300.0,13860.0,13300.0,13370.0,13.0],["2007-12-07",13440.0,13650.0,13300.0,13300.0,7.0],["2007-12-10",13580.0,13650.0,13300.0,13440.0,7.0],["2007-12-11",13650.0,13650.0,11970.0,12880.0,10.0],["2007-12-12",13160.0,13160.0,12810.0,13090.0,5.0],["2007-12-13",13090.0,13160.0,12320.0,13090.0,7.0],["2007-12-14",12810.0,13090.0,12460.0,12740.0,5.0],["2007-12-17",12460.0,12950.0,11760.0,11760.0,6.0],["2007-12-18",11760.0,11900.0,10850.0,11830.0,15.0],["2007-12-19",11620.0,11620.0,10990.0,11200.0,10.0],["2007-12-20",11200.0,11900.0,10990.0,11550.0,9.0],["2007-12-21",11620.0,11620.0,11060.0,11270.0,16.0],["2007-12-24",11410.0,11480.0,10990.0,11410.0,8.0],["2007-12-26",11410.0,11550.0,11270.0,11270.0,4.0],["2007-12-27",11270.0,11480.0,10920.0,10920.0,10.0],["2007-12-28",10780.0,10990.0,10150.0,10850.0,20.0],["2007-12-31",10780.0,10850.0,10430.0,10780.0,15.0],["2008-01-02",10780.0,11130.0,10780.0,11060.0,2.0],["2008-01-03",11200.0,11900.0,11200.0,11620.0,5.0],["2008-01-04",11900.0,11900.0,10850.0,11270.0,3.0],["2008-01-07",12600.0,12600.0,10920.0,11340.0,4.0],["2008-01-08",10850.0,11340.0,10850.0,10920.0,4.0],["2008-01-09",10640.0,10920.0,10220.0,10290.0,20.0],["2008-01-10",10150.0,10570.0,10150.0,10360.0,2.0],["2008-01-11",10500.0,10780.0,10360.0,10500.0,6.0],["2008-01-14",10500.0,10640.0,10290.0,10360.0,4.0],["2008-01-15",10500.0,10710.0,10220.0,10500.0,2.0],["2008-01-16",10290.0,10430.0,10150.0,10220.0,5.0],["2008-01-17",10150.0,10290.0,10150.0,10150.0,5.0],["2008-01-18",10150.0,10360.0,10150.0,10360.0,5.0],["2008-01-22",9940.0,10150.0,8750.0,9870.0,6.0],["2008-01-23",9520.0,9800.0,8400.0,9100.0,21.0],["2008-01-24",9380.0,9380.0,8820.0,9100.0,5.0],["2008-01-25",9100.0,9100.0,8470.0,8540.0,11.0],["2008-01-28",8470.0,8890.0,8120.0,8400.0,8.0],["2008-01-29",8610.0,8610.0,8050.0,8050.0,11.0],["2008-01-30",7840.0,8400.0,7840.0,7980.0,24.0],["2008-01-31",7910.0,8540.0,7910.0,8260.0,8.0],["2008-02-01",8260.0,8260.0,7700.0,7700.0,20.0],["2008-02-04",7840.0,7840.0,7350.0,7560.0,20.0],["2008-02-05",7700.0,7700.0,7280.0,7560.0,20.0],["2008-02-06",7350.0,8960.0,7140.0,7140.0,79.0],["2008-02-07",7350.0,7770.0,7280.0,7420.0,48.0],["2008-02-08",7560.0,7770.0,7350.0,7560.0,22.0],["2008-02-11",7700.0,7700.0,7350.0,7420.0,18.0],["2008-02-12",7420.0,7630.0,7350.0,7350.0,6.0],["2008-02-13",7420.0,7560.0,7210.0,7420.0,17.0],["2008-02-14",7560.0,7560.0,7210.0,7280.0,9.0],["2008-02-15",7280.0,7350.0,7140.0,7210.0,14.0],["2008-02-19",7140.0,7350.0,7000.0,7280.0,7.0],["2008-02-20",7350.0,7350.0,7000.0,7140.0,9.0],["2008-02-21",7280.0,7280.0,7000.0,7000.0,3.0],["2008-02-22",7070.0,7630.0,7070.0,7420.0,11.0],["2008-02-25",7560.0,7630.0,7350.0,7490.0,10.0],["2008-02-26",7490.0,7630.0,7490.0,7630.0,4.0],["2008-02-27",7350.0,7700.0,7350.0,7700.0,10.0],["2008-02-28",7700.0,7700.0,7070.0,7210.0,9.0],["2008-02-29",7560.0,7630.0,7350.0,7350.0,3.0],["2008-03-03",7490.0,8050.0,7210.0,7770.0,21.0],["2008-03-04",7770.0,7770.0,7420.0,7560.0,2.0],["2008-03-05",7700.0,7700.0,7490.0,7560.0,1.0],["2008-03-06",7700.0,7700.0,7490.0,7490.0,10.0],["2008-03-07",7350.0,7490.0,7070.0,7140.0,5.0],["2008-03-10",7140.0,7280.0,7000.0,7000.0,6.0],["2008-03-11",7070.0,7070.0,6300.0,6440.0,10.0],["2008-03-12",6300.0,6440.0,6230.0,6300.0,6.0],["2008-03-13",6300.0,6370.0,5950.0,6020.0,5.0],["2008-03-14",5530.0,7070.0,3220.0,6090.0,9.0],["2008-03-17",5670.0,5670.0,5110.0,5390.0,6.0],["2008-03-18",5600.0,6300.0,5390.0,6300.0,7.0],["2008-03-19",6090.0,6230.0,5670.0,6160.0,4.0],["2008-03-20",6300.0,6580.0,5390.0,6230.0,7.0],["2008-03-24",7000.0,7140.0,6790.0,6860.0,6.0],["2008-03-25",6790.0,7070.0,6020.0,6860.0,6.0],["2008-03-26",7070.0,7070.0,6650.0,7000.0,1.0],["2008-03-27",7700.0,7700.0,6440.0,6510.0,5.0],["2008-03-28",6650.0,6930.0,6650.0,6650.0,1.0],["2008-03-31",6650.0,7280.0,6650.0,7000.0,4.0],["2008-04-01",7560.0,7560.0,6440.0,6510.0,7.0],["2008-04-02",6510.0,7070.0,6510.0,6510.0,3.0],["2008-04-03",6580.0,6860.0,6300.0,6440.0,10.0],["2008-04-04",6230.0,6790.0,6230.0,6650.0,4.0],["2008-04-07",6650.0,6790.0,6230.0,6300.0,7.0],["2008-04-08",6720.0,6720.0,6160.0,6370.0,7.0],["2008-04-09",6300.0,6720.0,6300.0,6370.0,5.0],["2008-04-10",5740.0,6300.0,5740.0,6300.0,5.0],["2008-04-11",6580.0,6580.0,6090.0,6160.0,6.0],["2008-04-14",6370.0,6370.0,5670.0,6090.0,8.0],["2008-04-15",5740.0,6090.0,5670.0,5670.0,2.0],["2008-04-16",5600.0,6300.0,5320.0,6300.0,7.0],["2008-04-17",5670.0,6090.0,5600.0,5810.0,6.0],["2008-04-18",6020.0,6160.0,5810.0,5810.0,1.0],["2008-04-21",6160.0,6160.0,5250.0,5460.0,3.0],["2008-04-22",5320.0,5530.0,5320.0,5530.0,1.0],["2008-04-23",5670.0,5670.0,5530.0,5600.0,3.0],["2008-04-24",5600.0,5600.0,5180.0,5180.0,13.0],["2008-04-25",5180.0,5600.0,5180.0,5320.0,10.0],["2008-04-28",6440.0,6790.0,6160.0,6510.0,43.0],["2008-04-29",6650.0,6790.0,6160.0,6370.0,22.0],["2008-04-30",6790.0,6790.0,5740.0,5880.0,7.0],["2008-05-01",5950.0,5950.0,5600.0,5670.0,7.0],["2008-05-02",5670.0,6020.0,5460.0,5670.0,3.0],["2008-05-05",6160.0,6160.0,5390.0,5460.0,10.0],["2008-05-06",5390.0,5600.0,5250.0,5600.0,9.0],["2008-05-07",5460.0,5600.0,5320.0,5530.0,12.0],["2008-05-08",5530.0,5880.0,5320.0,5320.0,11.0],["2008-05-09",5250.0,5810.0,5250.0,5320.0,3.0],["2008-05-12",5320.0,5880.0,5320.0,5390.0,3.0],["2008-05-13",5530.0,5530.0,5320.0,5320.0,3.0],["2008-05-14",5740.0,5740.0,5390.0,5530.0,4.0],["2008-05-15",5460.0,5530.0,5320.0,5320.0,5.0],["2008-05-16",5530.0,5530.0,5320.0,5460.0,3.0],["2008-05-19",5320.0,5600.0,5250.0,5460.0,6.0],["2008-05-20",5250.0,5460.0,5040.0,5180.0,7.0],["2008-05-21",4830.0,5460.0,4620.0,4760.0,10.0],["2008-05-22",4620.0,5180.0,4620.0,4970.0,2.0],["2008-05-23",5180.0,5180.0,4760.0,4830.0,3.0],["2008-05-27",4830.0,5180.0,4620.0,5040.0,1.0],["2008-05-28",5180.0,5670.0,5180.0,5670.0,6.0],["2008-05-29",5670.0,5950.0,5600.0,5740.0,5.0],["2008-05-30",5600.0,5740.0,4900.0,4970.0,10.0],["2008-06-02",5600.0,5600.0,4970.0,5390.0,5.0],["2008-06-03",5180.0,5390.0,5180.0,5180.0,2.0],["2008-06-04",4690.0,4900.0,4620.0,4760.0,25.0],["2008-06-05",4690.0,4900.0,4690.0,4830.0,5.0],["2008-06-06",4830.0,5320.0,4830.0,5040.0,2.0],["2008-06-09",4830.0,5040.0,4620.0,4830.0,3.0],["2008-06-10",4830.0,4900.0,4690.0,4900.0,2.0],["2008-06-11",4760.0,5040.0,4690.0,4830.0,2.0],["2008-06-12",4900.0,5110.0,4830.0,4970.0,3.0],["2008-06-13",4900.0,5110.0,4900.0,4970.0,4.0],["2008-06-16",5110.0,5110.0,4900.0,5040.0,1.0],["2008-06-17",5110.0,5110.0,4900.0,5110.0,2.0],["2008-06-18",4900.0,5040.0,4690.0,4830.0,5.0],["2008-06-19",4830.0,5040.0,4830.0,4830.0,1.0],["2008-06-20",5110.0,5110.0,4620.0,4690.0,1.0],["2008-06-23",4620.0,4690.0,4200.0,4410.0,6.0],["2008-06-24",4340.0,4620.0,4200.0,4200.0,9.0],["2008-06-25",4060.0,4340.0,3920.0,4340.0,5.0],["2008-06-26",4270.0,4900.0,4060.0,4270.0,4.0],["2008-06-27",4830.0,4830.0,4060.0,4340.0,2.0],["2008-06-30",4830.0,4830.0,4060.0,4130.0,1.0],["2008-07-01",4200.0,4200.0,3920.0,3990.0,3.0],["2008-07-02",3990.0,4270.0,3990.0,4130.0,4.0],["2008-07-03",4270.0,4690.0,3990.0,4550.0,2.0],["2008-07-07",4690.0,4690.0,4130.0,4270.0,4.0],["2008-07-08",3990.0,4410.0,3850.0,4200.0,4.0],["2008-07-09",4340.0,4410.0,4060.0,4340.0,1.0],["2008-07-10",4410.0,4410.0,3850.0,4200.0,5.0],["2008-07-11",4200.0,4340.0,3850.0,4060.0,2.0],["2008-07-14",3850.0,4060.0,3850.0,3990.0,2.0],["2008-07-15",3850.0,4270.0,3850.0,4130.0,4.0],["2008-07-16",4060.0,4620.0,4060.0,4620.0,3.0],["2008-07-17",4620.0,4830.0,4270.0,4690.0,7.0],["2008-07-18",4550.0,5390.0,4550.0,5180.0,9.0],["2008-07-21",5390.0,6230.0,5320.0,5880.0,15.0],["2008-07-22",5950.0,6090.0,5530.0,6020.0,13.0],["2008-07-23",5810.0,5950.0,5390.0,5810.0,8.0],["2008-07-24",6090.0,6230.0,5530.0,5950.0,11.0],["2008-07-25",5810.0,6160.0,5810.0,6090.0,9.0],["2008-07-28",6020.0,6300.0,5950.0,6230.0,9.0],["2008-07-29",5950.0,6300.0,5600.0,5950.0,7.0],["2008-07-30",5950.0,5950.0,5600.0,5740.0,3.0],["2008-07-31",5460.0,5950.0,5460.0,5740.0,3.0],["2008-08-01",5460.0,5950.0,5460.0,5950.0,1.0],["2008-08-04",5530.0,5600.0,5460.0,5530.0,2.0],["2008-08-05",5530.0,5810.0,5390.0,5530.0,2.0],["2008-08-06",5670.0,5810.0,5390.0,5390.0,2.0],["2008-08-07",5460.0,5670.0,5390.0,5390.0,2.0],["2008-08-08",5460.0,5950.0,5320.0,5810.0,5.0],["2008-08-11",5950.0,5950.0,5670.0,5810.0,2.0],["2008-08-12",5950.0,5950.0,5670.0,5810.0,5.0],["2008-08-13",5810.0,5880.0,5320.0,5390.0,4.0],["2008-08-14",5320.0,5810.0,4550.0,4830.0,6.0],["2008-08-15",4900.0,5460.0,4900.0,5110.0,2.0],["2008-08-18",4900.0,5600.0,4900.0,5040.0,4.0],["2008-08-19",5040.0,5250.0,4550.0,4690.0,4.0],["2008-08-20",4550.0,4830.0,4550.0,4830.0,1.0],["2008-08-21",4550.0,4690.0,4340.0,4550.0,4.0],["2008-08-22",4550.0,4900.0,4550.0,4620.0,3.0],["2008-08-25",4760.0,4900.0,4340.0,4410.0,3.0],["2008-08-26",4760.0,5600.0,4760.0,5250.0,12.0],["2008-08-27",5460.0,5460.0,4900.0,4970.0,1.0],["2008-08-28",4970.0,5460.0,4970.0,5320.0,3.0],["2008-08-29",5530.0,5600.0,4900.0,5320.0,8.0],["2008-09-02",5320.0,5600.0,4760.0,5390.0,6.0],["2008-09-03",5040.0,5530.0,4900.0,5320.0,1.0],["2008-09-04",4970.0,5040.0,4830.0,4900.0,1.0],["2008-09-05",4760.0,4900.0,4620.0,4620.0,3.0],["2008-09-08",5110.0,5110.0,4620.0,4620.0,2.0],["2008-09-09",4620.0,4620.0,4200.0,4200.0,4.0],["2008-09-10",4200.0,5250.0,4200.0,4690.0,16.0],["2008-09-11",4270.0,4830.0,4270.0,4550.0,1.0],["2008-09-12",4340.0,4760.0,4200.0,4270.0,1.0],["2008-09-15",4270.0,4830.0,4130.0,4130.0,2.0],["2008-09-16",4200.0,4270.0,3850.0,4200.0,4.0],["2008-09-17",4200.0,4480.0,4200.0,4200.0,1.0],["2008-09-18",4130.0,4480.0,4060.0,4200.0,2.0],["2008-09-19",4060.0,4340.0,3850.0,3920.0,11.0],["2008-09-22",3990.0,4130.0,3710.0,3780.0,8.0],["2008-09-23",3990.0,4060.0,3570.0,3640.0,3.0],["2008-09-24",3850.0,3850.0,3570.0,3640.0,5.0],["2008-09-25",3640.0,3850.0,3360.0,3570.0,7.0],["2008-09-26",3640.0,3780.0,3640.0,3640.0,4.0],["2008-09-29",3360.0,3780.0,2660.0,2660.0,6.0],["2008-09-30",2800.0,3080.0,2520.0,2940.0,7.0],["2008-10-01",3010.0,3290.0,2940.0,3010.0,2.0],["2008-10-02",3780.0,3850.0,2870.0,3360.0,2.0],["2008-10-03",2800.0,3430.0,2800.0,3290.0,2.0],["2008-10-06",3500.0,3640.0,2800.0,3080.0,6.0],["2008-10-07",3080.0,3080.0,2800.0,2800.0,5.0],["2008-10-08",2800.0,3080.0,2800.0,2940.0,3.0],["2008-10-09",3010.0,3010.0,2730.0,2730.0,7.0],["2008-10-10",2730.0,2940.0,2520.0,2800.0,5.0],["2008-10-13",2800.0,2870.0,2520.0,2730.0,2.0],["2008-10-14",2730.0,2800.0,2100.0,2310.0,15.0],["2008-10-15",2310.0,2730.0,2310.0,2450.0,1.0],["2008-10-16",2380.0,2870.0,2240.0,2310.0,3.0],["2008-10-17",2450.0,2450.0,2240.0,2240.0,6.0],["2008-10-20",2380.0,2870.0,2240.0,2310.0,1.0],["2008-10-21",2800.0,2800.0,2310.0,2310.0,1.0],["2008-10-22",2730.0,2730.0,2380.0,2450.0,2.0],["2008-10-23",2240.0,2380.0,2240.0,2240.0,2.0],["2008-10-24",2240.0,2240.0,1680.0,1680.0,10.0],["2008-10-27",1960.0,2800.0,1820.0,2100.0,10.0],["2008-10-28",2450.0,2450.0,2100.0,2100.0,3.0],["2008-10-29",2310.0,2730.0,2310.0,2590.0,6.0],["2008-10-30",2800.0,2800.0,2450.0,2590.0,2.0],["2008-10-31",2940.0,2940.0,2730.0,2870.0,6.0],["2008-11-03",3010.0,3220.0,2800.0,3220.0,7.0],["2008-11-04",3220.0,3360.0,2940.0,3150.0,6.0],["2008-11-05",2940.0,3150.0,2730.0,2800.0,2.0],["2008-11-06",2730.0,2800.0,2380.0,2730.0,4.0],["2008-11-07",2730.0,2730.0,2590.0,2590.0,3.0],["2008-11-10",2660.0,2730.0,2520.0,2730.0,9.0],["2008-11-11",2520.0,2800.0,2520.0,2520.0,2.0],["2008-11-12",2660.0,2660.0,2380.0,2380.0,5.0],["2008-11-13",2380.0,2660.0,2380.0,2380.0,1.0],["2008-11-14",2380.0,2590.0,2100.0,2240.0,3.0],["2008-11-17",2450.0,2520.0,2030.0,2030.0,3.0],["2008-11-18",2030.0,2310.0,1820.0,1820.0,4.0],["2008-11-19",2450.0,2590.0,1050.0,2100.0,19.0],["2008-11-20",1050.0,1960.0,1050.0,1890.0,3.0],["2008-11-21",1890.0,2450.0,1400.0,1610.0,5.0],["2008-11-24",1960.0,1960.0,1400.0,1470.0,3.0],["2008-11-25",1400.0,2450.0,1260.0,2450.0,5.0],["2008-11-26",2170.0,2310.0,2030.0,2030.0,4.0],["2008-11-28",2170.0,2310.0,1680.0,1820.0,1.0],["2008-12-01",1680.0,1750.0,1540.0,1540.0,1.0],["2008-12-02",1960.0,1960.0,1750.0,1960.0,2.0],["2008-12-03",1960.0,1960.0,1400.0,1610.0,3.0],["2008-12-04",1540.0,1680.0,910.0,1260.0,40.0],["2008-12-05",1260.0,1680.0,1260.0,1540.0,19.0],["2008-12-08",1750.0,1750.0,1540.0,1610.0,1.0],["2008-12-09",1610.0,1750.0,1540.0,1540.0,5.0],["2008-12-10",1750.0,1750.0,1470.0,1470.0,3.0],["2008-12-11",1470.0,1680.0,1400.0,1610.0,2.0],["2008-12-12",1680.0,1750.0,1540.0,1540.0,1.0],["2008-12-15",1610.0,1680.0,1610.0,1610.0,0.0],["2008-12-16",1680.0,1680.0,1540.0,1680.0,1.0],["2008-12-17",1540.0,1680.0,1540.0,1680.0,3.0],["2008-12-18",1680.0,1680.0,1540.0,1610.0,3.0],["2008-12-19",1540.0,1610.0,1400.0,1400.0,3.0],["2008-12-22",1540.0,1750.0,1400.0,1470.0,4.0],["2008-12-23",1470.0,1470.0,1260.0,1330.0,5.0],["2008-12-24",1400.0,1400.0,1260.0,1260.0,5.0],["2008-12-26",1260.0,1400.0,1190.0,1330.0,3.0],["2008-12-29",1190.0,1540.0,1190.0,1190.0,5.0],["2008-12-30",1190.0,1260.0,1050.0,1190.0,6.0],["2008-12-31",1190.0,1540.0,1050.0,1540.0,10.0],["2009-01-02",1050.0,4900.0,1050.0,2100.0,25.0],["2009-01-05",2240.0,3010.0,1610.0,2310.0,20.0],["2009-01-06",2380.0,2450.0,2100.0,2240.0,6.0],["2009-01-07",2310.0,2450.0,2170.0,2170.0,5.0],["2009-01-08",2170.0,2240.0,2170.0,2170.0,1.0],["2009-01-09",2380.0,2380.0,2170.0,2380.0,1.0],["2009-01-12",2450.0,2450.0,2170.0,2170.0,1.0],["2009-01-13",2100.0,2310.0,1750.0,1890.0,1.0],["2009-01-14",1750.0,1960.0,1470.0,1890.0,1.0],["2009-01-15",1470.0,1750.0,1470.0,1610.0,1.0],["2009-01-16",1750.0,2520.0,1750.0,2170.0,4.0],["2009-01-20",2100.0,2100.0,1610.0,1960.0,2.0],["2009-01-21",2030.0,2310.0,2030.0,2100.0,2.0],["2009-01-22",2100.0,2240.0,1610.0,1750.0,1.0],["2009-01-23",1750.0,2100.0,1610.0,1680.0,2.0],["2009-01-26",1750.0,1820.0,1400.0,1610.0,9.0],["2009-01-27",1610.0,1610.0,1400.0,1470.0,5.0],["2009-01-28",1470.0,1540.0,1400.0,1470.0,2.0],["2009-01-29",1470.0,1820.0,1400.0,1540.0,12.0],["2009-01-30",1540.0,1610.0,1470.0,1540.0,15.0],["2009-02-02",1540.0,1750.0,1400.0,1400.0,2.0],["2009-02-03",1400.0,1540.0,1260.0,1540.0,1.0],["2009-02-04",1400.0,1400.0,1190.0,1260.0,13.0],["2009-02-05",1260.0,1400.0,1190.0,1260.0,9.0],["2009-02-06",1400.0,1400.0,1330.0,1400.0,6.0],["2009-02-09",1470.0,1540.0,1330.0,1330.0,1.0],["2009-02-10",1330.0,1470.0,1260.0,1260.0,3.0],["2009-02-11",1120.0,1330.0,1120.0,1260.0,4.0],["2009-02-12",1260.0,1400.0,1190.0,1400.0,2.0],["2009-02-13",1540.0,1540.0,1190.0,1540.0,1.0],["2009-02-17",1540.0,1750.0,1260.0,1400.0,8.0],["2009-02-18",1260.0,1470.0,1050.0,1470.0,3.0],["2009-02-19",1470.0,1540.0,1050.0,1540.0,2.0],["2009-02-20",1540.0,1540.0,1050.0,1260.0,12.0],["2009-02-23",1610.0,1610.0,1190.0,1330.0,2.0],["2009-02-24",1050.0,1330.0,1050.0,1120.0,7.0],["2009-02-25",1330.0,1330.0,1120.0,1120.0,5.0],["2009-02-26",1330.0,1330.0,1120.0,1120.0,1.0],["2009-02-27",1120.0,1120.0,700.0,910.0,8.0],["2009-03-02",910.0,1120.0,700.0,840.0,7.0],["2009-03-03",770.0,770.0,700.0,770.0,13.0],["2009-03-04",770.0,770.0,700.0,770.0,15.0],["2009-03-05",700.0,770.0,630.0,770.0,24.0],["2009-03-06",560.0,770.0,560.0,700.0,6.0],["2009-03-09",770.0,770.0,560.0,700.0,27.0],["2009-03-10",700.0,700.0,560.0,630.0,23.0],["2009-03-11",700.0,770.0,560.0,560.0,23.0],["2009-03-12",630.0,700.0,560.0,560.0,17.0],["2009-03-13",700.0,700.0,560.0,700.0,39.0],["2009-03-16",700.0,700.0,490.0,560.0,31.0],["2009-03-17",700.0,700.0,420.0,630.0,50.0],["2009-03-18",630.0,630.0,560.0,630.0,13.0],["2009-03-19",630.0,700.0,560.0,700.0,7.0],["2009-03-20",700.0,980.0,630.0,910.0,31.0],["2009-03-23",910.0,910.0,420.0,700.0,19.0],["2009-03-24",840.0,840.0,700.0,770.0,21.0],["2009-03-25",770.0,2030.0,770.0,1820.0,167.0],["2009-03-26",2030.0,2030.0,1260.0,1610.0,77.0],["2009-03-27",1050.0,1540.0,1050.0,1540.0,43.0],["2009-03-30",1400.0,1680.0,1190.0,1610.0,26.0],["2009-03-31",2030.0,4060.0,2030.0,2870.0,360.0],["2009-04-01",1680.0,2030.0,1540.0,1750.0,168.0],["2009-04-02",1750.0,1960.0,1540.0,1610.0,50.0],["2009-04-03",1680.0,1750.0,1540.0,1610.0,30.0],["2009-04-06",1540.0,1540.0,1400.0,1540.0,21.0],["2009-04-07",1400.0,2310.0,1400.0,1540.0,106.0],["2009-04-08",1540.0,1890.0,1400.0,1680.0,37.0],["2009-04-09",1680.0,1680.0,1540.0,1680.0,14.0],["2009-04-13",1680.0,2100.0,1540.0,1610.0,10.0],["2009-04-14",1750.0,1890.0,1680.0,1750.0,29.0],["2009-04-15",1680.0,1820.0,1540.0,1610.0,15.0],["2009-04-16",1820.0,1820.0,1540.0,1540.0,13.0],["2009-04-17",1610.0,1610.0,1470.0,1470.0,20.0],["2009-04-20",1470.0,1680.0,1470.0,1470.0,9.0],["2009-04-21",1610.0,1610.0,1470.0,1470.0,5.0],["2009-04-22",1470.0,1610.0,1470.0,1610.0,7.0],["2009-04-23",1470.0,1610.0,1470.0,1470.0,10.0],["2009-04-24",1470.0,1610.0,1470.0,1470.0,6.0],["2009-04-27",1470.0,1540.0,1470.0,1470.0,4.0],["2009-04-28",1470.0,1540.0,1400.0,1470.0,9.0],["2009-04-29",1610.0,1610.0,1190.0,1190.0,31.0],["2009-04-30",1190.0,1540.0,1190.0,1540.0,21.0],["2009-05-01",1330.0,1540.0,1330.0,1470.0,6.0],["2009-05-04",1330.0,1470.0,1330.0,1330.0,13.0],["2009-05-05",1260.0,1400.0,1260.0,1260.0,9.0],["2009-05-06",1260.0,1750.0,1260.0,1680.0,65.0],["2009-05-07",1750.0,3500.0,1750.0,2030.0,115.0],["2009-05-08",1820.0,2590.0,1820.0,1960.0,69.0],["2009-05-11",1820.0,1890.0,1540.0,1750.0,30.0],["2009-05-12",1820.0,1820.0,1610.0,1610.0,20.0],["2009-05-13",1610.0,1680.0,1400.0,1470.0,23.0],["2009-05-14",1540.0,1680.0,1540.0,1610.0,20.0],["2009-05-15",1610.0,1610.0,1470.0,1470.0,7.0],["2009-05-18",1470.0,1610.0,1470.0,1470.0,13.0],["2009-05-19",1400.0,1540.0,1400.0,1470.0,20.0],["2009-05-20",1470.0,1540.0,1470.0,1540.0,7.0],["2009-05-21",1540.0,1540.0,1470.0,1470.0,4.0],["2009-05-22",1470.0,1540.0,1400.0,1400.0,6.0],["2009-05-26",1470.0,1540.0,1470.0,1470.0,3.0],["2009-05-27",1470.0,1540.0,1470.0,1470.0,4.0],["2009-05-28",1470.0,2450.0,1470.0,2310.0,155.0],["2009-05-29",2450.0,2450.0,1750.0,1890.0,47.0],["2009-06-01",1890.0,1960.0,1610.0,1680.0,30.0],["2009-06-02",1470.0,1750.0,1050.0,1680.0,33.0],["2009-06-03",1610.0,3500.0,1610.0,2800.0,420.0],["2009-06-04",2800.0,3290.0,2240.0,2450.0,122.0],["2009-06-05",2660.0,3500.0,2310.0,3150.0,153.0],["2009-06-08",3220.0,3220.0,2520.0,2800.0,62.0],["2009-06-09",2800.0,3150.0,2520.0,2730.0,21.0],["2009-06-10",2730.0,2730.0,2450.0,2520.0,46.0],["2009-06-11",2590.0,2660.0,2240.0,2310.0,39.0],["2009-06-12",2240.0,2310.0,2100.0,2170.0,13.0],["2009-06-15",2590.0,2590.0,2240.0,2240.0,12.0],["2009-06-16",2240.0,2450.0,2100.0,2100.0,19.0],["2009-06-17",2240.0,2520.0,2100.0,2240.0,14.0],["2009-06-18",2170.0,2450.0,2170.0,2240.0,13.0],["2009-06-19",2310.0,2310.0,2170.0,2240.0,6.0],["2009-06-22",2310.0,2940.0,2310.0,2380.0,170.0],["2009-06-23",2380.0,2380.0,2170.0,2170.0,38.0],["2009-06-24",2310.0,2310.0,2170.0,2170.0,19.0],["2009-06-25",2240.0,2310.0,2170.0,2240.0,46.0],["2009-06-26",2310.0,2310.0,2240.0,2240.0,9.0],["2009-06-29",2310.0,2450.0,2240.0,2240.0,8.0],["2009-06-30",2240.0,2450.0,2240.0,2240.0,6.0],["2009-07-01",2240.0,2450.0,2240.0,2240.0,3.0],["2009-07-02",2240.0,2380.0,2240.0,2240.0,6.0],["2009-07-06",2240.0,2310.0,2170.0,2240.0,7.0],["2009-07-07",2240.0,2240.0,1890.0,1890.0,17.0],["2009-07-08",2100.0,2100.0,1750.0,1820.0,5.0],["2009-07-09",1750.0,1890.0,1750.0,1820.0,6.0],["2009-07-10",1820.0,1820.0,1680.0,1680.0,8.0],["2009-07-13",1820.0,1890.0,1680.0,1820.0,10.0],["2009-07-14",1890.0,2380.0,1820.0,1960.0,10.0],["2009-07-15",2100.0,2100.0,1820.0,1890.0,3.0],["2009-07-16",2030.0,2030.0,1890.0,1890.0,2.0],["2009-07-17",1820.0,2030.0,1680.0,1750.0,7.0],["2009-07-20",1680.0,2100.0,1680.0,2100.0,14.0],["2009-07-21",2100.0,2100.0,1820.0,1820.0,8.0],["2009-07-22",1820.0,1960.0,1820.0,1960.0,2.0],["2009-07-23",1960.0,1960.0,1820.0,1890.0,2.0],["2009-07-24",1890.0,1960.0,1890.0,1890.0,16.0],["2009-07-27",1890.0,1890.0,1680.0,1750.0,13.0],["2009-07-28",1750.0,2240.0,1750.0,2100.0,18.0],["2009-07-29",1680.0,1960.0,1680.0,1680.0,43.0],["2009-07-30",1680.0,1820.0,1680.0,1750.0,11.0],["2009-07-31",1820.0,1820.0,1680.0,1680.0,10.0],["2009-08-03",1610.0,1750.0,1610.0,1680.0,14.0],["2009-08-04",1610.0,1680.0,1610.0,1680.0,6.0],["2009-08-05",1750.0,1820.0,1680.0,1750.0,9.0],["2009-08-06",2100.0,2100.0,1750.0,2030.0,20.0],["2009-08-07",2030.0,2030.0,1680.0,1820.0,17.0],["2009-08-10",2030.0,2030.0,1750.0,1820.0,9.0],["2009-08-11",1820.0,2030.0,1820.0,1820.0,6.0],["2009-08-12",1960.0,2100.0,1820.0,1890.0,8.0],["2009-08-13",2100.0,3010.0,2100.0,2240.0,233.0],["2009-08-14",2240.0,2240.0,1960.0,2100.0,47.0],["2009-08-17",2100.0,2100.0,1960.0,1960.0,11.0],["2009-08-18",1960.0,2030.0,1750.0,1820.0,29.0],["2009-08-19",1820.0,2030.0,1820.0,1820.0,14.0],["2009-08-20",1890.0,2030.0,1820.0,1890.0,11.0],["2009-08-21",1960.0,1960.0,1750.0,1960.0,23.0],["2009-08-24",1960.0,2310.0,1960.0,2030.0,42.0],["2009-08-25",2030.0,2310.0,1960.0,2030.0,28.0],["2009-08-26",1960.0,2100.0,1960.0,2100.0,16.0],["2009-08-27",2100.0,2100.0,1960.0,2030.0,8.0],["2009-08-28",1960.0,2100.0,1960.0,1960.0,11.0],["2009-08-31",1960.0,2100.0,1960.0,1960.0,8.0],["2009-09-01",1960.0,2100.0,1680.0,1820.0,26.0],["2009-09-02",1680.0,1820.0,1680.0,1750.0,11.0],["2009-09-03",1820.0,1890.0,1750.0,1820.0,9.0],["2009-09-04",1960.0,1960.0,1750.0,1750.0,4.0],["2009-09-08",1750.0,1960.0,1750.0,1820.0,8.0],["2009-09-09",1960.0,4200.0,1960.0,2730.0,680.0],["2009-09-10",2730.0,2730.0,2310.0,2450.0,114.0],["2009-09-11",2310.0,2520.0,2310.0,2380.0,29.0],["2009-09-14",2310.0,2520.0,2240.0,2450.0,22.0],["2009-09-15",2520.0,2590.0,2310.0,2520.0,27.0],["2009-09-16",2520.0,2520.0,2380.0,2450.0,24.0],["2009-09-17",2380.0,2520.0,2380.0,2450.0,21.0],["2009-09-18",2450.0,2450.0,2380.0,2380.0,11.0],["2009-09-21",2450.0,2450.0,2100.0,2100.0,24.0],["2009-09-22",2450.0,2450.0,2240.0,2450.0,22.0],["2009-09-23",2450.0,2590.0,2310.0,2450.0,38.0],["2009-09-24",2520.0,2520.0,2310.0,2310.0,16.0],["2009-09-25",2380.0,2450.0,2310.0,2310.0,15.0],["2009-09-28",2170.0,2380.0,2170.0,2240.0,7.0],["2009-09-29",2240.0,2380.0,2240.0,2310.0,6.0],["2009-09-30",2380.0,2380.0,2240.0,2240.0,13.0],["2009-10-01",2240.0,2310.0,2240.0,2310.0,9.0],["2009-10-02",2310.0,2520.0,2310.0,2310.0,12.0],["2009-10-05",2380.0,2450.0,2240.0,2240.0,9.0],["2009-10-06",2240.0,2380.0,2240.0,2310.0,7.0],["2009-10-07",2240.0,2380.0,2030.0,2100.0,35.0],["2009-10-08",2100.0,2100.0,1680.0,1890.0,230.0],["2009-10-09",1960.0,1960.0,1750.0,1750.0,70.0],["2009-10-12",1960.0,1960.0,1750.0,1960.0,129.0],["2009-10-13",1960.0,2030.0,1820.0,1890.0,43.0],["2009-10-14",1820.0,1890.0,1820.0,1890.0,30.0],["2009-10-15",1820.0,1960.0,1820.0,1890.0,30.0],["2009-10-16",1890.0,1890.0,1750.0,1820.0,10.0],["2009-10-19",1820.0,1890.0,1750.0,1820.0,17.0],["2009-10-20",1820.0,1890.0,1680.0,1750.0,25.0],["2009-10-21",1750.0,1890.0,1680.0,1750.0,16.0],["2009-10-22",1890.0,1890.0,1680.0,1820.0,19.0],["2009-10-23",1750.0,1960.0,1680.0,1750.0,56.0],["2009-10-26",1750.0,1960.0,1680.0,1820.0,32.0],["2009-10-27",1820.0,1820.0,1610.0,1680.0,28.0],["2009-10-28",1750.0,1750.0,1470.0,1470.0,37.0],["2009-10-29",1470.0,1610.0,1400.0,1400.0,21.0],["2009-10-30",1680.0,1680.0,1400.0,1470.0,28.0],["2009-11-02",1750.0,1750.0,1400.0,1540.0,28.0],["2009-11-03",1540.0,1820.0,1400.0,1680.0,33.0],["2009-11-04",1960.0,1960.0,1540.0,1540.0,19.0],["2009-11-05",1680.0,1820.0,1540.0,1680.0,24.0],["2009-11-06",1680.0,1750.0,1540.0,1680.0,11.0],["2009-11-09",1750.0,1750.0,1540.0,1610.0,20.0],["2009-11-10",1750.0,1750.0,1610.0,1750.0,11.0],["2009-11-11",1750.0,1820.0,1680.0,1820.0,16.0],["2009-11-12",1890.0,1890.0,1750.0,1750.0,8.0],["2009-11-13",1890.0,1890.0,1610.0,1610.0,15.0],["2009-11-16",1610.0,1750.0,1540.0,1750.0,5.0],["2009-11-17",1750.0,1750.0,1610.0,1680.0,27.0],["2009-11-18",1680.0,1680.0,1540.0,1610.0,12.0],["2009-11-19",1610.0,1610.0,1540.0,1540.0,6.0],["2009-11-20",1540.0,1750.0,1540.0,1610.0,34.0],["2009-11-23",1750.0,1750.0,1540.0,1680.0,5.0],["2009-11-24",1540.0,2030.0,1540.0,1750.0,122.0],["2009-11-25",1820.0,1820.0,1610.0,1610.0,19.0],["2009-11-27",1610.0,1750.0,1610.0,1750.0,12.0],["2009-11-30",1820.0,1820.0,1610.0,1610.0,25.0],["2009-12-01",1750.0,1750.0,1610.0,1610.0,8.0],["2009-12-02",1680.0,1680.0,1610.0,1610.0,5.0],["2009-12-03",1610.0,1680.0,1610.0,1610.0,19.0],["2009-12-04",1750.0,1820.0,1610.0,1750.0,16.0],["2009-12-07",1750.0,2520.0,1750.0,2100.0,559.0],["2009-12-08",2100.0,2170.0,1890.0,2030.0,118.0],["2009-12-09",2030.0,2170.0,1960.0,2100.0,67.0],["2009-12-10",2100.0,2170.0,1890.0,2030.0,30.0],["2009-12-11",2100.0,2520.0,1890.0,2240.0,157.0],["2009-12-14",2240.0,2940.0,2240.0,2380.0,259.0],["2009-12-15",2380.0,2520.0,1890.0,2100.0,129.0],["2009-12-16",1960.0,1960.0,1750.0,1750.0,89.0],["2009-12-17",1820.0,1820.0,1610.0,1750.0,56.0],["2009-12-18",1750.0,1960.0,1610.0,1680.0,39.0],["2009-12-21",1750.0,1890.0,1750.0,1820.0,9.0],["2009-12-22",1820.0,1890.0,1680.0,1680.0,9.0],["2009-12-23",1750.0,1890.0,1610.0,1610.0,41.0],["2009-12-24",1750.0,1750.0,1610.0,1750.0,7.0],["2009-12-28",1820.0,1820.0,1610.0,1610.0,21.0],["2009-12-29",1610.0,2030.0,1610.0,2030.0,106.0],["2009-12-30",1960.0,2100.0,1890.0,2100.0,32.0],["2009-12-31",2100.0,2310.0,1890.0,1960.0,112.0],["2010-01-04",2030.0,2030.0,1890.0,1960.0,19.0],["2010-01-05",1960.0,1960.0,1820.0,1960.0,27.0],["2010-01-06",1890.0,2170.0,1820.0,2100.0,35.0],["2010-01-07",2100.0,2100.0,1750.0,1960.0,27.0],["2010-01-08",2030.0,2240.0,1960.0,2170.0,59.0],["2010-01-11",2240.0,2380.0,2030.0,2240.0,65.0],["2010-01-12",2240.0,2310.0,2030.0,2240.0,16.0],["2010-01-13",1540.0,1680.0,1260.0,1470.0,497.0],["2010-01-14",1470.0,1610.0,1330.0,1330.0,152.0],["2010-01-15",1330.0,1400.0,1190.0,1330.0,95.0],["2010-01-19",1330.0,1400.0,1050.0,1190.0,69.0],["2010-01-20",1120.0,1260.0,1120.0,1260.0,81.0],["2010-01-21",1050.0,1330.0,1050.0,1120.0,109.0],["2010-01-22",1120.0,1190.0,1120.0,1190.0,40.0],["2010-01-25",1190.0,1260.0,1050.0,1120.0,25.0],["2010-01-26",1120.0,1260.0,1050.0,1050.0,35.0],["2010-01-27",1050.0,1190.0,1050.0,1120.0,24.0],["2010-01-28",1120.0,1190.0,1120.0,1190.0,21.0],["2010-01-29",1190.0,1190.0,1050.0,1120.0,17.0],["2010-02-01",1050.0,1330.0,1050.0,1260.0,30.0],["2010-02-02",1190.0,1260.0,1120.0,1120.0,13.0],["2010-02-03",1120.0,1190.0,1050.0,1120.0,26.0],["2010-02-04",1120.0,1120.0,910.0,1120.0,19.0],["2010-02-05",1050.0,1120.0,1050.0,1050.0,9.0],["2010-02-08",1120.0,1120.0,1120.0,1120.0,3.0],["2010-02-09",1190.0,1400.0,1190.0,1400.0,71.0],["2010-02-10",1400.0,1400.0,1330.0,1400.0,27.0],["2010-02-11",1400.0,1400.0,1330.0,1330.0,13.0],["2010-02-12",1330.0,1330.0,1330.0,1330.0,4.0],["2010-02-16",1400.0,1400.0,1190.0,1190.0,1.0],["2010-02-17",1190.0,1400.0,910.0,1120