{"t":"CLDX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1986-05-15",877.5,900.0,877.5,877.5,1502.0],["1986-05-16",765.0,765.0,742.5,742.5,778.0],["1986-05-19",742.5,765.0,720.0,720.0,525.0],["1986-05-20",810.0,832.5,810.0,810.0,596.0],["1986-05-21",810.0,810.0,787.5,787.5,612.0],["1986-05-22",810.0,855.0,810.0,810.0,402.0],["1986-05-23",810.0,832.5,787.5,787.5,282.0],["1986-05-27",810.0,855.0,810.0,810.0,51.0],["1986-05-28",855.0,900.0,855.0,855.0,359.0],["1986-05-29",855.0,855.0,832.5,832.5,215.0],["1986-05-30",832.5,832.5,810.0,810.0,100.0],["1986-06-02",810.0,810.0,787.5,787.5,64.0],["1986-06-03",787.5,787.5,742.5,742.5,57.0],["1986-06-04",765.0,810.0,765.0,765.0,181.0],["1986-06-05",855.0,877.5,855.0,855.0,697.0],["1986-06-06",922.5,945.0,922.5,922.5,664.0],["1986-06-09",877.5,877.5,855.0,855.0,390.0],["1986-06-10",855.0,900.0,855.0,855.0,74.0],["1986-06-11",877.5,900.0,877.5,877.5,274.0],["1986-06-12",877.5,877.5,855.0,855.0,92.0],["1986-06-13",855.0,877.5,855.0,855.0,116.0],["1986-06-16",855.0,900.0,855.0,855.0,102.0],["1986-06-17",832.5,832.5,787.5,787.5,156.0],["1986-06-18",787.5,832.5,787.5,787.5,29.0],["1986-06-19",810.0,832.5,810.0,810.0,47.0],["1986-06-20",810.0,855.0,810.0,810.0,122.0],["1986-06-23",810.0,855.0,810.0,810.0,65.0],["1986-06-24",810.0,810.0,787.5,787.5,138.0],["1986-06-25",787.5,810.0,787.5,787.5,86.0],["1986-06-26",787.5,810.0,787.5,787.5,102.0],["1986-06-27",787.5,787.5,742.5,742.5,167.0],["1986-06-30",742.5,787.5,742.5,742.5,214.0],["1986-07-01",742.5,787.5,742.5,742.5,120.0],["1986-07-02",765.0,787.5,765.0,765.0,428.0],["1986-07-03",832.5,877.5,832.5,832.5,284.0],["1986-07-07",832.5,832.5,810.0,810.0,157.0],["1986-07-08",810.0,832.5,787.5,787.5,98.0],["1986-07-09",810.0,855.0,810.0,810.0,198.0],["1986-07-10",810.0,855.0,810.0,810.0,49.0],["1986-07-11",810.0,832.5,787.5,787.5,176.0],["1986-07-14",787.5,787.5,765.0,765.0,57.0],["1986-07-15",765.0,787.5,742.5,742.5,48.0],["1986-07-16",765.0,810.0,765.0,765.0,163.0],["1986-07-17",765.0,810.0,765.0,765.0,81.0],["1986-07-18",765.0,787.5,742.5,742.5,57.0],["1986-07-21",742.5,787.5,742.5,742.5,78.0],["1986-07-22",742.5,765.0,742.5,742.5,27.0],["1986-07-23",742.5,765.0,742.5,742.5,212.0],["1986-07-24",787.5,810.0,787.5,787.5,134.0],["1986-07-25",787.5,787.5,765.0,765.0,62.0],["1986-07-28",742.5,742.5,697.5,697.5,128.0],["1986-07-29",742.5,765.0,742.5,742.5,187.0],["1986-07-30",742.5,765.0,720.0,720.0,73.0],["1986-07-31",742.5,765.0,742.5,742.5,142.0],["1986-08-01",742.5,765.0,720.0,720.0,102.0],