.0,13.0],["2010-02-18",1260.0,1260.0,1050.0,1260.0,10.0],["2010-02-19",1260.0,1260.0,980.0,1050.0,58.0],["2010-02-22",1050.0,1330.0,1050.0,1190.0,15.0],["2010-02-23",1190.0,1190.0,1190.0,1190.0,2.0],["2010-02-24",1050.0,1190.0,1050.0,1190.0,5.0],["2010-02-25",1120.0,1260.0,1120.0,1260.0,5.0],["2010-02-26",1260.0,1330.0,1120.0,1330.0,2.0],["2010-03-01",1260.0,1330.0,1260.0,1260.0,13.0],["2010-03-02",1260.0,1330.0,1260.0,1260.0,8.0],["2010-03-03",1260.0,1260.0,1260.0,1260.0,5.0],["2010-03-04",1260.0,1330.0,1260.0,1330.0,6.0],["2010-03-05",1400.0,1400.0,1260.0,1330.0,5.0],["2010-03-08",1330.0,1400.0,1260.0,1260.0,8.0],["2010-03-09",1400.0,1400.0,1260.0,1330.0,4.0],["2010-03-10",1190.0,1330.0,1190.0,1330.0,8.0],["2010-03-11",1330.0,1330.0,1190.0,1330.0,4.0],["2010-03-12",1330.0,1400.0,1260.0,1260.0,4.0],["2010-03-15",1260.0,1400.0,1260.0,1400.0,3.0],["2010-03-16",1400.0,1400.0,1260.0,1400.0,3.0],["2010-03-17",1400.0,1400.0,1260.0,1400.0,21.0],["2010-03-18",1260.0,1400.0,1260.0,1400.0,6.0],["2010-03-19",1400.0,1540.0,1400.0,1470.0,14.0],["2010-03-22",1400.0,1610.0,1400.0,1610.0,11.0],["2010-03-23",1540.0,1610.0,1260.0,1540.0,13.0],["2010-03-24",1470.0,1610.0,1470.0,1540.0,4.0],["2010-03-25",1540.0,1610.0,1470.0,1610.0,3.0],["2010-03-26",1610.0,1610.0,1400.0,1610.0,12.0],["2010-03-29",1610.0,1680.0,1470.0,1610.0,16.0],["2010-03-30",1470.0,1610.0,1470.0,1540.0,9.0],["2010-03-31",1540.0,1540.0,1540.0,1540.0,3.0],["2010-04-01",1540.0,1680.0,1540.0,1680.0,13.0],["2010-04-05",1750.0,1750.0,1540.0,1680.0,6.0],["2010-04-06",1610.0,1680.0,1610.0,1610.0,3.0],["2010-04-07",1610.0,1680.0,1610.0,1680.0,2.0],["2010-04-08",1610.0,1680.0,1540.0,1610.0,5.0],["2010-04-09",1610.0,2030.0,1610.0,1960.0,33.0],["2010-04-12",1750.0,1960.0,1750.0,1960.0,6.0],["2010-04-13",1750.0,1750.0,1400.0,1470.0,14.0],["2010-04-14",1470.0,1610.0,1400.0,1610.0,18.0],["2010-04-15",1540.0,1610.0,1540.0,1610.0,4.0],["2010-04-16",1610.0,1610.0,1470.0,1540.0,3.0],["2010-04-19",1750.0,1750.0,1470.0,1610.0,7.0],["2010-04-20",1750.0,1750.0,1470.0,1540.0,14.0],["2010-04-21",1540.0,1610.0,1540.0,1540.0,2.0],["2010-04-22",1540.0,1540.0,1400.0,1470.0,1.0],["2010-04-23",1540.0,1890.0,1540.0,1750.0,31.0],["2010-04-26",1750.0,1820.0,1750.0,1750.0,3.0],["2010-04-27",1750.0,1750.0,1610.0,1610.0,3.0],["2010-04-28",2240.0,2450.0,2030.0,2170.0,128.0],["2010-04-29",2240.0,2240.0,1890.0,2170.0,66.0],["2010-04-30",2240.0,2240.0,1890.0,2170.0,20.0],["2010-05-03",2170.0,2170.0,2030.0,2030.0,6.0],["2010-05-04",2170.0,2170.0,2030.0,2030.0,3.0],["2010-05-05",1960.0,2100.0,1960.0,2100.0,4.0],["2010-05-06",2240.0,2590.0,1960.0,2240.0,51.0],["2010-05-07",2310.0,3080.0,1820.0,2520.0,301.0],["2010-05-10",2520.0,2520.0,2310.0,2520.0,10.0],["2010-05-11",2520.0,2520.0,2380.0,2520.0,14.0],["2010-05-12",2520.0,2800.0,2310.0,2520.0,9.0],["2010-05-13",2800.0,2800.0,2380.0,2730.0,9.0],["2010-05-14",2450.0,2800.0,2450.0,2800.0,7.0],["2010-05-17",2730.0,2730.0,2240.0,2590.0,32.0],["2010-05-18",2590.0,2590.0,2450.0,2450.0,2.0],["2010-05-19",2590.0,2590.0,2310.0,2590.0,1.0],["2010-05-20",2590.0,2730.0,2380.0,2380.0,4.0],["2010-05-21",2380.0,2380.0,2170.0,2310.0,19.0],["2010-05-24",2240.0,2450.0,2240.0,2450.0,6.0],["2010-05-25",2310.0,2450.0,2170.0,2380.0,10.0],["2010-05-26",2310.0,2380.0,2240.0,2240.0,2.0],["2010-05-27",2240.0,2450.0,2240.0,2450.0,5.0],["2010-05-28",2310.0,2450.0,2310.0,2450.0,4.0],["2010-06-01",2590.0,3500.0,2590.0,3150.0,91.0],["2010-06-02",3150.0,3150.0,2800.0,3010.0,12.0],["2010-06-03",3010.0,3290.0,3010.0,3150.0,10.0],["2010-06-04",3150.0,3150.0,3010.0,3150.0,19.0],["2010-06-07",3010.0,3430.0,3010.0,3220.0,15.0],["2010-06-08",3430.0,3430.0,3150.0,3430.0,8.0],["2010-06-09",3430.0,3430.0,3010.0,3080.0,19.0],["2010-06-10",3080.0,3150.0,3010.0,3010.0,3.0],["2010-06-11",3080.0,3150.0,3010.0,3010.0,1.0],["2010-06-14",3010.0,3150.0,3010.0,3010.0,2.0],["2010-06-15",3080.0,3150.0,2870.0,3080.0,10.0],["2010-06-16",2940.0,3150.0,2940.0,3010.0,0.0],["2010-06-17",3150.0,3150.0,2870.0,2940.0,14.0],["2010-06-18",3010.0,3080.0,2940.0,3010.0,6.0],["2010-06-21",3010.0,3220.0,3010.0,3150.0,6.0],["2010-06-22",3220.0,3220.0,3010.0,3010.0,1.0],["2010-06-23",3010.0,3010.0,3010.0,3010.0,0.0],["2010-06-24",3010.0,3010.0,2800.0,2800.0,16.0],["2010-06-25",2940.0,3010.0,2520.0,3010.0,8.0],["2010-06-28",2730.0,3010.0,2660.0,2800.0,4.0],["2010-06-29",2800.0,2800.0,2520.0,2730.0,3.0],["2010-06-30",2520.0,2730.0,2520.0,2660.0,1.0],["2010-07-01",2730.0,2730.0,2520.0,2730.0,4.0],["2010-07-02",2800.0,3010.0,2800.0,3010.0,2.0],["2010-07-06",2800.0,3010.0,2660.0,2730.0,3.0],["2010-07-07",2800.0,2940.0,2590.0,2940.0,3.0],["2010-07-08",2520.0,2940.0,2520.0,2940.0,0.0],["2010-07-09",2940.0,2940.0,2660.0,2940.0,2.0],["2010-07-12",2940.0,2940.0,2800.0,2940.0,3.0],["2010-07-13",2800.0,2940.0,2520.0,2800.0,12.0],["2010-07-14",2800.0,2800.0,2660.0,2800.0,1.0],["2010-07-15",2660.0,2940.0,2590.0,2730.0,7.0],["2010-07-16",2730.0,2730.0,2590.0,2730.0,25.0],["2010-07-19",2730.0,2730.0,2450.0,2660.0,3.0],["2010-07-20",2520.0,2660.0,2520.0,2660.0,2.0],["2010-07-21",2590.0,2870.0,2590.0,2800.0,14.0],["2010-07-22",2590.0,2800.0,2590.0,2730.0,6.0],["2010-07-23",2730.0,2730.0,2730.0,2730.0,3.0],["2010-07-26",2730.0,2800.0,2520.0,2800.0,2.0],["2010-07-27",2520.0,2800.0,2520.0,2800.0,3.0],["2010-07-28",2520.0,2800.0,2520.0,2800.0,2.0],["2010-07-29",2660.0,2870.0,2660.0,2870.0,1.0],["2010-07-30",2800.0,2800.0,2660.0,2800.0,6.0],["2010-08-02",2660.0,2660.0,2660.0,2660.0,1.0],["2010-08-03",2660.0,2800.0,2660.0,2660.0,1.0],["2010-08-04",2800.0,2870.0,2660.0,2870.0,14.0],["2010-08-05",2800.0,2870.0,2520.0,2590.0,8.0],["2010-08-06",2590.0,2730.0,2590.0,2730.0,6.0],["2010-08-09",2590.0,2800.0,2520.0,2660.0,4.0],["2010-08-10",2520.0,2590.0,2520.0,2590.0,3.0],["2010-08-11",2520.0,2520.0,2450.0,2520.0,7.0],["2010-08-12",2520.0,2520.0,2450.0,2450.0,6.0],["2010-08-13",2590.0,2870.0,2450.0,2450.0,16.0],["2010-08-16",2870.0,2870.0,2590.0,2590.0,1.0],["2010-08-17",2800.0,2870.0,2590.0,2800.0,6.0],["2010-08-18",2450.0,2660.0,2450.0,2660.0,1.0],["2010-08-19",2450.0,2590.0,2450.0,2590.0,5.0],["2010-08-20",2660.0,2660.0,2660.0,2660.0,10.0],["2010-08-23",2660.0,2660.0,2660.0,2660.0,4.0],["2010-08-24",2660.0,2800.0,2660.0,2800.0,6.0],["2010-08-25",2800.0,2870.0,2730.0,2870.0,23.0],["2010-08-26",2730.0,2870.0,2730.0,2800.0,2.0],["2010-08-27",2800.0,2800.0,2800.0,2800.0,2.0],["2010-08-30",2450.0,2800.0,2450.0,2800.0,1.0],["2010-08-31",2800.0,2870.0,2800.0,2800.0,3.0],["2010-09-01",2450.0,2870.0,2450.0,2870.0,10.0],["2010-09-02",2800.0,2870.0,2800.0,2800.0,3.0],["2010-09-03",2800.0,2800.0,2800.0,2800.0,4.0],["2010-09-07",2730.0,2800.0,2730.0,2800.0,0.0],["2010-09-08",2870.0,2870.0,2800.0,2800.0,2.0],["2010-09-09",2800.0,2870.0,2800.0,2800.0,1.0],["2010-09-10",2800.0,2800.0,2730.0,2730.0,0.0],["2010-09-13",2730.0,2870.0,2730.0,2870.0,3.0],["2010-09-14",2870.0,2870.0,2870.0,2870.0,2.0],["2010-09-15",2870.0,2870.0,2800.0,2800.0,3.0],["2010-09-16",2870.0,2870.0,2450.0,2800.0,7.0],["2010-09-17",2730.0,2870.0,2730.0,2800.0,3.0],["2010-09-20",2800.0,2800.0,2800.0,2800.0,6.0],["2010-09-21",2800.0,2800.0,2800.0,2800.0,1.0],["2010-09-22",2800.0,2870.0,2800.0,2800.0,16.0],["2010-09-23",2800.0,2800.0,2800.0,2800.0,3.0],["2010-09-24",3010.0,3010.0,2800.0,2800.0,8.0],["2010-09-27",2730.0,2870.0,2730.0,2800.0,3.0],["2010-09-28",2800.0,2800.0,2800.0,2800.0,0.0],["2010-09-29",2800.0,2870.0,2730.0,2870.0,4.0],["2010-09-30",2870.0,2870.0,2800.0,2800.0,4.0],["2010-10-01",2800.0,2800.0,2800.0,2800.0,1.0],["2010-10-04",3010.0,3010.0,2730.0,2800.0,2.0],["2010-10-05",2730.0,3010.0,2730.0,2800.0,4.0],["2010-10-06",2730.0,2800.0,2730.0,2730.0,1.0],["2010-10-07",2730.0,2800.0,2730.0,2800.0,2.0],["2010-10-08",2730.0,2800.0,2730.0,2800.0,3.0],["2010-10-11",2800.0,2800.0,2800.0,2800.0,57.0],["2010-10-12",2800.0,2800.0,2800.0,2800.0,4.0],["2010-10-13",2730.0,2800.0,2730.0,2800.0,0.0],["2010-10-14",2870.0,2870.0,2730.0,2730.0,2.0],["2010-10-15",2730.0,2800.0,2730.0,2800.0,3.0],["2010-10-18",2730.0,2800.0,2730.0,2800.0,0.0],["2010-10-19",2800.0,2870.0,2800.0,2870.0,1.0],["2010-10-20",2800.0,2870.0,2800.0,2870.0,3.0],["2010-10-21",2730.0,2870.0,2730.0,2800.0,1.0],["2010-10-22",2730.0,2870.0,2730.0,2800.0,3.0],["2010-10-25",3010.0,3010.0,2730.0,2870.0,7.0],["2010-10-26",2870.0,2870.0,2870.0,2870.0,11.0],["2010-10-27",2730.0,3010.0,2730.0,3010.0,3.0],["2010-10-28",2730.0,2940.0,2660.0,2940.0,12.0],["2010-10-29",2660.0,3010.0,2660.0,2940.0,23.0],["2010-11-01",2730.0,3080.0,2730.0,3010.0,29.0],["2010-11-02",2940.0,3010.0,2800.0,2870.0,2.0],["2010-11-03",2800.0,3150.0,2800.0,2800.0,19.0],["2010-11-04",2870.0,3080.0,2800.0,3080.0,9.0],["2010-11-05",2800.0,3080.0,2800.0,3080.0,11.0],["2010-11-08",3080.0,3080.0,2940.0,3080.0,7.0],["2010-11-09",2940.0,3220.0,2940.0,3220.0,24.0],["2010-11-10",3220.0,3220.0,3220.0,3220.0,0.0],["2010-11-11",3220.0,3220.0,2940.0,3150.0,7.0],["2010-11-12",3010.0,3010.0,2660.0,2800.0,15.0],["2010-11-15",2800.0,3500.0,2730.0,3080.0,30.0],["2010-11-16",3080.0,3290.0,2940.0,2940.0,3.0],["2010-11-17",2940.0,3080.0,2730.0,2730.0,3.0],["2010-11-18",2800.0,2800.0,2730.0,2800.0,1.0],["2010-11-19",2730.0,3150.0,2730.0,2730.0,1.0],["2010-11-22",2730.0,3010.0,2730.0,2730.0,1.0],["2010-11-23",2660.0,2800.0,2660.0,2800.0,1.0],["2010-11-24",2660.0,2730.0,2660.0,2660.0,6.0],["2010-11-26",2660.0,2730.0,2450.0,2450.0,2.0],["2010-11-29",2800.0,2800.0,2380.0,2800.0,2.0],["2010-11-30",2450.0,2730.0,2450.0,2660.0,4.0],["2010-12-01",2520.0,2660.0,2240.0,2380.0,7.0],["2010-12-02",2380.0,3150.0,2380.0,2800.0,3.0],["2010-12-03",2450.0,2800.0,2450.0,2730.0,3.0],["2010-12-06",2660.0,2800.0,2520.0,2520.0,1.0],["2010-12-07",2520.0,2940.0,2520.0,2940.0,5.0],["2010-12-08",2660.0,2940.0,2450.0,2940.0,5.0],["2010-12-09",2870.0,2940.0,2590.0,2940.0,1.0],["2010-12-10",2940.0,2940.0,2730.0,2800.0,2.0],["2010-12-13",2520.0,2590.0,2520.0,2590.0,0.0],["2010-12-14",2590.0,2660.0,2590.0,2590.0,0.0],["2010-12-15",2590.0,2590.0,2590.0,2590.0,1.0],["2010-12-16",2940.0,2940.0,2590.0,2940.0,2.0],["2010-12-17",2520.0,2940.0,2520.0,2520.0,0.0],["2010-12-20",2520.0,2870.0,2520.0,2870.0,1.0],["2010-12-21",2520.0,2870.0,2520.0,2870.0,7.0],["2010-12-22",2660.0,2870.0,2520.0,2660.0,4.0],["2010-12-23",2870.0,2870.0,2730.0,2800.0,4.0],["2010-12-27",2870.0,2870.0,2520.0,2520.0,2.0],["2010-12-28",2660.0,2870.0,2520.0,2520.0,1.0],["2010-12-29",2520.0,2660.0,2520.0,2660.0,2.0],["2010-12-30",2660.0,2660.0,2520.0,2590.0,3.0],["2010-12-31",2590.0,2590.0,2520.0,2520.0,4.0],["2011-01-03",2520.0,2730.0,2520.0,2660.0,3.0],["2011-01-04",2520.0,2870.0,2520.0,2730.0,2.0],["2011-01-05",2870.0,2870.0,2590.0,2660.0,6.0],["2011-01-06",2660.0,2660.0,2660.0,2660.0,1.0],["2011-01-07",2590.0,2590.0,2450.0,2520.0,11.0],["2011-01-10",2520.0,2520.0,2240.0,2240.0,12.0],["2011-01-11",2240.0,2240.0,2170.0,2170.0,2.0],["2011-01-12",1960.0,2240.0,1960.0,2170.0,9.0],["2011-01-13",2310.0,2310.0,1960.0,2170.0,4.0],["2011-01-14",2100.0,2240.0,2100.0,2100.0,8.0],["2011-01-18",1890.0,1960.0,1750.0,1960.0,12.0],["2011-01-19",1960.0,1960.0,1820.0,1820.0,19.0],["2011-01-20",1750.0,1820.0,1680.0,1820.0,5.0],["2011-01-21",1680.0,1820.0,1680.0,1820.0,2.0],["2011-01-24",1680.0,1890.0,1680.0,1890.0,1.0],["2011-01-25",1890.0,1890.0,1820.0,1820.0,2.0],["2011-01-26",1820.0,1820.0,1820.0,1820.0,1.0],["2011-01-27",1820.0,2100.0,1820.0,2100.0,3.0],["2011-01-28",1890.0,1890.0,1750.0,1750.0,3.0],["2011-01-31",2100.0,2100.0,1750.0,2100.0,3.0],["2011-02-01",2170.0,2170.0,1750.0,1820.0,5.0],["2011-02-02",1750.0,2100.0,1750.0,1820.0,6.0],["2011-02-03",1820.0,1890.0,1750.0,1750.0,6.0],["2011-02-04",1750.0,1890.0,1750.0,1820.0,4.0],["2011-02-07",1890.0,1890.0,1820.0,1820.0,2.0],["2011-02-08",1820.0,1890.0,1750.0,1890.0,2.0],["2011-02-09",1890.0,2170.0,1890.0,2170.0,10.0],["2011-02-10",2170.0,2170.0,1890.0,2030.0,14.0],["2011-02-11",1890.0,2100.0,1750.0,1960.0,4.0],["2011-02-14",1750.0,2030.0,1750.0,1960.0,7.0],["2011-02-15",2030.0,2030.0,1960.0,2030.0,2.0],["2011-02-16",2030.0,2240.0,2030.0,2100.0,20.0],["2011-02-17",2240.0,2240.0,2030.0,2100.0,13.0],["2011-02-18",2100.0,2380.0,1890.0,2100.0,18.0],["2011-02-22",2030.0,2100.0,2030.0,2100.0,4.0],["2011-02-23",2030.0,2100.0,1960.0,2100.0,4.0],["2011-02-24",1960.0,2100.0,1960.0,2100.0,1.0],["2011-02-25",2100.0,2100.0,2100.0,2100.0,0.0],["2011-02-28",2100.0,2240.0,1890.0,2240.0,6.0],["2011-03-01",1890.0,2170.0,1890.0,2170.0,6.0],["2011-03-02",1960.0,2100.0,1960.0,1960.0,2.0],["2011-03-03",2030.0,2100.0,2030.0,2030.0,1.0],["2011-03-04",1960.0,1960.0,1890.0,1960.0,3.0],["2011-03-07",2030.0,2030.0,1890.0,1890.0,1.0],["2011-03-08",2030.0,2030.0,1890.0,2030.0,1.0],["2011-03-09",2030.0,2030.0,1750.0,1750.0,1.0],["2011-03-10",2100.0,2100.0,1890.0,1890.0,5.0],["2011-03-11",1890.0,2100.0,1890.0,2030.0,1.0],["2011-03-14",2030.0,2100.0,2030.0,2030.0,1.0],["2011-03-15",1890.0,2030.0,1890.0,1960.0,4.0],["2011-03-16",1960.0,2100.0,1820.0,1890.0,9.0],["2011-03-17",2030.0,2030.0,1890.0,2030.0,2.0],["2011-03-18",2030.0,2030.0,2030.0,2030.0,1.0],["2011-03-21",2030.0,2030.0,1890.0,1890.0,7.0],["2011-03-22",1890.0,1890.0,1890.0,1890.0,0.0],["2011-03-23",1960.0,1960.0,1890.0,1890.0,2.0],["2011-03-24",1820.0,1890.0,1820.0,1820.0,8.0],["2011-03-25",1820.0,1820.0,1750.0,1750.0,1.0],["2011-03-28",1820.0,2030.0,1820.0,1960.0,2.0],["2011-03-29",1750.0,2030.0,1750.0,1820.0,2.0],["2011-03-30",1820.0,1960.0,1820.0,1820.0,2.0],["2011-03-31",1960.0,1960.0,1820.0,1820.0,1.0],["2011-04-01",1960.0,1960.0,1960.0,1960.0,1.0],["2011-04-04",1960.0,2030.0,1820.0,1820.0,4.0],["2011-04-05",1890.0,1960.0,1890.0,1890.0,2.0],["2011-04-06",1820.0,1960.0,1820.0,1890.0,7.0],["2011-04-07",1820.0,2030.0,1820.0,1820.0,2.0],["2011-04-08",1820.0,1820.0,1750.0,1750.0,3.0],["2011-04-11",1750.0,2450.0,1750.0,2030.0,4.0],["2011-04-12",2030.0,2030.0,1750.0,1750.0,1.0],["2011-04-13",1750.0,1890.0,1750.0,1890.0,1.0],["2011-04-14",1960.0,1960.0,1890.0,1960.0,2.0],["2011-04-15",2450.0,2450.0,1890.0,1890.0,1.0],["2011-04-18",1890.0,1890.0,1890.0,1890.0,0.0],["2011-04-19",1890.0,2030.0,1890.0,1890.0,1.0],["2011-04-20",2030.0,2030.0,1890.0,1890.0,0.0],["2011-04-21",1890.0,1890.0,1820.0,1820.0,6.0],["2011-04-25",1820.0,1820.0,1820.0,1820.0,2.0],["2011-04-26",1820.0,1820.0,1820.0,1820.0,3.0],["2011-04-27",1750.0,1820.0,1750.0,1750.0,5.0],["2011-04-28",1750.0,1890.0,1750.0,1890.0,6.0],["2011-04-29",1890.0,1890.0,1750.0,1750.0,2.0],["2011-05-02",1470.0,1750.0,840.0,1750.0,6.0],["2011-05-03",1400.0,1470.0,1400.0,1400.0,2.0],["2011-05-04",1400.0,1400.0,1400.0,1400.0,2.0],["2011-05-05",1540.0,1680.0,1540.0,1540.0,5.0],["2011-05-06",1680.0,1680.0,1540.0,1540.0,4.0],["2011-05-09",1680.0,1960.0,1540.0,1540.0,8.0],["2011-05-10",1540.0,1540.0,1470.0,1470.0,11.0],["2011-05-11",1540.0,1540.0,1540.0,1540.0,0.0],["2011-05-12",1540.0,1610.0,1540.0,1610.0,2.0],["2011-05-13",1470.0,1470.0,1470.0,1470.0,1.0],["2011-05-16",1540.0,1750.0,1400.0,1400.0,2.0],["2011-05-17",1400.0,1470.0,1400.0,1470.0,0.0],["2011-05-18",1470.0,1470.0,1470.0,1470.0,1.0],["2011-05-19",1750.0,1750.0,1750.0,1750.0,0.0],["2011-05-20",1470.0,1610.0,1470.0,1470.0,5.0],["2011-05-23",1610.0,1820.0,1610.0,1750.0,16.0],["2011-05-24",1750.0,1960.0,1540.0,1820.0,9.0],["2011-05-25",1610.0,1610.0,1540.0,1540.0,1.0],["2011-05-26",1610.0,1680.0,1540.0,1680.0,9.0],["2011-05-27",1750.0,1750.0,1680.0,1680.0,4.0],["2011-05-31",1680.0,1680.0,1610.0,1610.0,4.0],["2011-06-01",1540.0,1750.0,1540.0,1750.0,0.0],["2011-06-02",1680.0,1680.0,1680.0,1680.0,0.0],["2011-06-03",1610.0,1750.0,1610.0,1610.0,1.0],["2011-06-06",1750.0,1750.0,1610.0,1750.0,0.0],["2011-06-07",1750.0,1750.0,1610.0,1610.0,0.0],["2011-06-08",1610.0,1750.0,1610.0,1750.0,1.0],["2011-06-09",1750.0,1750.0,1750.0,1750.0,0.0],["2011-06-10",1610.0,1610.0,1610.0,1610.0,0.0],["2011-06-13",1750.0,1750.0,1610.0,1750.0,2.0],["2011-06-14",1540.0,1750.0,1540.0,1540.0,3.0],["2011-06-15",1540.0,1540.0,1540.0,1540.0,3.0],["2011-06-16",1540.0,1540.0,1540.0,1540.0,1.0],["2011-06-17",1540.0,1540.0,1540.0,1540.0,0.0],["2011-06-20",1540.0,1610.0,1540.0,1610.0,7.0],["2011-06-21",1540.0,1680.0,1540.0,1680.0,2.0],["2011-06-22",1540.0,1680.0,1540.0,1680.0,1.0],["2011-06-23",1540.0,1820.0,1540.0,1540.0,1.0],["2011-06-24",1540.0,1610.0,1540.0,1610.0,0.0],["2011-06-27",1680.0,1680.0,1610.0,1610.0,1.0],["2011-06-28",1680.0,1680.0,1680.0,1680.0,0.0],["2011-06-29",1540.0,1750.0,1540.0,1540.0,2.0],["2011-06-30",1540.0,1610.0,1540.0,1610.0,1.0],["2011-07-01",1610.0,1750.0,1610.0,1750.0,1.0],["2011-07-05",1540.0,1960.0,1540.0,1750.0,31.0],["2011-07-06",1680.0,1820.0,1680.0,1750.0,8.0],["2011-07-07",1750.0,1960.0,1750.0,1750.0,9.0],["2011-07-08",1540.0,1680.0,1540.0,1680.0,1.0],["2011-07-11",1610.0,1820.0,1610.0,1820.0,11.0],["2011-07-12",1820.0,1890.0,1750.0,1890.0,13.0],["2011-07-13",1890.0,1960.0,1680.0,1680.0,14.0],["2011-07-14",1680.0,1750.0,1680.0,1750.0,1.0],["2011-07-15",1750.0,1750.0,1750.0,1750.0,3.0],["2011-07-18",1960.0,1960.0,1540.0,1750.0,1.0],["2011-07-19",1540.0,1960.0,1540.0,1750.0,9.0],["2011-07-20",1540.0,1820.0,1540.0,1820.0,4.0],["2011-07-21",1680.0,1820.0,1680.0,1750.0,6.0],["2011-07-22",1540.0,1610.0,1540.0,1610.0,1.0],["2011-07-25",1540.0,1610.0,1540.0,1610.0,0.0],["2011-07-26",1610.0,1610.0,1540.0,1610.0,2.0],["2011-07-27",1540.0,1610.0,1470.0,1470.0,11.0],["2011-07-28",1610.0,1610.0,1470.0,1610.0,8.0],["2011-07-29",1680.0,1820.0,1680.0,1820.0,2.0],["2011-08-01",1540.0,2030.0,1540.0,1610.0,7.0],["2011-08-02",1610.0,1610.0,1470.0,1540.0,7.0],["2011-08-03",1540.0,1540.0,1400.0,1470.0,19.0],["2011-08-04",1400.0,1540.0,1400.0,1470.0,6.0],["2011-08-05",1470.0,1470.0,1470.0,1470.0,6.0],["2011-08-08",1750.0,1750.0,1470.0,1540.0,4.0],["2011-08-09",1400.0,1470.0,980.0,1190.0,45.0],["2011-08-10",1050.0,1190.0,770.0,980.0,12.0],["2011-08-11",770.0,1680.0,770.0,1260.0,10.0],["2011-08-12",1120.0,1260.0,1120.0,1260.0,1.0],["2011-08-15",1400.0,1750.0,1190.0,1190.0,2.0],["2011-08-16",1190.0,1190.0,1190.0,1190.0,0.0],["2011-08-17",1190.0,1190.0,1120.0,1120.0,2.0],["2011-08-18",1120.0,1120.0,1120.0,1120.0,0.0],["2011-08-19",1120.0,1260.0,1120.0,1260.0,3.0],["2011-08-22",1260.0,1260.0,1260.0,1260.0,1.0],["2011-08-23",1260.0,1260.0,1260.0,1260.0,1.0],["2011-08-24",840.0,1260.0,840.0,1260.0,1.0],["2011-08-25",1120.0,1190.0,1120.0,1190.0,1.0],["2011-08-26",1190.0,1190.0,1190.0,1190.0,2.0],["2011-08-29",1120.0,1750.0,1120.0,1470.0,5.0],["2011-08-30",1260.0,1610.0,1190.0,1190.0,2.0],["2011-08-31",1260.0,1680.0,1260.0,1260.0,1.0],["2011-09-01",1260.0,1260.0,1260.0,1260.0,2.0],["2011-09-02",1260.0,1260.0,1260.0,1260.0,0.0],["2011-09-06",1260.0,1260.0,1260.0,1260.0,1.0],["2011-09-07",1330.0,1330.0,1190.0,1190.0,1.0],["2011-09-08",1190.0,1470.0,1190.0,1470.0,4.0],["2011-09-09",1260.0,1260.0,1260.0,1260.0,3.0],["2011-09-12",1260.0,1470.0,1190.0,1190.0,3.0],["2011-09-13",1400.0,1400.0,1400.0,1400.0,3.0],["2011-09-14",1400.0,1400.0,1330.0,1330.0,2.0],["2011-09-15",1190.0,1330.0,1190.0,1330.0,26.0],["2011-09-16",1260.0,1330.0,1190.0,1260.0,3.0],["2011-09-19",1190.0,1260.0,1190.0,1260.0,1.0],["2011-09-20",1330.0,1330.0,1120.0,1330.0,12.0],["2011-09-21",1120.0,1260.0,1050.0,1260.0,6.0],["2011-09-22",1190.0,1190.0,1120.0,1190.0,6.0],["2011-09-23",1120.0,1120.0,1120.0,1120.0,0.0],["2011-09-26",1120.0,1190.0,1120.0,1190.0,2.0],["2011-09-27",1190.0,1190.0,1050.0,1050.0,3.0],["2011-09-28",1050.0,1190.0,1050.0,1050.0,9.0],["2011-09-29",1050.0,1050.0,1050.0,1050.0,0.0],["2011-09-30",700.0,1330.0,700.0,1260.0,2.0],["2011-10-03",1050.0,1050.0,1050.0,1050.0,3.0],["2011-10-04",1050.0,1050.0,1050.0,1050.0,0.0],["2011-10-05",1050.0,1120.0,910.0,910.0,12.0],["2011-10-06",910.0,980.0,700.0,840.0,20.0],["2011-10-07",840.0,910.0,840.0,910.0,3.0],["2011-10-10",840.0,840.0,840.0,840.0,0.0],["2011-10-11",840.0,980.0,630.0,630.0,27.0],["2011-10-12",770.0,910.0,630.0,770.0,25.0],["2011-10-13",770.0,770.0,770.0,770.0,0.0],["2011-10-14",700.0,770.0,700.0,700.0,6.0],["2011-10-17",700.0,770.0,630.0,700.0,12.0],["2011-10-18",700.0,700.0,700.0,700.0,0.0],["2011-10-19",700.0,700.0,700.0,700.0,0.0],["2011-10-20",700.0,700.0,630.0,700.0,18.0],["2011-10-21",630.0,630.0,630.0,630.0,15.0],["2011-10-24",560.0,630.0,560.0,560.0,15.0],["2011-10-25",560.0,630.0,560.0,630.0,4.0],["2011-10-26",560.0,630.0,560.0,630.0,3.0],["2011-10-27",560.0,630.0,560.0,560.0,16.0],["2011-10-28",560.0,630.0,560.0,560.0,21.0],["2011-10-31",560.0,630.0,560.0,560.0,4.0],["2011-11-01",560.0,560.0,560.0,560.0,0.0],["2011-11-02",630.0,630.0,490.0,490.0,19.0],["2011-11-03",490.0,560.0,490.0,560.0,11.0],["2011-11-04",490.0,560.0,490.0,490.0,15.0],["2011-11-07",490.0,490.0,490.0,490.0,12.0],["2011-11-08",350.0,490.0,350.0,490.0,4.0],["2011-11-09",420.0,490.0,420.0,490.0,1.0],["2011-11-10",490.0,490.0,420.0,420.0,5.0],["2011-11-11",420.0,490.0,420.0,490.0,18.0],["2011-11-14",490.0,490.0,420.0,490.0,12.0],["2011-11-15",420.0,490.0,420.0,490.0,25.0],["2011-11-16",490.0,490.0,490.0,490.0,16.0],["2011-11-17",490.0,1050.0,490.0,980.0,137.0],["2011-11-18",1050.0,1120.0,490.0,560.0,34.0],["2011-11-21",560.0,560.0,490.0,560.0,10.0],["2011-11-22",560.0,560.0,490.0,490.0,38.0],["2011-11-23",560.0,630.0,490.0,560.0,2.0],["2011-11-25",560.0,700.0,560.0,700.0,5.0],["2011-11-28",700.0,840.0,700.0,840.0,9.0],["2011-11-29",770.0,770.0,700.0,770.0,2.0],["2011-11-30",910.0,910.0,770.0,840.0,5.0],["2011-12-01",840.0,840.0,560.0,560.0,3.0],["2011-12-02",770.0,770.0,630.0,630.0,11.0],["2011-12-05",770.0,770.0,630.0,630.0,0.0],["2011-12-06",630.0,700.0,630.0,630.0,7.0],["2011-12-07",630.0,700.0,630.0,700.0,0.0],["2011-12-08",630.0,700.0,630.0,700.0,5.0],["2011-12-09",700.0,700.0,630.0,630.0,4.0],["2011-12-12",560.0,840.0,560.0,770.0,24.0],["2011-12-13",840.0,840.0,770.0,770.0,0.0],["2011-12-14",840.0,1050.0,700.0,1050.0,12.0],["2011-12-15",1050.0,1120.0,770.0,1120.0,41.0],["2011-12-16",1190.0,1190.0,1050.0,1190.0,2.0],["2011-12-19",1050.0,1050.0,980.0,1050.0,9.0],["2011-12-20",1050.0,1120.0,1050.0,1050.0,7.0],["2011-12-21",1050.0,1050.0,840.0,980.0,23.0],["2011-12-22",1050.0,1050.0,980.0,1050.0,6.0],["2011-12-23",1050.0,1050.0,980.0,980.0,11.0],["2011-12-27",910.0,1120.0,910.0,910.0,4.0],["2011-12-28",910.0,910.0,770.0,910.0,3.0],["2011-12-29",770.0,910.0,770.0,910.0,3.0],["2011-12-30",770.0,770.0,770.0,770.0,9.0],["2012-01-03",770.0,770.0,770.0,770.0,2.0],["2012-01-04",770.0,840.0,770.0,840.0,1.0],["2012-01-05",840.0,1050.0,840.0,980.0,26.0],["2012-01-06",910.0,980.0,910.0,980.0,2.0],["2012-01-09",910.0,1050.0,770.0,980.0,3.0],["2012-01-10",980.0,980.0,770.0,980.0,3.0],["2012-01-11",980.0,1050.0,980.0,980.0,5.0],["2012-01-12",770.0,770.0,770.0,770.0,0.0],["2012-01-13",770.0,910.0,770.0,910.0,1.0],["2012-01-17",770.0,910.0,770.0,840.0,4.0],["2012-01-18",840.0,910.0,770.0,770.0,2.0],["2012-01-19",910.0,910.0,770.0,910.0,4.0],["2012-01-20",910.0,910.0,910.0,910.0,4.0],["2012-01-23",840.0,910.0,840.0,840.0,3.0],["2012-01-24",840.0,840.0,840.0,840.0,1.0],["2012-01-25",980.0,980.0,980.0,980.0,9.0],["2012-01-26",980.0,980.0,980.0,980.0,1.0],["2012-01-27",980.0,980.0,980.0,980.0,4.0],["2012-01-30",840.0,980.0,840.0,980.0,0.0],["2012-01-31",980.0,980.0,980.0,980.0,0.0],["2012-02-01",840.0,980.0,840.0,840.0,1.0],["2012-02-02",980.0,980.0,840.0,840.0,1.0],["2012-02-03",980.0,980.0,840.0,980.0,4.0],["2012-02-06",980.0,1050.0,980.0,1050.0,3.0],["2012-02-07",910.0,1050.0,910.0,1050.0,1.0],["2012-02-08",1050.0,1050.0,910.0,910.0,1.0],["2012-02-09",1050.0,1050.0,1050.0,1050.0,2.0],["2012-02-10",1050.0,1050.0,980.0,980.0,0.0],["2012-02-13",980.0,980.0,980.0,980.0,0.0],["2012-02-14",980.0,980.0,980.0,980.0,0.0],["2012-02-15",1050.0,1120.0,980.0,1120.0,6.0],["2012-02-16",980.0,1400.0,980.0,1190.0,7.0],["2012-02-17",1190.0,1400.0,1050.0,1400.0,2.0],["2012-02-21",1050.0,1750.0,1050.0,1260.0,6.0],["2012-02-22",1400.0,1540.0,1260.0,1260.0,3.0],["2012-02-23",1540.0,1750.0,1260.0,1260.0,1.0],["2012-02-24",1540.0,1540.0,1260.0,1540.0,1.0],["2012-02-27",1400.0,1470.0,1400.0,1400.0,3.0],["2012-02-28",1400.0,1400.0,1120.0,1260.0,1.0],["2012-02-29",1260.0,1400.0,1260.0,1260.0,0.0],["2012-03-01",1260.0,1260.0,1260.0,1260.0,0.0],["2012-03-02",1400.0,1400.0,1400.0,1400.0,0.0],["2012-03-05",1120.0,1470.0,1120.0,1400.0,3.0],["2012-03-06",1470.0,1470.0,1470.0,1470.0,0.0],["2012-03-07",1120.0,1470.0,1120.0,1470.0,4.0],["2012-03-08",1470.0,1470.0,1400.0,1470.0,2.0],["2012-03-09",1540.0,1540.0,1400.0,1540.0,3.0],["2012-03-12",1400.0,1750.0,1400.0,1400.0,1.0],["2012-03-13",1540.0,1540.0,1540.0,1540.0,1.0],["2012-03-14",1400.0,1680.0,1400.0,1680.0,0.0],["2012-03-15",1680.0,1680.0,1050.0,1680.0,6.0],["2012-03-16",1680.0,1680.0,1540.0,1540.0,2.0],["2012-03-19",1190.0,1190.0,1190.0,1190.0,0.0],["2012-03-20",1190.0,1680.0,1190.0,1680.0,1.0],["2012-03-21",1680.0,1680.0,1260.0,1260.0,2.0],["2012-03-22",1330.0,1330.0,1330.0,1330.0,0.0],["2012-03-23",1330.0,1330.0,1330.0,1330.0,0.0],["2012-03-26",1680.0,1680.0,1330.0,1400.0,2.0],["2012-03-27",1400.0,1540.0,1400.0,1400.0,2.0],["2012-03-28",1610.0,1610.0,1610.0,1610.0,0.0],["2012-03-29",1610.0,1610.0,1400.0,1400.0,1.0],["2012-03-30",1400.0,1610.0,1400.0,1400.0,2.0],["2012-04-02",1610.0,1610.0,1400.0,1400.0,1.0],["2012-04-03",1470.0,1470.0,1330.0,1330.0,6.0],["2012-04-04",1330.0,1400.0,1330.0,1330.0,1.0],["2012-04-05",1260.0,1260.0,1260.0,1260.0,0.0],["2012-04-09",1610.0,1610.0,1260.0,1260.0,4.0],["2012-04-10",1260.0,1260.0,1260.0,1260.0,0.0],["2012-04-11",1260.0,1260.0,1260.0,1260.0,1.0],["2012-04-12",1260.0,1260.0,1260.0,1260.0,0.0],["2012-04-13",1260.0,1260.0,1050.0,1260.0,3.0],["2012-04-16",1540.0,1540.0,1540.0,1540.0,0.0],["2012-04-17",910.0,1540.0,910.0,1470.0,3.0],["2012-04-18",1610.0,1610.0,1610.0,1610.0,0.0],["2012-04-19",980.0,1470.0,980.0,1470.0,0.0],["2012-04-20",980.0,1470.0,980.0,1470.0,2.0],["2012-04-23",1470.0,1470.0,1470.0,1470.0,0.0],["2012-04-24",1540.0,1610.0,1540.0,1540.0,9.0],["2012-04-25",1400.0,1400.0,1260.0,1260.0,2.0],["2012-04-26",1260.0,1260.0,1260.0,1260.0,0.0],["2012-04-27",1050.0,1470.0,1050.0,1470.0,2.0],["2012-04-30",1470.0,1470.0,1470.0,1470.0,0.0],["2012-05-01",1120.0,1120.0,1120.0,1120.0,0.0],["2012-05-02",1470.0,1470.0,1470.0,1470.0,0.0],["2012-05-03",1050.0,1470.0,1050.0,1470.0,0.0],["2012-05-04",1190.0,1470.0,1190.0,1470.0,0.0],["2012-05-07",1470.0,1470.0,1470.0,1470.0,0.0],["2012-05-08",1400.0,1400.0,1400.0,1400.0,1.0],["2012-05-09",1400.0,1400.0,1400.0,1400.0,1.0],["2012-05-10",1190.0,1400.0,1190.0,1190.0,1.0],["2012-05-11",1190.0,1190.0,1190.0,1190.0,0.0],["2012-05-14",1190.0,1330.0,1190.0,1190.0,1.0],["2012-05-15",1400.0,1400.0,1260.0,1400.0,1.0],["2012-05-16",1260.0,1470.0,1260.0,1470.0,9.0],["2012-05-17",1260.0,1470.0,1260.0,1470.0,0.0],["2012-05-18",1260.0,1470.0,1260.0,1470.0,1.0],["2012-05-21",1190.0,1470.0,1190.0,1470.0,2.0],["2012-05-22",1190.0,1470.0,1190.0,1260.0,1.0],["2012-05-23",1260.0,1260.0,1260.0,1260.0,0.0],["2012-05-24",1470.0,1470.0,1400.0,1400.0,1.0],["2012-05-25",1470.0,1470.0,1470.0,1470.0,0.0],["2012-05-29",1470.0,1470.0,1260.0,1260.0,0.0],["2012-05-30",1470.0,1470.0,1470.0,1470.0,0.0],["2012-05-31",1190.0,1260.0,1190.0,1190.0,3.0],["2012-06-01",1190.0,1190.0,1190.0,1190.0,0.0],["2012-06-04",1260.0,1260.0,1190.0,1190.0,0.0],["2012-06-05",1190.0,1190.0,1190.0,1190.0,0.0],["2012-06-06",1190.0,1190.0,1120.0,1120.0,3.0],["2012-06-07",1120.0,1190.0,1050.0,1190.0,3.0],["2012-06-08",1120.0,1190.0,1120.0,1190.0,1.0],["2012-06-11",1190.0,1190.0,1120.0,1120.0,5.0],["2012-06-12",1190.0,1470.0,1120.0,1120.0,1.0],["2012-06-13",1400.0,1400.0,1400.0,1400.0,0.0],["2012-06-14",1050.0,1330.0,1050.0,1330.0,1.0],["2012-06-15",1330.0,1330.0,1190.0,1190.0,1.0],["2012-06-18",1400.0,1400.0,1190.0,1330.0,1.0],["2012-06-19",1330.0,1330.0,1330.0,1330.0,3.0],["2012-06-20",1260.0,1260.0,1120.0,1120.0,3.0],["2012-06-21",1120.0,1330.0,1120.0,1120.0,1.0],["2012-06-22",1120.0,1330.0,1120.0,1330.0,0.0],["2012-06-25",1330.0,1330.0,1330.0,1330.0,0.0],["2012-06-26",1330.0,1330.0,1330.0,1330.0,0.0],["2012-06-27",1470.0,1470.0,1120.0,1120.0,0.0],["2012-06-28",1120.0,1120.0,1120.0,1120.0,0.0],["2012-06-29",1120.0,1330.0,1120.0,1330.0,0.0],["2012-07-02",1330.0,1330.0,1330.0,1330.0,0.0],["2012-07-03",1330.0,1330.0,1330.0,1330.0,2.0],["2012-07-05",1120.0,1120.0,1120.0,1120.0,3.0],["2012-07-06",1190.0,1400.0,1190.0,1400.0,0.0],["2012-07-09",1120.0,1400.0,1120.0,1400.0,0.0],["2012-07-10",1120.0,1120.0,1120.0,1120.0,0.0],["2012-07-11",1120.0,1120.0,1120.0,1120.0,1.0],["2012-07-12",1120.0,1120.0,1120.0,1120.0,0.0],["2012-07-13",1120.0,1400.0,1120.0,1120.0,1.0],["2012-07-16",1120.0,1120.0,1120.0,1120.0,0.0],["2012-07-17",1400.0,1400.0,1120.0,1120.0,0.0],["2012-07-18",1120.0,1120.0,1120.0,1120.0,0.0],["2012-07-19",1120.0,1120.0,1120.0,1120.0,0.0],["2012-07-20",1260.0,1400.0,1120.0,1120.0,7.0],["2012-07-23",1120.0,1400.0,1120.0,1120.0,1.0],["2012-07-24",1120.0,1400.0,1120.0,1400.0,2.0],["2012-07-25",1400.0,1400.0,1120.0,1330.0,2.0],["2012-07-26",1260.0,1260.0,1120.0,1190.0,4.0],["2012-07-27",1120.0,1120.0,980.0,980.0,9.0],["2012-07-30",980.0,980.0,980.0,980.0,1.0],["2012-07-31",1330.0,1330.0,1330.0,1330.0,1.0],["2012-08-01",1190.0,1190.0,1190.0,1190.0,0.0],["2012-08-02",1190.0,1190.0,1190.0,1190.0,1.0],["2012-08-03",1050.0,1260.0,1050.0,1050.0,3.0],["2012-08-06",1050.0,1050.0,1050.0,1050.0,0.0],["2012-08-07",1050.0,1050.0,1050.0,1050.0,4.0],["2012-08-08",1050.0,1050.0,1050.0,1050.0,3.0],["2012-08-09",1050.0,1050.0,1050.0,1050.0,0.0],["2012-08-10",910.0,1260.0,910.0,980.0,1.0],["2012-08-13",980.0,980.0,980.0,980.0,0.0],["2012-08-14",1260.0,1260.0,910.0,910.0,0.0],["2012-08-15",910.0,1260.0,910.0,1050.0,3.0],["2012-08-16",910.0,1190.0,910.0,910.0,1.0],["2012-08-17",1190.0,1190.0,910.0,910.0,5.0],["2012-08-20",910.0,910.0,910.0,910.0,4.0],["2012-08-21",910.0,1330.0,840.0,1330.0,4.0],["2012-08-22",840.0,1260.0,770.0,1260.0,2.0],["2012-08-23",910.0,910.0,910.0,910.0,0.0],["2012-08-24",910.0,1260.0,910.0,1260.0,1.0],["2012-08-27",1260.0,1260.0,1260.0,1260.0,0.0],["2012-08-28",1260.0,1260.0,840.0,840.0,1.0],["2012-08-29",980.0,980.0,840.0,840.0,1.0],["2012-08-30",700.0,1400.0,700.0,1260.0,13.0],["2012-08-31",1050.0,1260.0,980.0,1260.0,2.0],["2012-09-04",840.0,980.0,840.0,980.0,0.0],["2012-09-05",1260.0,1400.0,1260.0,1400.0,2.0],["2012-09-06",1120.0,1120.0,840.0,840.0,29.0],["2012-09-07",840.0,910.0,770.0,770.0,15.0],["2012-09-10",910.0,910.0,560.0,840.0,10.0],["2012-09-11",770.0,770.0,560.0,630.0,29.0],["2012-09-12",770.0,840.0,630.0,840.0,9.0],["2012-09-13",840.0,840.0,840.0,840.0,0.0],["2012-09-14",840.0,840.0,840.0,840.0,1.0],["2012-09-17",910.0,910.0,910.0,910.0,1.0],["2012-09-18",910.0,980.0,910.0,980.0,23.0],["2012-09-19",910.0,1050.0,910.0,1050.0,12.0],["2012-09-20",1190.0,1190.0,1050.0,1120.0,1.0],["2012-09-21",1050.0,1330.0,1050.0,1330.0,1.0],["2012-09-24",1050.0,1260.0,1050.0,1260.0,9.0],["2012-09-25",1190.0,1190.0,1190.0,1190.0,5.0],["2012-09-26",1050.0,1190.0,910.0,1190.0,6.0],["2012-09-27",1190.0,1190.0,1190.0,1190.0,0.0],["2012-09-28",1190.0,1190.0,1190.0,1190.0,1.0],["2012-10-01",1260.0,1540.0,1260.0,1540.0,6.0],["2012-10-02",1540.0,1540.0,1330.0,1330.0,13.0],["2012-10-03",1470.0,1470.0,1470.0,1470.0,0.0],["2012-10-04",1190.0,1190.0,1190.0,1190.0,0.0],["2012-10-05",1470.0,1470.0,1120.0,1260.0,9.0],["2012-10-08",1330.0,1330.0,1330.0,1330.0,0.0],["2012-10-09",1330.0,1470.0,1330.0,1470.0,2.0],["2012-10-10",1120.0,1400.0,1120.0,1400.0,2.0],["2012-10-11",1330.0,1470.0,1120.0,1400.0,3.0],["2012-10-12",1470.0,1470.0,1330.0,1470.0,1.0],["2012-10-15",1120.0,1400.0,1120.0,1400.0,2.0],["2012-10-16",1330.0,1400.0,1330.0,1330.0,5.0],["2012-10-17",1470.0,1470.0,1260.0,1260.0,4.0],["2012-10-18",1330.0,1330.0,1330.0,1330.0,1.0],["2012-10-19",1330.0,1470.0,1330.0,1470.0,2.0],["2012-10-22",1120.0,1400.0,1120.0,1190.0,3.0],["2012-10-23",1400.0,1400.0,1190.0,1400.0,1.0],["2012-10-24",1190.0,1400.0,1190.0,1400.0,1.0],["2012-10-25",1400.0,1400.0,1330.0,1330.0,2.0],["2012-10-26",1400.0,1400.0,1260.0,1260.0,1.0],["2012-10-31",1260.0,1260.0,1260.0,1260.0,0.0],["2012-11-01",1400.0,1400.0,1400.0,1400.0,1.0],["2012-11-02",1400.0,1400.0,1260.0,1260.0,1.0],["2012-11-05",1260.0,1400.0,1260.0,1260.0,2.0],["2012-11-06",1400.0,1400.0,1190.0,1260.0,10.0],["2012-11-07",1190.0,1260.0,1050.0,1120.0,12.0],["2012-11-08",1120.0,1120.0,980.0,980.0,3.0],["2012-11-09",1050.0,1400.0,1050.0,1190.0,4.0],["2012-11-12",1400.0,1400.0,1190.0,1190.0,0.0],["2012-11-13",1190.0,1400.0,1190.0,1400.0,2.0],["2012-11-14",1400.0,1400.0,1260.0,1260.0,6.0],["2012-11-15",1260.0,1330.0,1260.0,1260.0,5.0],["2012-11-16",1190.0,1260.0,1190.0,1260.0,1.0],["2012-11-19",1050.0,1330.0,1050.0,1330.0,8.0],["2012-11-20",1260.0,1330.0,1260.0,1330.0,0.0],["2012-11-21",1260.0,1330.0,1260.0,1330.0,1.0],["2012-11-23",1330.0,1330.0,1330.0,1330.0,0.0],["2012-11-26",1330.0,1330.0,1260.0,1330.0,4.0],["2012-11-27",1260.0,1260.0,1260.0,1260.0,0.0],["2012-11-28",1400.0,1400.0,1260.0,1260.0,1.0],["2012-11-29",1400.0,1400.0,1260.0,1260.0,7.0],["2012-11-30",1260.0,1400.0,1260.0,1330.0,1.0],["2012-12-03",1400.0,1400.0,1120.0,1330.0,4.0],["2012-12-04",1260.0,1260.0,1260.0,1260.0,11.0],["2012-12-05",1330.0,1330.0,1260.0,1260.0,2.0],["2012-12-06",1190.0,1260.0,1190.0,1260.0,1.0],["2012-12-07",1260.0,1260.0,1260.0,1260.0,1.0],["2012-12-10",1260.0,1260.0,1260.0,1260.0,2.0],["2012-12-11",1260.0,1400.0,1260.0,1330.0,8.0],["2012-12-12",1400.0,1400.0,1400.0,1400.0,7.0],["2012-12-13",1400.0,1400.0,1400.0,1400.0,6.0],["2012-12-14",1400.0,1400.0,1330.0,1330.0,5.0],["2012-12-17",1260.0,1330.0,1260.0,1330.0,21.0],["2012-12-18",1260.0,1330.0,1260.0,1330.0,1.0],["2012-12-19",1260.0,1260.0,1260.0,1260.0,0.0],["2012-12-20",1260.0,1260.0,1260.0,1260.0,2.0],["2012-12-21",1260.0,1260.0,1260.0,1260.0,0.0],["2012-12-24",1260.0,1260.0,1260.0,1260.0,1.0],["2012-12-26",1260.0,1260.0,1260.0,1260.0,0.0],["2012-12-27",1260.0,1260.0,1260.0,1260.0,1.0],["2012-12-28",1260.0,1260.0,1260.0,1260.0,0.0],["2012-12-31",1260.0,1330.0,1260.0,1260.0,3.0],["2013-01-02",1260.0,1260.0,1260.0,1260.0,17.0],["2013-01-03",1190.0,1190.0,1190.0,1190.0,0.0],["2013-01-04",1260.0,1260.0,840.0,1120.0,30.0],["2013-01-07",1050.0,1050.0,980.0,1050.0,3.0],["2013-01-08",980.0,1050.0,980.0,1050.0,3.0],["2013-01-09",1050.0,1050.0,910.0,910.0,9.0],["2013-01-10",910.0,910.0,910.0,910.0,0.0],["2013-01-11",910.0,910.0,910.0,910.0,0.0],["2013-01-14",910.0,910.0,910.0,910.0,10.0],["2013-01-15",980.0,1050.0,980.0,1050.0,10.0],["2013-01-16",980.0,980.0,980.0,980.0,0.0],["2013-01-17",980.0,980.0,980.0,980.0,4.0],["2013-01-18",980.0,980.0,980.0,980.0,14.0],["2013-01-22",1050.0,1050.0,980.0,980.0,2.0],["2013-01-23",980.0,980.0,980.0,980.0,0.0],["2013-01-24",980.0,1120.0,980.0,1120.0,0.0],["2013-01-25",980.0,980.0,980.0,980.0,0.0],["2013-01-28",980.0,980.0,980.0,980.0,0.0],["2013-01-29",980.0,980.0,980.0,980.0,0.0],["2013-01-30",980.0,980.0,980.0,980.0,0.0],["2013-01-31",980.0,980.0,980.0,980.0,3.0],["2013-02-01",980.0,980.0,980.0,980.0,1.0],["2013-02-04",980.0,1190.0,980.0,1190.0,1.0],["2013-02-05",1050.0,1050.0,1050.0,1050.0,0.0],["2013-02-06",1050.0,1260.0,1050.0,1050.0,2.0],["2013-02-07",1050.0,1120.0,1050.0,1120.0,2.0],["2013-02-08",1120.0,1120.0,910.0,1050.0,17.0],["2013-02-11",1050.0,1050.0,1050.0,1050.0,0.0],["2013-02-12",980.0,1050.0,980.0,980.0,2.0],["2013-02-13",980.0,980.0,980.0,980.0,0.0],["2013-02-14",1050.0,1050.0,1050.0,1050.0,1.0],["2013-02-15",1050.0,1050.0,1050.0,1050.0,0.0],["2013-02-19",980.0,980.0,980.0,980.0,0.0],["2013-02-20",980.0,1050.0,980.0,1050.0,0.0],["2013-02-21",1050.0,1050.0,980.0,980.0,2.0],["2013-02-22",980.0,980.0,980.0,980.0,0.0],["2013-02-25",1050.0,1050.0,980.0,1050.0,3.0],["2013-02-26",980.0,980.0,980.0,980.0,1.0],["2013-02-27",980.0,1050.0,910.0,1050.0,3.0],["2013-02-28",910.0,980.0,840.0,840.0,19.0],["2013-03-01",840.0,910.0,840.0,910.0,5.0],["2013-03-04",910.0,910.0,770.0,770.0,8.0],["2013-03-05",770.0,910.0,770.0,770.0,2.0],["2013-03-06",910.0,910.0,910.0,910.0,0.0],["2013-03-07",910.0,910.0,910.0,910.0,1.0],["2013-03-08",910.0,910.0,910.0,910.0,1.0],["2013-03-11",910.0,910.0,910.0,910.0,0.0],["2013-03-12",910.0,910.0,910.0,910.0,2.0],["2013-03-13",910.0,910.0,840.0,840.0,3.0],["2013-03-14",840.0,840.0,840.0,840.0,0.0],["2013-03-15",840.0,910.0,840.0,910.0,7.0],["2013-03-18",840.0,910.0,840.0,840.0,1.0],["2013-03-19",840.0,910.0,840.0,910.0,2.0],["2013-03-20",910.0,910.0,770.0,770.0,1.0],["2013-03-21",840.0,840.0,840.0,840.0,1.0],["2013-03-22",840.0,840.0,840.0,840.0,1.0],["2013-03-25",840.0,840.0,840.0,840.0,0.0],["2013-03-26",840.0,840.0,840.0,840.0,0.0],["2013-03-27",840.0,840.0,770.0,770.0,5.0],["2013-03-28",770.0,770.0,770.0,770.0,2.0],["2013-04-01",910.0,910.0,770.0,840.0,4.0],["2013-04-02",840.0,980.0,840.0,840.0,3.0],["2013-04-03",840.0,980.0,770.0,770.0,13.0],["2013-04-04",770.0,840.0,770.0,770.0,4.0],["2013-04-05",770.0,770.0,700.0,700.0,20.0],["2013-04-08",700.0,770.0,700.0,700.0,6.0],["2013-04-09",770.0,770.0,770.0,770.0,5.0],["2013-04-10",770.0,770.0,770.0,770.0,5.0],["2013-04-11",770.0,770.0,770.0,770.0,4.0],["2013-04-12",840.0,910.0,770.0,770.0,10.0],["2013-04-15",840.0,840.0,840.0,840.0,1.0],["2013-04-16",840.0,910.0,840.0,910.0,6.0],["2013-04-17",910.0,1050.0,910.0,1050.0,19.0],["2013-04-18",1050.0,1190.0,1050.0,1120.0,13.0],["2013-04-19",1120.0,1190.0,1120.0,1190.0,3.0],["2013-04-22",1260.0,1330.0,1260.0,1260.0,5.0],["2013-04-23",1260.0,1330.0,1260.0,1260.0,12.0],["2013-04-24",1260.0,1260.0,910.0,910.0,18.0],["2013-04-25",980.0,980.0,910.0,980.0,1.0],["2013-04-26",1190.0,1190.0,910.0,910.0,0.0],["2013-04-29",910.0,1190.0,910.0,1190.0,3.0],["2013-04-30",1050.0,1120.0,1050.0,1120.0,0.0],["2013-05-01",1120.0,1120.0,1120.0,1120.0,0.0],["2013-05-02",1050.0,1330.0,1050.0,1330.0,10.0],["2013-05-03",1050.0,1260.0,1050.0,1260.0,18.0],["2013-05-06",1260.0,1260.0,1050.0,1050.0,1.0],["2013-05-07",1050.0,1260.0,1050.0,1050.0,1.0],["2013-05-08",1050.0,1120.0,1050.0,1120.0,0.0],["2013-05-09",1120.0,1260.0,1120.0,1260.0,1.0],["2013-05-10",1190.0,1260.0,1190.0,1260.0,8.0],["2013-05-13",1120.0,1330.0,1120.0,1330.0,2.0],["2013-05-14",1120.0,1120.0,1120.0,1120.0,0.0],["2013-05-15",1120.0,1330.0,1120.0,1260.0,1.0],["2013-05-16",1120.0,1260.0,1120.0,1260.0,1.0],["2013-05-17",1330.0,1330.0,1120.0,1120.0,11.0],["2013-05-20",1050.0,1120.0,1050.0,1050.0,1.0],["2013-05-21",1120.0,1260.0,1120.0,1120.0,6.0],["2013-05-22",1120.0,1120.0,1120.0,1120.0,0.0],["2013-05-23",1120.0,1190.0,1120.0,1190.0,3.0],["2013-05-24",1190.0,1190.0,1120.0,1120.0,5.0],["2013-05-28",1120.0,1120.0,1120.0,1120.0,3.0],["2013-05-29",1120.0,1260.0,1120.0,1190.0,6.0],["2013-05-30",1120.0,1120.0,1120.0,1120.0,0.0],["2013-05-31",1120.0,1120.0,1120.0,1120.0,1.0],["2013-06-03",1120.0,1120.0,1120.0,1120.0,2.0],["2013-06-04",1120.0,1120.0,1050.0,1120.0,15.0],["2013-06-05",1120.0,1260.0,1120.0,1260.0,9.0],["2013-06-06",1260.0,1400.0,1190.0,1330.0,21.0],["2013-06-07",1330.0,1330.0,1330.0,1330.0,2.0],["2013-06-10",1330.0,1330.0,1190.0,1190.0,5.0],["2013-06-11",1190.0,1190.0,1190.0,1190.0,6.0],["2013-06-12",1190.0,1190.0,1190.0,1190.0,0.0],["2013-06-13",1260.0,1260.0,1260.0,1260.0,1.0],["2013-06-14",1260.0,1260.0,1260.0,1260.0,0.0],["2013-06-17",1400.0,1470.0,1190.0,1190.0,13.0],["2013-06-18",1190.0,1190.0,1190.0,1190.0,1.0],["2013-06-19",1400.0,1400.0,1190.0,1400.0,1.0],["2013-06-20",1400.0,1400.0,1400.0,1400.0,0.0],["2013-06-21",1190.0,1190.0,1190.0,1190.0,0.0],["2013-06-24",1260.0,1260.0,1120.0,1120.0,10.0],["2013-06-25",1120.0,1120.0,1120.0,1120.0,1.0],["2013-06-26",1120.0,1120.0,1120.0,1120.0,6.0],["2013-06-27",1120.0,1120.0,1050.0,1120.0,60.0],["2013-06-28",1260.0,1330.0,1260.0,1260.0,6.0],["2013-07-01",1050.0,1260.0,1050.0,1120.0,18.0],["2013-07-02",1190.0,1260.0,1190.0,1260.0,8.0],["2013-07-03",1400.0,1400.0,1190.0,1190.0,5.0],["2013-07-05",1190.0,1190.0,1120.0,1190.0,0.0],["2013-07-08",1190.0,1190.0,1190.0,1190.0,1.0],["2013-07-09",1120.0,1190.0,1120.0,1120.0,2.0],["2013-07-10",1120.0,1330.0,1120.0,1260.0,19.0],["2013-07-11",1400.0,1680.0,1260.0,1610.0,61.0],["2013-07-12",1820.0,3080.0,1820.0,2380.0,133.0],["2013-07-15",2660.0,3220.0,2660.0,2800.0,126.0],["2013-07-16",2870.0,3080.0,2310.0,2730.0,17.0],["2013-07-17",2870.0,2940.0,2800.0,2940.0,18.0],["2013-07-18",2940.0,3990.0,2800.0,3150.0,61.0],["2013-07-19",3220.0,3500.0,2450.0,3080.0,26.0],["2013-07-22",3150.0,3500.0,3150.0,3360.0,13.0],["2013-07-23",3360.0,3850.0,3360.0,3780.0,40.0],["2013-07-24",3850.0,4970.0,3570.0,4970.0,33.0],["2013-07-25",4970.0,4970.0,4130.0,4550.0,28.0],["2013-07-26",4690.0,4690.0,4340.0,4550.0,21.0],["2013-07-29",4550.0,4550.0,4060.0,4200.0,10.0],["2013-07-30",4060.0,4200.0,3850.0,4060.0,37.0],["2013-07-31",3850.0,3920.0,3360.0,3570.0,34.0],["2013-08-01",3780.0,4200.0,3010.0,4200.0,29.0],["2013-08-02",4200.0,4340.0,4200.0,4270.0,16.0],["2013-08-05",4270.0,4620.0,4270.0,4620.0,7.0],["2013-08-06",4270.0,4690.0,4270.0,4690.0,40.0],["2013-08-07",4270.0,4480.0,3570.0,4200.0,29.0],["2013-08-08",4550.0,4550.0,3570.0,4060.0,26.0],["2013-08-09",3850.0,3990.0,3850.0,3850.0,3.0],["2013-08-12",3640.0,3920.0,3570.0,3850.0,10.0],["2013-08-13",3570.0,3780.0,3570.0,3780.0,5.0],["2013-08-14",3850.0,4340.0,3640.0,4270.0,8.0],["2013-08-15",4270.0,4270.0,3640.0,3780.0,5.0],["2013-08-16",4130.0,4130.0,3850.0,3990.0,4.0],["2013-08-19",3990.0,3990.0,3640.0,3710.0,2.0],["2013-08-20",3920.0,3920.0,3640.0,3780.0,2.0],["2013-08-21",3710.0,3850.0,3640.0,3850.0,3.0],["2013-08-22",3710.0,3850.0,3710.0,3850.0,1.0],["2013-08-23",3780.0,3850.0,3430.0,3850.0,13.0],["2013-08-26",3850.0,3850.0,3430.0,3850.0,2.0],["2013-08-27",3780.0,3780.0,3430.0,3780.0,1.0],["2013-08-28",3360.0,3780.0,3220.0,3360.0,11.0],["2013-08-29",3360.0,3500.0,3150.0,3500.0,16.0],["2013-08-30",3430.0,3500.0,3220.0,3430.0,3.0],["2013-09-03",3430.0,3430.0,3150.0,3220.0,7.0],["2013-09-04",3150.0,3290.0,2800.0,3220.0,26.0],["2013-09-05",2940.0,3360.0,2520.0,3360.0,5.0],["2013-09-06",3360.0,3500.0,3220.0,3360.0,3.0],["2013-09-09",3220.0,3500.0,3220.0,3500.0,1.0],["2013-09-10",3220.0,3500.0,3080.0,3430.0,3.0],["2013-09-11",3290.0,3850.0,3290.0,3850.0,5.0],["2013-09-12",3850.0,3850.0,3850.0,3850.0,2.0],["2013-09-13",3640.0,3850.0,3640.0,3850.0,1.0],["2013-09-16",3850.0,3850.0,3290.0,3290.0,1.0],["2013-09-17",3710.0,3850.0,3710.0,3850.0,0.0],["2013-09-18",3220.0,3850.0,3220.0,3850.0,1.0],["2013-09-19",3220.0,4200.0,3150.0,4200.0,17.0],["2013-09-20",4200.0,4200.0,3780.0,3780.0,11.0],["2013-09-23",4130.0,4130.0,3780.0,3850.0,14.0],["2013-09-24",3920.0,3920.0,3780.0,3850.0,4.0],["2013-09-25",3850.0,3850.0,3710.0,3710.0,4.0],["2013-09-26",3360.0,3850.0,3360.0,3780.0,3.0],["2013-09-27",3500.0,3640.0,3360.0,3500.0,6.0],["2013-09-30",3500.0,3640.0,3500.0,3570.0,9.0],["2013-10-01",3570.0,3640.0,3500.0,3640.0,6.0],["2013-10-02",3500.0,3500.0,3360.0,3500.0,1.0],["2013-10-03",3430.0,3500.0,3290.0,3500.0,1.0],["2013-10-04",3290.0,3570.0,3290.0,3570.0,4.0],["2013-10-07",3500.0,3570.0,3430.0,3570.0,4.0],["2013-10-08",3570.0,3570.0,3570.0,3570.0,0.0],["2013-10-09",2940.0,3570.0,2590.0,3500.0,6.0],["2013-10-10",3290.0,3570.0,3150.0,3570.0,2.0],["2013-10-11",3500.0,3570.0,3220.0,3220.0,3.0],["2013-10-14",3150.0,3570.0,3150.0,3570.0,1.0],["2013-10-15",3430.0,3570.0,3150.0,3500.0,1.0],["2013-10-16",3150.0,3500.0,3150.0,3500.0,3.0],["2013-10-17",3500.0,3500.0,3360.0,3500.0,7.0],["2013-10-18",3500.0,3570.0,3500.0,3500.0,11.0],["2013-10-21",3850.0,3850.0,3360.0,3500.0,12.0],["2013-10-22",3430.0,3850.0,2940.0,3570.0,23.0],["2013-10-23",3500.0,3500.0,3150.0,3430.0,7.0],["2013-10-24",3220.0,3780.0,3220.0,3570.0,12.0],["2013-10-25",3430.0,3570.0,3220.0,3430.0,3.0],["2013-10-28",3290.0,3500.0,3010.0,3500.0,19.0],["2013-10-29",3220.0,3500.0,3150.0,3290.0,19.0],["2013-10-30",3220.0,3360.0,3220.0,3220.0,1.0],["2013-10-31",3220.0,3500.0,3220.0,3500.0,3.0],["2013-11-01",3500.0,3500.0,3220.0,3500.0,1.0],["2013-11-04",3500.0,3500.0,3290.0,3500.0,2.0],["2013-11-05",3290.0,3500.0,3290.0,3500.0,1.0],["2013-11-06",3430.0,3850.0,3430.0,3850.0,3.0],["2013-11-07",3710.0,3780.0,3430.0,3780.0,7.0],["2013-11-08",3430.0,4130.0,3430.0,3850.0,22.0],["2013-11-11",3920.0,4130.0,3710.0,3850.0,16.0],["2013-11-12",3920.0,3920.0,3640.0,3920.0,7.0],["2013-11-13",3780.0,4060.0,3570.0,4060.0,2.0],["2013-11-14",3640.0,4060.0,3640.0,3920.0,33.0],["2013-11-15",3850.0,3920.0,3640.0,3920.0,7.0],["2013-11-18",3710.0,3780.0,3290.0,3640.0,20.0],["2013-11-19",3570.0,3640.0,3360.0,3570.0,3.0],["2013-11-20",3640.0,3640.0,3360.0,3640.0,0.0],["2013-11-21",3570.0,3920.0,3570.0,3710.0,4.0],["2013-11-22",3780.0,3780.0,3570.0,3780.0,2.0],["2013-11-25",3640.0,3780.0,3640.0,3780.0,10.0],["2013-11-26",3640.0,3780.0,3640.0,3780.0,5.0],["2013-11-27",3710.0,3920.0,3640.0,3920.0,5.0],["2013-11-29",3920.0,4130.0,3710.0,4130.0,5.0],["2013-12-02",3920.0,3920.0,3780.0,3850.0,7.0],["2013-12-03",3850.0,3990.0,3780.0,3780.0,6.0],["2013-12-04",3780.0,3850.0,3780.0,3850.0,3.0],["2013-12-05",3780.0,3920.0,3780.0,3850.0,9.0],["2013-12-06",3780.0,3850.0,3640.0,3850.0,4.0],["2013-12-09",3850.0,3850.0,3710.0,3780.0,3.0],["2013-12-10",3290.0,3710.0,3290.0,3360.0,7.0],["2013-12-11",3360.0,3360.0,2940.0,3360.0,5.0],["2013-12-12",3150.0,3360.0,3150.0,3360.0,2.0],["2013-12-13",3220.0,3360.0,2940.0,3150.0,12.0],["2013-12-16",3010.0,3150.0,2240.0,2870.0,135.0],["2013-12-17",2800.0,2940.0,2800.0,2940.0,6.0],["2013-12-18",2940.0,2940.0,2520.0,2660.0,21.0],["2013-12-19",2590.0,2800.0,2380.0,2380.0,49.0],["2013-12-20",2380.0,2450.0,2240.0,2380.0,36.0],["2013-12-23",2380.0,2450.0,2170.0,2450.0,26.0],["2013-12-24",2380.0,2450.0,2310.0,2380.0,16.0],["2013-12-26",2310.0,2870.0,2310.0,2800.0,21.0],["2013-12-27",2800.0,2800.0,2660.0,2730.0,13.0],["2013-12-30",2660.0,2730.0,2450.0,2660.0,15.0],["2013-12-31",2380.0,3710.0,2380.0,3500.0,46.0],["2014-01-02",3500.0,4200.0,3150.0,3920.0,25.0],["2014-01-03",3920.0,4130.0,3710.0,3850.0,16.0],["2014-01-06",3850.0,3850.0,3640.0,3640.0,7.0],["2014-01-07",3710.0,3850.0,3640.0,3850.0,13.0],["2014-01-08",3710.0,3850.0,3710.0,3850.0,7.0],["2014-01-09",3780.0,3780.0,3710.0,3710.0,13.0],["2014-01-10",3780.0,4970.0,3710.0,4340.0,35.0],["2014-01-13",4480.0,4550.0,4130.0,4410.0,20.0],["2014-01-14",4410.0,4410.0,3780.0,4200.0,26.0],["2014-01-15",3990.0,4130.0,3780.0,3920.0,20.0],["2014-01-16",3850.0,4130.0,3780.0,3780.0,18.0],["2014-01-17",3780.0,5180.0,3710.0,4550.0,99.0],["2014-01-21",4620.0,4620.0,4200.0,4200.0,14.0],["2014-01-22",4550.0,4550.0,4130.0,4480.0,19.0],["2014-01-23",4410.0,4480.0,4200.0,4340.0,27.0],["2014-01-24",4200.0,4340.0,4130.0,4270.0,16.0],["2014-01-27",4340.0,4340.0,4130.0,4270.0,9.0],["2014-01-28",4060.0,4270.0,4060.0,4270.0,18.0],["2014-01-29",4200.0,4270.0,3990.0,4130.0,7.0],["2014-01-30",4130.0,4410.0,3990.0,4410.0,5.0],["2014-01-31",4410.0,4620.0,3990.0,4620.0,13.0],["2014-02-03",4550.0,4620.0,4060.0,4060.0,8.0],["2014-02-04",3850.0,4270.0,3850.0,4060.0,12.0],["2014-02-05",3920.0,4200.0,3920.0,3990.0,8.0],["2014-02-06",4060.0,4130.0,3780.0,4060.0,4.0],["2014-02-07",4060.0,4200.0,3850.0,4200.0,8.0],["2014-02-10",4130.0,4410.0,3850.0,4060.0,12.0],["2014-02-11",4130.0,4200.0,3850.0,4130.0,12.0],["2014-02-12",4130.0,4130.0,4060.0,4130.0,7.0],["2014-02-13",4130.0,4130.0,4060.0,4060.0,20.0],["2014-02-14",4200.0,4480.0,3990.0,4060.0,33.0],["2014-02-18",4060.0,4060.0,3990.0,4060.0,6.0],["2014-02-19",4060.0,4130.0,3990.0,4130.0,6.0],["2014-02-20",3990.0,4130.0,3990.0,4130.0,1.0],["2014-02-21",4130.0,4130.0,3990.0,3990.0,9.0],["2014-02-24",3920.0,4060.0,3920.0,3990.0,5.0],["2014-02-25",3920.0,4060.0,3640.0,3850.0,161.0],["2014-02-26",3850.0,4060.0,3850.0,4060.0,27.0],["2014-02-27",4060.0,4130.0,3780.0,3780.0,23.0],["2014-02-28",3710.0,3990.0,3640.0,3920.0,22.0],["2014-03-03",3920.0,3990.0,3710.0,3780.0,9.0],["2014-03-04",3780.0,3850.0,3640.0,3780.0,6.0],["2014-03-05",3640.0,4060.0,3570.0,4060.0,29.0],["2014-03-06",4060.0,4060.0,3850.0,3920.0,12.0],["2014-03-07",3920.0,3990.0,3710.0,3990.0,5.0],["2014-03-10",4060.0,4060.0,3920.0,4060.0,9.0],["2014-03-11",4060.0,4200.0,3570.0,3850.0,56.0],["2014-03-12",3570.0,3850.0,3570.0,3710.0,28.0],["2014-03-13",3710.0,4060.0,3570.0,3990.0,6.0],["2014-03-14",4060.0,4060.0,3850.0,4060.0,7.0],["2014-03-17",3990.0,4060.0,3920.0,3990.0,15.0],["2014-03-18",4060.0,4060.0,3990.0,4060.0,4.0],["2014-03-19",4060.0,4060.0,3920.0,3990.0,11.0],["2014-03-20",3990.0,4340.0,3990.0,4340.0,71.0],["2014-03-21",4130.0,4270.0,3920.0,3920.0,25.0],["2014-03-24",4200.0,4200.0,4060.0,4060.0,10.0],["2014-03-25",3920.0,4130.0,3920.0,4060.0,8.0],["2014-03-26",4060.0,4060.0,3990.0,4060.0,3.0],["2014-03-27",3990.0,4060.0,3990.0,4060.0,3.0],["2014-03-28",3990.0,4060.0,3990.0,4060.0,4.0],["2014-03-31",3990.0,4060.0,3990.0,4060.0,2.0],["2014-04-01",3990.0,4060.0,3990.0,4060.0,4.0],["2014-04-02",4060.0,4060.0,3920.0,4060.0,3.0],["2014-04-03",3920.0,4060.0,3920.0,4060.0,2.0],["2014-04-04",3990.0,3990.0,3850.0,3850.0,2.0],["2014-04-07",3850.0,4060.0,3500.0,3920.0,9.0],["2014-04-08",3850.0,4060.0,3850.0,4060.0,6.0],["2014-04-09",3990.0,4060.0,3780.0,4060.0,3.0],["2014-04-10",4060.0,4060.0,3780.0,3990.0,6.0],["2014-04-11",4060.0,4060.0,3850.0,3990.0,23.0],["2014-04-14",3990.0,4060.0,3850.0,3990.0,14.0],["2014-04-15",3850.0,4060.0,3360.0,3850.0,13.0],["2014-04-16",3570.0,3850.0,3570.0,3850.0,4.0],["2014-04-17",3850.0,4130.0,3780.0,4130.0,4.0],["2014-04-21",4060.0,4060.0,3850.0,4060.0,3.0],["2014-04-22",3850.0,4130.0,3850.0,4060.0,11.0],["2014-04-23",4060.0,4060.0,3850.0,4060.0,3.0],["2014-04-24",4060.0,4060.0,3850.0,3920.0,9.0],["2014-04-25",3920.0,3920.0,3850.0,3920.0,3.0],["2014-04-28",4060.0,4060.0,3780.0,3990.0,12.0],["2014-04-29",3990.0,3990.0,3710.0,3780.0,3.0],["2014-04-30",3990.0,3990.0,3920.0,3920.0,1.0],["2014-05-01",3780.0,3920.0,3780.0,3850.0,4.0],["2014-05-02",4060.0,4060.0,3780.0,3780.0,1.0],["2014-05-05",3850.0,4060.0,3710.0,4060.0,7.0],["2014-05-06",3920.0,3920.0,3710.0,3920.0,3.0],["2014-05-07",4060.0,4130.0,3710.0,3920.0,22.0],["2014-05-08",3920.0,4060.0,3920.0,3990.0,2.0],["2014-05-09",3990.0,3990.0,3710.0,3920.0,3.0],["2014-05-12",3710.0,3850.0,3710.0,3850.0,1.0],["2014-05-13",3570.0,3780.0,3570.0,3780.0,1.0],["2014-05-14",3640.0,3710.0,3640.0,3710.0,3.0],["2014-05-15",3640.0,3640.0,3640.0,3640.0,0.0],["2014-05-16",3500.0,3570.0,2940.0,3570.0,5.0],["2014-05-19",3570.0,3570.0,3430.0,3500.0,6.0],["2014-05-20",2940.0,3500.0,2660.0,3150.0,12.0],["2014-05-21",2450.0,3150.0,2450.0,3080.0,8.0],["2014-05-22",2870.0,3500.0,2800.0,3360.0,3.0],["2014-05-23",3290.0,3500.0,3010.0,3150.0,3.0],["2014-05-27",3010.0,3150.0,2800.0,3150.0,3.0],["2014-05-28",3010.0,3010.0,2800.0,2940.0,2.0],["2014-05-29",2800.0,3010.0,2800.0,3010.0,2.0],["2014-05-30",2800.0,2800.0,2450.0,2660.0,23.0],["2014-06-02",2660.0,3150.0,2660.0,3150.0,4.0],["2014-06-03",3150.0,3150.0,3150.0,3150.0,0.0],["2014-06-04",2800.0,3150.0,2730.0,3150.0,5.0],["2014-06-05",3150.0,3150.0,3080.0,3150.0,3.0],["2014-06-06",3150.0,3150.0,2940.0,3150.0,6.0],["2014-06-09",3150.0,3150.0,2800.0,3150.0,9.0],["2014-06-10",2870.0,3150.0,2730.0,3150.0,2.0],["2014-06-11",2940.0,3150.0,2870.0,3150.0,1.0],["2014-06-12",2940.0,3150.0,2940.0,3150.0,1.0],["2014-06-13",2940.0,3150.0,2940.0,3080.0,4.0],["2014-06-16",2730.0,3150.0,2730.0,3080.0,7.0],["2014-06-17",2730.0,3500.0,2730.0,3500.0,28.0],["2014-06-18",3290.0,3430.0,3220.0,3430.0,2.0],["2014-06-19",2870.0,3430.0,2870.0,3430.0,1.0],["2014-06-20",3360.0,3360.0,3010.0,3360.0,0.0],["2014-06-23",3010.0,3360.0,3010.0,3360.0,3.0],["2014-06-24",3360.0,3360.0,3080.0,3360.0,1.0],["2014-06-25",3360.0,3360.0,3010.0,3360.0,3.0],["2014-06-26",3360.0,3360.0,3080.0,3360.0,1.0],["2014-06-27",3150.0,3360.0,3010.0,3360.0,5.0],["2014-06-30",3290.0,3290.0,3010.0,3080.0,33.0],["2014-07-01",3080.0,3150.0,2870.0,3150.0,26.0],["2014-07-02",2870.0,3010.0,2730.0,2940.0,17.0],["2014-07-03",2940.0,3080.0,2800.0,3010.0,6.0],["2014-07-07",2870.0,3010.0,2660.0,2800.0,12.0],["2014-07-08",2800.0,2800.0,2520.0,2800.0,10.0],["2014-07-09",2730.0,2940.0,2520.0,2940.0,16.0],["2014-07-10",2800.0,2940.0,2450.0,2870.0,21.0],["2014-07-11",2520.0,2800.0,2520.0,2660.0,0.0],["2014-07-14",2590.0,2730.0,2450.0,2730.0,14.0],["2014-07-15",2450.0,2660.0,2380.0,2660.0,17.0],["2014-07-16",2590.0,2660.0,2590.0,2660.0,8.0],["2014-07-17",2590.0,2660.0,2310.0,2590.0,6.0],["2014-07-18",2450.0,2660.0,2450.0,2660.0,10.0],["2014-07-21",2660.0,2660.0,2310.0,2520.0,6.0],["2014-07-22",2520.0,2520.0,2310.0,2450.0,4.0],["2014-07-23",2450.0,2520.0,2100.0,2380.0,19.0],["2014-07-24",2380.0,2380.0,2170.0,2380.0,2.0],["2014-07-25",2240.0,2380.0,2100.0,2380.0,4.0],["2014-07-28",2240.0,2380.0,2170.0,2380.0,9.0],["2014-07-29",2170.0,2310.0,1890.0,2310.0,11.0],["2014-07-30",2030.0,2380.0,2030.0,2310.0,32.0],["2014-07-31",2310.0,2380.0,2100.0,2380.0,24.0],["2014-08-01",2310.0,2310.0,2100.0,2170.0,11.0],["2014-08-04",2100.0,2310.0,1960.0,2310.0,26.0],["2014-08-05",2030.0,2310.0,1960.0,2310.0,19.0],["2014-08-06",2310.0,2310.0,2310.0,2310.0,0.0],["2014-08-07",2030.0,2310.0,1960.0,2100.0,19.0],["2014-08-08",2030.0,2170.0,2030