["1986-08-04",720.0,742.5,720.0,720.0,125.0],["1986-08-05",720.0,742.5,720.0,720.0,50.0],["1986-08-06",720.0,742.5,697.5,697.5,63.0],["1986-08-07",720.0,742.5,720.0,720.0,43.0],["1986-08-08",720.0,720.0,697.5,697.5,196.0],["1986-08-11",697.5,720.0,675.0,675.0,133.0],["1986-08-12",675.0,720.0,675.0,675.0,24.0],["1986-08-13",675.0,697.5,675.0,675.0,68.0],["1986-08-14",675.0,675.0,630.0,630.0,75.0],["1986-08-15",630.0,630.0,607.5,607.5,297.0],["1986-08-18",607.5,652.5,607.5,607.5,149.0],["1986-08-19",630.0,652.5,630.0,630.0,140.0],["1986-08-20",630.0,652.5,630.0,630.0,7.0],["1986-08-21",630.0,652.5,607.5,607.5,77.0],["1986-08-22",630.0,652.5,630.0,630.0,58.0],["1986-08-25",630.0,630.0,607.5,607.5,21.0],["1986-08-26",607.5,630.0,585.0,585.0,256.0],["1986-08-27",607.5,630.0,607.5,607.5,165.0],["1986-08-28",607.5,630.0,607.5,607.5,92.0],["1986-08-29",607.5,630.0,585.0,585.0,39.0],["1986-09-02",607.5,652.5,607.5,607.5,139.0],["1986-09-03",607.5,607.5,585.0,585.0,274.0],["1986-09-04",585.0,607.5,562.5,562.5,114.0],["1986-09-05",562.5,585.0,562.5,562.5,150.0],["1986-09-08",562.5,562.5,540.0,540.0,58.0],["1986-09-09",517.5,517.5,495.0,495.0,130.0],["1986-09-10",495.0,495.0,472.5,472.5,94.0],["1986-09-11",472.5,517.5,450.0,450.0,61.0],["1986-09-12",450.0,450.0,405.0,405.0,249.0],["1986-09-15",427.5,450.0,427.5,427.5,139.0],["1986-09-16",472.5,517.5,472.5,472.5,81.0],["1986-09-17",472.5,517.5,472.5,472.5,50.0],["1986-09-18",495.0,540.0,495.0,495.0,77.0],["1986-09-19",562.5,607.5,562.5,562.5,149.0],["1986-09-22",607.5,630.0,607.5,607.5,141.0],["1986-09-23",562.5,562.5,540.0,540.0,157.0],["1986-09-24",540.0,585.0,540.0,540.0,137.0],["1986-09-25",540.0,562.5,517.5,517.5,158.0],["1986-09-26",517.5,540.0,517.5,517.5,18.0],["1986-09-29",517.5,540.0,517.5,517.5,9.0],["1986-09-30",517.5,540.0,517.5,517.5,24.0],["1986-10-01",517.5,540.0,517.5,517.5,12.0],["1986-10-02",517.5,562.5,517.5,517.5,79.0],["1986-10-03",517.5,540.0,517.5,517.5,21.0],["1986-10-06",517.5,540.0,517.5,517.5,18.0],["1986-10-07",517.5,540.0,517.5,517.5,25.0],["1986-10-08",517.5,540.0,517.5,517.5,106.0],["1986-10-09",517.5,540.0,517.5,517.5,22.0],["1986-10-10",517.5,540.0,495.0,495.0,106.0],["1986-10-13",495.0,517.5,472.5,472.5,6.0],["1986-10-14",472.5,495.0,472.5,472.5,103.0],["1986-10-15",472.5,495.0,472.5,472.5,41.0],["1986-10-16",472.5,495.0,472.5,472.5,41.0],["1986-10-17",472.5,495.0,472.5,472.5,23.0],["1986-10-20",472.5,495.0,472.5,472.5,14.0],["1986-10-21",472.5,495.0,450.0,450.0,22.0],["1986-10-22",450.0,472.5,450.0,450