.0,2100.0,5.0],["2014-08-11",1960.0,2100.0,1890.0,2100.0,15.0],["2014-08-12",1960.0,2030.0,1890.0,1890.0,14.0],["2014-08-13",1890.0,2100.0,1680.0,2100.0,17.0],["2014-08-14",1750.0,2100.0,1750.0,2100.0,9.0],["2014-08-15",1960.0,2030.0,1820.0,2030.0,16.0],["2014-08-18",1960.0,2100.0,1750.0,1960.0,30.0],["2014-08-19",1820.0,2100.0,1750.0,1960.0,9.0],["2014-08-20",1750.0,1960.0,1750.0,1820.0,8.0],["2014-08-21",1820.0,2030.0,1750.0,1960.0,23.0],["2014-08-22",2030.0,2030.0,1820.0,1890.0,10.0],["2014-08-25",1820.0,2100.0,1820.0,2100.0,3.0],["2014-08-26",2100.0,2100.0,1960.0,2100.0,4.0],["2014-08-27",1960.0,2170.0,1960.0,2100.0,61.0],["2014-08-28",2100.0,2170.0,2030.0,2170.0,31.0],["2014-08-29",2030.0,2170.0,2030.0,2170.0,2.0],["2014-09-02",2030.0,2100.0,1750.0,1960.0,11.0],["2014-09-03",1750.0,2170.0,1750.0,2170.0,13.0],["2014-09-04",1960.0,2170.0,1960.0,2170.0,46.0],["2014-09-05",2100.0,2100.0,1820.0,1960.0,20.0],["2014-09-08",1960.0,1960.0,1820.0,1960.0,3.0],["2014-09-09",1820.0,2030.0,1820.0,2030.0,10.0],["2014-09-10",1890.0,2100.0,1890.0,2100.0,35.0],["2014-09-11",2100.0,2100.0,2030.0,2100.0,13.0],["2014-09-12",2100.0,2100.0,1960.0,2030.0,32.0],["2014-09-15",2100.0,2100.0,2030.0,2030.0,2.0],["2014-09-16",1960.0,1960.0,1890.0,1960.0,8.0],["2014-09-17",2030.0,2030.0,1890.0,1960.0,6.0],["2014-09-18",1890.0,2100.0,1890.0,1960.0,7.0],["2014-09-19",1960.0,1960.0,1680.0,1820.0,28.0],["2014-09-22",1820.0,1820.0,1540.0,1680.0,59.0],["2014-09-23",1540.0,1680.0,1540.0,1680.0,3.0],["2014-09-24",1750.0,1750.0,1610.0,1750.0,165.0],["2014-09-25",1750.0,1750.0,1680.0,1680.0,9.0],["2014-09-26",1680.0,1680.0,1680.0,1680.0,0.0],["2014-09-29",1610.0,1610.0,1540.0,1540.0,3.0],["2014-09-30",1400.0,1610.0,1400.0,1540.0,15.0],["2014-10-01",1400.0,1610.0,1400.0,1610.0,3.0],["2014-10-02",1400.0,1540.0,1400.0,1540.0,3.0],["2014-10-03",1470.0,1680.0,1400.0,1540.0,27.0],["2014-10-06",1470.0,1470.0,1190.0,1330.0,10.0],["2014-10-07",1330.0,1330.0,1260.0,1330.0,9.0],["2014-10-08",1260.0,1330.0,1190.0,1260.0,7.0],["2014-10-09",1260.0,1260.0,910.0,1190.0,50.0],["2014-10-10",1190.0,1190.0,1050.0,1050.0,7.0],["2014-10-13",1050.0,1190.0,840.0,980.0,57.0],["2014-10-14",910.0,1120.0,490.0,1120.0,259.0],["2014-10-15",1120.0,1260.0,1120.0,1120.0,10.0],["2014-10-16",1120.0,1190.0,1050.0,1190.0,9.0],["2014-10-17",1120.0,1400.0,1120.0,1260.0,13.0],["2014-10-20",1260.0,1260.0,1190.0,1190.0,7.0],["2014-10-21",1260.0,1330.0,1260.0,1330.0,2.0],["2014-10-22",1120.0,1470.0,1050.0,1330.0,72.0],["2014-10-23",1120.0,1330.0,1120.0,1260.0,21.0],["2014-10-24",1260.0,1330.0,1050.0,1190.0,21.0],["2014-10-27",1190.0,1260.0,1050.0,1260.0,30.0],["2014-10-28",1260.0,1260.0,1190.0,1260.0,5.0],["2014-10-29",1050.0,1260.0,1050.0,1260.0,3.0],["2014-10-30",1260.0,1330.0,1050.0,1330.0,2.0],["2014-10-31",1330.0,1330.0,1260.0,1330.0,14.0],["2014-11-03",1260.0,1260.0,1120.0,1260.0,4.0],["2014-11-04",1190.0,1260.0,1120.0,1260.0,4.0],["2014-11-05",1120.0,1260.0,1120.0,1190.0,2.0],["2014-11-06",1260.0,1260.0,1050.0,1120.0,14.0],["2014-11-07",1050.0,1260.0,1050.0,1260.0,27.0],["2014-11-10",1190.0,1260.0,1190.0,1260.0,10.0],["2014-11-11",1260.0,1260.0,1260.0,1260.0,5.0],["2014-11-12",1260.0,1260.0,1260.0,1260.0,4.0],["2014-11-13",1260.0,1260.0,1190.0,1260.0,5.0],["2014-11-14",1190.0,1260.0,1190.0,1260.0,2.0],["2014-11-17",1190.0,1190.0,1120.0,1190.0,34.0],["2014-11-18",1120.0,1190.0,1120.0,1120.0,15.0],["2014-11-19",1120.0,1120.0,1120.0,1120.0,3.0],["2014-11-20",1050.0,1050.0,910.0,1050.0,9.0],["2014-11-21",1050.0,1050.0,910.0,1050.0,40.0],["2014-11-24",840.0,1050.0,840.0,1050.0,9.0],["2014-11-25",910.0,1120.0,910.0,1120.0,7.0],["2014-11-26",1050.0,1120.0,1050.0,1120.0,34.0],["2014-11-28",1120.0,1120.0,1050.0,1120.0,2.0],["2014-12-01",1120.0,1190.0,1050.0,1050.0,5.0],["2014-12-02",980.0,1050.0,980.0,980.0,7.0],["2014-12-03",1050.0,1120.0,910.0,1120.0,16.0],["2014-12-04",1120.0,1120.0,1050.0,1120.0,4.0],["2014-12-05",1470.0,1470.0,980.0,1120.0,14.0],["2014-12-08",1190.0,1470.0,1190.0,1260.0,16.0],["2014-12-09",1330.0,1330.0,980.0,1260.0,5.0],["2014-12-10",1260.0,1890.0,1260.0,1540.0,8.0],["2014-12-11",1540.0,1750.0,1260.0,1330.0,105.0],["2014-12-12",1330.0,1330.0,910.0,1050.0,38.0],["2014-12-15",1050.0,1120.0,980.0,1050.0,4.0],["2014-12-16",1050.0,1050.0,840.0,1050.0,25.0],["2014-12-17",980.0,1050.0,980.0,1050.0,42.0],["2014-12-18",1120.0,1120.0,910.0,1120.0,5.0],["2014-12-19",1050.0,1400.0,1050.0,1400.0,19.0],["2014-12-22",1260.0,1400.0,1190.0,1260.0,3.0],["2014-12-23",1260.0,1260.0,1190.0,1190.0,6.0],["2014-12-24",1190.0,1260.0,1120.0,1120.0,2.0],["2014-12-26",1190.0,1610.0,1120.0,1120.0,10.0],["2014-12-29",1120.0,1470.0,1120.0,1330.0,24.0],["2014-12-30",1190.0,1400.0,1190.0,1330.0,15.0],["2014-12-31",1400.0,1610.0,1400.0,1470.0,42.0],["2015-01-02",1470.0,1610.0,1190.0,1330.0,46.0],["2015-01-05",1190.0,1540.0,1190.0,1400.0,7.0],["2015-01-06",1400.0,1540.0,1120.0,1330.0,22.0],["2015-01-07",1330.0,1330.0,1330.0,1330.0,1.0],["2015-01-08",1330.0,1400.0,1260.0,1400.0,20.0],["2015-01-09",1470.0,1470.0,1260.0,1330.0,15.0],["2015-01-12",1400.0,1400.0,1330.0,1330.0,17.0],["2015-01-13",1330.0,1400.0,1330.0,1330.0,8.0],["2015-01-14",1330.0,1540.0,1330.0,1470.0,25.0],["2015-01-15",1470.0,1610.0,1400.0,1610.0,36.0],["2015-01-16",1540.0,1750.0,1400.0,1680.0,64.0],["2015-01-20",1680.0,1750.0,1330.0,1330.0,51.0],["2015-01-21",1470.0,1470.0,1330.0,1330.0,114.0],["2015-01-22",1330.0,1400.0,1120.0,1260.0,50.0],["2015-01-23",1680.0,1680.0,1400.0,1470.0,15.0],["2015-01-26",1680.0,1680.0,1120.0,1540.0,13.0],["2015-01-27",1540.0,1540.0,1260.0,1330.0,148.0],["2015-01-28",1330.0,1330.0,1260.0,1330.0,16.0],["2015-01-29",1330.0,1330.0,1260.0,1330.0,12.0],["2015-01-30",1260.0,1330.0,1120.0,1260.0,36.0],["2015-02-02",1330.0,1400.0,1260.0,1260.0,10.0],["2015-02-03",1330.0,1330.0,1190.0,1260.0,24.0],["2015-02-04",1190.0,1330.0,1190.0,1260.0,4.0],["2015-02-05",1260.0,1260.0,1260.0,1260.0,4.0],["2015-02-06",1260.0,1260.0,1260.0,1260.0,3.0],["2015-02-09",1330.0,1330.0,1260.0,1260.0,29.0],["2015-02-10",1330.0,1330.0,1330.0,1330.0,25.0],["2015-02-11",1330.0,1330.0,1330.0,1330.0,43.0],["2015-02-12",1330.0,1330.0,1330.0,1330.0,16.0],["2015-02-13",1330.0,1330.0,1330.0,1330.0,7.0],["2015-02-17",1400.0,1400.0,1260.0,1330.0,288.0],["2015-02-18",1330.0,1330.0,1330.0,1330.0,72.0],["2015-02-19",1330.0,1330.0,1330.0,1330.0,123.0],["2015-02-20",1330.0,1400.0,1330.0,1330.0,61.0],["2015-02-23",1330.0,1540.0,1330.0,1330.0,372.0],["2015-02-24",1400.0,1400.0,1330.0,1330.0,33.0],["2015-02-25",1400.0,1400.0,1330.0,1330.0,88.0],["2015-02-26",1330.0,1400.0,1330.0,1400.0,22.0],["2015-02-27",1400.0,1400.0,1330.0,1400.0,48.0],["2015-03-02",1330.0,1400.0,1330.0,1400.0,109.0],["2015-03-03",1400.0,1400.0,1330.0,1330.0,29.0],["2015-03-04",1330.0,1400.0,1330.0,1400.0,20.0],["2015-03-05",1400.0,1610.0,1330.0,1400.0,107.0],["2015-03-06",1400.0,1400.0,1330.0,1400.0,24.0],["2015-03-09",1400.0,1610.0,1330.0,1400.0,56.0],["2015-03-10",1400.0,1400.0,1330.0,1330.0,39.0],["2015-03-11",1400.0,1400.0,1190.0,1260.0,217.0],["2015-03-12",1260.0,1330.0,1190.0,1260.0,97.0],["2015-03-13",1260.0,1330.0,1260.0,1330.0,24.0],["2015-03-16",1330.0,1400.0,1330.0,1400.0,186.0],["2015-03-17",1400.0,1400.0,1330.0,1330.0,30.0],["2015-03-18",1330.0,1400.0,1260.0,1400.0,45.0],["2015-03-19",1400.0,1470.0,1330.0,1400.0,354.0],["2015-03-20",1400.0,1400.0,1330.0,1330.0,111.0],["2015-03-23",1400.0,1540.0,1330.0,1400.0,180.0],["2015-03-24",1400.0,1400.0,1330.0,1400.0,129.0],["2015-03-25",1400.0,1540.0,1330.0,1400.0,426.0],["2015-03-26",1470.0,1680.0,1400.0,1540.0,168.0],["2015-03-27",1680.0,2380.0,1470.0,2100.0,1159.0],["2015-03-30",2100.0,2100.0,1890.0,2100.0,312.0],["2015-03-31",2170.0,2170.0,1890.0,2100.0,178.0],["2015-04-01",2030.0,2100.0,1820.0,1960.0,111.0],["2015-04-02",1960.0,1960.0,1610.0,1750.0,111.0],["2015-04-06",1750.0,2100.0,1750.0,1960.0,99.0],["2015-04-07",2030.0,2100.0,1890.0,1960.0,49.0],["2015-04-08",1960.0,2030.0,1960.0,1960.0,13.0],["2015-04-09",1890.0,1890.0,1540.0,1680.0,196.0],["2015-04-10",1820.0,1960.0,1680.0,1960.0,39.0],["2015-04-13",1960.0,1960.0,1890.0,1960.0,55.0],["2015-04-14",1960.0,1960.0,1890.0,1960.0,43.0],["2015-04-15",1960.0,2030.0,1750.0,1960.0,39.0],["2015-04-16",1960.0,1960.0,1890.0,1890.0,37.0],["2015-04-17",1890.0,1960.0,1540.0,1680.0,278.0],["2015-04-20",1750.0,1960.0,1680.0,1820.0,56.0],["2015-04-21",1820.0,1960.0,1820.0,1890.0,63.0],["2015-04-22",1960.0,1960.0,1890.0,1960.0,50.0],["2015-04-23",1960.0,1960.0,1890.0,1890.0,142.0],["2015-04-24",1890.0,1890.0,1820.0,1890.0,83.0],["2015-04-27",1890.0,1890.0,1750.0,1750.0,110.0],["2015-04-28",1750.0,1750.0,1610.0,1680.0,94.0],["2015-04-29",1610.0,1680.0,1610.0,1680.0,81.0],["2015-04-30",1750.0,1750.0,1470.0,1540.0,130.0],["2015-05-01",1540.0,1610.0,1540.0,1610.0,87.0],["2015-05-04",1610.0,1610.0,1470.0,1540.0,41.0],["2015-05-05",1540.0,1540.0,1400.0,1400.0,162.0],["2015-05-06",1400.0,1470.0,1400.0,1470.0,41.0],["2015-05-07",1470.0,1540.0,1400.0,1540.0,31.0],["2015-05-08",1540.0,1680.0,1470.0,1680.0,53.0],["2015-05-11",1680.0,1680.0,1400.0,1540.0,22.0],["2015-05-12",1540.0,1680.0,1540.0,1680.0,21.0],["2015-05-13",1680.0,1680.0,1400.0,1610.0,78.0],["2015-05-14",1540.0,1540.0,1470.0,1470.0,29.0],["2015-05-15",1470.0,1470.0,1400.0,1400.0,54.0],["2015-05-18",1540.0,1540.0,1330.0,1400.0,74.0],["2015-05-19",1400.0,1470.0,1260.0,1330.0,384.0],["2015-05-20",1260.0,1330.0,1120.0,1330.0,325.0],["2015-05-21",1330.0,1330.0,1190.0,1260.0,70.0],["2015-05-22",1260.0,1260.0,1190.0,1190.0,41.0],["2015-05-26",1190.0,1330.0,1190.0,1190.0,148.0],["2015-05-27",1190.0,1330.0,1190.0,1260.0,44.0],["2015-05-28",1190.0,1190.0,1120.0,1190.0,133.0],["2015-05-29",1190.0,1190.0,1120.0,1120.0,104.0],["2015-06-01",1190.0,1260.0,1120.0,1190.0,75.0],["2015-06-02",1190.0,1190.0,1120.0,1120.0,133.0],["2015-06-03",1190.0,1400.0,1120.0,1400.0,365.0],["2015-06-04",1400.0,1400.0,1120.0,1190.0,106.0],["2015-06-05",1260.0,1330.0,1190.0,1330.0,220.0],["2015-06-08",1330.0,1400.0,1260.0,1330.0,232.0],["2015-06-09",1330.0,1400.0,1260.0,1400.0,86.0],["2015-06-10",1400.0,1400.0,1330.0,1330.0,96.0],["2015-06-11",1330.0,1330.0,1190.0,1260.0,138.0],["2015-06-12",1330.0,1400.0,1260.0,1330.0,104.0],["2015-06-15",1260.0,1400.0,1260.0,1330.0,164.0],["2015-06-16",1330.0,1330.0,1260.0,1260.0,153.0],["2015-06-17",1330.0,1330.0,1260.0,1330.0,40.0],["2015-06-18",1330.0,1330.0,1330.0,1330.0,69.0],["2015-06-19",1260.0,1330.0,1260.0,1330.0,91.0],["2015-06-22",1330.0,1330.0,1330.0,1330.0,244.0],["2015-06-23",1330.0,1330.0,1260.0,1330.0,226.0],["2015-06-24",1330.0,1470.0,1330.0,1400.0,305.0],["2015-06-25",1400.0,1400.0,1400.0,1400.0,85.0],["2015-06-26",1330.0,1470.0,1330.0,1400.0,47.0],["2015-06-29",1400.0,1400.0,1260.0,1330.0,50.0],["2015-06-30",1260.0,1330.0,1260.0,1330.0,18.0],["2015-07-01",1260.0,1330.0,1190.0,1260.0,53.0],["2015-07-02",1260.0,1330.0,1260.0,1330.0,64.0],["2015-07-06",1330.0,1400.0,1330.0,1400.0,115.0],["2015-07-07",1400.0,1400.0,1330.0,1400.0,31.0],["2015-07-08",1400.0,1400.0,1260.0,1330.0,31.0],["2015-07-09",1330.0,1330.0,1260.0,1330.0,46.0],["2015-07-10",1330.0,1330.0,1260.0,1330.0,44.0],["2015-07-13",1260.0,1330.0,1190.0,1190.0,140.0],["2015-07-14",1190.0,1260.0,1190.0,1260.0,74.0],["2015-07-15",1260.0,1330.0,1190.0,1330.0,140.0],["2015-07-16",1330.0,1400.0,1260.0,1330.0,119.0],["2015-07-17",1260.0,1400.0,1260.0,1400.0,31.0],["2015-07-20",1400.0,1400.0,1330.0,1330.0,66.0],["2015-07-21",1330.0,1330.0,1260.0,1330.0,45.0],["2015-07-22",1260.0,1330.0,1190.0,1260.0,98.0],["2015-07-23",1260.0,1260.0,1260.0,1260.0,55.0],["2015-07-24",1260.0,1260.0,1190.0,1260.0,98.0],["2015-07-27",1260.0,1260.0,1190.0,1190.0,40.0],["2015-07-28",1190.0,1260.0,1190.0,1190.0,74.0],["2015-07-29",1190.0,1190.0,1190.0,1190.0,43.0],["2015-07-30",1190.0,1190.0,910.0,1050.0,330.0],["2015-07-31",1050.0,1050.0,1050.0,1050.0,217.0],["2015-08-03",1050.0,1120.0,980.0,1050.0,141.0],["2015-08-04",1050.0,1260.0,1050.0,1260.0,181.0],["2015-08-05",1260.0,1330.0,1260.0,1330.0,135.0],["2015-08-06",1330.0,1470.0,1330.0,1400.0,253.0],["2015-08-07",1400.0,1400.0,1400.0,1400.0,0.0],["2015-08-10",1400.0,1400.0,1400.0,1400.0,0.0],["2015-08-11",1400.0,1400.0,1400.0,1400.0,0.0],["2015-08-12",1170.4,1232.0,1170.4,1199.8,155.0],["2015-08-13",1211.0,1386.0,1191.4,1295.0,106.0],["2015-08-14",1337.0,1337.0,1239.0,1260.0,96.0],["2015-08-17",1260.0,1335.6,1247.4,1247.4,64.0],["2015-08-18",1205.4,1307.6,1205.4,1232.0,91.0],["2015-08-19",1232.0,1274.0,1204.0,1274.0,173.0],["2015-08-20",1246.0,1260.0,1054.2,1190.0,43.0],["2015-08-21",1190.0,1190.0,1190.0,1190.0,0.0],["2015-08-24",1190.0,1190.0,1190.0,1190.0,0.0],["2015-08-25",1190.0,1190.0,1190.0,1190.0,0.0],["2015-08-26",1054.2,1054.2,966.0,978.6,149.0],["2015-08-27",968.8,985.6,966.0,966.0,79.0],["2015-08-28",980.0,985.6,938.0,938.0,83.0],["2015-08-31",959.0,994.0,938.0,973.0,66.0],["2015-09-01",980.0,994.0,959.0,971.6,86.0],["2015-09-02",980.0,980.0,945.0,964.6,43.0],["2015-09-03",977.2,977.2,917.0,935.2,11.0],["2015-09-04",931.0,956.2,910.0,950.6,29.0],["2015-09-08",980.0,1057.0,980.0,1044.4,151.0],["2015-09-09",1050.0,1057.0,980.0,1015.0,98.0],["2015-09-10",982.8,1008.0,963.2,1003.8,141.0],["2015-09-11",980.0,1008.0,963.2,1006.6,149.0],["2015-09-14",994.0,994.0,978.6,994.0,116.0],["2015-09-15",980.0,1008.0,966.0,991.2,216.0],["2015-09-16",1005.2,1006.6,977.2,994.0,184.0],["2015-09-17",1001.0,1001.0,963.2,994.0,213.0],["2015-09-18",994.0,1003.8,875.0,875.0,576.0],["2015-09-21",889.0,952.0,876.4,893.2,362.0],["2015-09-22",896.0,910.0,770.0,840.0,239.0],["2015-09-23",841.4,861.0,807.8,819.0,94.0],["2015-09-24",820.4,831.6,770.0,770.0,169.0],["2015-09-25",749.0,758.8,691.6,694.4,146.0],["2015-09-28",686.0,691.6,631.4,638.4,138.0],["2015-09-29",644.0,658.0,575.4,603.4,161.0],["2015-09-30",617.4,644.0,530.6,553.0,322.0],["2015-10-01",558.6,567.0,547.4,547.4,132.0],["2015-10-02",547.4,547.4,385.0,420.0,988.0],["2015-10-05",467.6,735.0,455.0,618.8,1134.0],["2015-10-06",621.6,663.6,575.4,644.0,429.0],["2015-10-07",665.0,749.0,665.0,721.0,310.0],["2015-10-08",721.0,826.0,721.0,802.2,401.0],["2015-10-09",840.0,933.8,735.0,911.4,533.0],["2015-10-12",907.2,1260.0,893.2,1155.0,1006.0],["2015-10-13",1190.0,1232.0,980.0,1057.0,630.0],["2015-10-14",1008.0,1022.0,858.2,876.4,292.0],["2015-10-15",908.6,945.0,882.0,908.6,162.0],["2015-10-16",911.4,942.2,882.0,893.2,92.0],["2015-10-19",869.4,903.0,750.4,875.0,244.0],["2015-10-20",875.0,901.6,812.0,844.2,671.0],["2015-10-21",858.2,889.0,764.4,791.0,836.0],["2015-10-22",807.8,812.0,735.0,758.8,383.0],["2015-10-23",758.8,799.4,728.0,793.8,205.0],["2015-10-26",819.0,869.4,784.0,852.6,180.0],["2015-10-27",868.0,890.4,735.0,810.6,584.0],["2015-10-28",784.0,854.0,744.8,833.0,126.0],["2015-10-29",851.2,851.2,772.8,838.6,44.0],["2015-10-30",847.0,863.8,781.2,809.2,198.0],["2015-11-02",784.0,863.8,756.0,805.0,173.0],["2015-11-03",812.0,851.2,812.0,826.0,76.0],["2015-11-04",833.0,918.4,819.0,819.0,203.0],["2015-11-05",823.2,831.6,777.0,791.0,53.0],["2015-11-06",791.0,866.6,791.0,824.6,23.0],["2015-11-09",823.2,833.0,800.8,810.6,62.0],["2015-11-10",812.0,840.0,798.0,826.0,82.0],["2015-11-11",838.6,838.6,812.0,833.0,23.0],["2015-11-12",840.0,840.0,798.0,805.0,19.0],["2015-11-13",814.8,814.8,729.4,785.4,73.0],["2015-11-16",768.6,768.6,716.8,757.4,48.0],["2015-11-17",716.8,809.2,716.8,809.2,70.0],["2015-11-18",793.8,826.0,781.2,791.0,44.0],["2015-11-19",802.2,826.0,736.4,789.6,74.0],["2015-11-20",803.6,816.2,757.4,812.0,129.0],["2015-11-23",812.0,840.0,805.0,834.4,241.0],["2015-11-24",838.6,844.2,777.0,820.4,181.0],["2015-11-25",806.4,820.4,764.4,798.0,185.0],["2015-11-27",798.0,845.6,777.0,809.2,139.0],["2015-11-30",812.0,826.0,799.4,817.6,173.0],["2015-12-01",789.6,827.4,778.4,814.8,94.0],["2015-12-02",819.0,820.4,781.2,812.0,29.0],["2015-12-03",856.8,856.8,775.6,785.4,136.0],["2015-12-04",812.0,812.0,775.6,800.8,76.0],["2015-12-07",802.2,802.2,742.0,763.0,251.0],["2015-12-08",749.0,777.0,736.4,772.8,62.0],["2015-12-09",798.0,823.2,746.2,770.0,295.0],["2015-12-10",749.0,789.6,736.4,767.2,225.0],["2015-12-11",812.0,812.0,756.0,770.0,44.0],["2015-12-14",757.4,767.2,707.0,719.6,181.0],["2015-12-15",705.6,714.0,688.8,695.8,60.0],["2015-12-16",680.4,700.0,639.8,665.0,117.0],["2015-12-17",688.8,700.0,672.0,700.0,134.0],["2015-12-18",686.0,700.0,624.4,645.4,232.0],["2015-12-21",638.4,638.4,582.4,596.4,247.0],["2015-12-22",590.8,596.4,532.0,581.0,239.0],["2015-12-23",568.4,624.4,568.4,611.8,149.0],["2015-12-24",609.0,623.0,595.0,614.6,31.0],["2015-12-28",595.0,595.0,575.4,575.4,134.0],["2015-12-29",567.0,581.0,525.0,555.8,401.0],["2015-12-30",562.8,572.6,519.4,533.4,132.0],["2015-12-31",533.4,558.6,525.0,557.2,150.0],["2016-01-04",557.2,586.6,557.2,574.0,53.0],["2016-01-05",582.4,582.4,546.0,560.0,404.0],["2016-01-06",546.0,546.0,471.8,477.4,201.0],["2016-01-07",483.0,518.0,483.0,488.6,60.0],["2016-01-08",513.8,529.2,502.6,504.0,89.0],["2016-01-11",497.0,508.2,425.6,457.8,242.0],["2016-01-12",446.6,467.6,442.4,445.2,86.0],["2016-01-13",448.0,448.0,372.4,394.8,223.0],["2016-01-14",392.0,420.0,333.2,406.0,426.0],["2016-01-15",400.4,434.0,399.0,399.0,84.0],["2016-01-19",408.8,450.8,268.8,324.8,750.0],["2016-01-20",327.6,417.2,285.6,417.2,652.0],["2016-01-21",462.0,560.0,417.2,420.0,943.0],["2016-01-22",455.0,485.8,420.0,434.0,292.0],["2016-01-25",499.8,599.2,476.0,490.0,1296.0],["2016-01-26",537.6,537.6,477.4,490.0,315.0],["2016-01-27",476.0,488.6,414.4,420.0,426.0],["2016-01-28",455.0,467.6,361.2,365.4,622.0],["2016-01-29",383.6,434.0,373.8,420.0,2971.0],["2016-02-01",408.8,506.8,408.8,502.6,232.0],["2016-02-02",516.6,525.0,450.8,462.0,101.0],["2016-02-03",484.4,484.4,439.6,462.0,78.0],["2016-02-04",448.0,526.4,441.0,497.0,161.0],["2016-02-05",483.0,504.0,463.4,494.2,20.0],["2016-02-08",522.2,522.2,473.2,477.4,73.0],["2016-02-09",469.0,471.8,436.8,441.0,85.0],["2016-02-10",441.0,508.2,441.0,495.6,57.0],["2016-02-11",490.0,490.0,428.4,476.0,91.0],["2016-02-12",481.6,495.6,464.8,464.8,27.0],["2016-02-16",478.8,525.0,478.8,492.8,87.0],["2016-02-17",509.6,525.0,490.0,504.0,69.0],["2016-02-18",490.0,512.4,464.8,485.8,44.0],["2016-02-19",469.0,491.4,469.0,476.0,14.0],["2016-02-22",483.0,490.0,474.6,474.6,24.0],["2016-02-23",450.8,474.6,450.8,462.0,68.0],["2016-02-24",442.4,459.2,415.8,441.0,229.0],["2016-02-25",441.0,452.2,427.0,435.4,37.0],["2016-02-26",435.4,457.8,429.8,456.4,188.0],["2016-02-29",443.8,469.0,438.2,438.2,76.0],["2016-03-01",443.8,498.4,439.6,476.0,122.0],["2016-03-02",499.8,610.4,499.8,561.4,179.0],["2016-03-03",582.4,586.6,562.8,567.0,26.0],["2016-03-04",581.0,616.0,567.0,567.0,116.0],["2016-03-07",574.0,588.0,562.8,569.8,21.0],["2016-03-08",582.4,680.4,578.2,667.8,78.0],["2016-03-09",677.6,763.0,635.6,735.0,1391.0],["2016-03-10",756.0,768.6,670.6,693.0,691.0],["2016-03-11",721.0,760.2,630.0,638.4,260.0],["2016-03-14",639.8,639.8,560.0,583.8,281.0],["2016-03-15",576.8,590.8,560.0,572.6,106.0],["2016-03-16",569.8,586.6,561.4,567.0,39.0],["2016-03-17",576.8,616.0,574.0,593.6,154.0],["2016-03-18",588.0,600.6,586.6,588.0,159.0],["2016-03-21",597.8,646.8,589.4,646.8,116.0],["2016-03-22",644.0,725.2,632.8,680.4,719.0],["2016-03-23",709.8,730.8,646.8,655.2,149.0],["2016-03-24",634.2,665.0,618.8,641.2,111.0],["2016-03-28",634.2,653.8,593.6,602.0,151.0],["2016-03-29",588.0,645.4,581.0,602.0,195.0],["2016-03-30",609.0,613.2,574.0,588.0,201.0],["2016-03-31",581.0,585.2,518.0,551.6,264.0],["2016-04-01",548.8,560.0,494.2,506.8,435.0],["2016-04-04",501.2,575.4,501.2,525.0,287.0],["2016-04-05",519.4,537.6,490.0,504.0,76.0],["2016-04-06",498.4,530.6,495.6,511.0,437.0],["2016-04-07",525.0,541.8,480.2,511.0,220.0],["2016-04-08",553.0,567.0,515.2,515.2,139.0],["2016-04-11",520.8,530.6,492.8,506.8,136.0],["2016-04-12",518.0,532.0,518.0,523.6,94.0],["2016-04-13",560.0,677.6,553.0,553.0,631.0],["2016-04-14",553.0,595.0,438.2,462.0,1384.0],["2016-04-15",469.0,490.0,455.0,474.6,321.0],["2016-04-18",474.6,476.0,455.0,462.0,310.0],["2016-04-19",464.8,469.0,427.0,446.6,306.0],["2016-04-20",436.8,490.0,434.0,443.8,204.0],["2016-04-21",435.4,448.0,428.4,432.6,137.0],["2016-04-22",441.0,448.0,429.8,446.6,81.0],["2016-04-25",442.4,448.0,435.4,442.4,76.0],["2016-04-26",455.0,469.0,455.0,459.2,91.0],["2016-04-27",481.6,481.6,431.2,448.0,283.0],["2016-04-28",448.0,481.6,420.0,424.2,646.0],["2016-04-29",417.2,434.0,378.0,417.2,1006.0],["2016-05-02",408.8,431.2,392.0,424.2,103.0],["2016-05-03",425.6,450.8,406.0,406.0,236.0],["2016-05-04",406.0,441.0,357.0,357.0,346.0],["2016-05-05",365.4,392.0,357.0,383.6,251.0],["2016-05-06",389.2,401.8,364.0,378.0,67.0],["2016-05-09",383.6,383.6,343.0,350.0,274.0],["2016-05-10",350.0,350.0,315.0,324.8,354.0],["2016-05-11",315.0,320.6,281.4,292.6,226.0],["2016-05-12",287.0,292.6,260.4,271.6,794.0],["2016-05-13",280.0,350.0,278.6,292.6,336.0],["2016-05-16",284.2,305.2,249.2,259.0,379.0],["2016-05-17",224.0,264.6,214.2,247.8,393.0],["2016-05-18",260.4,273.0,245.0,254.8,31.0],["2016-05-19",256.2,260.4,245.0,259.0,85.0],["2016-05-20",250.6,250.6,217.0,219.8,526.0],["2016-05-23",225.4,235.2,224.0,228.2,184.0],["2016-05-24",232.4,399.0,225.4,345.8,7183.0],["2016-05-25",351.4,351.4,302.4,329.0,4536.0],["2016-05-26",322.0,350.0,295.4,316.4,1018.0],["2016-05-27",305.2,329.0,303.8,315.0,471.0],["2016-05-31",310.8,520.8,310.8,438.2,6715.0],["2016-06-01",310.8,324.8,294.0,317.8,5117.0],["2016-06-02",326.2,329.0,295.4,308.0,4054.0],["2016-06-03",296.8,310.8,280.0,288.4,1969.0],["2016-06-06",288.4,301.0,261.8,271.6,1363.0],["2016-06-07",273.0,278.6,256.2,270.2,1398.0],["2016-06-08",267.4,268.8,252.0,256.2,1016.0],["2016-06-09",257.6,257.6,225.4,245.0,1707.0],["2016-06-10",239.4,253.4,233.8,235.2,554.0],["2016-06-13",232.4,235.2,214.2,226.8,1064.0],["2016-06-14",224.0,229.6,203.0,215.6,2286.0],["2016-06-15",219.8,219.8,210.0,218.4,558.0],["2016-06-16",231.0,264.6,214.2,250.6,5657.0],["2016-06-17",252.0,257.6,228.2,228.2,1876.0],["2016-06-20",238.0,245.0,228.2,245.0,909.0],["2016-06-21",257.6,257.6,210.0,239.4,1044.0],["2016-06-22",256.2,256.2,231.0,239.4,421.0],["2016-06-23",239.4,242.2,224.0,224.0,1009.0],["2016-06-24",211.4,231.0,204.4,218.4,827.0],["2016-06-27",210.0,226.8,204.4,211.4,539.0],["2016-06-28",214.2,231.0,214.2,217.0,779.0],["2016-06-29",224.0,231.0,219.8,226.8,606.0],["2016-06-30",226.8,238.0,217.0,217.0,564.0],["2016-07-01",224.0,238.0,217.0,238.0,798.0],["2016-07-05",257.6,264.6,211.4,239.4,674.0],["2016-07-06",239.4,256.2,211.4,236.6,579.0],["2016-07-07",239.4,239.4,217.0,219.8,2205.0],["2016-07-08",226.8,226.8,218.4,221.2,178.0],["2016-07-11",226.8,226.8,221.2,224.0,409.0],["2016-07-12",218.4,231.0,218.4,231.0,271.0],["2016-07-13",229.6,231.0,219.8,221.2,447.0],["2016-07-14",221.2,231.0,212.8,219.8,1316.0],["2016-07-15",224.0,231.0,210.0,231.0,1686.0],["2016-07-18",235.2,236.6,218.4,222.6,1625.0],["2016-07-19",217.0,228.2,217.0,221.2,184.0],["2016-07-20",219.8,245.0,210.0,228.2,4787.0],["2016-07-21",231.0,235.2,214.2,221.2,803.0],["2016-07-22",221.2,225.4,210.0,214.2,734.0],["2016-07-25",210.0,224.0,204.4,210.0,574.0],["2016-07-26",205.8,215.6,196.0,204.4,786.0],["2016-07-27",205.8,210.0,198.8,210.0,371.0],["2016-07-28",204.4,208.6,198.8,198.8,250.0],["2016-07-29",197.4,200.2,182.0,193.2,1014.0],["2016-08-01",198.8,201.6,183.4,184.8,261.0],["2016-08-02",176.4,186.2,161.0,168.0,1541.0],["2016-08-03",176.4,261.8,169.4,254.8,7956.0],["2016-08-04",267.4,287.0,221.2,240.8,9899.0],["2016-08-05",238.0,250.6,224.0,250.6,910.0],["2016-08-08",257.6,289.8,231.0,281.4,3399.0],["2016-08-09",280.0,303.8,268.8,277.2,6781.0],["2016-08-10",274.4,282.8,254.8,264.6,1920.0],["2016-08-11",271.6,271.6,253.4,271.6,640.0],["2016-08-12",266.0,275.8,246.4,268.8,536.0],["2016-08-15",273.0,275.8,259.0,266.0,618.0],["2016-08-16",257.6,266.0,242.2,261.8,816.0],["2016-08-17",257.6,270.2,249.2,270.2,739.0],["2016-08-18",275.8,278.6,260.4,268.8,575.0],["2016-08-19",273.0,274.4,261.8,266.0,361.0],["2016-08-22",266.0,273.0,257.6,273.0,404.0],["2016-08-23",273.0,275.8,260.4,267.4,216.0],["2016-08-24",259.0,271.6,252.0,254.8,624.0],["2016-08-25",252.0,263.2,252.0,254.8,261.0],["2016-08-26",254.8,257.6,233.8,236.6,431.0],["2016-08-29",236.6,245.0,231.0,238.0,225.0],["2016-08-30",243.6,243.6,231.0,239.4,276.0],["2016-08-31",240.8,240.8,233.8,238.0,211.0],["2016-09-01",231.0,235.2,203.0,222.6,1456.0],["2016-09-02",224.0,238.0,210.0,224.0,596.0],["2016-09-06",217.0,233.8,217.0,232.4,289.0],["2016-09-07",239.4,245.0,214.2,222.6,1014.0],["2016-09-08",233.8,243.6,228.2,236.6,565.0],["2016-09-09",245.0,245.0,228.2,235.2,355.0],["2016-09-12",250.6,250.6,229.6,238.0,564.0],["2016-09-13",245.0,245.0,214.2,218.4,1273.0],["2016-09-14",224.0,224.0,217.0,219.8,512.0],["2016-09-15",222.6,222.6,210.0,217.0,740.0],["2016-09-16",215.6,226.8,211.4,218.4,333.0],["2016-09-19",224.0,238.0,212.8,212.8,412.0],["2016-09-20",217.0,245.0,210.0,215.6,1104.0],["2016-09-21",217.0,231.0,210.0,211.4,642.0],["2016-09-22",221.2,221.2,214.2,214.2,651.0],["2016-09-23",219.8,221.2,203.0,212.8,1048.0],["2016-09-26",217.0,217.0,201.6,204.4,649.0],["2016-09-27",208.6,210.0,179.2,190.4,1470.0],["2016-09-28",194.6,203.0,190.4,196.0,480.0],["2016-09-29",189.0,198.8,189.0,193.2,197.0],["2016-09-30",200.2,218.4,189.0,212.8,922.0],["2016-10-03",218.4,236.6,193.2,194.6,1507.0],["2016-10-04",203.0,221.2,196.0,207.2,617.0],["2016-10-05",210.0,221.2,208.6,210.0,400.0],["2016-10-06",211.4,219.8,205.8,210.0,393.0],["2016-10-07",215.6,215.6,200.2,204.4,83.0],["2016-10-10",210.0,215.6,203.0,208.6,411.0],["2016-10-11",210.0,211.4,204.4,204.4,239.0],["2016-10-12",207.2,207.2,198.8,203.0,381.0],["2016-10-13",203.0,210.0,196.0,204.4,309.0],["2016-10-14",212.8,212.8,196.0,198.8,197.0],["2016-10-17",198.8,203.0,193.2,200.2,152.0],["2016-10-18",193.2,205.8,193.2,200.2,289.0],["2016-10-19",197.4,203.0,175.0,176.4,1524.0],["2016-10-20",179.2,194.6,176.4,179.2,409.0],["2016-10-21",177.8,183.4,175.0,179.2,499.0],["2016-10-24",170.8,175.0,161.0,163.8,1046.0],["2016-10-25",175.0,184.8,156.8,159.6,1933.0],["2016-10-26",159.6,170.8,144.2,151.2,1754.0],["2016-10-27",149.8,168.0,140.0,163.8,1846.0],["2016-10-28",156.8,168.0,154.0,154.0,531.0],["2016-10-31",158.2,168.0,158.2,165.2,671.0],["2016-11-01",166.6,168.0,161.0,166.6,586.0],["2016-11-02",180.6,180.6,147.0,156.8,870.0],["2016-11-03",156.8,159.6,148.4,149.8,227.0],["2016-11-04",147.0,154.0,141.4,145.6,830.0],["2016-11-07",148.4,152.6,148.4,151.2,385.0],["2016-11-08",151.2,151.2,134.4,140.0,1072.0],["2016-11-09",140.0,147.0,140.0,144.2,616.0],["2016-11-10",144.2,154.0,142.8,154.0,565.0],["2016-11-11",147.0,152.6,137.2,137.2,1189.0],["2016-11-14",138.6,141.4,124.6,126.0,1839.0],["2016-11-15",123.2,131.6,121.8,126.0,1406.0],["2016-11-16",130.2,137.2,119.0,135.8,1374.0],["2016-11-17",102.2,105.0,93.8,96.6,9916.0],["2016-11-18",98.0,98.0,86.8,88.2,3613.0],["2016-11-21",92.4,100.8,88.2,88.2,2386.0],["2016-11-22",91.0,92.4,85.4,86.8,1949.0],["2016-11-23",86.8,88.2,77.0,79.8,5466.0],["2016-11-25",81.2,86.8,77.0,82.6,1021.0],["2016-11-28",88.2,88.2,77.0,78.4,2550.0],["2016-11-29",78.4,84.0,70.0,74.2,2811.0],["2016-11-30",74.2,75.6,70.0,72.8,2514.0],["2016-12-01",72.8,72.8,61.6,68.6,3386.0],["2016-12-02",68.6,68.6,63.0,65.8,1700.0],["2016-12-05",70.0,74.2,63.0,67.2,2469.0],["2016-12-06",71.4,71.4,64.4,65.8,1292.0],["2016-12-07",67.2,85.4,63.0,71.4,17218.0],["2016-12-08",70.0,71.4,58.8,68.6,6420.0],["2016-12-09",61.6,65.8,61.6,63.0,2151.0],["2016-12-12",63.0,67.2,61.6,65.8,2656.0],["2016-12-13",65.8,84.0,64.4,72.8,11528.0],["2016-12-14",82.6,82.6,67.2,68.6,6059.0],["2016-12-15",58.8,71.4,57.4,67.2,4936.0],["2016-12-16",67.2,72.8,63.0,70.0,3738.0],["2016-12-19",82.6,84.0,65.8,71.4,14428.0],["2016-12-20",71.4,72.8,67.2,70.0,2481.0],["2016-12-21",70.0,71.4,64.4,65.8,1143.0],["2016-12-22",67.2,67.2,63.0,64.4,2023.0],["2016-12-23",65.8,74.2,64.4,70.0,2789.0],["2016-12-27",70.0,74.2,67.2,71.4,3378.0],["2016-12-28",70.0,72.8,64.4,65.8,3003.0],["2016-12-29",67.2,70.0,61.6,61.6,1861.0],["2016-12-30",64.4,65.8,50.4,61.6,19499.0],["2017-01-03",63.0,70.0,63.0,68.6,2617.0],["2017-01-04",77.0,77.0,67.2,71.4,3860.0],["2017-01-05",70.0,70.0,64.4,65.8,2283.0],["2017-01-06",67.2,72.8,65.8,68.6,1489.0],["2017-01-09",71.4,71.4,67.2,67.2,1622.0],["2017-01-10",70.0,71.4,67.2,68.6,2699.0],["2017-01-11",70.0,71.4,65.8,67.2,1719.0],["2017-01-12",68.6,78.4,64.4,75.6,7569.0],["2017-01-13",89.6,95.2,71.4,71.4,21053.0],["2017-01-17",77.0,77.0,65.8,65.8,4176.0],["2017-01-18",65.8,68.6,64.4,64.4,3302.0],["2017-01-19",65.8,67.2,64.4,64.4,2541.0],["2017-01-20",64.4,67.2,61.6,67.2,2724.0],["2017-01-23",67.2,68.6,65.8,65.8,951.0],["2017-01-24",67.2,67.2,63.0,64.4,855.0],["2017-01-25",67.2,67.2,64.4,64.4,552.0],["2017-01-26",67.2,67.2,65.8,65.8,622.0],["2017-01-27",65.8,65.8,64.4,65.8,708.0],["2017-01-30",67.2,67.2,63.0,64.4,1300.0],["2017-01-31",65.8,65.8,63.0,63.0,1015.0],["2017-02-01",63.0,64.4,58.8,63.0,1592.0],["2017-02-02",60.2,61.6,58.8,60.2,1691.0],["2017-02-03",60.2,71.4,58.8,70.0,7926.0],["2017-02-06",72.8,72.8,63.0,65.8,2149.0],["2017-02-07",68.6,72.8,65.8,71.4,5873.0],["2017-02-08",72.8,95.2,71.4,75.6,26996.0],["2017-02-09",70.0,74.2,65.8,72.8,4809.0],["2017-02-10",75.6,75.6,68.6,74.2,1266.0],["2017-02-13",77.0,77.0,70.0,71.4,1433.0],["2017-02-14",75.6,75.6,70.0,72.8,1254.0],["2017-02-15",72.8,74.2,68.6,70.0,1536.0],["2017-02-16",72.8,74.2,67.2,68.6,888.0],["2017-02-17",68.6,74.2,65.8,74.2,2879.0],["2017-02-21",74.2,75.6,67.2,71.4,1089.0],["2017-02-22",68.6,72.8,67.2,70.0,1340.0],["2017-02-23",81.2,81.2,68.6,68.6,946.0],["2017-02-24",70.0,70.0,65.8,67.2,981.0],["2017-02-27",65.8,71.4,65.8,71.4,1779.0],["2017-02-28",71.4,71.4,67.2,68.6,485.0],["2017-03-01",70.0,70.0,67.2,67.2,234.0],["2017-03-02",68.6,70.0,68.6,68.6,666.0],["2017-03-03",70.0,71.4,68.6,71.4,636.0],["2017-03-06",74.2,74.2,70.0,71.4,456.0],["2017-03-07",71.4,72.8,71.4,71.4,743.0],["2017-03-08",71.4,72.8,68.6,70.0,854.0],["2017-03-09",68.6,68.6,63.0,63.0,3072.0],["2017-03-10",65.8,67.2,63.0,67.2,1935.0],["2017-03-13",65.8,68.6,65.8,67.2,642.0],["2017-03-14",70.0,75.6,67.2,71.4,3913.0],["2017-03-15",72.8,72.8,67.2,67.2,1033.0],["2017-03-16",67.2,68.6,64.4,68.6,658.0],["2017-03-17",68.6,72.8,65.8,72.8,569.0],["2017-03-20",72.8,74.2,65.8,68.6,1379.0],["2017-03-21",70.0,70.0,65.8,65.8,505.0],["2017-03-22",68.6,72.8,65.8,67.2,985.0],["2017-03-23",68.6,70.0,67.2,68.6,235.0],["2017-03-24",68.6,70.0,67.2,68.6,174.0],["2017-03-27",70.0,72.8,67.2,68.6,718.0],["2017-03-28",67.2,68.6,61.6,64.4,3493.0],["2017-03-29",61.6,64.4,58.8,58.8,2624.0],["2017-03-30",60.2,61.6,58.8,60.2,596.0],["2017-03-31",60.2,61.6,58.8,60.2,422.0],["2017-04-03",60.2,60.2,56.0,56.0,909.0],["2017-04-04",56.0,60.2,56.0,58.8,1037.0],["2017-04-05",60.2,60.2,56.0,58.8,278.0],["2017-04-06",58.8,58.8,49.0,53.2,2061.0],["2017-04-07",51.8,51.8,44.8,50.4,1648.0],["2017-04-10",50.4,53.2,49.0,53.2,1604.0],["2017-04-11",50.4,53.2,49.0,49.0,1877.0],["2017-04-12",51.8,51.8,46.2,50.4,955.0],["2017-04-13",51.8,51.8,49.0,49.0,310.0],["2017-04-17",60.2,64.4,46.2,49.0,19333.0],["2017-04-18",46.2,46.2,42.0,43.4,3340.0],["2017-04-19",46.2,46.2,42.0,43.4,2164.0],["2017-04-20",42.0,44.8,42.0,43.4,2273.0],["2017-04-21",43.4,46.2,42.0,44.8,1183.0],["2017-04-24",46.2,53.2,44.8,49.0,3672.0],["2017-04-25",56.0,70.0,44.1,45.5,72964.0],["2017-04-26",44.1,44.1,38.08,42.98,11150.0],["2017-04-27",42.14,42.28,39.9,40.18,5821.0],["2017-04-28",39.9,42.98,35.14,37.1,21971.0],["2017-05-01",36.12,54.46,33.46,33.88,89500.0],["2017-05-02",33.88,33.88,24.08,27.72,41986.0],["2017-05-03",25.48,27.72,24.08,24.92,24993.0],["2017-05-04",31.5,68.32,30.38,40.6,781207.0],["2017-05-05",17.5,17.5,16.24,16.8,403271.0],["2017-05-08",17.22,17.78,15.54,16.94,97957.0],["2017-05-09",16.8,17.08,16.52,16.66,57336.0],["2017-05-10",16.52,16.52,15.12,15.96,50664.0],["2017-05-11",15.82,18.2,15.26,15.54,190114.0],["2017-05-12",15.4,15.68,12.6,14.56,111136.0],["2017-05-15",14.42,14.56,13.44,14.56,36971.0],["2017-05-16",13.72,13.86,11.9,12.46,66029.0],["2017-05-17",12.46,12.46,11.2,12.18,47000.0],["2017-05-18",12.6,12.6,11.34,11.9,27907.0],["2017-05-19",11.76,13.3,11.62,13.3,38743.0],["2017-05-22",12.74,12.74,11.76,12.04,22586.0],["2017-05-23",12.32,12.6,11.62,11.9,11350.0],["2017-05-24",12.18,12.18,10.92,11.34,19743.0],["2017-05-25",11.2,11.2,10.22,10.64,30250.0],["2017-05-26",10.64,11.48,10.64,11.2,23971.0],["2017-05-30",10.78,11.06,10.08,10.5,13750.0],["2017-05-31",10.5,10.5,10.08,10.36,11807.0],["2017-06-01",10.78,11.2,10.36,10.64,9914.0],["2017-06-02",10.64,11.2,10.5,10.78,10057.0],["2017-06-05",11.06,11.2,10.36,10.64,17321.0],["2017-06-06",10.92,12.04,10.08,11.06,59007.0],["2017-06-07",11.48,11.48,9.94,10.22,26607.0],["2017-06-08",10.22,10.36,9.8,9.94,6086.0],["2017-06-09",9.94,10.22,9.38,10.08,27107.0],["2017-06-12",10.08,11.9,9.66,11.76,109050.0],["2017-06-13",12.04,12.18,10.92,11.34,41007.0],["2017-06-14",11.34,11.34,10.64,11.06,11657.0],["2017-06-15",11.62,11.76,10.5,10.5,12286.0],["2017-06-16",10.64,10.92,10.5,10.64,6007.0],["2017-06-19",11.34,13.44,10.92,11.2,48479.0],["2017-06-20",11.2,11.9,10.92,11.76,12486.0],["2017-06-21",11.76,11.76,11.34,11.62,7343.0],["2017-06-22",11.34,13.02,11.2,12.46,39036.0],["2017-06-23",13.02,13.02,11.48,12.04,16586.0],["2017-06-26",11.9,11.9,11.2,11.62,16064.0],["2017-06-27",12.04,12.18,11.2,11.9,13114.0],["2017-06-28",11.9,12.04,11.62,11.62,9014.0],["2017-06-29",11.76,11.9,10.5,10.64,30750.0],["2017-06-30",11.06,11.48,10.78,10.92,20971.0],["2017-07-03",11.06,11.76,11.06,11.34,8321.0],["2017-07-05",11.76,12.88,10.92,12.32,35129.0],["2017-07-06",12.32,16.8,12.32,16.52,708400.0],["2017-07-07",15.82,15.82,12.74,13.3,278129.0],["2017-07-10",13.3,13.44,11.9,12.88,27343.0],["2017-07-11",12.74,15.26,11.76,14.98,119479.0],["2017-07-12",14.28,14.28,12.88,14.0,58664.0],["2017-07-13",14.0,14.0,13.02,13.44,17714.0],["2017-07-14",13.44,13.72,13.02,13.58,11571.0],["2017-07-17",13.44,13.44,13.02,13.44,14600.0],["2017-07-18",12.88,14.84,12.74,14.14,86171.0],["2017-07-19",13.72,15.4,13.16,14.28,134364.0],["2017-07-20",14.56,15.4,13.44,14.42,70379.0],["2017-07-21",14.14,15.4,14.0,15.12,52257.0],["2017-07-24",15.26,17.64,14.56,14.7,310057.0],["2017-07-25",14.98,15.54,13.58,13.72,65357.0],["2017-07-26",14.0,14.0,12.88,13.02,35757.0],["2017-07-27",13.02,13.16,12.04,12.18,40200.0],["2017-07-28",12.18,12.46,11.9,12.04,14314.0],["2017-07-31",12.18,13.16,12.18,12.74,12236.0],["2017-08-01",13.3,13.3,12.32,12.74,13514.0],["2017-08-02",12.88,13.3,12.88,13.02,12121.0],["2017-08-03",13.02,13.02,12.04,12.6,16357.0],["2017-08-04",12.88,12.88,12.04,12.04,8643.0],["2017-08-07",12.04,12.18,11.2,11.62,20750.0],["2017-08-08",11.48,11.62,11.2,11.48,5314.0],["2017-08-09",11.2,11.48,10.64,10.78,14050.0],["2017-08-10",11.2,11.2,9.8,10.22,32971.0],["2017-08-11",9.8,10.92,9.8,10.5,11793.0],["2017-08-14",10.64,11.2,10.08,10.92,8850.0],["2017-08-15",11.34,11.34,10.36,10.5,6164.0],["2017-08-16",11.06,11.06,9.94,10.78,4821.0],["2017-08-17",10.36,11.06,10.36,10.92,3243.0],["2017-08-18",10.36,11.2,10.36,10.92,2721.0],["2017-08-21",11.62,11.62,10.92,11.06,3829.0],["2017-08-22",11.2,11.34,10.92,11.06,7986.0],["2017-08-23",11.2,11.62,10.92,11.62,5243.0],["2017-08-24",11.9,11.9,10.64,10.78,10771.0],["2017-08-25",10.92,11.2,10.78,10.92,4043.0],["2017-08-28",12.6,12.6,11.48,12.04,27021.0],["2017-08-29",12.6,12.74,12.04,12.46,8293.0],["2017-08-30",12.88,12.88,12.04,12.32,5043.0],["2017-08-31",12.6,12.6,11.9,11.9,6443.0],["2017-09-01",12.46,12.6,11.62,12.32,9179.0],["2017-09-05",11.9,12.6,11.9,12.04,9936.0],["2017-09-06",12.6,13.3,12.32,12.46,18414.0],["2017-09-07",12.88,12.88,12.32,12.74,4086.0],["2017-09-08",12.88,13.16,12.6,13.02,7564.0],["2017-09-11",13.58,13.58,12.32,12.88,8793.0],["2017-09-12",13.58,15.26,12.74,14.14,37664.0],["2017-09-13",14.28,14.7,13.02,14.7,28414.0],["2017-09-14",16.1,16.1,14.28,14.98,40150.0],["2017-09-15",15.12,15.12,14.0,14.14,15079.0],["2017-09-18",14.28,14.42,13.16,14.28,22564.0],["2017-09-19",14.14,14.56,13.3,13.86,12729.0],["2017-09-20",14.14,14.28,13.72,14.0,5614.0],["2017-09-21",13.86,15.4,13.3,15.12,45050.0],["2017-09-22",14.84,15.26,14.0,14.28,26029.0],["2017-09-25",14.42,14.42,13.72,14.0,12107.0],["2017-09-26",14.28,14.28,13.3,13.3,12393.0],["2017-09-27",13.44,13.58,12.74,13.3,13757.0],["2017-09-28",13.3,13.3,12.6,13.3,13250.0],["2017-09-29",13.16,13.3,12.46,12.74,14800.0],["2017-10-02",12.74,13.58,12.74,13.02,11521.0],["2017-10-03",13.44,14.84,12.74,13.72,73307.0],["2017-10-04",13.72,14.7,13.44,14.0,17300.0],["2017-10-05",14.42,18.9,14.14,16.1,282729.0],["2017-10-06",16.24,17.5,14.14,15.12,83371.0],["2017-10-09",15.12,17.92,13.86,15.54,62207.0],["2017-10-10",16.1,16.1,14.84,15.12,28057.0],["2017-10-11",15.26,15.96,14.7,15.26,15371.0],["2017-10-12",15.4,17.08,15.26,15.82,48307.0],["2017-10-13",15.96,16.8,15.82,16.24,20371.0],["2017-10-16",16.8,18.62,15.82,16.8,139457.0],["2017-10-17",16.66,21.98,15.68,21.28,344786.0],["2017-10-18",23.1,23.1,17.36,18.2,318671.0],["2017-10-19",17.78,17.78,15.54,17.22,80893.0],["2017-10-20",16.94,17.78,16.52,17.78,31850.0],["2017-10-23",17.5,17.78,16.38,17.64,31864.0],["2017-10-24",17.5,17.5,16.38,16.8,15921.0],["2017-10-25",16.66,16.94,14.56,15.82,54586.0],["2017-10-26",15.68,16.1,15.12,15.82,12721.0],["2017-10-27",15.82,16.52,14.98,15.54,8586.0],["2017-10-30",15.68,16.1,15.12,15.54,9664.0],["2017-10-31",15.54,15.54,14.84,15.12,13671.0],["2017-11-01",15.26,15.4,14.14,14.56,15393.0],["2017-11-02",14.42,14.84,14.28,14.84,7350.0],["2017-11-03",14.7,14.84,14.0,14.28,11693.0],["2017-11-06",14.28,14.84,14.28,14.42,5650.0],["2017-11-07",14.42,14.56,14.28,14.28,10979.0],["2017-11-08",14.56,14.56,13.3,13.86,23457.0],["2017-11-09",14.14,14.14,12.74,13.3,22071.0],["2017-11-10",13.16,13.3,13.02,13.16,8779.0],["2017-11-13",12.74,13.3,12.04,12.74,13543.0],["2017-11-14",12.74,12.74,11.62,12.04,30100.0],["2017-11-15",14.14,14.56,12.6,13.72,45171.0],["2017-11-16",12.88,13.44,12.6,12.88,16907.0],["2017-11-17",13.3,13.3,12.32,12.74,13486.0],["2017-11-20",13.16,13.16,12.32,12.88,10486.0],["2017-11-21",12.74,13.16,12.6,13.02,8850.0],["2017-11-22",13.02,13.86,13.02,13.86,15957.0],["2017-11-24",13.86,15.26,13.86,15.12,31950.0],["2017-11-27",14.7,15.54,13.58,14.84,55329.0],["2017-11-28",15.4,15.4,14.7,15.12,13750.0],["2017-11-29",15.12,15.26,14.0,14.84,14786.0],["2017-11-30",14.98,15.12,14.56,14.56,6743.0],["2017-12-01",14.56,14.98,14.42,14.42,5900.0],["2017-12-04",14.7,15.96,14.56,14.84,23950.0],["2017-12-05",15.26,15.54,14.84,14.84,9871.0],["2017-12-06",15.4,15.4,14.0,14.28,8571.0],["2017-12-07",14.7,14.84,14.0,14.28,8129.0],["2017-12-08",14.14,14.84,14.0,14.7,4257.0],["2017-12-11",14.84,14.98,14.14,14.84,6229.0],["2017-12-12",14.84,14.84,14.0,14.28,3700.0],["2017-12-13",14.0,14.56,14.0,14.14,4757.0],["2017-12-14",14.14,14.42,14.0,14.42,19286.0],["2017-12-15",14.0,14.42,13.3,13.44,18879.0],["2017-12-18",13.44,13.86,13.3,13.3,6543.0],["2017-12-19",13.86,14.14,13.58,13.72,7057.0],["2017-12-20",14.14,14.42,13.72,13.72,5721.0],["2017-12-21",14.0,14.28,13.72,13.86,3457.0],["2017-12-22",13.72,14.28,13.44,14.14,3457.0],["2017-12-26",14.28,14.84,13.86,14.56,16121.0],["2017-12-27",14.98,15.26,14.0,15.26,10657.0],["2017-12-28",15.12,15.26,14.42,14.56,6157.0],["2017-12-29",14.7,14.98,14.0,14.14,7843.0],["2018-01-02",14.56,14.7,14.0,14.14,10636.0],["2018-01-03",14.56,16.52,14.28,15.68,71657.0],["2018-01-04",19.6,23.1,17.22,19.88,331043.0],["2018-01-05",18.9,19.32,18.2,19.18,50643.0],["2018-01-08",19.6,28.7,18.9,26.18,353029.0],["2018-01-09",26.6,26.88,20.3,21.0,146850.0],["2018-01-10",14.7,16.1,14.14,15.68,299571.0],["2018-01-11",16.1,17.22,15.26,15.4,107307.0],["2018-01-12",15.82,15.96,15.54,15.68,33143.0],["2018-01-16",16.38,16.38,14.84,15.26,44700.0],["2018-01-17",15.82,16.8,15.12,15.68,60086.0],["2018-01-18",16.1,16.1,15.4,15.4,23457.0],["2018-01-19",15.82,15.82,14.84,14.98,24371.0],["2018-01-22",14.42,15.26,14.28,14.98,46329.0],["2018-01-23",15.12,15.26,14.28,15.12,25286.0],["2018-01-24",15.12,15.26,14.56,14.7,19429.0],["2018-01-25",14.7,15.4,14.56,15.26,20871.0],["2018-01-26",15.4,16.66,15.12,16.1,149029.0],["2018-01-29",16.66,19.46,15.82,18.62,170286.0],["2018-01-30",19.18,19.18,16.38,16.94,74450.0],["2018-01-31",16.8,16.94,15.54,15.82,28700.0],["2018-02-01",15.68,17.22,15.26,16.1,38664.0],["2018-02-02",15.96,16.94,15.12,16.1,38714.0],["2018-02-05",16.1,16.8,15.4,15.4,23707.0],["2018-02-06",15.4,16.1,15.4,16.1,16964.0],["2018-02-07",16.8,16.8,16.1,16.38,11050.0],["2018-02-08",16.94,17.22,16.24,16.38,16600.0],["2018-02-09",16.24,16.52,15.54,16.24,19900.0],["2018-02-12",16.52,16.66,16.1,16.52,9571.0],["2018-02-13",17.08,17.08,16.24,16.8,8136.0],["2018-02-14",17.22,17.36,16.1,16.8,15714.0],["2018-02-15",16.8,17.22,16.52,17.08,6671.0],["2018-02-16",17.36,17.5,16.8,17.08,14864.0],["2018-02-20",17.5,18.9,16.66,18.62,29979.0],["2018-02-21",19.88,20.58,18.06,18.2,63621.0],["2018-02-22",18.9,18.9,17.64,17.92,14707.0],["2018-02-23",18.48,18.62,17.36,18.34,6593.0],["2018-02-26",19.6,19.6,18.06,18.62,18136.0],["2018-02-27",19.04,19.46,18.06,19.04,15621.0],["2018-02-28",19.6,20.72,18.62,19.74,29121.0],["2018-03-01",19.74,19.74,18.06,19.04,24007.0],["2018-03-02",18.9,19.88,18.06,19.6,20400.0],["2018-03-05",19.6,20.02,18.62,19.04,17200.0],["2018-03-06",19.18,21.28,18.9,20.58,43657.0],["2018-03-07",20.3,22.82,19.6,21.56,52707.0],["2018-03-08",22.4,22.4,21.0,21.84,12721.0],["2018-03-09",23.66,23.66,21.7,22.4,47071.0],["2018-03-12",21.84,22.4,21.0,21.0,17036.0],["2018-03-13",22.12,22.12,21.28,21.98,14807.0],["2018-03-14",21.42,23.1,21.0,22.26,18929.0],["2018-03-15",22.96,22.96,21.28,21.56,13943.0],["2018-03-16",21.42,21.98,19.6,21.98,28007.0],["2018-03-19",21.98,21.98,20.44,21.56,15350.0],["2018-03-20",17.92,18.9,16.52,16.94,98207.0],["2018-03-21",17.36,17.64,17.08,17.22,27871.0],["2018-03-22",17.22,17.5,15.96,16.24,34364.0],["2018-03-23",15.82,16.38,15.26,15.4,57657.0],["2018-03-26",17.08,17.08,15.26,15.96,23957.0],["2018-03-27",16.38,16.38,15.4,15.4,43879.0],["2018-03-28",15.68,16.66,15.4,15.54,30879.0],["2018-03-29",15.82,16.1,15.26,15.26,22371.0],["2018-04-02",15.68,15.96,15.4,15.96,29664.0],["2018-04-03",16.38,16.94,16.1,16.1,47929.0],["2018-04-04",16.24,17.22,15.96,16.66,44314.0],["2018-04-05",17.22,17.22,16.52,16.94,22414.0],["2018-04-06",16.94,17.36,16.94,17.36,27450.0],["2018-04-09",17.5,17.5,16.38,16.38,21686.0],["2018-04-10",16.94,16.94,16.1,16.66,10386.0],["2018-04-11",16.8,16.94,16.24,16.24,8721.0],["2018-04-12",16.1,16.8,15.68,16.24,14250.0],["2018-04-13",16.24,16.8,16.24,16.8,24329.0],["2018-04-16",16.8,16.8,16.1,16.1,13543.0],["2018-04-17",16.52,16.8,16.1,16.66,14686.0],["2018-04-18",16.52,16.8,16.38,16.66,9450.0],["2018-04-19",16.94,17.5,15.96,16.38,11707.0],["2018-04-20",16.24,16.24,15.96,16.1,8029.0],["2018-04-23",15.82,16.1,14.98,14.98,37843.0],["2018-04-24",15.12,15.68,14.98,15.68,9807.0],["2018-04-25",15.68,15.68,14.98,15.4,8386.0],["2018-04-26",15.26,15.4,14.98,15.26,4421.0],["2018-04-27",15.12,15.54,15.12,15.4,8493.0],["2018-04-30",15.12,15.68,14.84,14.98,16336.0],["2018-05-01",15.4,15.4,14.84,15.4,4336.0],["2018-05-02",15.4,15.4,15.12,15.26,5264.0],["2018-05-03",15.26,15.4,14.84,14.84,4871.0],["2018-05-04",14.84,15.54,14.84,15.54,6607.0],["2018-05-07",15.68,15.68,15.12,15.12,4364.0],["2018-05-08",15.12,15.54,15.12,15.26,3079.0],["2018-05-09",15.12,15.54,14.7,15.26,12543.0],["2018-05-10",15.4,15.4,14.98,14.98,3979.0],["2018-05-11",15.54,15.54,14.98,15.4,5029.0],["2018-05-14",15.68,15.68,15.26,15.68,16014.0],["2018-05-15",15.96,16.8,15.68,16.52,19064.0],["2018-05-16",16.38,16.38,14.98,15.26,19536.0],["2018-05-17",15.4,15.96,15.4,15.96,12150.0],["2018-05-18",15.96,17.08,15.82,16.38,27200.0],["2018-05-21",17.5,17.5,16.8,17.5,15350.0],["2018-05-22",17.36,17.36,16.8,16.8,7236.0],["2018-05-23",17.5,17.5,16.38,16.8,4900.0],["2018-05-24",16.94,17.36,16.1,17.08,4629.0],["2018-05-25",17.5,17.5,15.96,16.94,10257.0],["2018-05-29",16.94,16.94,16.1,16.1,7107.0],["2018-05-30",16.38,16.8,16.1,16.1,7700.0],["2018-05-31",16.52,16.52,15.96,16.52,8493.0],["2018-06-01",16.8,16.8,16.1,16.52,3743.0],["2018-06-04",16.52,16.8,15.96,16.1,5186.0],["2018-06-05",16.52,16.52,15.82,15.82,4679.0],["2018-06-06",15.82,16.24,15.82,16.1,4957.0],["2018-06-07",16.24,17.22,16.24,16.8,30943.0],["2018-06-08",17.78,18.2,17.08,17.36,30236.0],["2018-06-11",17.78,18.06,17.08,17.36,13071.0],["2018-06-12",17.22,18.06,17.22,17.64,8436.0],["2018-06-13",18.06,18.06,17.36,17.64,7207.0],["2018-06-14",17.78,17.78,16.8,16.8,5957.0],["2018-06-15",16.52,17.64,16.52,17.64,7550.0],["2018-06-18",17.64,17.92,16.8,17.36,5029.0],["2018-06-19",17.22,17.36,16.66,16.8,6093.0],["2018-06-20",16.52,17.36,16.52,16.94,6000.0],["2018-06-21",17.08,17.5,16.8,17.22,3743.0],["2018-06-22",17.22,17.5,17.08,17.08,5171.0],["2018-06-25",17.08,17.22,16.38,16.52,7914.0],["2018-06-26",16.8,16.8,16.1,16.38,4350.0],["2018-06-27",16.24,17.08,15.82,15.82,8029.0],["2018-06-28",15.96,16.24,15.68,16.1,6893.0],["2018-06-29",16.1,16.1,15.68,15.82,3800.0],["2018-07-02",15.82,16.24,15.4,16.24,3807.0],["2018-07-03",16.38,16.38,15.4,16.1,5771.0],["2018-07-05",15.96,16.1,14.98,15.68,7736.0],["2018-07-06",15.54,16.1,15.4,15.4,3814.0],["2018-07-09",15.82,16.1,15.4,15.4,5057.0],["2018-07-10",15.68,16.1,15.4,15.4,6850.0],["2018-07-11",15.4,15.68,15.12,15.4,3779.0],["2018-07-12",15.68,15.68,14.98,15.4,5914.0],["2018-07-13",15.26,15.54,15.12,15.26,2050.0],["2018-07-16",15.26,15.4,15.26,15.26,2629.0],["2018-07-17",15.12,15.4,14.98,15.26,3686.0],["2018-07-18",15.12,15.4,15.12,15.26,4429.0],["2018-07-19",15.26,15.54,15.26,15.26,2543.0],["2018-07-20",15.54,15.68,15.12,15.68,2686.0],["2018-07-23",15.54,15.82,15.12,15.12,5650.0],["2018-07-24",15.12,15.26,14.84,14.84,7150.0],["2018-07-25",14.84,15.12,14.28,14.7,6129.0],["2018-07-26",14.42,15.12,14.28,14.28,5736.0],["2018-07-27",14.28,15.4,14.0,14.42,13514.0],["2018-07-30",14.56,14.98,14.0,14.0,5086.0],["2018-07-31",14.14,14.84,12.74,14.56,27229.0],["2018-08-01",14.56,14.84,14.28,14.84,3907.0],["2018-08-02",14.84,15.26,14.84,15.26,3550.0],["2018-08-03",14.98,15.54,14.84,14.98,5471.0],["2018-08-06",14.84,15.12,14.0,14.84,2664.0],["2018-08-07",15.26,15.26,14.56,14.98,1993.0],["2018-08-08",14.7,14.84,14.42,14.42,1550.0],["2018-08-09",14.7,15.12,14.42,14.98,6900.0],["2018-08-10",15.12,15.4,14.98,15.4,4900.0],["2018-08-13",15.4,15.4,15.12,15.12,2107.0],["2018-08-14",14.98,16.24,14.98,15.4,6693.0],["2018-08-15",15.54,16.24,15.4,16.1,3664.0],["2018-08-16",16.38,16.38,15.96,16.24,3636.0],["2018-08-17",16.24,16.52,15.96,16.24,3093.0],["2018-08-20",16.52,16.66,16.1,16.24,2650.0],["2018-08-21",16.1,16.52,15.96,15.96,3493.0],["2018-08-22",14.7,15.12,14.0,15.12,26879.0],["2018-08-23",14.84,14.98,14.0,14.0,13121.0],["2018-08-24",14.0,14.7,12.88,13.44,22650.0],["2018-08-27",13.3,14.28,13.3,13.58,16221.0],["2018-08-28",13.86,14.14,13.58,13.86,5864.0],["2018-08-29",14.28,14.56,13.86,14.0,9007.0],["2018-08-30",13.44,14.0,13.44,13.72,16357.0],["2018-08-31",13.58,14.14,13.58,13.86,6471.0],["2018-09-04",13.86,14.28,13.72,14.28,5043.0],["2018-09-05",14.0,14.14,13.3,13.44,5729.0],["2018-09-06",13.3,14.14,13.3,13.44,8171.0],["2018-09-07",14.0,14.0,13.44,13.44,7600.0],["2018-09-10",13.44,14.0,13.3,13.86,3471.0],["2018-09-11",13.44,13.86,13.44,13.58,2557.0],["2018-09-12",13.44,14.14,13.02,14.14,16564.0],["2018-09-13",14.28,14.7,14.0,14.56,12379.0],["2018-09-14",14.14,14.56,13.3,13.3,4250.0],["2018-09-17",14.7,14.7,13.72,13.86,19571.0],["2018-09-18",13.72,13.72,10.64,12.18,74636.0],["2018-09-19",12.6,13.02,12.18,12.32,9543.0],["2018-09-20",12.74,13.02,12.32,12.46,7657.0],["2018-09-21",13.58,13.58,12.46,12.88,9721.0],["2018-09-24",13.3,14.42,13.02,14.28,12350.0],["2018-09-25",14.28,14.28,13.3,14.14,4157.0],["2018-09-26",14.0,14.28,13.3,13.58,6914.0],["2018-09-27",13.86,14.28,13.72,14.28,3757.0],["2018-09-28",14.28,14.42,14.14,14.14,3950.0],["2018-10-01",14.7,14.7,13.3,13.72,7007.0],["2018-10-02",13.86,19.18,13.72,16.1,93736.0],["2018-10-03",16.38,16.52,14.84,15.4,38714.0],["2018-10-04",15.82,15.82,14.28,14.28,13979.0],["2018-10-05",14.14,14.7,14.0,14.14,7836.0],["2018-10-08",14.42,14.42,12.6,12.74,36043.0],["2018-10-09",12.74,12.74,8.26,9.52,148707.0],["2018-10-10",10.22,10.22,8.26,8.26,87857.0],["2018-10-11",9.8,9.8,7.14,7.28,76036.0],["2018-10-12",4.62,4.9,4.48,4.9,781950.0],["2018-10-15",4.9,4.9,4.62,4.62,156886.0],["2018-10-16",4.62,4.76,4.48,4.48,63843.0],["2018-10-17",4.76,4.76,4.48,4.76,76686.0],["2018-10-18",4.76,4.76,4.48,4.48,51507.0],["2018-10-19",4.76,4.76,4.34,4.48,60229.0],["2018-10-22",4.76,4.76,4.34,4.48,51500.0],["2018-10-23",4.76,4.76,4.2,4.48,31829.0],["2018-10-24",4.48,4.62,4.34,4.34,39914.0],["2018-10-25",4.34,4.48,4.2,4.34,27529.0],["2018-10-26",4.48,4.48,4.06,4.06,31171.0],["2018-10-29",4.2,4.34,3.78,4.06,43371.0],["2018-10-30",4.06,4.06,3.5,3.78,61900.0],["2018-10-31",3.64,4.06,3.5,4.06,47386.0],["2018-11-01",4.06,4.48,3.92,4.34,44786.0],["2018-11-02",4.34,4.48,4.2,4.34,24871.0],["2018-11-05",4.34,4.48,3.92,4.2,18743.0],["2018-11-06",4.2,4.34,4.06,4.06,11714.0],["2018-11-07",4.34,4.34,3.92,4.06,14293.0],["2018-11-08",4.34,4.34,4.06,4.2,16529.0],["2018-11-09",4.2,4.34,4.06,4.2,18686.0],["2018-11-12",4.2,4.2,4.06,4.2,11764.0],["2018-11-13",4.2,4.34,4.2,4.2,36400.0],["2018-11-14",4.2,4.34,3.64,3.64,54429.0],["2018-11-15",4.06,4.06,3.36,3.64,84293.0],["2018-11-16",3.92,3.92,3.5,3.5,19800.0],["2018-11-19",4.2,4.2,3.5,3.5,23050.0],["2018-11-20",3.5,3.5,3.08,3.5,30943.0],["2018-11-21",3.5,3.64,3.22,3.5,6864.0],["2018-11-23",4.06,4.06,3.5,3.5,5929.0],["2018-11-26",3.5,3.64,3.5,3.64,6079.0],["2018-11-27",3.64,3.64,3.22,3.22,30143.0],["2018-11-28",3.22,3.64,2.94,3.22,32207.0],["2018-11-29",3.5,3.64,3.22,3.64,18707.0],["2018-11-30",3.64,4.06,3.64,3.78,39643.0],["2018-12-03",3.92,3.92,3.5,3.64,21000.0],["2018-12-04",3.5,3.64,3.36,3.36,15236.0],["2018-12-06",3.5,3.5,3.22,3.22,33829.0],["2018-12-07",3.22,3.36,2.94,2.94,23121.0],["2018-12-10",3.08,3.36,2.8,2.94,29100.0],["2018-12-11",2.8,3.08,2.8,2.8,39200.0],["2018-12-12",2.94,2.94,2.66,2.8,27643.0],["2018-12-13",2.8,2.94,2.66,2.8,12686.0],["2018-12-14",2.94,2.94,2.52,2.52,20514.0],["2018-12-17",2.52,2.66,2.24,2.66,58193.0],["2018-12-18",2.66,2.66,2.1,2.52,79043.0],["2018-12-19",2.52,2.66,2.24,2.66,23000.0],["2018-12-20",2.52,2.66,2.24,2.66,32000.0],["2018-12-21",2.8,3.36,2.52,3.36,27621.0],["2018-12-24",2.94,2.94,2.38,2.8,32229.0],["2018-12-26",2.94,3.22,2.66,2.94,31243.0],["2018-12-27",2.8,3.08,2.66,2.66,12707.0],["2018-12-28",2.66,2.94,2.66,2.8,20200.0],["2018-12-31",3.08,3.36,2.94,2.94,51214.0],["2019-01-02",2.94,3.36,2.94,3.36,14879.0],["2019-01-03",3.36,3.5,3.08,3.22,8479.0],["2019-01-04",4.2,4.34,3.5,3.78,240000.0],["2019-01-07",4.06,4.06,3.36,3.64,58650.0],["2019-01-08",3.78,3.92,3.5,3.64,29729.0],["2019-01-09",3.92,3.92,3.5,3.64,7871.0],["2019-01-10",3.64,3.78,3.5,3.5,15679.0],["2019-01-11",3.78,3.78,3.64,3.78,23929.0],["2019-01-14",3.92,3.92,3.64,3.78,30693.0],["2019-01-15",3.78,3.78,3.08,3.36,32414.0],["2019-01-16",3.5,3.64,3.36,3.5,7279.0],["2019-01-17",3.5,3.64,3.36,3.5,10500.0],["2019-01-18",3.64,3.78,3.5,3.64,18657.0],["2019-01-22",3.78,3.78,3.64,3.64,13821.0],["2019-01-23",3.64,3.64,3.5,3.5,6971.0],["2019-01-24",3.5,3.64,3.22,3.5,6000.0],["2019-01-25",3.5,3.64,3.22,3.36,12843.0],["2019-01-28",3.64,3.64,3.5,3.5,18614.0],["2019-01-29",3.64,3.64,3.36,3.36,15843.0],["2019-01-30",3.36,3.5,3.36,3.5,11693.0],["2019-01-31",3.64,3.64,3.5,3.64,15643.0],["2019-02-01",3.5,3.64,3.5,3.5,10507.0],["2019-02-04",3.64,3.64,3.5,3.5,18029.0],["2019-02-05",3.5,3.64,3.5,3.5,24293.0],["2019-02-06",3.64,3.64,3.36,3.36,23236.0],["2019-02-07",3.78,3.78,3.36,3.5,11529.0],["2019-02-08",3.64,3.64,3.5,3.5,30907.0],["2019-02-11",3.64,3.64,3.36,3.36,8007.0],["2019-02-12",3.5,3.5,3.36,3.5,13214.0],["2019-02-13",3.64,3.92,3.5,3.78,31150.0],["2019-02-14",3.78,3.92,3.5,3.5,23793.0],["2019-02-15",3.64,3.78,3.5,3.5,30043.0],["2019-02-19",3.92,3.92,3.64,3.78,44136.0],["2019-02-20",3.92,3.92,3.5,3.5,46671.0],["2019-02-21",3.64,3.64,3.5,3.5,7071.0],["2019-02-22",3.5,3.64,3.5,3.64,8157.0],["2019-02-25",3.64,3.64,3.5,3.64,11464.0],["2019-02-26",3.78,3.78,3.5,3.64,11821.0],["2019-02-27",3.78,3.78,3.5,3.64,11871.0],["2019-02-28",3.64,3.64,3.5,3.5,8629.0],["2019-03-01",3.64,3.64,3.5,3.64,16486.0],["2019-03-04",3.64,3.78,3.64,3.78,10814.0],["2019-03-05",3.78,3.92,3.64,3.78,36771.0],["2019-03-06",3.92,4.2,3.78,3.92,34836.0],["2019-03-07",3.64,4.2,3.64,4.06,32086.0],["2019-03-08",4.2,4.9,4.06,4.48,149757.0],["2019-03-11",4.76,5.18,4.34,4.9,202986.0],["2019-03-12",5.32,5.32,4.34,4.48,82693.0],["2019-03-13",4.62,4.76,4.2,4.62,36486.0],["2019-03-14",4.62,4.9,4.34,4.62,37786.0],["2019-03-15",4.48,4.76,4.34,4.62,23093.0],["2019-03-18",4.76,4.76,4.48,4.62,19857.0],["2019-03-19",4.9,4.9,4.34,4.48,30414.0],["2019-03-20",4.76,4.76,4.34,4.48,24936.0],["2019-03-21",4.48,4.62,4.34,4.48,27907.0],["2019-03-22",4.48,4.76,4.48,4.62,85350.0],["2019-03-25",4.9,4.9,3.5,4.34,82193.0],["2019-03-26",3.78,4.34,3.78,4.34,10814.0],["2019-03-27",4.48,4.48,4.2,4.2,33586.0],["2019-03-28",4.2,4.34,4.2,4.2,5571.0],["2019-03-29",4.2,4.34,4.2,4.2,15600.0],["2019-04-01",4.48,4.48,4.2,4.34,10371.0],["2019-04-02",4.2,4.48,4.2,4.34,6729.0],["2019-04-03",4.2,4.34,3.78,4.06,27036.0],["2019-04-04",4.06,4.06,3.92,3.92,10821.0],["2019-04-05",4.06,4.06,3.64,3.78,16214.0],["2019-04-08",3.92,4.2,3.64,4.06,70171.0],["2019-04-09",4.2,4.2,3.92,4.06,18900.0],["2019-04-10",4.2,4.2,4.06,4.06,15143.0],["2019-04-11",4.06,4.2,4.06,4.06,11007.0],["2019-04-12",4.06,5.18,4.06,4.9,280250.0],["2019-04-15",4.76,5.04,4.62,4.76,65943.0],["2019-04-16",4.9,5.32,4.76,4.9,89864.0],["2019-04-17",4.9,5.04,4.2,4.48,97364.0],["2019-04-18",4.76,4.76,4.34,4.48,21686.0],["2019-04-22",4.48,4.62,3.92,4.34,46929.0],["2019-04-23",4.76,4.76,4.2,4.34,7957.0],["2019-04-24",4.76,4.76,4.06,4.2,14071.0],["2019-04-25",4.06,4.2,4.06,4.06,13464.0],["2019-04-26",4.34,4.34,4.06,4.2,5507.0],["2019-04-29",4.2,4.2,3.92,4.06,20050.0],["2019-04-30",4.06,4.9,3.92,4.76,197800.0],["2019-05-01",4.34,4.76,4.34,4.34,55264.0],["2019-05-02",4.34,5.46,4.2,5.32,449007.0],["2019-05-03",5.6,5.74,4.48,4.62,459300.0],["2019-05-06",4.62,5.46,4.48,5.32,186236.0],["2019-05-07",5.04,5.46,4.9,5.18,125314.0],["2019-05-08",5.46,6.3,5.18,5.6,724886.0],["2019-05-09",4.9,5.04,4.34,4.48,332214.0],["2019-05-10",4.35,4.46,3.7,4.14,112500.0],["2019-05-13",4.9,4.9,3.71,4.04,96600.0],["2019-05-14",4.04,4.04,3.5,3.63,96300.0],["2019-05-15",3.27,3.66,3.1,3.34,98400.0],["2019-05-16",3.31,3.42,3.22,3.35,32000.0],["2019-05-17",3.35,3.7,3.25,3.56,51700.0],["2019-05-20",3.58,3.58,3.23,3.41,41100.0],["2019-05-21",3.26,3.41,3.07,3.16,57600.0],["2019-05-22",3.11,3.56,3.08,3.15,101300.0],["2019-05-23",3.19,3.24,3.06,3.18,25300.0],["2019-05-24",3.23,3.23,3.06,3.15,9800.0],["2019-05-28",4.14,4.15,3.55,4.15,1889100.0],["2019-05-29",4.15,4.15,3.69,3.98,187900.0],["2019-05-30",3.95,3.99,3.57,3.57,55500.0],["2019-05-31",3.58,3.67,3.16,3.19,110300.0],["2019-06-03",3.07,3.19,3.0,3.0,57100.0],["2019-06-04",3.0,3.2,2.82,3.2,38500.0],["2019-06-05",3.24,3.24,2.83,2.87,31700.0],["2019-06-06",2.9,3.13,2.88,3.05,113500.0],["2019-06-07",3.01,3.01,2.85,2.91,42200.0],["2019-06-10",2.86,2.91,2.45,2.75,58900.0],["2019-06-11",2.81,2.94,2.75,2.86,29500.0],["2019-06-12",2.83,2.97,2.75,2.82,49600.0],["2019-06-13",2.98,3.16,2.79,3.05,35000.0],["2019-06-14",3.15,3.15,2.94,3.1,14100.0],["2019-06-17",3.07,3.11,2.72,2.8,41500.0],["2019-06-18",2.89,2.96,2.75,2.86,29700.0],["2019-06-19",2.95,3.5,2.94,3.36,127500.0],["2019-06-20",3.65,3.65,3.13,3.13,41200.0],["2019-06-21",3.19,3.31,2.78,2.78,24500.0],["2019-06-24",3.1,3.49,3.03,3.45,29400.0],["2019-06-25",3.59,3.6,3.15,3.6,29400.0],["2019-06-26",3.56,3.56,3.17,3.52,33600.0],["2019-06-27",3.5,3.6,3.4,3.5,23200.0],["2019-06-28",3.5,4.01,3.4,4.01,70500.0],["2019-07-01",4.05,4.06,3.7,3.75,37000.0],["2019-07-02",3.75,3.9,3.65,3.65,18900.0],["2019-07-03",4.04,4.04,3.75,3.99,9500.0],["2019-07-05",3.82,4.11,3.76,3.86,19200.0],["2019-07-08",4.02,4.05,3.67,3.7,28800.0],["2019-07-09",3.88,3.88,3.3,3.4,65800.0],["2019-07-10",3.38,3.6,3.38,3.47,13300.0],["2019-07-11",3.45,3.57,3.41,3.42,18200.0],["2019-07-12",3.56,3.57,3.41,3.41,11000.0],["2019-07-15",3.4,3.5,3.4,3.43,17900.0],["2019-07-16",3.4,3.5,3.4,3.46,18400.0],["2019-07-17",3.4,3.47,3.35,3.36,9800.0],["2019-07-18",3.43,3.43,3.35,3.4,8400.0],["2019-07-19",3.43,3.6,3.4,3.6,13400.0],["2019-07-22",3.57,3.57,3.35,3.35,13200.0],["2019-07-23",3.35,3.48,3.35,3.45,4000.0],["2019-07-24",3.42,3.5,3.38,3.5,10500.0],["2019-07-25",3.47,3.5,3.35,3.36,8300.0],["2019-07-26",3.35,3.5,3.35,3.38,17300.0],["2019-07-29",3.37,3.45,3.35,3.35,7600.0],["2019-07-30",3.35,3.48,3.35,3.47,4000.0],["2019-07-31",3.46,3.6,3.35,3.51,33600.0],["2019-08-01",3.62,3.7,3.53,3.55,5300.0],["2019-08-02",3.7,3.73,3.55,3.7,9900.0],["2019-08-05",3.73,3.74,3.55,3.72,9600.0],["2019-08-06",3.76,3.79,3.54,3.63,5100.0],["2019-08-07",3.59,3.8,3.53,3.53,17900.0],["2019-08-08",3.6,4.0,3.6,3.89,24700.0],["2019-08-09",3.91,3.95,3.65,3.8,9700.0],["2019-08-12",3.76,4.01,3.7,3.85,9000.0],["2019-08-13",3.95,4.02,3.8,3.85,13400.0],["2019-08-14",3.77,3.94,3.77,3.94,10500.0],["2019-08-15",3.85,3.9,3.5,3.7,38600.0],["2019-08-16",3.77,4.15,3.77,4.0,25800.0],["2019-08-19",4.04,4.47,4.04,4.18,44400.0],["2019-08-20",4.13,4.4,4.13,4.4,7600.0],["2019-08-21",4.5,4.7,4.31,4.65,75400.0],["2019-08-22",4.75,4.85,4.2,4.3,43600.0],["2019-08-23",4.35,4.39,4.2,4.3,36000.0],["2019-08-26",4.39,4.41,4.36,4.41,1800.0],["2019-08-27",4.44,4.44,4.33,4.33,3300.0],["2019-08-28",4.23,4.5,4.2,4.38,9600.0],["2019-08-29",4.29,4.46,4.2,4.46,3000.0],["2019-08-30",4.44,4.49,4.42,4.45,2200.0],["2019-09-03",4.5,4.7,4.5,4.63,19000.0],["2019-09-04",4.63,4.76,4.63,4.72,12100.0],["2019-09-05",4.8,4.85,4.5,4.57,27100.0],["2019-09-06",4.6,4.73,4.6,4.7,2400.0],["2019-09-09",4.85,4.85,4.51,4.6,16600.0],["2019-09-10",4.59,4.65,4.56,4.65,7400.0],["2019-09-11",4.57,4.72,4.56,4.64,12100.0],["2019-09-12",4.85,4.85,4.61,4.61,11400.0],["2019-09-13",4.6,4.6,4.4,4.49,12200.0],["2019-09-16",4.52,4.61,4.3,4.31,18000.0],["2019-09-17",4.22,4.3,4.0,4.02,17900.0],["2019-09-18",4.03,4.1,4.03,4.04,2700.0],["2019-09-19",4.08,4.2,4.06,4.12,13700.0],["2019-09-20",4.1,4.1,4.03,4.05,4000.0],["2019-09-23",4.08,4.15,4.05,4.15,3500.0],["2019-09-24",4.02,4.1,4.01,4.07,2700.0],["2019-09-25",4.12,4.12,4.06,4.06,2000.0],["2019-09-26",4.01,4.07,3.63,3.76,28500.0],["2019-09-27",3.78,3.78,3.66,3.66,600.0],["2019-09-30",3.75,3.78,3.66,3.7,12000.0],["2019-10-01",3.7,3.7,3.5,3.5,13700.0],["2019-10-02",3.5,3.53,3.4,3.48,20200.0],["2019-10-03",3.48,3.5,3.47,3.5,7800.0],["2019-10-04",3.53,3.6,3.53,3.59,4800.0],["2019-10-07",3.6,4.13,3.58,3.75,15000.0],["2019-10-08",3.84,3.9,3.84,3.87,4000.0],["2019-10-09",3.85,3.99,3.82,3.82,3200.0],["2019-10-10",3.75,3.81,3.74,3.77,3800.0],["2019-10-11",3.7,3.83,3.63,3.63,8200.0],["2019-10-14",3.75,4.06,3.75,4.06,9800.0],["2019-10-15",4.05,4.05,3.94,4.0,3100.0],["2019-10-16",4.02,4.2,4.02,4.05,7800.0],["2019-10-17",4.09,4.19,4.03,4.19,3900.0],["2019-10-18",4.14,4.14,4.04,4.06,4100.0],["2019-10-21",4.16,4.2,4.06,4.1,7100.0],["2019-10-22",4.1,4.24,4.06,4.23,4800.0],["2019-10-23",4.21,4.39,4.1,4.14,4100.0],["2019-10-24",4.1,4.12,4.0,4.0,3000.0],["2019-10-25",4.04,4.19,3.96,4.17,4500.0],["2019-10-28",4.08,4.18,4.01,4.07,3600.0],["2019-10-29",4.11,4.19,4.06,4.15,6400.0],["2019-10-30",4.2,4.3,4.05,4.3,5600.0],["2019-10-31",4.28,4.3,4.07,4.15,4300.0],["2019-11-01",4.1,4.2,4.04,4.1,5100.0],["2019-11-04",4.19,4.22,4.16,4.22,6000.0],["2019-11-05",4.19,4.25,4.19,4.24,3400.0],["2019-11-06",4.3,4.36,4.3,4.32,8100.0],["2019-11-07",4.34,4.5,4.34,4.47,10300.0],["2019-11-08",4.51,4.56,4.46,4.51,6100.0],["2019-11-11",4.53,4.55,4.45,4.47,16100.0],["2019-11-12",4.47,4.65,4.45,4.54,23100.0],["2019-11-13",4.41,4.49,3.95,4.1,24200.0],["2019-11-14",4.0,4.09,3.99,4.01,3600.0],["2019-11-15",4.1,4.2,4.04,4.17,7900.0],["2019-11-18",4.1,4.18,4.06,4.16,7600.0],["2019-11-19",4.12,4.3,4.06,4.24,11200.0],["2019-11-20",4.25,4.32,4.1,4.1,12600.0],["2019-11-21",4.3,4.4,4.23,4.26,4500.0],["2019-11-22",4.4,4.43,4.2,4.3,8100.0],["2019-11-25",4.25,4.28,4.17,4.18,5900.0],["2019-11-26",4.29,4.54,4.17,4.3,29100.0],["2019-11-27",4.32,4.39,4.3,4.38,11200.0],["2019-11-29",4.38,4.57,4.3,4.38,15100.0],["2019-12-02",4.45,4.47,4.22,4.23,13900.0],["2019-12-03",4.21,4.32,4.21,4.32,6600.0],["2019-12-04",4.28,4.38,4.23,4.26,11000.0],["2019-12-05",4.23,4.27,4.13,4.14,7600.0],["2019-12-06",4.16,4.16,4.0,4.03,18100.0],["2019-12-09",4.03,4.03,3.98,3.99,23600.0],["2019-12-10",4.03,4.1,4.03,4.1,9400.0],["2019-12-11",4.1,4.19,4.06,4.1,24300.0],["2019-12-12",4.06,4.15,4.06,4.11,11000.0],["2019-12-13",4.11,4.11,4.05,4.08,20800.0],["2019-12-16",4.14,4.19,3.98,4.07,21100.0],["2019-12-17",4.19,4.19,4.03,4.04,9600.0],["2019-12-18",4.1,4.16,4.04,4.12,2500.0],["2019-12-19",4.1,4.1,4.04,4.04,9900.0],["2019-12-20",4.16,4.2,4.02,4.04,13900.0],["2019-12-23",3.94,3.94,3.53,3.56,55300.0],["2019-12-24",3.61,3.61,3.5,3.51,14000.0],["2019-12-26",3.5,3.54,3.11,3.2,53000.0],["2019-12-27",3.2,3.33,3.2,3.23,66700.0],["2019-12-30",3.2,3.3,3.11,3.16,40700.0],["2019-12-31",3.03,3.4,3.0,3.25,22200.0],["2020-01-02",3.38,3.38,3.19,3.25,8700.0],["2020-01-03",3.15,3.15,3.07,3.1,12300.0],["2020-01-06",3.27,3.27,3.06,3.1,16200.0],["2020-01-07",3.15,3.15,2.69,2.78,63600.0],["2020-01-08",2.8,2.8,2.7,2.75,12700.0],["2020-01-09",2.7,2.94,2.7,2.92,23300.0],["2020-01-10",3.12,3.2,3.0,3.05,28400.0],["2020-01-13",3.25,3.25,3.0,3.01,19200.0],["2020-01-14",3.05,3.15,2.94,3.0,15300.0],["2020-01-15",3.15,3.2,2.85,2.9,22100.0],["2020-01-16",3.04,3.09,2.8,2.89,23100.0],["2020-01-17",2.9,2.94,2.81,2.81,13700.0],["2020-01-21",3.05,3.14,3.0,3.07,26700.0],["2020-01-22",3.16,3.16,2.74,2.76,32500.0],["2020-01-23",3.0,3.01,2.86,2.9,12200.0],["2020-01-24",3.0,3.0,2.65,2.65,35200.0],["2020-01-27",2.89,2.9,2.7,2.79,20700.0],["2020-01-28",3.98,6.92,3.83,4.85,10783100.0],["2020-01-29",4.19,4.44,3.55,3.55,585900.0],["2020-01-30",3.55,4.2,3.32,3.71,205900.0],["2020-01-31",3.71,4.0,3.61,3.98,133100.0],["2020-02-03",3.92,3.92,3.5,3.7,111400.0],["2020-02-04",3.66,3.79,3.6,3.71,35900.0],["2020-02-05",3.67,3.79,3.52,3.71,40500.0],["2020-02-06",3.84,3.85,3.61,3.61,61100.0],["2020-02-07",3.78,4.05,3.62,3.97,127800.0],["2020-02-10",4.06,4.35,3.9,4.04,101200.0],["2020-02-11",3.93,4.11,3.81,4.0,42900.0],["2020-02-12",4.11,4.19,3.91,4.17,70700.0],["2020-02-13",4.33,4.33,4.04,4.21,19100.0],["2020-02-14",4.31,4.5,4.08,4.2,35200.0],["2020-02-18",4.15,4.39,4.07,4.33,27800.0],["2020-02-19",4.35,4.48,4.3,4.38,21100.0],["2020-02-20",4.28,4.45,4.28,4.45,15800.0],["2020-02-21",4.53,4.53,4.07,4.13,66200.0],["2020-02-24",4.01,4.03,3.66,3.78,36400.0],["2020-02-25",3.88,4.1,3.79,3.87,27800.0],["2020-02-26",3.86,4.12,3.79,3.8,20700.0],["2020-02-27",3.75,3.79,3.51,3.69,25600.0],["2020-02-28",3.98,3.98,3.61,3.82,20300.0],["2020-03-02",4.01,4.03,3.67,4.01,17500.0],["2020-03-03",4.1,4.18,3.87,3.87,8000.0],["2020-03-04",3.77,4.03,3.77,3.87,14500.0],["2020-03-05",3.84,3.9,3.76,3.76,15600.0],["2020-03-06",3.75,3.85,3.7,3.71,7500.0],["2020-03-09",3.5,3.8,3.5,3.67,10400.0],["2020-03-10",3.68,3.84,3.58,3.73,22000.0],["2020-03-11",3.71,3.71,3.5,3.62,18400.0],["2020-03-12",3.14,3.26,3.0,3.2,37800.0],["2020-03-13",3.47,3.47,2.86,3.0,19300.0],["2020-03-16",2.55,2.84,2.52,2.58,34400.0],["2020-03-17",2.79,2.79,2.55,2.65,13100.0],["2020-03-18",2.84,3.29,2.69,2.94,25300.0],["2020-03-19",3.09,3.31,2.75,2.75,17300.0],["2020-03-20",2.89,3.04,2.75,2.75,10900.0],["2020-03-23",2.76,2.93,2.6,2.9,32800.0],["2020-03-24",2.94,3.0,2.71,2.82,11600.0],["2020-03-25",2.83,3.39,2.82,3.39,25700.0],["2020-03-26",3.3,3.5,3.22,3.28,15200.0],["2020-03-27",3.4,3.48,3.2,3.2,14300.0],["2020-03-30",3.3,3.57,3.3,3.33,9200.0],["2020-03-31",3.34,3.43,3.1,3.1,5500.0],["2020-04-01",3.12,3.31,3.05,3.05,17300.0],["2020-04-02",3.56,3.56,3.06,3.13,14000.0],["2020-04-03",3.33,3.33,3.13,3.29,27700.0],["2020-04-06",3.5,3.51,3.24,3.28,19700.0],["2020-04-07",3.3,3.39,3.12,3.2,19000.0],["2020-04-08",3.11,3.38,3.0,3.34,8600.0],["2020-04-09",3.5,3.5,3.35,3.36,13500.0],["2020-04-13",3.45,3.45,3.16,3.34,15700.0],["2020-04-14",3.28,3.44,3.08,3.09,37600.0],["2020-04-15",2.89,3.14,2.76,3.1,31300.0],["2020-04-16",3.02,3.09,2.91,3.05,6800.0],["2020-04-17",3.04,3.23,2.94,3.02,6500.0],["2020-04-20",3.2,3.22,3.0,3.19,22100.0],["2020-04-21",3.32,3.32,3.01,3.18,15700.0],["2020-04-22",3.33,3.33,3.06,3.19,3400.0],["2020-04-23",3.06,3.16,3.05,3.07,16000.0],["2020-04-24",3.06,3.13,3.02,3.13,10600.0],["2020-04-27",3.33,3.35,3.14,3.3,21100.0],["2020-04-28",3.3,3.44,3.23,3.43,21300.0],["2020-04-29",3.34,3.43,3.16,3.42,17200.0],["2020-04-30",3.42,3.73,3.42,3.46,51400.0],["2020-05-01",3.66,3.66,3.39,3.51,7900.0],["2020-05-04",3.31,3.49,3.3,3.39,4500.0],["2020-05-05",3.39,3.46,3.3,3.42,9900.0],["2020-05-06",3.42,3.47,3.42,3.46,1400.0],["2020-05-07",3.39,3.39,3.07,3.21,18000.0],["2020-05-08",3.21,3.3,3.19,3.26,4100.0],["2020-05-11",3.26,3.39,3.19,3.22,23700.0],["2020-05-12",3.18,3.32,2.92,2.99,40000.0],["2020-05-13",3.0,3.0,2.96,2.99,19400.0],["2020-05-14",3.05,3.09,2.91,2.98,13300.0],["2020-05-15",2.98,3.11,2.93,3.1,11800.0],["2020-05-18",3.3,3.3,3.08,3.19,9800.0],["2020-05-19",3.09,3.18,3.07,3.15,4300.0],["2020-05-20",3.01,3.18,3.01,3.16,8000.0],["2020-05-21",3.17,3.2,3.07,3.07,9800.0],["2020-05-22",3.15,3.3,3.15,3.3,4400.0],["2020-05-26",3.35,3.6,3.3,3.53,12400.0],["2020-05-27",3.48,4.17,3.45,4.05,110600.0],["2020-05-28",4.27,4.27,3.75,3.81,24000.0],["2020-05-29",3.81,3.95,3.47,3.72,8000.0],["2020-06-01",3.61,3.77,3.61,3.77,4800.0],["2020-06-02",3.67,3.75,3.67,3.75,10300.0],["2020-06-03",3.58,3.73,3.58,3.69,5100.0],["2020-06-04",3.8,3.95,3.53,3.8,9500.0],["2020-06-05",3.81,3.85,3.68,3.84,12200.0],["2020-06-08",3.85,4.12,3.81,4.0,30100.0],["2020-06-09",3.89,4.05,3.89,4.05,13700.0],["2020-06-10",4.05,4.05,3.77,3.82,11900.0],["2020-06-11",3.75,3.91,3.57,3.79,7400.0],["2020-06-12",3.9,3.9,3.55,3.61,7000.0],["2020-06-15",3.55,3.58,3.55,3.58,10700.0],["2020-06-16",3.6,3.68,3.45,3.68,7800.0],["2020-06-17",4.24,4.7,3.83,4.06,195200.0],["2020-06-18",4.35,4.35,3.54,3.54,55200.0],["2020-06-19",3.42,4.1,3.42,3.97,37400.0],["2020-06-22",4.0,4.38,3.81,3.81,70000.0],["2020-06-23",4.0,4.0,3.56,3.57,45400.0],["2020-06-24",3.56,3.89,3.56,3.86,16700.0],["2020-06-25",3.85,3.85,3.76,3.82,11200.0],["2020-06-26",3.94,4.2,3.74,4.2,65800.0],["2020-06-29",4.25,4.33,4.02,4.05,14000.0],["2020-06-30",3.89,4.24,3.86,3.92,12200.0],["2020-07-01",3.92,4.01,3.92,3.94,5600.0],["2020-07-02",4.11,4.11,3.95,3.96,10600.0],["2020-07-06",4.06,4.07,3.96,4.04,10200.0],["2020-07-07",4.03,4.03,3.96,4.0,7300.0],["2020-07-08",3.96,4.04,3.92,3.94,10100.0],["2020-07-09",3.89,4.04,3.89,4.0,12700.0],["2020-07-10",4.08,4.08,3.9,4.0,10900.0],["2020-07-13",4.14,4.24,3.94,3.97,12100.0],["2020-07-14",3.93,3.95,3.87,3.87,8000.0],["2020-07-15",3.87,3.9,3.62,3.74,53300.0],["2020-07-16",3.7,3.86,3.7,3.85,5400.0],["2020-07-17",3.93,4.01,3.87,3.95,19700.0],["2020-07-20",4.0,4.14,3.87,3.93,71900.0],["2020-07-21",4.0,4.0,3.87,3.9,8700.0],["2020-07-22",4.0,4.0,3.9,3.95,3500.0],["2020-07-23",3.95,3.99,3.86,3.92,8800.0],["2020-07-24",3.87,3.89,3.81,3.83,9600.0],["2020-07-27",3.84,3.84,3.64,3.7,8900.0],["2020-07-28",3.95,4.0,3.57,3.65,73300.0],["2020-07-29",3.76,3.96,3.67,3.71,9000.0],["2020-07-30",3.71,3.75,3.65,3.67,9600.0],["2020-07-31",3.76,3.8,3.7,3.72,3300.0],["2020-08-03",3.83,3.99,3.76,3.95,36300.0],["2020-08-04",4.01,4.01,3.84,3.85,22500.0],["2020-08-05",3.83,3.91,3.81,3.91,6600.0],["2020-08-06",3.81,3.95,3.7,3.71,22900.0],["2020-08-07",3.8,3.84,3.5,3.65,40700.0],["2020-08-10",3.65,3.65,3.37,3.55,31200.0],["2020-08-11",3.62,3.62,3.37,3.37,16300.0],["2020-08-12",3.49,3.49,3.26,3.3,44600.0],["2020-08-13",3.3,3.48,3.21,3.34,18700.0],["2020-08-14",3.4,3.53,3.4,3.46,16100.0],["2020-08-17",3.5,3.55,3.45,3.5,26100.0],["2020-08-18",3.56,3.57,3.44,3.52,11300.0],["2020-08-19",3.58,3.59,3.12,3.47,18200.0],["2020-08-20",3.38,3.47,3.24,3.26,7800.0],["2020-08-21",3.26,3.41,3.26,3.26,7600.0],["2020-08-24",3.3,3.3,3.2,3.21,4100.0],["2020-08-25",3.13,3.24,3.05,3.22,10500.0],["2020-08-26",3.25,3.3,3.15,3.17,5200.0],["2020-08-27",3.3,3.3,3.03,3.15,24000.0],["2020-08-28",3.06,3.18,3.06,3.14,6600.0],["2020-08-31",3.14,3.24,3.13,3.24,6900.0],["2020-09-01",3.28,3.3,3.01,3.02,8400.0],["2020-09-02",3.0,3.13,2.91,3.04,27200.0],["2020-09-03",3.0,3.19,2.98,2.99,12900.0],["2020-09-04",3.0,3.08,2.84,2.96,14700.0],["2020-09-08",3.05,3.13,2.89,3.13,10300.0],["2020-09-09",3.05,3.31,3.05,3.2,13000.0],["2020-09-10",3.16,3.3,3.16,3.3,4900.0],["2020-09-11",3.32,3.41,3.32,3.35,3900.0],["2020-09-14",3.45,3.49,3.43,3.49,3200.0],["2020-09-15",3.48,3.67,3.48,3.62,17400.0],["2020-09-16",3.61,3.79,3.61,3.62,19100.0],["2020-09-17",3.67,3.68,3.62,3.66,4400.0],["2020-09-18",3.62,3.67,3.4,3.4,22400.0],["2020-09-21",3.38,3.52,3.37,3.37,6700.0],["2020-09-22",3.32,3.35,3.08,3.13,10100.0],["2020-09-23",3.24,3.39,2.97,3.01,7000.0],["2020-09-24",2.97,3.09,2.97,3.09,6300.0],["2020-09-25",3.25,3.27,3.12,3.12,6200.0],["2020-09-28",3.03,3.06,2.98,2.98,27100.0],["2020-09-29",3.48,3.48,2.98,2.98,10800.0],["2020-09-30",3.05,3.22,3.05,3.19,1500.0],["2020-10-01",2.96,3.17,2.96,3.15,14700.0],["2020-10-02",3.1,3.2,3.03,3.16,8900.0],["2020-10-05",3.29,3.3,3.2,3.24,16300.0],["2020-10-06",3.14,3.32,3.14,3.28,5800.0],["2020-10-07",3.28,3.31,3.25,3.25,1300.0],["2020-10-08",3.23,3.29,3.23,3.28,4100.0],["2020-10-09",3.32,3.32,3.15,3.17,11300.0],["2020-10-12",3.24,3.24,3.07,3.15,4100.0],["2020-10-13",3.16,3.25,3.12,3.16,3100.0],["2020-10-14",3.22,3.22,3.22,3.22,400.0],["2020-10-15",3.44,3.9,3.44,3.5,90900.0],["2020-10-16",3.5,3.61,3.32,3.32,22500.0],["2020-10-19",3.42,3.55,3.32,3.44,14000.0],["2020-10-20",3.53,3.56,3.41,3.47,7700.0],["2020-10-21",3.53,3.53,3.3,3.47,3600.0],["2020-10-22",3.47,3.57,3.45,3.45,7000.0],["2020-10-23",3.49,3.53,3.4,3.48,19900.0],["2020-10-26",3.5,3.5,3.33,3.34,10700.0],["2020-10-27",3.3,3.33,3.14,3.16,11500.0],["2020-10-28",3.04,3.04,2.96,3.0,18300.0],["2020-10-29",3.2,3.31,3.13,3.21,25800.0],["2020-10-30",3.21,3.21,3.02,3.12,6700.0],["2020-11-02",3.2,3.2,3.09,3.16,6900.0],["2020-11-03",3.25,3.28,3.23,3.27,6300.0],["2020-11-04",3.22,3.28,3.04,3.28,5300.0],["2020-11-05",3.28,3.39,3.28,3.36,2800.0],["2020-11-06",3.38,3.46,3.35,3.38,14300.0],["2020-11-09",3.5,3.56,3.21,3.53,24300.0],["2020-11-10",3.5,3.56,3.45,3.5,3500.0],["2020-11-11",3.46,3.65,3.46,3.65,3600.0],["2020-11-12",3.65,3.99,3.63,3.94,12600.0],["2020-11-13",3.9,3.9,3.55,3.65,16300.0],["2020-11-16",3.83,3.9,3.08,3.14,190500.0],["2020-11-17",3.16,3.25,3.12,3.25,5600.0],["2020-11-18",3.3,3.3,3.09,3.17,21800.0],["2020-11-19",3.15,3.25,3.06,3.14,13600.0],["2020-11-20",3.12,3.23,3.12,3.13,6900.0],["2020-11-23",3.12,3.15,3.1,3.14,20600.0],["2020-11-24",3.16,3.17,3.12,3.15,11900.0],["2020-11-25",3.19,3.19,3.12,3.14,5800.0],["2020-11-27",3.2,3.2,3.12,3.17,13600.0],["2020-11-30",3.15,3.17,3.12,3.17,12600.0],["2020-12-01",3.17,3.23,3.12,3.2,14700.0],["2020-12-02",3.21,3.45,3.0,3.18,137000.0],["2020-12-03",3.25,3.25,3.08,3.12,13000.0],["2020-12-04",3.08,3.16,3.08,3.11,3900.0],["2020-12-07",3.11,3.15,3.0,3.03,16800.0],["2020-12-08",3.04,3.25,3.04,3.15,24300.0],["2020-12-09",3.21,3.21,3.09,3.09,13300.0],["2020-12-10",3.24,3.24,3.05,3.13,5700.0],["2020-12-11",3.15,3.19,2.82,2.83,59700.0],["2020-12-14",2.98,3.13,2.72,2.8,73900.0],["2020-12-15",2.92,2.98,2.56,2.65,106200.0],["2020-12-16",2.83,2.85,2.6,2.71,39200.0],["2020-12-17",2.98,2.98,2.61,2.72,28500.0],["2020-12-18",2.89,2.89,2.76,2.76,33600.0],["2020-12-21",2.8,2.9,2.76,2.86,54400.0],["2020-12-22",2.9,2.92,2.85,2.9,39000.0],["2020-12-23",2.96,3.19,2.96,3.12,33900.0],["2020-12-24",3.08,3.1,2.89,2.89,7100.0],["2020-12-28",2.89,3.02,2.89,2.9,19000.0],["2020-12-29",2.96,2.96,2.89,2.94,15600.0],["2020-12-30",2.89,2.96,2.89,2.94,8100.0],["2020-12-31",2.98,3.02,2.87,2.98,28600.0],["2021-01-04",2.98,3.12,2.98,3.02,12800.0],["2021-01-05",2.99,3.26,2.99,3.15,38800.0],["2021-01-06",3.24,3.38,3.12,3.12,24800.0],["2021-01-07",3.13,3.19,3.13,3.18,2000.0],["2021-01-08",3.22,3.56,3.22,3.45,50500.0],["2021-01-11",3.49,3.71,3.38,3.52,34700.0],["2021-01-12",3.44,3.8,3.44,3.51,22800.0],["2021-01-13",3.67,3.77,3.4,3.45,11200.0],["2021-01-14",3.4,3.54,3.26,3.41,30800.0],["2021-01-15",3.46,3.46,3.36,3.36,7900.0],["2021-01-19",3.2,3.56,3.2,3.47,20900.0],["2021-01-20",3.5,3.5,3.38,3.39,16000.0],["2021-01-21",3.45,3.49,3.36,3.37,5600.0],["2021-01-22",3.37,3.43,3.34,3.41,5500.0],["2021-01-25",3.38,3.5,3.38,3.5,19700.0],["2021-01-26",3.5,3.7,3.45,3.64,73600.0],["2021-01-27",3.69,3.73,3.33,3.68,66200.0],["2021-01-28",3.79,10.48,3.34,5.07,998900.0],["2021-01-29",5.06,6.25,4.55,4.91,280500.0],["2021-02-01",5.71,5.71,5.08,5.5,153700.0],["2021-02-02",5.99,5.99,5.23,5.3,106500.0],["2021-02-03",5.49,5.89,5.21,5.85,43500.0],["2021-02-04",5.9,5.9,5.26,5.76,75400.0],["2021-02-05",5.89,5.89,5.5,5.59,18600.0],["2021-02-08",5.78,5.9,5.45,5.66,32800.0],["2021-02-09",5.73,6.25,5.73,6.24,63600.0],["2021-02-10",6.5,6.5,5.94,6.33,54800.0],["2021-02-11",6.34,6.39,6.15,6.23,36000.0],["2021-02-12",6.23,6.35,5.93,6.1,21200.0],["2021-02-16",6.37,6.37,6.02,6.17,24700.0],["2021-02-17",6.11,6.35,5.94,6.22,29100.0],["2021-02-18",6.24,6.24,6.04,6.2,22200.0],["2021-02-19",6.08,6.18,5.72,5.74,30100.0],["2021-02-22",5.53,6.0,5.53,5.88,18700.0],["2021-02-23",5.79,5.94,5.5,5.7,10600.0],["2021-02-24",5.8,5.94,5.75,5.75,13100.0],["2021-02-25",5.89,5.93,5.53,5.75,33600.0],["2021-02-26",5.74,5.79,5.55,5.59,27400.0],["2021-03-01",5.52,5.62,5.21,5.56,93500.0],["2021-03-02",5.67,5.73,5.38,5.67,48300.0],["2021-03-03",5.6,5.66,5.51,5.58,16200.0],["2021-03-04",5.45,5.61,4.91,5.15,64800.0],["2021-03-05",5.06,5.26,4.17,4.49,57400.0],["2021-03-08",4.5,4.73,4.5,4.73,8300.0],["2021-03-09",5.1,5.24,4.81,5.24,16100.0],["2021-03-10",5.1,5.4,5.1,5.4,10900.0],["2021-03-11",5.19,5.49,5.19,5.49,12800.0],["2021-03-12",5.28,5.5,5.23,5.49,14600.0],["2021-03-15",5.55,5.55,5.36,5.54,12300.0],["2021-03-16",5.65,5.82,5.49,5.58,28200.0],["2021-03-17",5.67,5.77,5.43,5.51,24600.0],["2021-03-18",6.3,6.3,5.0,5.46,159200.0],["2021-03-19",5.65,5.65,5.33,5.33,23800.0],["2021-03-22",5.99,5.99,5.07,5.32,19800.0],["2021-03-23",5.3,5.39,5.13,5.27,12500.0],["2021-03-24",5.16,6.22,5.16,5.5,52400.0],["2021-03-25",5.5,5.5,5.01,5.14,24500.0],["2021-03-26",5.2,5.2,4.83,4.89,17600.0],["2021-03-29",5.13,5.17,4.79,4.85,10200.0],["2021-03-30",4.66,4.73,4.52,4.7,8300.0],["2021-03-31",4.79,4.9,4.69,4.78,14400.0],["2021-04-01",4.72,4.82,4.63,4.74,64100.0],["2021-04-05",4.68,4.8,4.67,4.8,58800.0],["2021-04-06",4.99,4.99,4.78,4.87,13900.0],["2021-04-07",4.75,4.81,4.75,4.77,3100.0],["2021-04-08",4.75,4.75,4.48,4.6,8500.0],["2021-04-09",4.56,4.88,4.48,4.62,6300.0],["2021-04-12",4.62,4.66,4.3,4.31,8400.0],["2021-04-13",4.48,4.48,4.15,4.2,6700.0],["2021-04-14",4.31,4.5,4.16,4.16,5700.0],["2021-04-15",4.14,4.44,4.13,4.13,5900.0],["2021-04-16",4.24,4.24,4.1,4.1,9700.0],["2021-04-19",4.1,4.49,4.1,4.1,11800.0],["2021-04-20",4.29,4.29,4.11,4.19,26600.0],["2021-04-21",4.2,4.29,4.1,4.1,6400.0],["2021-04-22",4.11,4.31,4.1,4.17,6100.0],["2021-04-23",4.32,4.32,4.14,4.14,4900.0],["2021-04-26",4.28,4.4,4.25,4.36,4700.0],["2021-04-27",4.28,4.4,4.15,4.34,19100.0],["2021-04-28",4.34,4.4,4.34,4.35,2200.0],["2021-04-29",4.42,4.42,4.19,4.2,9700.0],["2021-04-30",4.15,4.25,4.1,4.1,9100.0],["2021-05-03",4.14,4.18,4.1,4.1,7100.0],["2021-05-04",4.1,4.14,4.1,4.13,5500.0],["2021-05-05",4.11,4.13,4.1,4.11,2900.0],["2021-05-06",4.1,4.15,4.1,4.1,8400.0],["2021-05-07",4.1,4.25,4.1,4.17,4200.0],["2021-05-10",4.12,4.16,4.1,4.1,10300.0],["2021-05-11",4.1,4.11,4.06,4.06,9800.0],["2021-05-12",4.05,4.07,4.01,4.01,36500.0],["2021-05-13",4.06,4.08,3.89,3.89,22200.0],["2021-05-14",3.83,4.02,3.83,3.99,3900.0],["2021-05-17",3.95,4.0,3.9,3.97,5100.0],["2021-05-18",3.97,4.15,3.87,4.02,7000.0],["2021-05-19",3.92,4.22,3.92,4.2,5800.0],["2021-05-20",4.21,4.38,4.19,4.24,6100.0],["2021-05-21",4.43,4.43,4.2,4.37,3200.0],["2021-05-24",4.53,4.53,4.22,4.22,500.0],["2021-05-25",4.24,4.4,4.2,4.38,2400.0],["2021-05-26",4.31,4.31,4.19,4.19,2000.0],["2021-05-27",4.01,4.33,4.01,4.06,1100.0],["2021-05-28",3.98,4.24,3.98,4.0,5900.0],["2021-06-01",4.1,4.2,4.0,4.02,4500.0],["2021-06-02",3.97,4.19,3.97,4.02,3400.0],["2021-06-03",4.0,4.2,3.9,4.15,5400.0],["2021-06-04",4.04,4.13,4.03,4.04,2200.0],["2021-06-07",4.09,4.29,3.91,4.29,13600.0],["2021-06-08",4.06,4.36,4.03,4.04,8600.0],["2021-06-09",4.22,4.23,4.03,4.03,4100.0],["2021-06-10",4.48,4.48,4.06,4.25,4900.0],["2021-06-11",4.27,4.7,4.27,4.59,11300.0],["2021-06-14",4.78,4.79,4.21,4.29,37500.0],["2021-06-15",4.43,4.43,4.01,4.19,9400.0],["2021-06-16",4.2,4.38,4.01,4.2,13800.0],["2021-06-17",4.02,4.26,4.02,4.15,7500.0],["2021-06-18",4.08,4.18,4.02,4.18,8700.0],["2021-06-21",4.08,4.22,4.08,4.22,7300.0],["2021-06-22",4.2,4.34,4.16,4.23,6400.0],["2021-06-23",4.09,4.4,4.07,4.16,2700.0],["2021-06-24",4.26,4.31,4.17,4.31,4900.0],["2021-06-25",4.38,4.4,4.0,4.0,41600.0],["2021-06-28",4.1,4.1,4.01,4.1,7700.0],["2021-06-29",4.0,4.05,3.98,3.98,11500.0],["2021-06-30",3.93,4.03,3.92,3.97,18600.0],["2021-07-01",4.04,4.1,3.99,3.99,8200.0],["2021-07-02",4.02,4.1,4.02,4.08,7000.0],["2021-07-06",4.05,4.24,4.05,4.14,12300.0],["2021-07-07",4.07,4.09,4.03,4.04,17600.0],["2021-07-08",4.03,4.05,3.98,4.05,9300.0],["2021-07-09",4.02,4.02,3.99,4.01,4800.0],["2021-07-12",4.04,4.05,3.95,3.97,4500.0],["2021-07-13",3.99,4.0,3.88,3.88,10800.0],["2021-07-14",3.91,3.91,3.75,3.79,5600.0],["2021-07-15",3.76,3.9,3.75,3.8,10500.0],["2021-07-16",3.8,3.89,3.75,3.75,10800.0],["2021-07-19",3.75,3.88,3.75,3.82,12100.0],["2021-07-20",3.86,4.0,3.86,3.87,9900.0],["2021-07-21",3.9,4.0,3.84,3.91,7300.0],["2021-07-22",3.91,4.0,3.91,4.0,2700.0],["2021-07-23",3.99,4.0,3.97,4.0,1200.0],["2021-07-26",3.97,4.15,3.84,3.87,6100.0],["2021-07-27",3.77,3.95,3.77,3.89,2100.0],["2021-07-28",3.9,3.94,3.85,3.85,2700.0],["2021-07-29",3.95,3.95,3.84,3.84,6100.0],["2021-07-30",3.89,3.89,3.8,3.83,2300.0],["2021-08-02",3.92,3.92,3.82,3.82,7400.0],["2021-08-03",3.89,3.89,3.89,3.89,300.0],["2021-08-04",3.86,3.89,3.86,3.88,4400.0],["2021-08-05",3.86,3.95,3.86,3.93,1300.0],["2021-08-06",3.9,3.94,3.82,3.82,11100.0],["2021-08-09",3.75,3.85,3.75,3.8,8600.0],["2021-08-10",3.85,3.85,3.8,3.8,400.0],["2021-08-11",3.99,3.99,3.75,3.87,6800.0],["2021-08-12",3.85,3.86,3.78,3.86,7900.0],["2021-08-13",3.91,3.93,3.8,3.81,2900.0],["2021-08-16",3.78,3.78,3.78,3.78,2200.0],["2021-08-17",3.88,3.88,3.75,3.75,2100.0],["2021-08-18",3.76,3.8,3.75,3.75,2600.0],["2021-08-19",3.91,3.91,3.75,3.75,1900.0],["2021-08-20",3.75,3.92,3.75,3.8,21700.0],["2021-08-23",3.7,3.79,3.7,3.7,3700.0],["2021-08-24",3.6,3.7,3.6,3.6,6000.0],["2021-08-25",3.6,3.75,3.6,3.6,13600.0],["2021-08-26",3.62,3.8,3.62,3.8,12400.0],["2021-08-27",3.9,3.99,3.78,3.79,6300.0],["2021-08-30",3.69,3.73,3.62,3.67,17200.0],["2021-08-31",3.68,3.69,3.61,3.61,2400.0],["2021-09-01",3.74,3.74,3.61,3.63,2400.0],["2021-09-02",3.64,3.67,3.55,3.55,4800.0],["2021-09-03",3.57,3.64,3.52,3.56,9200.0],["2021-09-07",3.54,3.7,3.54,3.7,2500.0],["2021-09-08",3.7,3.9,3.7,3.83,8100.0],["2021-09-09",3.71,3.85,3.7,3.85,3900.0],["2021-09-10",3.9,3.92,3.84,3.92,3500.0],["2021-09-13",3.98,3.99,3.76,3.92,9500.0],["2021-09-14",3.92,3.98,3.8,3.85,6200.0],["2021-09-15",3.75,3.91,3.75,3.9,7400.0],["2021-09-16",3.87,3.9,3.82,3.89,3600.0],["2021-09-17",3.85,3.87,3.71,3.85,20700.0],["2021-09-20",3.67,3.93,3.67,3.74,6800.0],["2021-09-21",3.74,3.84,3.63,3.63,5700.0],["2021-09-22",3.57,3.72,3.55,3.69,1100.0],["2021-09-23",3.73,3.76,3.55,3.62,5900.0],["2021-09-24",3.63,3.65,3.62,3.64,5900.0],["2021-09-27",3.61,3.67,3.59,3.62,4600.0],["2021-09-28",3.64,3.66,3.62,3.62,4600.0],["2021-09-29",3.65,3.65,3.62,3.62,500.0],["2021-09-30",3.64,3.66,3.62,3.62,6900.0],["2021-10-01",3.62,3.79,3.62,3.62,1600.0],["2021-10-04",3.61,3.62,3.52,3.52,6500.0],["2021-10-05",3.52,3.53,3.25,3.48,13700.0],["2021-10-06",3.46,3.64,3.45,3.45,10200.0],["2021-10-07",3.55,3.63,3.45,3.47,3400.0],["2021-10-08",3.46,3.56,3.45,3.45,600.0],["2021-10-11",3.63,3.63,3.45,3.47,3400.0],["2021-10-12",3.56,3.56,3.45,3.46,2600.0],["2021-10-13",3.45,3.46,3.45,3.46,2600.0],["2021-10-14",3.49,3.49,3.46,3.46,1800.0],["2021-10-15",3.45,3.45,3.44,3.45,1500.0],["2021-10-18",3.48,3.48,3.36,3.4,16200.0],["2021-10-19",3.32,3.34,3.3,3.3,5200.0],["2021-10-20",3.31,3.46,3.21,3.36,5500.0],["2021-10-21",3.27,3.36,3.08,3.1,6900.0],["2021-10-22",3.09,3.09,3.02,3.02,3300.0],["2021-10-25",3.13,3.13,3.02,3.02,4200.0],["2021-10-26",3.01,3.05,3.0,3.0,4700.0],["2021-10-27",2.99,3.03,2.96,2.96,1700.0],["2021-10-28",2.82,3.0,2.82,3.0,2900.0],["2021-10-29",3.4,3.4,3.1,3.2,10500.0],["2021-11-01",3.2,4.48,3.2,3.91,675500.0],["2021-11-02",3.94,3.94,3.5,3.74,73800.0],["2021-11-03",3.63,4.14,3.48,3.8,57400.0],["2021-11-04",3.8,4.05,3.66,3.9,16300.0],["2021-11-05",4.1,4.1,3.9,3.95,28400.0],["2021-11-08",4.0,4.0,3.61,3.61,12400.0],["2021-11-09",3.78,3.88,3.37,3.8,17600.0],["2021-11-10",3.87,3.87,3.53,3.63,8500.0],["2021-11-11",3.35,3.52,3.35,3.39,5800.0],["2021-11-12",3.36,3.51,3.36,3.37,6500.0],["2021-11-15",3.34,3.56,3.3,3.42,9300.0],["2021-11-16",3.37,3.58,3.36,3.47,8600.0],["2021-11-17",3.54,3.83,3.54,3.75,20700.0],["2021-11-18",3.88,5.0,3.6,3.91,418200.0],["2021-11-19",3.77,4.0,3.6,3.92,42200.0],["2021-11-22",3.9,4.89,3.63,4.84,62000.0],["2021-11-23",5.0,5.65,5.0,5.53,240700.0],["2021-11-24",5.52,6.49,5.31,5.48,195200.0],["2021-11-26",5.32,5.38,5.21,5.22,23500.0],["2021-11-29",5.22,5.26,4.04,4.3,87200.0],["2021-11-30",4.31,4.98,4.31,4.96,70400.0],["2021-12-01",4.76,4.84,4.38,4.83,21800.0],["2021-12-02",4.49,4.93,4.49,4.91,37900.0],["2021-12-03",4.83,4.83,4.5,4.5,14000.0],["2021-12-06",4.5,4.94,4.43,4.94,10000.0],["2021-12-07",5.03,5.29,4.77,4.9,58000.0],["2021-12-08",4.75,4.97,4.5,4.7,24000.0],["2021-12-09",5.0,5.0,4.6,4.6,12400.0],["2021-12-10",4.48,5.0,4.41,4.96,37600.0],["2021-12-13",4.96,5.33,4.9,4.99,28300.0],["2021-12-14",5.19,5.19,4.43,4.43,26900.0],["2021-12-15",4.45,4.77,4.45,4.77,29700.0],["2021-12-16",4.53,4.9,4.51,4.9,29100.0],["2021-12-17",5.14,5.14,4.52,5.04,59200.0],["2021-12-20",5.09,5.51,4.87,5.51,45000.0],["2021-12-21",5.55,5.68,5.15,5.52,95700.0],["2021-12-22",5.5,5.6,5.25,5.54,25400.0],["2021-12-23",5.66,5.94,5.43,5.66,14700.0],["2021-12-27",5.7,5.98,5.7,5.86,34000.0],["2021-12-28",5.8,5.82,5.21,5.31,17400.0],["2021-12-29",5.4,5.4,5.03,5.4,13300.0],["2021-12-30",5.24,5.45,5.15,5.23,6300.0],["2021-12-31",5.41,5.48,5.04,5.48,6900.0],["2022-01-03",5.3,5.87,5.3,5.87,4600.0],["2022-01-04",5.9,5.9,5.5,5.56,14400.0],["2022-01-05",5.89,5.9,5.46,5.9,22000.0],["2022-01-06",5.9,6.46,5.51,6.32,25900.0],["2022-01-07",6.25,6.46,5.81,5.94,29000.0],["2022-01-10",5.79,5.79,5.15,5.16,20700.0],["2022-01-11",5.6,5.6,5.09,5.32,16300.0],["2022-01-12",5.25,5.74,5.23,5.65,59200.0],["2022-01-13",5.77,5.88,5.3,5.83,71300.0],["2022-01-14",5.65,5.83,5.55,5.76,4900.0],["2022-01-18",5.81,5.81,5.4,5.67,4300.0],["2022-01-19",5.56,5.56,5.28,5.47,24700.0],["2022-01-20",5.46,5.63,5.3,5.55,14600.0],["2022-01-21",5.55,5.8,5.19,5.48,50400.0],["2022-01-24",5.32,5.32,4.75,4.91,19700.0],["2022-01-25",4.99,5.08,4.95,5.07,1800.0],["2022-01-26",5.26,5.46,5.08,5.42,5700.0],["2022-01-27",5.43,5.68,5.05,5.25,55700.0],["2022-01-28",5.05,5.25,4.91,5.05,7900.0],["2022-01-31",4.86,5.27,4.86,4.87,8600.0],["2022-02-01",4.75,5.0,4.55,5.0,4100.0],["2022-02-02",4.95,5.3,4.68,5.14,32300.0],["2022-02-03",5.01,5.17,4.74,4.75,67200.0],["2022-02-04",4.75,5.12,4.75,5.12,3100.0],["2022-02-07",5.12,5.12,4.87,4.94,1800.0],["2022-02-08",4.95,4.95,4.64,4.94,1500.0],["2022-02-09",4.85,5.08,4.85,5.08,1600.0],["2022-02-10",4.68,5.25,4.68,5.25,9000.0],["2022-02-11",5.12,5.25,4.85,5.25,28700.0],["2022-02-14",5.35,5.67,5.0,5.1,130800.0],["2022-02-15",5.3,5.5,5.0,5.16,13800.0],["2022-02-16",5.29,5.34,5.14,5.19,7000.0],["2022-02-17",5.0,5.26,5.0,5.26,7500.0],["2022-02-18",5.32,5.32,5.01,5.01,11300.0],["2022-02-22",5.0,5.33,5.0,5.08,8000.0],["2022-02-23",5.33,5.33,5.0,5.3,7000.0],["2022-02-24",5.0,5.26,5.0,5.23,7100.0],["2022-02-25",5.23,5.35,5.04,5.1,11000.0],["2022-02-28",5.48,5.48,5.06,5.06,6000.0],["2022-03-01",5.16,5.35,5.15,5.23,9700.0],["2022-03-02",5.51,5.51,5.25,5.25,2500.0],["2022-03-03",5.35,5.35,5.09,5.16,2500.0],["2022-03-04",5.08,5.69,5.0,5.01,11800.0],["2022-03-07",5.02,5.28,3.85,4.2,37500.0],["2022-03-08",4.26,4.39,4.2,4.27,12700.0],["2022-03-09",4.3,4.48,4.29,4.4,21300.0],["2022-03-10",4.46,4.49,4.35,4.4,3800.0],["2022-03-11",4.29,4.32,3.9,3.96,21400.0],["2022-03-14",4.13,4.3,3.9,3.9,4100.0],["2022-03-15",3.75,4.13,3.75,3.9,3900.0],["2022-03-16",4.0,4.28,3.96,4.28,19600.0],["2022-03-17",3.88,4.68,3.78,4.51,16900.0],["2022-03-18",4.14,5.31,3.79,5.31,43400.0],["2022-03-21",5.34,5.35,4.76,5.03,52400.0],["2022-03-22",5.29,5.29,5.0,5.29,10600.0],["2022-03-23",4.92,5.11,4.92,5.11,1200.0],["2022-03-24",5.11,5.61,5.11,5.36,15300.0],["2022-03-25",5.45,5.45,5.11,5.19,2400.0],["2022-03-28",5.06,5.25,5.06,5.25,2900.0],["2022-03-29",5.27,5.44,5.27,5.36,2200.0],["2022-03-30",5.4,5.4,5.11,5.35,2000.0],["2022-03-31",5.1,5.1,4.89,4.89,2600.0],["2022-04-01",4.9,5.29,4.9,5.1,6200.0],["2022-04-04",5.6,5.79,5.11,5.4,30600.0],["2022-04-05",5.62,5.76,5.3,5.37,7400.0],["2022-04-06",5.38,5.38,5.01,5.05,5000.0],["2022-04-07",5.05,5.36,5.0,5.0,14500.0],["2022-04-08",5.5,5.79,5.0,5.0,16800.0],["2022-04-11",5.0,5.18,5.0,5.11,11000.0],["2022-04-12",5.29,5.29,5.0,5.07,7800.0],["2022-04-13",4.99,5.3,4.99,5.11,11000.0],["2022-04-14",5.1,5.25,5.01,5.03,5900.0],["2022-04-18",5.05,5.16,4.87,4.9,2200.0],["2022-04-19",5.17,5.17,4.9,4.9,3600.0],["2022-04-20",4.58,4.74,4.41,4.55,5700.0],["2022-04-21",4.5,4.75,4.37,4.4,5200.0],["2022-04-22",4.53,4.69,4.29,4.29,3000.0],["2022-04-25",4.5,4.68,4.29,4.68,8800.0],["2022-04-26",4.44,4.5,4.1,4.2,4600.0],["2022-04-27",4.2,4.42,4.15,4.42,8400.0],["2022-04-28",4.3,4.58,4.3,4.36,1400.0],["2022-04-29",4.44,4.62,4.44,4.62,1700.0],["2022-05-02",4.84,4.84,4.51,4.51,1900.0],["2022-05-03",4.47,4.87,4.46,4.5,5800.0],["2022-05-04",4.51,4.52,4.12,4.3,16300.0],["2022-05-05",4.33,4.37,4.0,4.29,21500.0],["2022-05-06",4.16,4.29,3.95,4.18,2900.0],["2022-05-09",4.16,4.16,3.84,4.1,2000.0],["2022-05-10",3.91,4.12,3.91,4.0,5200.0],["2022-05-11",3.97,4.0,3.92,4.0,1600.0],["2022-05-12",4.01,4.08,3.66,3.8,18900.0],["2022-05-13",4.0,4.0,3.78,3.94,4600.0],["2022-05-16",3.99,4.32,3.78,4.2,2000.0],["2022-05-17",4.27,4.63,4.26,4.63,4300.0],["2022-05-18",4.6,4.61,4.25,4.31,22500.0],["2022-05-19",4.08,4.4,4.06,4.35,4100.0],["2022-05-20",4.25,4.25,4.25,4.25,1300.0],["2022-05-23",4.17,4.25,4.17,4.25,500.0],["2022-05-24",4.22,4.23,4.16,4.16,3000.0],["2022-05-25",4.2,4.22,4.2,4.22,500.0],["2022-05-26",4.42,4.54,4.06,4.52,4700.0],["2022-05-27",4.49,4.52,4.17,4.17,1900.0],["2022-05-31",4.0,4.02,4.0,4.02,1000.0],["2022-06-01",4.0,4.11,4.0,4.11,3500.0],["2022-06-02",4.01,4.55,4.01,4.55,1900.0],["2022-06-03",4.35,4.75,4.35,4.75,1800.0],["2022-06-06",4.75,4.75,4.38,4.71,4800.0],["2022-06-07",4.41,4.5,4.33,4.48,1800.0],["2022-06-08",4.37,4.66,4.28,4.66,3100.0],["2022-06-09",4.51,4.75,4.51,4.75,1200.0],["2022-06-10",4.55,4.57,4.55,4.57,21200.0],["2022-06-13",4.38,4.4,3.86,3.86,3700.0],["2022-06-14",3.91,4.0,3.9,3.91,1800.0],["2022-06-15",3.55,4.35,3.55,4.0,12700.0],["2022-06-16",3.82,4.21,3.77,3.77,5600.0],["2022-06-17",3.75,3.86,3.62,3.62,12000.0],["2022-06-21",3.62,3.86,3.38,3.38,21500.0],["2022-06-22",3.55,3.59,2.97,2.97,6700.0],["2022-06-23",3.1,3.77,3.1,3.35,12200.0],["2022-06-24",3.73,3.73,3.35,3.35,3400.0],["2022-06-27",3.67,3.91,3.46,3.65,5300.0],["2022-06-28",4.05,4.05,3.58,3.94,1600.0],["2022-06-29",3.67,3.69,3.66,3.66,2100.0],["2022-06-30",3.89,3.89,3.89,3.89,800.0],["2022-07-01",3.67,3.75,3.61,3.66,3200.0],["2022-07-05",3.31,3.9,3.31,3.55,3500.0],["2022-07-06",3.71,3.71,3.42,3.7,1600.0],["2022-07-07",3.52,3.52,3.52,3.52,700.0],["2022-07-08",3.7,3.7,3.5,3.5,4300.0],["2022-07-11",3.31,4.0,3.31,3.7,9000.0],["2022-07-12",3.86,3.9,3.62,3.89,3900.0],["2022-07-13",3.93,3.94,3.93,3.93,1300.0],["2022-07-14",3.99,4.2,3.99,4.2,1700.0],["2022-07-15",4.2,4.2,4.15,4.15,3900.0],["2022-07-18",4.19,4.2,4.19,4.2,1500.0],["2022-07-19",4.21,4.22,3.95,3.95,2200.0],["2022-07-20",3.95,4.09,3.92,3.92,2200.0],["2022-07-21",4.18,4.18,4.01,4.01,400.0],["2022-07-22",4.1,4.21,4.1,4.21,700.0],["2022-07-25",4.22,4.22,4.11,4.11,1000.0],["2022-07-26",3.92,4.3,3.85,3.85,5000.0],["2022-07-27",3.82,3.85,3.78,3.78,1400.0],["2022-07-28",3.78,4.02,3.78,3.78,2500.0],["2022-07-29",3.78,4.12,3.75,4.12,2400.0],["2022-08-01",4.12,4.15,3.93,4.03,1700.0],["2022-08-02",4.03,4.13,4.03,4.13,900.0],["2022-08-03",4.22,4.49,4.15,4.23,17000.0],["2022-08-04",3.94,4.12,3.88,4.12,1500.0],["2022-08-05",4.11,4.11,4.11,4.11,300.0],["2022-08-08",4.11,4.25,4.11,4.22,1400.0],["2022-08-09",4.2,4.28,3.92,4.2,2400.0],["2022-08-10",4.31,4.5,4.21,4.21,1100.0],["2022-08-11",4.01,4.25,4.01,4.25,1500.0],["2022-08-12",4.22,4.22,4.22,4.22,200.0],["2022-08-15",4.37,4.37,4.01,4.02,1000.0],["2022-08-16",4.18,4.28,4.0,4.28,3600.0],["2022-08-17",4.01,4.05,3.91,3.97,3000.0],["2022-08-18",4.01,4.5,4.0,4.05,15100.0],["2022-08-19",4.21,4.21,3.96,3.96,1300.0],["2022-08-22",4.37,4.37,3.98,4.03,1700.0],["2022-08-23",4.0,4.17,4.0,4.0,4600.0],["2022-08-24",3.96,4.15,3.96,4.0,1900.0],["2022-08-25",4.12,4.13,3.96,4.12,800.0],["2022-08-26",3.96,4.12,3.96,4.12,3600.0],["2022-08-29",4.01,4.09,4.0,4.0,3700.0],["2022-08-30",4.0,4.0,4.0,4.0,0.0],["2022-08-31",4.12,4.12,4.0,4.03,2000.0],["2022-09-01",4.0,4.09,3.88,3.91,1400.0],["2022-09-02",3.98,4.03,3.91,4.03,3400.0],["2022-09-06",3.93,4.02,3.81,3.81,5200.0],["2022-09-07",3.71,3.94,3.55,3.67,3500.0],["2022-09-08",3.67,3.67,3.67,3.67,1800.0],["2022-09-09",3.72,3.72,3.62,3.62,2800.0],["2022-09-12",3.52,3.65,3.52,3.52,2900.0],["2022-09-13",3.46,3.79,3.44,3.62,3300.0],["2022-09-14",3.7,3.7,3.12,3.12,12900.0],["2022-09-15",3.45,3.45,3.14,3.21,5900.0],["2022-09-16",3.35,4.21,3.21,4.21,21200.0],["2022-09-19",4.14,4.39,3.8,4.39,8800.0],["2022-09-20",4.34,4.55,4.34,4.55,6800.0],["2022-09-21",4.65,4.75,4.5,4.75,7800.0],["2022-09-22",4.86,4.9,4.69,4.9,4600.0],["2022-09-23",4.7,4.92,4.56,4.92,6300.0],["2022-09-26",4.92,4.92,4.63,4.63,1200.0],["2022-09-27",4.43,4.49,4.23,4.27,3700.0],["2022-09-28",4.22,4.28,4.18,4.18,1700.0],["2022-09-29",4.3,4.34,3.91,4.34,4700.0],["2022-09-30",4.3,4.38,4.01,4.22,2300.0],["2022-10-03",4.1,4.2,4.0,4.16,14100.0],["2022-10-04",4.11,4.15,4.06,4.06,2700.0],["2022-10-05",4.05,4.26,4.05,4.07,5000.0],["2022-10-06",4.07,4.07,4.07,4.07,0.0],["2022-10-07",4.1,4.11,4.1,4.11,900.0],["2022-10-10",4.0,4.0,3.53,3.69,12300.0],["2022-10-11",3.97,3.99,3.58,3.72,5500.0],["2022-10-12",3.65,3.69,3.65,3.69,1600.0],["2022-10-13",3.61,3.79,3.6,3.79,5500.0],["2022-10-14",3.73,3.73,3.4,3.49,5700.0],["2022-10-17",3.41,3.45,3.4,3.4,1300.0],["2022-10-18",3.3,3.4,3.2,3.27,3300.0],["2022-10-19",3.4,3.75,3.4,3.51,10700.0],["2022-10-20",3.49,3.5,3.48,3.49,900.0],["2022-10-21",3.51,3.51,3.49,3.5,600.0],["2022-10-24",3.5,3.5,3.5,3.5,0.0],["2022-10-25",3.5,3.72,3.5,3.5,9200.0],["2022-10-26",3.38,3.41,3.2,3.23,7700.0],["2022-10-27",3.25,3.42,2.92,3.34,16600.0],["2022-10-28",3.24,3.24,2.95,3.11,10700.0],["2022-10-31",2.98,3.12,2.92,2.92,10900.0],["2022-11-01",2.95,3.15,2.92,2.92,39500.0],["2022-11-02",2.92,2.96,2.83,2.91,4600.0],["2022-11-03",3.0,3.03,2.82,3.0,1900.0],["2022-11-04",2.85,2.9,2.85,2.9,1900.0],["2022-11-07",3.0,3.14,2.91,3.0,5200.0],["2022-11-08",3.05,3.4,3.05,3.28,9400.0],["2022-11-09",3.3,3.3,3.03,3.28,1600.0],["2022-11-10",3.16,3.16,3.01,3.01,2000.0],["2022-11-11",3.17,3.27,2.85,2.87,11200.0],["2022-11-14",3.29,3.29,3.0,3.21,6300.0],["2022-11-15",3.24,3.24,2.9,2.9,3400.0],["2022-11-16",2.85,2.88,2.73,2.83,12000.0],["2022-11-17",2.85,2.85,2.64,2.7,2200.0],["2022-11-18",2.65,2.76,2.44,2.55,17200.0],["2022-11-21",2.53,2.67,2.2,2.3,16200.0],["2022-11-22",2.5,2.61,2.4,2.4,16500.0],["2022-11-23",2.4,2.5,2.27,2.28,14100.0],["2022-11-25",1.85,2.1,1.85,2.01,14200.0],["2022-11-28",2.4,2.4,1.98,2.1,24900.0],["2022-11-29",2.11,2.26,2.01,2.01,17500.0],["2022-11-30",2.09,2.11,2.01,2.01,2200.0],["2022-12-01",2.12,2.4,2.07,2.25,58000.0],["2022-12-02",2.3,2.32,2.2,2.25,36500.0],["2022-12-05",2.33,2.37,2.05,2.07,8300.0],["2022-12-06",2.1,2.1,1.9,1.92,20200.0],["2022-12-07",1.94,1.95,1.84,1.95,25400.0],["2022-12-08",1.92,2.2,1.87,1.92,11600.0],["2022-12-09",2.02,2.26,1.87,1.87,16200.0],["2022-12-12",1.87,1.87,1.73,1.79,13300.0],["2022-12-13",1.78,2.11,1.78,1.99,17300.0],["2022-12-14",2.11,2.11,1.9,1.9,34000.0],["2022-12-15",1.9,1.9,1.65,1.68,49200.0],["2022-12-16",1.66,1.81,1.58,1.58,41200.0],["2022-12-19",1.64,1.7,1.49,1.49,50700.0],["2022-12-20",1.67,1.67,1.28,1.39,50700.0],["2022-12-21",1.52,1.52,1.4,1.43,5500.0],["2022-12-22",1.43,1.43,1.3,1.33,16600.0],["2022-12-23",1.41,1.47,1.29,1.29,103000.0],["2022-12-27",1.26,1.29,1.04,1.04,23600.0],["2022-12-28",1.04,1.24,0.83,0.94,54800.0],["2022-12-29",0.95,1.04,0.95,0.99,40900.0],["2022-12-30",0.99,1.27,0.99,1.24,11400.0],["2023-01-03",1.24,1.24,1.1,1.1,18500.0],["2023-01-04",1.4,1.49,1.26,1.49,27300.0],["2023-01-05",1.45,1.49,1.38,1.43,16500.0],["2023-01-06",1.38,1.42,1.35,1.4,14100.0],["2023-01-09",1.36,1.63,1.36,1.52,28300.0],["2023-01-10",1.41,1.9,1.36,1.9,25000.0],["2023-01-11",1.95,2.01,1.83,1.97,15700.0],["2023-01-12",1.87,1.95,1.8,1.95,9800.0],["2023-01-13",1.97,2.22,1.97,2.2,14600.0],["2023-01-17",2.18,2.49,2.15,2.47,19400.0],["2023-01-18",2.53,2.61,2.31,2.35,14100.0],["2023-01-19",2.45,2.81,2.38,2.8,19000.0],["2023-01-20",2.91,2.91,2.64,2.66,15000.0],["2023-01-23",2.36,2.69,2.34,2.69,24900.0],["2023-01-24",2.72,3.17,2.72,3.0,48900.0],["2023-01-25",3.03,3.59,3.03,3.58,49100.0],["2023-01-26",3.76,3.76,3.26,3.41,37700.0],["2023-01-27",3.4,3.56,3.05,3.29,31700.0],["2023-01-30",3.45,3.45,3.17,3.27,8700.0],["2023-01-31",3.25,3.26,2.93,2.98,15800.0],["2023-02-01",2.91,2.91,2.72,2.75,3800.0],["2023-02-02",2.9,3.07,2.88,3.0,10600.0],["2023-02-03",2.93,2.94,2.86,2.86,6100.0],["2023-02-06",2.94,2.94,2.62,2.72,7800.0],["2023-02-07",2.6,2.72,2.56,2.56,12900.0],["2023-02-08",2.58,2.89,2.56,2.89,14900.0],["2023-02-09",3.07,3.07,2.71,2.84,12100.0],["2023-02-10",2.7,2.74,2.7,2.74,1200.0],["2023-02-13",2.8,2.8,2.68,2.68,1800.0],["2023-02-14",2.8,2.8,2.78,2.78,600.0],["2023-02-15",2.65,2.75,2.61,2.66,6300.0],["2023-02-16",2.81,2.81,2.68,2.73,3100.0],["2023-02-17",2.72,2.87,2.56,2.78,12600.0],["2023-02-21",3.16,3.16,2.52,2.6,14800.0],["2023-02-22",2.6,2.74,2.55,2.58,3000.0],["2023-02-23",2.72,2.72,2.4,2.4,9300.0],["2023-02-24",2.5,2.55,2.5,2.54,5500.0],["2023-02-27",2.56,2.67,2.56,2.58,2400.0],["2023-02-28",2.59,2.65,2.59,2.61,2000.0],["2023-03-01",2.73,2.73,2.73,2.73,1500.0],["2023-03-02",2.84,2.88,2.7,2.78,3300.0],["2023-03-03",2.73,2.84,2.73,2.76,3700.0],["2023-03-06",3.6,3.6,3.0,3.06,142000.0],["2023-03-07",2.97,3.27,2.65,2.66,28500.0],["2023-03-08",2.66,2.81,2.0,2.2,122700.0],["2023-03-09",2.2,2.3,2.0,2.09,8200.0],["2023-03-10",2.3,2.41,1.9,1.97,23700.0],["2023-03-13",1.99,1.99,1.75,1.88,12200.0],["2023-03-14",1.85,1.9,1.72,1.72,9000.0],["2023-03-15",1.65,1.86,1.62,1.66,20900.0],["2023-03-16",1.79,1.94,1.72,1.75,32100.0],["2023-03-17",1.75,1.93,1.63,1.9,58800.0],["2023-03-20",1.89,1.89,1.74,1.75,2700.0],["2023-03-21",1.62,1.78,1.6,1.61,19300.0],["2023-03-22",1.65,1.77,1.65,1.65,9400.0],["2023-03-23",1.77,1.77,1.46,1.55,20300.0],["2023-03-24",1.47,1.58,1.41,1.46,8900.0],["2023-03-27",1.5,1.6,1.49,1.6,17900.0],["2023-03-28",1.55,1.62,1.54,1.55,2900.0],["2023-03-29",1.69,1.74,1.67,1.67,1900.0],["2023-03-30",1.75,1.87,1.61,1.61,8300.0],["2023-03-31",1.7,1.71,1.63,1.67,1800.0],["2023-04-03",1.73,1.83,1.61,1.7,13500.0],["2023-04-04",1.71,1.71,1.54,1.54,2600.0],["2023-04-05",1.62,1.62,1.5,1.51,4100.0],["2023-04-06",1.47,1.62,1.47,1.58,1900.0],["2023-04-10",1.63,1.7,1.58,1.58,2400.0],["2023-04-11",1.64,1.64,1.47,1.48,7600.0],["2023-04-12",1.48,1.49,1.42,1.43,2800.0],["2023-04-13",1.46,1.53,1.46,1.5,3000.0],["2023-04-14",1.5,1.65,1.5,1.61,4300.0],["2023-04-17",1.69,1.69,1.6,1.65,26900.0],["2023-04-18",1.63,1.65,1.52,1.56,5700.0],["2023-04-19",1.6,1.64,1.6,1.62,800.0],["2023-04-20",1.62,1.62,1.62,1.62,0.0],["2023-04-21",1.65,1.7,1.65,1.66,2800.0],["2023-04-24",1.49,1.67,1.49,1.61,1600.0],["2023-04-25",1.58,1.64,1.58,1.64,1100.0],["2023-04-26",1.59,1.59,1.55,1.55,3100.0],["2023-04-27",1.7,1.7,1.55,1.55,9900.0],["2023-04-28",1.62,1.62,1.62,1.62,600.0],["2023-05-01",1.64,1.64,1.55,1.55,1200.0],["2023-05-02",1.51,1.6,1.44,1.51,7900.0],["2023-05-03",1.66,1.66,1.54,1.54,3000.0],["2023-05-04",1.56,1.68,1.54,1.54,5200.0],["2023-05-05",1.55,1.55,1.38,1.48,27800.0],["2023-05-08",1.51,1.51,1.26,1.34,22800.0],["2023-05-09",1.34,1.34,1.26,1.28,6700.0],["2023-05-10",1.3,1.39,1.3,1.35,1900.0],["2023-05-11",1.34,1.37,1.3,1.3,1800.0],["2023-05-12",1.3,1.45,1.24,1.25,12200.0],["2023-05-15",1.35,1.41,1.27,1.36,8600.0],["2023-05-16",1.39,1.39,1.39,1.39,700.0],["2023-05-17",1.34,1.4,1.25,1.25,5100.0],["2023-05-18",1.41,1.46,1.26,1.3,9300.0],["2023-05-19",1.36,1.39,1.27,1.33,15500.0],["2023-05-22",1.36,1.48,1.21,1.25,13900.0],["2023-05-23",1.36,1.4,1.27,1.32,4300.0],["2023-05-24",1.32,1.37,1.32,1.37,1100.0],["2023-05-25",1.41,1.41,1.4,1.4,1000.0],["2023-05-26",1.26,1.34,1.26,1.34,1300.0],["2023-05-30",1.29,1.39,1.29,1.34,2000.0],["2023-05-31",1.36,1.45,1.34,1.34,11700.0],["2023-06-01",1.5,1.7,1.45,1.5,37300.0],["2023-06-02",1.46,1.7,1.46,1.61,47200.0],["2023-06-05",1.68,1.7,1.51,1.51,4600.0],["2023-06-06",1.65,1.67,1.47,1.57,7700.0],["2023-06-07",1.51,1.57,1.5,1.57,1900.0],["2023-06-08",1.66,1.69,1.46,1.56,5400.0],["2023-06-09",1.4,1.5,1.4,1.45,4700.0],["2023-06-12",1.43,1.49,1.4,1.45,5500.0],["2023-06-13",1.45,1.45,1.42,1.42,1100.0],["2023-06-14",1.5,1.62,1.49,1.55,8400.0],["2023-06-15",1.43,1.58,1.4,1.44,9400.0],["2023-06-16",1.49,1.51,1.42,1.51,4200.0],["2023-06-20",1.45,1.62,1.4,1.52,7600.0],["2023-06-21",1.69,1.69,1.37,1.45,11600.0],["2023-06-22",1.47,1.47,1.45,1.46,1100.0],["2023-06-23",1.41,1.41,1.35,1.37,8700.0],["2023-06-26",1.37,1.37,1.27,1.3,11400.0],["2023-06-27",1.27,1.37,1.27,1.28,6800.0],["2023-06-28",1.3,1.37,1.23,1.24,7400.0],["2023-06-29",1.24,1.29,1.2,1.24,6100.0],["2023-06-30",1.22,1.22,1.13,1.14,4000.0],["2023-07-03",1.16,1.2,1.15,1.16,4100.0],["2023-07-05",1.12,1.2,1.11,1.2,8200.0],["2023-07-06",1.15,1.15,1.1,1.15,5400.0],["2023-07-07",1.15,1.15,1.1,1.13,2400.0],["2023-07-10",1.2,1.2,1.15,1.15,9500.0],["2023-07-11",1.2,1.21,1.17,1.17,3800.0],["2023-07-12",1.21,1.23,1.16,1.17,15600.0],["2023-07-13",1.23,1.23,1.15,1.18,13900.0],["2023-07-14",1.23,1.24,1.23,1.24,9400.0],["2023-07-17",1.1,1.21,1.07,1.1,43200.0],["2023-07-18",1.2,1.24,1.15,1.15,5400.0],["2023-07-19",1.24,1.24,1.11,1.12,7600.0],["2023-07-20",1.23,1.23,1.14,1.2,5500.0],["2023-07-21",1.18,1.23,1.15,1.15,14700.0],["2023-07-24",1.37,1.83,1.23,1.57,2580800.0],["2023-07-25",1.56,2.07,1.56,1.97,544700.0],["2023-07-26",2.15,3.17,2.08,2.74,4216800.0],["2023-07-27",2.48,2.7,2.1,2.49,410900.0],["2023-07-28",2.4,2.55,2.22,2.44,151600.0],["2023-07-31",2.55,2.7,2.42,2.49,101500.0],["2023-08-01",2.45,2.56,2.32,2.56,66400.0],["2023-08-02",2.56,3.49,2.56,3.29,497800.0],["2023-08-03",2.92,3.76,2.9,3.69,208900.0],["2023-08-04",3.9,3.9,3.68,3.86,87700.0],["2023-08-07",3.61,3.74,3.2,3.57,92600.0],["2023-08-08",3.58,3.82,3.34,3.82,42400.0],["2023-08-09",3.78,4.0,3.58,3.88,44500.0],["2023-08-10",3.98,4.2,3.7,4.04,83500.0],["2023-08-11",3.93,4.4,3.82,4.35,117000.0],["2023-08-14",4.47,5.26,4.0,4.16,276100.0],["2023-08-15",4.08,4.4,3.73,4.3,240100.0],["2023-08-16",4.14,4.3,3.8,4.01,82200.0],["2023-08-17",4.01,4.01,3.85,3.94,19600.0],["2023-08-18",3.9,3.99,3.45,3.56,63700.0],["2023-08-21",3.43,3.67,3.41,3.61,28100.0],["2023-08-22",3.66,3.7,2.75,2.75,133500.0],["2023-08-23",2.65,3.13,2.65,3.0,124200.0],["2023-08-24",2.9,3.04,2.75,2.91,49200.0],["2023-08-25",2.92,3.15,2.86,2.93,28500.0],["2023-08-28",2.93,3.06,2.8,2.9,35800.0],["2023-08-29",2.85,3.39,2.85,3.12,35000.0],["2023-08-30",3.21,3.5,3.1,3.5,78600.0],["2023-08-31",3.41,3.69,3.35,3.46,31300.0],["2023-09-01",3.56,3.58,3.21,3.21,19200.0],["2023-09-05",3.2,3.33,3.04,3.2,19600.0],["2023-09-06",3.19,3.32,2.8,3.1,83200.0],["2023-09-07",3.06,3.4,2.92,3.06,49300.0],["2023-09-08",3.1,3.2,2.97,2.98,25500.0],["2023-09-11",2.97,3.23,2.92,3.04,34500.0],["2023-09-12",2.97,3.47,2.91,2.98,29800.0],["2023-09-13",3.0,3.3,2.76,2.79,34700.0],["2023-09-14",2.78,3.22,2.78,2.93,22500.0],["2023-09-15",3.12,3.12,2.66,2.7,21300.0],["2023-09-18",2.65,3.15,2.6,2.92,50000.0],["2023-09-19",2.84,2.95,2.58,2.82,52600.0],["2023-09-20",2.78,3.11,2.65,2.73,51400.0],["2023-09-21",2.73,2.77,2.65,2.65,16500.0],["2023-09-22",2.75,2.75,2.53,2.68,19100.0],["2023-09-25",2.68,2.74,2.6,2.65,10300.0],["2023-09-26",2.69,2.73,2.65,2.67,12600.0],["2023-09-27",2.74,3.17,2.74,2.81,40600.0],["2023-09-28",2.75,3.01,2.7,2.82,30900.0],["2023-09-29",2.9,3.04,2.74,3.0,13700.0],["2023-10-02",3.0,3.0,2.71,2.85,10800.0],["2023-10-03",2.78,3.07,2.72,2.91,17600.0],["2023-10-04",2.92,2.98,2.61,2.81,28200.0],["2023-10-05",2.75,2.75,2.6,2.6,24000.0],["2023-10-06",2.6,2.7,2.55,2.65,19500.0],["2023-10-09",2.62,2.65,2.4,2.48,21100.0],["2023-10-10",2.48,2.48,2.23,2.35,19400.0],["2023-10-11",2.31,2.32,2.08,2.08,11300.0],["2023-10-12",2.11,2.19,2.02,2.17,12700.0],["2023-10-13",2.04,2.18,2.01,2.06,29000.0],["2023-10-16",2.06,2.29,2.01,2.07,44900.0],["2023-10-17",2.13,2.28,2.0,2.13,12000.0],["2023-10-18",2.13,2.24,1.95,1.95,10000.0],["2023-10-19",2.08,2.09,1.95,1.98,5100.0],["2023-10-20",2.17,2.17,1.95,1.98,11900.0],["2023-10-23",1.9,2.11,1.9,2.11,19800.0],["2023-10-24",2.0,2.13,2.0,2.13,3100.0],["2023-10-25",2.01,2.11,1.91,2.04,21600.0],["2023-10-26",2.06,2.08,1.97,2.08,4900.0],["2023-10-27",2.07,2.08,1.99,2.06,4100.0],["2023-10-30",2.11,2.36,2.06,2.27,14500.0],["2023-10-31",2.36,2.36,2.18,2.25,3000.0],["2023-11-01",2.37,2.47,2.12,2.29,20300.0],["2023-11-02",2.4,2.4,2.29,2.29,1900.0],["2023-11-03",2.3,2.3,2.06,2.17,4500.0],["2023-11-06",2.22,2.42,2.22,2.3,6900.0],["2023-11-07",2.67,2.67,2.17,2.39,21300.0],["2023-11-08",2.29,2.63,2.21,2.21,8700.0],["2023-11-09",2.24,2.39,2.15,2.38,9000.0],["2023-11-10",2.38,2.58,2.21,2.58,8100.0],["2023-11-13",2.92,2.92,2.33,2.46,9700.0],["2023-11-14",2.39,2.69,2.27,2.68,9700.0],["2023-11-15",2.79,2.79,2.02,2.15,36700.0],["2023-11-16",2.37,2.37,1.96,2.01,12400.0],["2023-11-17",2.01,2.25,2.01,2.22,8300.0],["2023-11-20",2.11,2.26,2.01,2.2,6300.0],["2023-11-21",2.0,2.28,2.0,2.13,4400.0],["2023-11-22",2.01,2.23,1.93,2.1,36200.0],["2023-11-24",2.14,2.23,2.03,2.03,6000.0],["2023-11-27",2.03,2.17,2.0,2.03,10400.0],["2023-11-28",2.0,2.12,1.99,2.06,1700.0],["2023-11-29",2.15,2.3,2.0,2.12,17100.0],["2023-11-30",2.12,2.19,2.09,2.19,10700.0],["2023-12-01",2.23,2.39,2.14,2.37,11000.0],["2023-12-04",2.1,2.8,2.07,2.72,18600.0],["2023-12-05",2.9,2.9,2.6,2.6,14700.0],["2023-12-06",2.5,2.6,2.5,2.5,29200.0],["2023-12-07",2.7,2.8,2.53,2.79,10200.0],["2023-12-08",2.7,2.7,2.58,2.7,9300.0],["2023-12-11",2.59,2.59,2.55,2.59,3500.0],["2023-12-12",2.7,2.8,2.7,2.71,8600.0],["2023-12-13",2.65,2.8,2.65,2.66,4600.0],["2023-12-14",2.71,2.8,2.42,2.72,15300.0],["2023-12-15",2.67,2.7,2.4,2.4,16000.0],["2023-12-18",2.55,2.62,2.31,2.31,11800.0],["2023-12-19",2.41,2.54,2.32,2.34,5400.0],["2023-12-20",2.29,2.52,2.23,2.44,6800.0],["2023-12-21",2.4,2.4,2.34,2.39,3200.0],["2023-12-22",2.35,2.42,2.3,2.31,3200.0],["2023-12-26",2.32,2.34,2.22,2.32,22900.0],["2023-12-27",2.46,2.5,2.31,2.47,19700.0],["2023-12-28",2.66,3.48,2.35,3.2,129700.0],["2023-12-29",3.4,3.4,2.85,3.24,86800.0],["2024-01-02",3.14,3.14,2.99,3.1,10300.0],["2024-01-03",2.91,2.96,2.77,2.81,19200.0],["2024-01-04",2.85,3.2,2.83,3.2,11200.0],["2024-01-05",3.03,3.29,2.79,3.11,44200.0],["2024-01-08",3.05,3.36,3.05,3.1,13700.0],["2024-01-09",3.0,3.2,2.92,3.2,8200.0],["2024-01-10",3.14,3.9,3.14,3.74,102900.0],["2024-01-11",3.69,3.77,3.37,3.64,21600.0],["2024-01-12",3.56,3.8,3.4,3.73,18000.0],["2024-01-16",3.8,3.9,3.56,3.74,42300.0],["2024-01-17",3.61,3.69,3.6,3.6,4700.0],["2024-01-18",3.64,3.85,3.35,3.85,10700.0],["2024-01-19",3.65,3.9,3.65,3.9,10900.0],["2024-01-22",3.85,3.97,3.77,3.88,32900.0],["2024-01-23",4.0,4.0,3.88,3.9,11800.0],["2024-01-24",3.94,3.95,3.87,3.95,6600.0],["2024-01-25",3.99,4.0,3.86,3.9,8800.0],["2024-01-26",3.9,4.09,3.87,4.09,13500.0],["2024-01-29",4.08,4.1,3.93,4.1,9500.0],["2024-01-30",3.95,4.1,3.86,4.04,7500.0],["2024-01-31",3.99,4.03,3.78,3.79,22800.0],["2024-02-01",3.66,4.02,3.59,3.87,6700.0],["2024-02-02",3.85,3.99,3.8,3.93,8700.0],["2024-02-05",3.88,3.95,3.85,3.94,7000.0],["2024-02-06",3.96,4.02,3.86,4.02,7200.0],["2024-02-07",4.04,4.1,3.78,3.78,17900.0],["2024-02-08",3.96,4.12,3.86,3.96,29800.0],["2024-02-09",4.03,4.03,3.68,3.83,10200.0],["2024-02-12",3.68,3.83,3.53,3.53,14000.0],["2024-02-13",3.5,3.66,3.48,3.48,3600.0],["2024-02-14",3.33,3.6,3.29,3.33,19700.0],["2024-02-15",3.33,3.42,3.21,3.22,11000.0],["2024-02-16",3.08,3.15,2.76,2.94,40200.0],["2024-02-20",2.91,3.02,2.8,2.84,9500.0],["2024-02-21",2.83,3.02,2.83,2.92,6400.0],["2024-02-22",2.92,3.06,2.9,2.9,4800.0],["2024-02-23",2.9,3.0,2.9,3.0,9000.0],["2024-02-26",3.0,3.0,2.82,2.99,9100.0],["2024-02-27",3.0,3.69,2.99,3.53,45600.0],["2024-02-28",3.59,3.95,3.53,3.88,43000.0],["2024-02-29",3.81,4.38,3.81,3.94,35700.0],["2024-03-01",4.05,4.21,3.92,4.07,13100.0],["2024-03-04",4.06,4.48,4.01,4.12,36600.0],["2024-03-05",4.0,4.0,3.7,3.77,17500.0],["2024-03-06",3.97,3.97,3.66,3.71,3800.0],["2024-03-07",3.65,3.78,3.47,3.55,6700.0],["2024-03-08",3.6,3.7,3.45,3.55,7900.0],["2024-03-11",3.45,3.5,3.31,3.38,5900.0],["2024-03-12",3.38,3.89,3.38,3.65,27900.0],["2024-03-13",3.8,3.83,3.45,3.45,7900.0],["2024-03-14",3.24,3.45,3.2,3.38,6700.0],["2024-03-15",3.29,3.6,3.29,3.6,8200.0],["2024-03-18",3.4,3.78,3.4,3.44,16500.0],["2024-03-19",3.66,3.9,3.59,3.78,23200.0],["2024-03-20",3.76,3.78,3.42,3.54,22000.0],["2024-03-21",3.78,3.9,3.58,3.69,13000.0],["2024-03-22",3.72,3.78,3.48,3.74,6300.0],["2024-03-25",3.65,4.25,3.65,3.91,57300.0],["2024-03-26",3.99,4.23,3.93,4.04,14000.0],["2024-03-27",4.1,4.15,3.91,4.1,15700.0],["2024-03-28",4.1,4.18,3.85,4.18,35800.0],["2024-04-01",4.18,4.25,3.9,3.9,52400.0],["2024-04-02",4.11,4.11,3.61,3.66,25700.0],["2024-04-03",3.7,3.79,3.65,3.65,12000.0],["2024-04-04",3.67,3.8,3.67,3.72,7600.0],["2024-04-05",3.65,3.82,3.65,3.78,4500.0],["2024-04-08",3.82,3.82,3.61,3.61,4700.0],["2024-04-09",3.61,3.61,3.49,3.61,3200.0],["2024-04-10",3.54,3.85,3.4,3.4,12700.0],["2024-04-11",3.43,3.46,3.31,3.31,6500.0],["2024-04-12",3.31,3.42,3.25,3.25,4400.0],["2024-04-15",3.25,3.39,3.22,3.23,10300.0],["2024-04-16",3.2,3.33,3.18,3.2,1700.0],["2024-04-17",3.3,3.3,2.5,2.5,34500.0],["2024-04-18",2.6,2.8,2.5,2.55,31000.0],["2024-04-19",2.78,2.79,2.5,2.67,9600.0],["2024-04-22",2.71,2.85,2.51,2.51,5100.0],["2024-04-23",2.5,2.61,2.37,2.53,16800.0],["2024-04-24",2.6,2.6,2.39,2.5,4900.0],["2024-04-25",2.53,2.59,2.53,2.53,4700.0],["2024-04-26",2.49,2.8,2.49,2.76,9500.0],["2024-04-29",2.9,2.9,2.26,2.6,8900.0],["2024-04-30",2.53,2.8,2.35,2.55,31700.0],["2024-05-01",2.5,2.64,2.4,2.4,9000.0],["2024-05-02",2.51,2.59,2.46,2.49,6900.0],["2024-05-03",2.5,2.7,2.44,2.49,6100.0],["2024-05-06",2.63,2.78,2.51,2.51,6900.0],["2024-05-07",2.74,3.33,2.55,2.86,45500.0],["2024-05-08",2.82,2.83,2.76,2.76,6100.0],["2024-05-09",2.91,3.45,2.86,3.26,23700.0],["2024-05-10",3.38,3.4,2.92,3.09,9800.0],["2024-05-13",3.11,3.36,3.0,3.21,8800.0],["2024-05-14",3.21,3.21,2.89,2.92,17200.0],["2024-05-15",2.92,2.94,2.57,2.65,25400.0],["2024-05-16",2.94,3.0,2.52,2.65,23500.0],["2024-05-17",2.74,3.13,2.55,2.59,23100.0],["2024-05-20",2.56,2.88,2.3,2.48,27500.0],["2024-05-21",2.62,2.76,2.45,2.57,18300.0],["2024-05-22",2.65,2.86,2.57,2.58,17300.0],["2024-05-23",2.64,2.69,2.6,2.6,5700.0],["2024-05-24",2.59,2.67,2.58,2.62,5300.0],["2024-05-28",2.6,2.87,2.53,2.63,11300.0],["2024-05-29",2.63,2.77,2.6,2.6,4400.0],["2024-05-30",2.73,3.22,2.6,2.7,17400.0],["2024-05-31",2.7,2.89,2.66,2.72,5500.0],["2024-06-03",2.76,2.78,2.69,2.75,7100.0],["2024-06-04",2.79,2.83,2.69,2.7,32100.0],["2024-06-05",2.79,2.79,2.61,2.63,7000.0],["2024-06-06",2.6,2.65,2.57,2.57,4600.0],["2024-06-07",2.75,2.89,2.67,2.72,6300.0],["2024-06-10",3.04,3.04,2.62,2.65,22900.0],["2024-06-11",2.78,2.78,2.63,2.74,4300.0],["2024-06-12",2.8,2.98,2.75,2.86,28800.0],["2024-06-13",2.79,2.93,2.78,2.87,4000.0],["2024-06-14",2.86,2.91,2.7,2.7,10200.0],["2024-06-17",2.7,2.85,2.7,2.85,4100.0],["2024-06-18",2.83,2.85,2.77,2.77,4400.0],["2024-06-20",2.76,2.84,2.76,2.83,5500.0],["2024-06-21",2.91,3.0,2.77,2.94,31700.0],["2024-06-24",2.93,2.98,2.84,2.94,11200.0],["2024-06-25",2.81,2.99,2.78,2.78,14100.0],["2024-06-26",2.87,2.87,2.62,2.62,11600.0],["2024-06-27",2.65,2.78,2.62,2.77,5200.0],["2024-06-28",2.79,2.89,2.7,2.75,4600.0],["2024-07-01",2.75,2.76,2.65,2.75,2800.0],["2024-07-02",2.65,2.65,2.56,2.56,2000.0],["2024-07-03",2.63,2.63,2.53,2.53,800.0],["2024-07-05",2.63,2.67,2.38,2.67,5800.0],["2024-07-08",2.6,2.85,2.6,2.85,7800.0],["2024-07-09",2.86,2.9,2.55,2.55,11000.0],["2024-07-10",2.67,2.84,2.64,2.68,13600.0],["2024-07-11",2.78,3.13,2.78,3.0,23600.0],["2024-07-12",3.0,3.15,3.0,3.15,5400.0],["2024-07-15",3.03,3.06,2.9,2.9,5900.0],["2024-07-16",2.87,3.01,2.84,2.98,18000.0],["2024-07-17",3.01,3.42,3.0,3.3,16000.0],["2024-07-18",3.17,3.27,3.02,3.02,4900.0],["2024-07-19",3.15,3.17,2.95,3.0,6800.0],["2024-07-22",3.0,3.0,2.88,2.97,9900.0],["2024-07-23",2.97,3.1,2.92,3.0,22900.0],["2024-07-24",3.0,3.01,2.9,2.93,3300.0],["2024-07-25",2.95,3.0,2.82,3.0,6800.0],["2024-07-26",2.99,2.99,2.8,2.91,7000.0],["2024-07-29",2.92,2.94,2.8,2.91,8300.0],["2024-07-30",2.9,3.0,2.87,2.95,5300.0],["2024-07-31",2.98,2.98,2.8,2.81,3900.0],["2024-08-01",2.85,2.85,2.73,2.73,1600.0],["2024-08-02",2.69,2.7,2.6,2.61,4600.0],["2024-08-05",2.6,2.6,2.31,2.31,19300.0],["2024-08-06",2.27,2.49,2.26,2.44,11400.0],["2024-08-07",2.56,2.59,2.48,2.55,10100.0],["2024-08-08",2.56,2.6,2.56,2.56,2100.0],["2024-08-09",2.63,2.63,2.63,2.63,200.0],["2024-08-12",2.65,2.68,2.5,2.55,2800.0],["2024-08-13",2.51,2.78,2.51,2.71,9800.0],["2024-08-14",2.64,2.64,2.42,2.42,16000.0],["2024-08-15",2.42,2.54,2.42,2.44,2500.0],["2024-08-16",2.56,2.61,2.13,2.27,55200.0],["2024-08-19",2.34,2.45,2.32,2.34,23900.0],["2024-08-20",2.45,2.45,2.3,2.37,7700.0],["2024-08-21",2.3,2.47,2.24,2.29,9600.0],["2024-08-22",2.29,2.3,2.21,2.21,12300.0],["2024-08-23",2.35,2.61,2.26,2.52,9600.0],["2024-08-26",2.6,2.67,2.4,2.47,10500.0],["2024-08-27",2.45,2.62,2.4,2.4,9800.0],["2024-08-28",2.55,2.55,2.4,2.4,1900.0],["2024-08-29",2.4,2.47,2.4,2.47,500.0],["2024-08-30",2.55,2.55,2.45,2.45,2900.0],["2024-09-03",2.5,2.5,2.4,2.4,4000.0],["2024-09-04",2.4,2.48,2.4,2.48,1400.0],["2024-09-05",2.46,2.51,2.4,2.4,5200.0],["2024-09-06",2.4,2.4,2.27,2.33,2500.0],["2024-09-09",2.34,2.34,2.19,2.3,8400.0],["2024-09-10",2.4,2.45,2.4,2.4,1600.0],["2024-09-11",2.39,2.39,2.28,2.28,3100.0],["2024-09-12",2.43,2.5,2.2,2.2,15600.0],["2024-09-13",2.21,2.28,2.2,2.28,3600.0],["2024-09-16",2.25,2.25,2.12,2.18,11100.0],["2024-09-17",2.3,2.45,2.26,2.26,15400.0],["2024-09-18",2.25,2.3,2.1,2.1,5700.0],["2024-09-19",2.19,2.26,2.19,2.23,2600.0],["2024-09-20",2.26,2.4,2.24,2.4,10700.0],["2024-09-23",2.4,2.4,2.26,2.36,3100.0],["2024-09-24",2.32,2.33,2.21,2.21,3000.0],["2024-09-25",2.24,2.3,2.21,2.21,4000.0],["2024-09-26",2.2,2.29,2.19,2.29,1100.0],["2024-09-27",2.28,2.39,2.21,2.36,4000.0],["2024-09-30",2.34,2.37,2.21,2.37,12100.0],["2024-10-01",2.34,2.39,2.31,2.35,1800.0],["2024-10-02",2.24,2.37,2.24,2.32,2100.0],["2024-10-03",2.28,2.32,2.28,2.3,1200.0],["2024-10-04",2.3,2.4,2.27,2.4,8400.0],["2024-10-07",2.39,2.4,2.39,2.4,900.0],["2024-10-08",2.25,2.37,2.25,2.31,1800.0],["2024-10-09",2.12,2.35,2.12,2.26,8100.0],["2024-10-10",2.35,2.4,2.31,2.35,9900.0],["2024-10-11",2.2,2.4,2.2,2.37,9800.0],["2024-10-14",2.4,2.4,2.33,2.36,3700.0],["2024-10-15",2.36,2.36,2.36,2.36,0.0],["2024-10-16",2.21,2.4,2.21,2.4,2600.0],["2024-10-17",2.4,2.4,2.36,2.36,4700.0],["2024-10-18",2.38,2.4,2.36,2.36,2700.0],["2024-10-21",2.4,2.4,2.29,2.36,2100.0],["2024-10-22",2.2,2.4,2.2,2.4,8800.0],["2024-10-23",2.37,2.4,2.27,2.3,6500.0],["2024-10-24",2.33,2.4,2.27,2.39,4000.0],["2024-10-25",2.38,2.39,2.29,2.39,2000.0],["2024-10-28",2.35,2.38,2.32,2.32,7000.0],["2024-10-29",2.38,2.38,2.3,2.31,4700.0],["2024-10-30",2.27,2.38,2.27,2.3,10800.0],["2024-10-31",2.29,2.4,2.27,2.31,11000.0],["2024-11-01",2.39,2.39,2.27,2.36,2900.0],["2024-11-04",2.23,2.38,2.22,2.35,9000.0],["2024-11-05",2.3,2.38,2.22,2.28,11600.0],["2024-11-06",2.25,2.3,2.22,2.22,7800.0],["2024-11-07",2.22,2.27,2.2,2.24,4300.0],["2024-11-08",2.2,2.33,2.2,2.33,8500.0],["2024-11-11",2.37,2.37,2.25,2.25,2200.0],["2024-11-12",2.23,2.82,2.21,2.75,34300.0],["2024-11-13",2.82,2.96,2.7,2.72,25900.0],["2024-11-14",2.73,2.76,2.68,2.68,1800.0],["2024-11-15",2.54,2.58,2.25,2.41,15300.0],["2024-11-18",2.34,2.4,2.2,2.24,15500.0],["2024-11-19",2.2,2.2,1.98,1.98,34600.0],["2024-11-20",1.99,2.16,1.99,2.09,18400.0],["2024-11-21",2.19,2.19,2.1,2.1,8500.0],["2024-11-22",2.2,2.26,2.15,2.25,5200.0],["2024-11-25",2.31,2.36,2.13,2.29,11400.0],["2024-11-26",2.32,2.37,2.32,2.35,2500.0],["2024-11-27",2.4,2.4,2.3,2.3,6400.0],["2024-11-29",2.33,2.37,2.3,2.3,1700.0],["2024-12-02",2.2,2.28,2.15,2.2,5000.0],["2024-12-03",2.24,2.24,2.14,2.14,3900.0],["2024-12-04",2.15,2.22,2.15,2.15,8200.0],["2024-12-05",2.15,2.24,2.15,2.17,3900.0],["2024-12-06",2.11,2.2,2.11,2.19,1900.0],["2024-12-09",2.11,2.29,2.11,2.22,24700.0],["2024-12-10",2.22,2.29,2.11,2.21,4300.0],["2024-12-11",2.11,2.3,2.11,2.2,8400.0],["2024-12-12",2.14,2.22,2.1,2.1,3200.0],["2024-12-13",2.11,2.2,2.1,2.19,2500.0],["2024-12-16",2.17,2.2,2.0,2.01,18400.0],["2024-12-17",1.98,2.01,1.97,2.0,32300.0],["2024-12-18",2.0,2.03,1.95,1.95,18700.0],["2024-12-19",1.98,1.98,1.89,1.98,20500.0],["2024-12-20",1.91,2.0,1.9,1.95,12100.0],["2024-12-23",1.88,1.98,1.85,1.94,42700.0],["2024-12-24",2.0,2.04,1.99,2.04,4800.0],["2024-12-26",2.08,2.12,2.02,2.02,6800.0],["2024-12-27",2.22,2.22,2.0,2.11,6000.0],["2024-12-30",2.15,2.15,1.8,1.9,30900.0],["2024-12-31",1.87,1.93,1.85,1.85,9600.0],["2025-01-02",1.89,1.99,1.86,1.95,6400.0],["2025-01-03",1.99,1.99,1.91,1.97,5700.0],["2025-01-06",2.01,2.12,1.99,2.09,5800.0],["2025-01-07",2.06,2.09,2.04,2.07,3400.0],["2025-01-08",2.07,2.28,2.04,2.07,71900.0],["2025-01-10",2.1,2.18,2.0,2.09,7800.0],["2025-01-13",2.05,2.09,1.96,2.02,8200.0],["2025-01-14",1.99,2.07,1.98,2.02,2900.0],["2025-01-15",2.05,2.05,1.98,2.0,3800.0],["2025-01-16",1.98,2.05,1.97,2.04,4400.0],["2025-01-17",2.15,2.15,2.06,2.06,3700.0],["2025-01-21",2.2,2.24,2.04,2.24,24300.0],["2025-01-22",2.29,2.32,2.16,2.19,11100.0],["2025-01-23",2.15,2.34,2.15,2.18,18900.0],["2025-01-24",2.15,2.37,2.14,2.15,4900.0],["2025-01-27",2.13,2.13,2.01,2.02,8500.0],["2025-01-28",2.07,2.13,2.07,2.08,1100.0],["2025-01-29",2.01,2.07,2.01,2.04,2800.0],["2025-01-30",2.05,2.06,2.05,2.05,3600.0],["2025-01-31",2.09,2.12,2.0,2.0,8200.0],["2025-02-03",2.0,2.1,1.97,2.03,8400.0],["2025-02-04",2.0,2.04,2.0,2.02,2900.0],["2025-02-05",2.05,2.06,2.02,2.04,4400.0],["2025-02-06",2.07,2.08,2.0,2.04,5900.0],["2025-02-07",2.12,2.12,2.0,2.08,6000.0],["2025-02-10",2.22,2.22,2.0,2.02,4300.0],["2025-02-11",1.93,2.09,1.93,1.99,15300.0],["2025-02-12",2.01,2.06,1.95,1.95,3800.0],["2025-02-13",1.95,2.08,1.89,1.99,13500.0],["2025-02-14",1.85,2.01,1.85,1.95,7400.0],["2025-02-18",1.97,1.98,1.89,1.93,27800.0],["2025-02-19",1.9,2.0,1.9,1.94,7000.0],["2025-02-20",1.99,2.07,1.99,2.01,6400.0],["2025-02-21",1.9,2.3,1.9,2.11,21400.0],["2025-02-24",2.0,2.14,2.0,2.08,12700.0],["2025-02-25",2.11,2.18,2.11,2.17,30100.0],["2025-02-26",2.03,2.17,2.03,2.14,3300.0],["2025-02-27",2.08,2.13,2.08,2.08,7500.0],["2025-02-28",1.94,2.15,1.94,1.99,4800.0],["2025-03-03",2.15,2.15,1.99,1.99,7000.0],["2025-03-04",2.1,2.1,2.0,2.06,12700.0],["2025-03-05",2.14,2.16,2.0,2.02,8300.0],["2025-03-06",2.02,2.1,2.02,2.1,4700.0],["2025-03-07",2.16,2.16,2.02,2.02,10300.0],["2025-03-10",2.0,2.09,2.0,2.0,8900.0],["2025-03-11",1.99,2.04,1.81,1.87,16700.0],["2025-03-12",1.91,2.0,1.89,1.89,18800.0],["2025-03-13",1.89,1.98,1.89,1.97,5000.0],["2025-03-14",1.97,1.99,1.95,1.95,1700.0],["2025-03-17",1.95,2.05,1.95,2.04,9000.0],["2025-03-18",2.0,2.05,2.0,2.05,4400.0],["2025-03-19",1.99,2.06,1.98,1.99,8500.0],["2025-03-20",2.01,2.15,1.99,2.01,7800.0],["2025-03-21",1.99,2.3,1.79,1.79,86500.0],["2025-03-24",1.85,1.89,1.82,1.84,6700.0],["2025-03-25",1.86,1.88,1.63,1.68,50700.0],["2025-03-26",1.85,1.85,1.65,1.65,9700.0],["2025-03-27",1.65,1.69,1.65,1.65,6500.0],["2025-03-28",1.76,1.81,1.58,1.58,20100.0],["2025-03-31",1.6,1.67,1.34,1.46,47300.0],["2025-04-01",1.42,1.44,1.38,1.44,4500.0],["2025-04-02",1.4,1.4,1.3,1.3,17000.0],["2025-04-03",1.2,1.34,1.15,1.32,74000.0],["2025-04-04",1.29,1.35,1.27,1.28,9600.0],["2025-04-07",1.25,1.34,1.25,1.25,18600.0],["2025-04-08",1.31,1.31,1.1,1.12,26400.0],["2025-04-09",1.1,1.1,0.9,0.95,105200.0],["2025-04-10",0.97,0.99,0.9,0.9,37200.0],["2025-04-11",0.91,0.99,0.9,0.96,31400.0],["2025-04-14",1.08,1.19,0.97,1.16,20400.0],["2025-04-15",1.26,1.3,1.14,1.15,24000.0],["2025-04-16",1.15,1.23,1.11,1.18,3300.0],["2025-04-17",1.25,1.25,1.2,1.23,7000.0],["2025-04-21",1.21,1.3,1.18,1.24,9100.0],["2025-04-22",1.27,1.31,1.27,1.31,5500.0],["2025-04-23",1.25,1.4,1.25,1.32,9400.0],["2025-04-24",1.4,1.43,1.3,1.35,6600.0],["2025-04-25",1.41,1.42,1.38,1.42,4700.0],["2025-04-28",1.49,1.49,1.38,1.41,4000.0],["2025-04-29",1.32,1.6,1.32,1.53,9200.0],["2025-04-30",1.58,1.69,1.56,1.59,32900.0],["2025-05-01",1.63,1.63,1.29,1.35,13300.0],["2025-05-02",1.36,1.48,1.36,1.44,15100.0],["2025-05-05",1.48,1.69,1.38,1.53,49500.0],["2025-05-06",1.53,1.53,1.38,1.38,5700.0],["2025-05-07",1.7,1.7,1.36,1.37,10400.0],["2025-05-08",1.29,1.42,1.29,1.36,9500.0],["2025-05-09",1.44,1.44,1.28,1.29,15200.0],["2025-05-12",1.3,1.4,1.3,1.3,6300.0],["2025-05-13",1.29,1.49,1.29,1.42,3600.0],["2025-05-14",1.39,1.45,1.38,1.38,1700.0],["2025-05-15",1.38,1.43,1.38,1.4,3100.0],["2025-05-16",1.38,1.43,1.32,1.35,4800.0],["2025-05-19",1.17,2.69,1.17,2.37,13182900.0],["2025-05-20",2.7,2.72,2.1,2.25,745800.0],["2025-05-21",2.25,2.31,2.05,2.1,160300.0],["2025-05-22",2.04,2.13,1.74,1.87,148900.0],["2025-05-23",1.81,2.19,1.81,1.89,84100.0],["2025-05-27",1.95,2.06,1.85,2.0,63000.0],["2025-05-28",1.99,2.15,1.94,2.08,42000.0],["2025-05-29",2.12,2.2,1.98,2.17,38900.0],["2025-05-30",2.1,2.11,1.9,1.95,45700.0],["2025-06-02",1.91,2.13,1.91,1.94,15700.0],["2025-06-03",2.0,2.0,1.9,1.93,16900.0],["2025-06-04",2.0,2.09,1.92,1.98,15000.0],["2025-06-05",1.93,2.0,1.91,1.96,26100.0],["2025-06-06",1.91,2.04,1.91,1.98,7300.0],["2025-06-09",2.0,2.01,1.95,1.96,49700.0],["2025-06-10",1.91,2.11,1.91,2.04,16800.0],["2025-06-11",2.08,2.08,1.96,2.03,30500.0],["2025-06-12",2.05,2.12,1.93,2.01,15000.0],["2025-06-13",1.98,1.99,1.87,1.87,17400.0],["2025-06-16",1.88,1.9,1.74,1.84,42600.0],["2025-06-17",1.79,2.0,1.75,1.86,18000.0],["2025-06-18",1.75,1.97,1.75,1.91,7300.0],["2025-06-20",1.86,1.95,1.85,1.93,24000.0],["2025-06-23",1.82,2.0,1.81,1.84,20700.0],["2025-06-24",1.84,1.99,1.81,1.88,26400.0],["2025-06-25",1.85,2.0,1.85,1.99,31800.0],["2025-06-26",1.93,2.0,1.91,1.91,15500.0],["2025-06-27",1.97,2.0,1.87,2.0,18800.0],["2025-06-30",1.96,1.99,1.9,1.9,15000.0],["2025-07-01",1.86,1.98,1.85,1.89,9700.0],["2025-07-02",1.91,1.99,1.91,1.94,2900.0],["2025-07-03",1.98,2.24,1.94,2.17,43800.0],["2025-07-07",2.17,2.19,2.04,2.04,19500.0],["2025-07-08",1.93,2.23,1.93,2.17,17500.0],["2025-07-09",2.23,2.23,2.03,2.22,9400.0],["2025-07-10",2.22,2.27,2.15,2.27,9700.0],["2025-07-11",2.29,2.29,2.22,2.22,3700.0],["2025-07-14",2.14,2.33,2.14,2.29,12100.0],["2025-07-15",2.43,2.5,2.24,2.46,41400.0],["2025-07-16",2.43,2.45,2.31,2.36,18000.0],["2025-07-17",2.37,2.56,2.36,2.42,31000.0],["2025-07-18",2.42,2.46,2.37,2.4,6800.0],["2025-07-21",2.39,2.46,2.34,2.38,10600.0],["2025-07-22",2.4,2.43,2.32,2.35,18100.0],["2025-07-23",2.32,2.44,2.32,2.4,4500.0],["2025-07-24",2.53,2.61,2.36,2.49,8900.0],["2025-07-25",2.35,2.56,2.35,2.39,5200.0],["2025-07-28",2.35,2.46,2.35,2.38,4700.0],["2025-07-29",2.35,2.44,2.35,2.43,4000.0],["2025-07-30",2.4,2.43,2.36,2.4,5200.0],["2025-07-31",2.4,2.52,2.4,2.45,31700.0],["2025-08-01",2.43,2.54,2.43,2.54,2200.0],["2025-08-04",2.72,2.72,2.48,2.71,6900.0],["2025-08-05",2.55,2.7,2.55,2.57,6100.0],["2025-08-06",2.6,2.7,2.58,2.59,14200.0],["2025-08-07",2.5,2.5,2.36,2.36,7000.0],["2025-08-08",2.59,2.59,2.41,2.41,4700.0],["2025-08-11",2.4,2.5,2.36,2.36,6100.0],["2025-08-12",2.38,2.55,2.36,2.46,10000.0],["2025-08-13",2.55,2.71,2.4,2.5,19200.0],["2025-08-14",2.44,2.53,2.39,2.53,3900.0],["2025-08-15",2.45,2.6,2.45,2.55,11400.0],["2025-08-18",2.7,2.71,2.56,2.61,9200.0],["2025-08-19",2.72,2.72,2.54,2.54,10500.0],["2025-08-20",2.49,2.68,2.49,2.51,11800.0],["2025-08-21",2.48,2.61,2.43,2.43,11400.0],["2025-08-22",2.45,2.68,2.45,2.68,15000.0],["2025-08-25",2.61,2.64,2.59,2.6,6500.0],["2025-08-26",2.56,2.65,2.56,2.6,7100.0],["2025-08-27",2.6,2.6,2.44,2.44,13400.0],["2025-08-28",2.51,2.6,2.47,2.56,5000.0],["2025-08-29",2.55,2.65,2.5,2.5,7200.0],["2025-09-02",2.4,2.55,2.4,2.55,7000.0],["2025-09-03",2.54,3.0,2.54,3.0,63900.0],["2025-09-04",3.0,3.14,2.97,2.97,29100.0],["2025-09-05",2.82,2.88,2.76,2.85,8700.0],["2025-09-08",2.96,2.96,2.81,2.82,11000.0],["2025-09-09",2.79,2.98,2.79,2.95,4400.0],["2025-09-10",2.83,2.98,2.83,2.98,5300.0],["2025-09-11",3.03,3.03,2.95,2.96,10300.0],["2025-09-12",2.96,2.96,2.86,2.94,6000.0],["2025-09-15",2.99,3.02,2.86,2.99,2300.0],["2025-09-16",2.94,2.95,2.88,2.88,3600.0],["2025-09-17",2.92,2.99,2.92,2.96,13800.0],["2025-09-18",3.0,3.0,2.92,2.98,5000.0],["2025-09-19",2.97,3.07,2.97,3.07,12700.0],["2025-09-22",3.0,3.02,2.97,3.02,6700.0],["2025-09-23",2.99,3.05,2.96,3.05,8300.0],["2025-09-24",2.96,3.07,2.96,3.07,5200.0],["2025-09-25",2.98,3.05,2.97,2.98,10500.0],["2025-09-26",3.0,3.02,2.97,3.01,6800.0],["2025-09-29",3.03,3.03,2.94,2.95,7600.0],["2025-09-30",3.02,3.07,2.98,2.98,12600.0],["2025-10-01",3.07,3.07,2.96,2.96,3400.0],["2025-10-02",3.0,3.07,2.94,3.07,14000.0],["2025-10-03",3.1,3.13,3.09,3.12,5700.0],["2025-10-06",3.08,3.2,3.08,3.2,13700.0],["2025-10-07",3.15,3.24,3.14,3.14,17000.0],["2025-10-08",3.13,3.22,3.09,3.22,4100.0],["2025-10-09",3.1,3.25,3.09,3.21,3800.0],["2025-10-10",3.19,3.29,3.17,3.17,11400.0],["2025-10-13",3.3,3.3,3.16,3.3,8700.0],["2025-10-14",3.32,3.32,3.19,3.28,8300.0],["2025-10-15",3.17,3.5,3.14,3.41,25400.0],["2025-10-16",3.45,3.5,3.3,3.49,8800.0],["2025-10-17",3.49,3.49,3.4,3.4,4900.0],["2025-10-20",3.42,3.5,3.4,3.48,8300.0],["2025-10-21",3.49,3.5,3.45,3.47,11700.0],["2025-10-22",3.5,16.34,3.47,7.05,13062700.0],["2025-10-23",5.97,7.1,5.06,7.1,998700.0],["2025-10-24",6.52,6.69,5.85,6.06,235700.0],["2025-10-27",5.97,6.04,5.2,5.27,236300.0],["2025-10-28",5.29,5.49,4.88,4.99,142400.0],["2025-10-29",5.08,5.59,4.96,5.46,77300.0],["2025-10-30",5.12,5.38,4.96,4.96,76400.0],["2025-10-31",5.08,5.08,4.7,4.91,52400.0],["2025-11-03",4.9,4.9,4.65,4.83,45400.0],["2025-11-04",4.68,5.03,4.66,4.84,65400.0],["2025-11-05",4.9,6.36,4.9,5.66,317700.0],["2025-11-06",5.58,5.93,5.4,5.74,89900.0],["2025-11-07",5.69,5.9,5.41,5.78,125500.0],["2025-11-10",6.01,6.89,5.81,6.21,226200.0],["2025-11-11",6.22,6.76,6.13,6.75,103900.0],["2025-11-12",6.7,6.93,6.41,6.69,107400.0],["2025-11-13",6.34,6.61,6.04,6.38,87800.0],["2025-11-14",6.38,7.32,6.0,7.32,149600.0],["2025-11-17",7.17,7.25,5.83,6.71,198800.0],["2025-11-18",6.58,7.2,6.53,6.88,97300.0],["2025-11-19",7.0,7.35,7.0,7.3,69400.0],["2025-11-20",7.37,7.44,6.52,7.15,48900.0],["2025-11-21",7.06,7.15,6.69,7.03,56400.0],["2025-11-24",7.01,7.15,6.82,6.86,49900.0],["2025-11-25",7.05,7.25,6.81,7.1,42900.0],["2025-11-26",7.26,7.4,7.1,7.22,40800.0],["2025-11-28",7.22,7.38,7.05,7.33,22700.0],["2025-12-01",7.05,7.25,6.62,6.77,60200.0],["2025-12-02",6.57,6.72,5.21,5.31,184700.0],["2025-12-03",5.34,5.99,5.34,5.99,75900.0],["2025-12-04",5.65,5.97,5.52,5.94,69700.0],["2025-12-05",5.9,6.09,5.63,5.63,32700.0],["2025-12-08",5.59,5.88,5.49,5.5,60100.0],["2025-12-09",5.51,6.18,5.5,6.14,47000.0],["2025-12-10",5.95,6.02,5.49,5.67,36100.0],["2025-12-11",5.78,6.09,5.75,5.77,18900.0],["2025-12-12",5.96,6.18,5.67,5.9,26000.0],["2025-12-15",5.78,6.39,5.78,6.16,33900.0],["2025-12-16",6.21,6.29,5.52,5.72,32900.0],["2025-12-17",5.49,5.74,5.29,5.66,16200.0],["2025-12-18",5.05,5.5,5.05,5.4,47500.0],["2025-12-19",5.44,6.32,5.03,6.16,107700.0],["2025-12-22",6.15,6.54,5.91,6.37,24000.0],["2025-12-23",6.24,6.28,6.1,6.28,7500.0],["2025-12-24",6.15,6.41,6.09,6.41,3400.0],["2025-12-26",6.4,6.59,6.34,6.58,3700.0],["2025-12-29",6.6,6.6,6.28,6.36,14700.0],["2025-12-30",6.4,6.46,6.11,6.24,34700.0],["2025-12-31",6.22,6.34,6.08,6.28,7400.0],["2026-01-02",6.59,6.59,6.38,6.56,25800.0],["2026-01-05",6.59,6.59,6.31,6.35,46900.0],["2026-01-06",6.38,6.55,5.87,5.87,21100.0],["2026-01-07",5.97,6.68,5.97,6.68,33400.0],["2026-01-08",6.68,7.95,6.61,7.89,110800.0],["2026-01-09",7.91,7.91,6.88,7.05,58400.0],["2026-01-12",7.08,7.51,5.89,6.68,78600.0],["2026-01-13",6.59,6.82,5.83,6.35,199000.0],["2026-01-14",6.34,6.34,5.68,5.7,69100.0],["2026-01-15",5.78,6.72,5.66,6.38,110300.0],["2026-01-16",6.35,6.56,6.16,6.4,56000.0],["2026-01-20",6.17,6.18,5.74,5.91,58600.0],["2026-01-21",6.11,6.33,5.85,5.98,30800.0],["2026-01-22",6.0,6.37,6.0,6.19,19300.0],["2026-01-23",6.1,6.15,5.8,6.0,28300.0],["2026-01-26",6.0,6.32,5.75,6.12,33300.0],["2026-01-27",6.09,6.6,6.09,6.59,51400.0],["2026-01-28",6.54,6.64,6.14,6.46,27300.0],["2026-01-29",6.64,6.82,6.12,6.64,49500.0],["2026-01-30",6.65,6.95,6.44,6.7,59900.0],["2026-02-02",6.74,7.8,6.32,7.74,45600.0],["2026-02-03",7.59,7.76,7.15,7.75,51000.0],["2026-02-04",7.83,8.22,7.71,8.1,88500.0],["2026-02-05",8.07,8.1,7.62,8.08,36000.0],["2026-02-06",8.11,8.11,7.7,7.7,36700.0],["2026-02-09",7.82,8.0,7.44,7.82,27400.0],["2026-02-10",7.79,8.4,7.67,8.13,79800.0],["2026-02-11",8.2,8.2,7.68,8.0,35600.0],["2026-02-12",8.07,8.36,7.8,8.24,22600.0],["2026-02-13",8.08,8.23,7.75,8.15,25300.0],["2026-02-17",8.17,8.17,7.85,8.15,15600.0],["2026-02-18",8.03,8.35,8.03,8.09,45200.0],["2026-02-19",8.15,8.49,8.06,8.39,42700.0],["2026-02-20",8.36,8.73,8.35,8.73,46200.0],["2026-02-23",8.78,9.59,8.66,9.54,133300.0],["2026-02-24",9.75,11.9,9.68,11.86,150900.0],["2026-02-25",12.19,12.23,10.05,10.63,100500.0],["2026-02-26",10.42,10.83,10.06,10.83,32800.0],["2026-02-27",10.85,11.81,10.5,10.76,33300.0],["2026-03-02",10.88,11.54,9.99,11.42,29700.0],["2026-03-03",11.49,11.49,10.69,11.36,41900.0],["2026-03-04",11.0,11.75,10.92,11.61,25600.0],["2026-03-05",11.6,11.66,10.78,10.96,64200.0],["2026-03-06",10.81,11.33,9.99,10.6,37200.0],["2026-03-09",10.52,11.61,10.13,11.61,24700.0],["2026-03-10",11.79,12.0,11.55,11.96,46000.0],["2026-03-11",11.98,11.98,11.24,11.5,27200.0],["2026-03-12",11.68,11.68,10.26,10.63,21000.0],["2026-03-13",10.7,11.33,10.36,10.54,13800.0],["2026-03-16",10.64,10.64,9.45,9.69,28400.0],["2026-03-17",9.69,10.0,9.58,9.61,14000.0],["2026-03-18",9.65,9.65,8.52,8.54,30100.0],["2026-03-19",8.34,8.63,7.95,8.29,28400.0],["2026-03-20",8.04,8.41,7.43,8.39,57400.0],["2026-03-23",8.3,8.6,7.53,8.09,30500.0],["2026-03-24",8.02,8.99,8.0,8.21,19000.0],["2026-03-25",8.45,9.52,8.31,8.61,35800.0],["2026-03-26",8.11,9.51,7.7,9.35,48800.0],["2026-03-27",9.09,9.09,8.25,8.37,27100.0],["2026-03-30",8.37,9.12,8.37,8.59,29200.0],["2026-03-31",8.69,10.24,8.67,10.24,21200.0],["2026-04-01",10.25,10.87,10.06,10.56,25900.0],["2026-04-02",10.56,10.73,10.18,10.18,22900.0],["2026-04-06",10.47,12.12,10.27,10.55,116700.0],["2026-04-07",10.79,12.0,10.3,11.95,121100.0],["2026-04-08",12.0,12.52,11.84,12.12,113400.0],["2026-04-09",12.0,12.28,10.66,11.53,35100.0],["2026-04-10",11.39,11.39,10.81,11.12,17800.0],["2026-04-13",11.01,12.31,11.01,11.69,27000.0],["2026-04-14",12.1,13.22,11.69,12.88,41700.0],["2026-04-15",12.87,13.18,12.05,12.06,28800.0],["2026-04-16",12.77,12.77,11.34,11.38,36200.0],["2026-04-17",11.38,11.86,11.22,11.5,35900.0],["2026-04-20",11.6,12.69,11.29,12.5,82500.0],["2026-04-21",12.5,14.88,12.5,14.8,141700.0],["2026-04-22",14.98,14.98,13.2,13.91,63400.0],["2026-04-23",13.66,14.24,13.26,13.53,29600.0],["2026-04-24",13.52,13.6,12.87,12.92,53200.0],["2026-04-27",12.57,12.98,9.6,11.0,192700.0],["2026-04-28",11.33,12.18,9.18,9.76,112600.0],["2026-04-29",9.66,10.85,9.17,9.55,70200.0],["2026-04-30",9.6,10.44,9.43,9.98,58200.0],["2026-05-01",9.96,10.26,8.89,8.89,56700.0],["2026-05-04",8.88,10.85,8.78,9.85,180100.0],["2026-05-05",9.99,10.95,9.36,9.36,87300.0],["2026-05-06",9.68,9.68,9.0,9.06,53500.0],["2026-05-07",9.17,9.54,8.12,9.15,110700.0],["2026-05-08",9.11,9.25,8.3,8.3,50800.0],["2026-05-11",8.4,9.14,8.17,8.82,59800.0],["2026-05-12",8.67,9.4,8.15,9.0,68700.0],["2026-05-13",8.95,9.22,8.57,8.82,27200.0],["2026-05-14",8.7,9.0,8.09,8.2,75700.0],["2026-05-15",8.2,8.61,7.5,8.05,78500.0],["2026-05-18",8.0,8.07,7.15,7.6,159100.0],["2026-05-19",7.52,8.89,7.0,8.46,92600.0],["2026-05-20",8.28,8.99,7.47,8.12,67400.0],["2026-05-21",8.01,8.35,7.5,8.23,44600.0],["2026-05-22",8.35,8.5,8.1,8.36,41800.0],["2026-05-26",8.35,8.92,8.0,8.17,55600.0],["2026-05-27",8.06,8.35,7.91,7.97,66800.0],["2026-05-28",7.93,8.46,7.63,8.12,135100.0],["2026-05-29",8.13,8.4,7.97,8.17,96400.0],["2026-06-01",8.17,8.34,7.66,7.8,87100.0],["2026-06-02",7.85,8.15,7.78,7.92,37000.0],["2026-06-03",7.9,7.93,7.49,7.59,31400.0],["2026-06-04",7.64,8.12,7.6,7.69,32500.0],["2026-06-05",7.73,7.94,7.15,7.5,36800.0],["2026-06-08",7.5,7.73,7.2,7.57,24600.0],["2026-06-09",7.66,8.0,6.71,7.78,123800.0],["2026-06-10",7.95,7.95,7.37,7.56,29600.0],["2026-06-11",7.5,8.05,7.23,7.47,66500.0],["2026-06-12",7.33,7.99,7.06,7.58,77900.0],["2026-06-15",7.48,7.64,6.9,6.91,41700.0],["2026-06-16",6.95,7.07,6.37,6.79,152400.0],["2026-06-17",6.91,7.15,6.76,7.06,33700.0],["2026-06-18",7.12,7.2,6.88,7.08,21300.0],["2026-06-22",7.2,7.2,6.87,6.87,34200.0],["2026-06-23",7.25,7.35,6.38,7.01,141100.0],["2026-06-24",6.9,7.4,6.51,7.35,356100.0],["2026-06-25",7.35,7.53,6.5,6.5,420100.0],["2026-06-26",6.57,7.63,6.57,7.4,1561300.0],["2026-06-29",7.33,7.33,6.15,6.46,234500.0],["2026-06-30",6.43,6.67,6.35,6.48,73700.0],["2026-07-01",6.53,6.53,5.84,5.88,62300.0],["2026-07-02",5.9,6.24,5.7,5.89,118400.0],["2026-07-06",5.89,6.22,5.41,5.44,150000.0],["2026-07-07",5.46,5.73,5.29,5.31,132800.0],["2026-07-08",5.38,5.45,5.01,5.1,139500.0],["2026-07-09",5.05,5.24,4.79,4.83,249700.0],["2026-07-10",4.8,4.92,4.16,4.26,244600.0],["2026-07-13",4.29,4.3,3.9,3.97,160800.0],["2026-07-14",4.05,4.16,3.86,3.92,149000.0],["2026-07-15",3.97,4.09,3.86,3.99,139800.0],["2026-07-16",4.03,4.15,3.48,3.76,342700.0],["2026-07-17",3.81,4.55,3.8,4.51,270900.0],["2026-07-20",4.58,5.4,4.58,5.06,537800.0],["2026-07-21",4.86,5.25,4.62,5.16,270000.0],["2026-07-22",5.09,5.35,4.88,5.24,127600.0],["2026-07-23",5.19,5.5,5.17,5.22,102200.0],["2026-07-24",5.28,5.29,4.65,4.66,63400.0],["2026-07-27",4.66,5.22,4.36,5.15,96000.0],["2026-07-28",5.15,5.15,4.61,4.73,59100.0],["2026-07-29",4.7,4.96,4.56,4.57,97500.0],["2026-07-30",4.62,4.99,4.45,4.78,64100.0],["2026-07-31",4.76,4.84,4.52,4.54,30800.0],["2026-08-03",4.54,5.14,4.54,5.05,59900.0],["2026-08-04",5.09,5.7,4.64,4.68,276200.0],["2026-08-05",4.69,4.75,4.51,4.7,103800.0],["2026-08-06",4.67,4.78,4.6,4.7,103900.0],["2026-08-07",4.7,4.88,4.62,4.71,37500.0],["2026-08-10",4.92,4.92,4.52,4.6,81600.0],["2026-08-11",4.6,4.86,4.14,4.25,231100.0],["2026-08-12",4.26,4.42,3.96,4.31,126500.0],["2026-08-13",4.32,5.04,4.32,4.82,169000.0],["2026-08-14",4.79,4.93,4.4,4.56,110600.0],["2026-08-17",4.54,4.65,4.27,4.48,51100.0],["2026-08-18",4.44,4.67,4.44,4.56,36000.0],["2026-08-19",4.61,5.1,4.61,5.07,104700.0],["2026-08-20",4.98,5.17,4.12,4.42,222100.0],["2026-08-21",4.42,5.1,4.42,5.1,111500.0],["2026-08-24",5.1,5.26,4.86,5.17,67700.0],["2026-08-25",5.23,5.7,5.23,5.56,94000.0],["2026-08-26",5.59,5.59,5.3,5.45,62200.0],["2026-08-27",5.42,5.47,4.73,5.43,270500.0],["2026-08-28",5.37,5.45,4.99,5.37,49700.0],["2026-08-31",5.35,5.52,5.18,5.51,51500.0],["2026-09-01",5.51,5.68,5.19,5.28,46500.0],["2026-09-02",5.36,5.62,5.27,5.53,70100.0],["2026-09-03",5.53,5.62,5.2,5.52,49300.0],["2026-09-04",5.49,5.87,5.48,5.84,48000.0],["2026-09-08",5.76,5.88,5.59,5.82,47400.0],["2026-09-09",5.76,5.79,5.4,5.41,17900.0],["2026-09-10",5.39,5.74,5.12,5.23,115400.0],["2026-09-11",5.3,5.55,5.26,5.38,43600.0],["2026-09-14",6.17,6.64,4.73,5.55,4743600.0],["2026-09-15",5.24,5.33,4.23,4.4,644248.0],["2026-09-16",4.4,4.44,3.985,4.07,307062.678173]]}