.0,38.0],["1986-10-23",450.0,472.5,450.0,450.0,16.0],["1986-10-24",450.0,472.5,427.5,427.5,136.0],["1986-10-27",450.0,495.0,450.0,450.0,122.0],["1986-10-28",472.5,517.5,472.5,472.5,143.0],["1986-10-29",495.0,517.5,495.0,495.0,12.0],["1986-10-30",495.0,540.0,495.0,495.0,64.0],["1986-10-31",495.0,540.0,495.0,495.0,55.0],["1986-11-03",495.0,517.5,495.0,495.0,61.0],["1986-11-04",495.0,517.5,495.0,495.0,59.0],["1986-11-05",495.0,517.5,495.0,495.0,19.0],["1986-11-06",495.0,517.5,495.0,495.0,100.0],["1986-11-07",495.0,517.5,495.0,495.0,82.0],["1986-11-10",495.0,517.5,495.0,495.0,108.0],["1986-11-11",495.0,517.5,495.0,495.0,89.0],["1986-11-12",517.5,540.0,517.5,517.5,167.0],["1986-11-13",517.5,540.0,517.5,517.5,88.0],["1986-11-14",517.5,562.5,517.5,517.5,83.0],["1986-11-17",517.5,562.5,517.5,517.5,13.0],["1986-11-18",517.5,562.5,517.5,517.5,23.0],["1986-11-19",585.0,607.5,585.0,585.0,118.0],["1986-11-20",630.0,652.5,630.0,630.0,106.0],["1986-11-21",630.0,652.5,630.0,630.0,159.0],["1986-11-24",630.0,675.0,630.0,630.0,142.0],["1986-11-25",652.5,675.0,652.5,652.5,100.0],["1986-11-26",652.5,697.5,652.5,652.5,103.0],["1986-11-28",652.5,697.5,652.5,652.5,129.0],["1986-12-01",652.5,675.0,630.0,630.0,104.0],["1986-12-02",630.0,675.0,630.0,630.0,26.0],["1986-12-03",630.0,652.5,630.0,630.0,37.0],["1986-12-04",630.0,652.5,607.5,607.5,44.0],["1986-12-05",607.5,652.5,607.5,607.5,57.0],["1986-12-08",630.0,652.5,630.0,630.0,86.0],["1986-12-09",630.0,652.5,630.0,630.0,42.0],["1986-12-10",630.0,675.0,630.0,630.0,119.0],["1986-12-11",630.0,652.5,630.0,630.0,53.0],["1986-12-12",630.0,652.5,630.0,630.0,32.0],["1986-12-15",630.0,630.0,585.0,585.0,74.0],["1986-12-16",585.0,607.5,562.5,607.5,40.0],["1986-12-17",585.0,585.0,562.5,585.0,47.0],["1986-12-18",562.5,562.5,540.0,562.5,52.0],["1986-12-19",562.5,562.5,540.0,562.5,83.0],["1986-12-22",562.5,562.5,540.0,540.0,83.0],["1986-12-23",540.0,562.5,540.0,562.5,168.0],["1986-12-24",562.5,607.5,562.5,562.5,112.0],["1986-12-26",585.0,607.5,585.0,607.5,186.0],["1986-12-29",585.0,585.0,562.5,585.0,173.0],["1986-12-30",585.0,585.0,562.5,585.0,136.0],["1986-12-31",585.0,607.5,562.5,607.5,209.0],["1987-01-02",607.5,607.5,607.5,607.5,17.0],["1987-01-05",607.5,675.0,607.5,675.0,218.0],["1987-01-06",675.0,720.0,652.5,697.5,388.0],["1987-01-07",697.5,697.5,675.0,697.5,62.0],["1987-01-08",697.5,697.5,675.0,697.5,218.0],["1987-01-09",697.5,742.5,675.0,742.5,210.0],["1987-01-12",742.5,765.0,720.0,720.0,113.0],["1987-01-13",720.0,742.5,720.0,742.5,191.0],["1987-01-14",765.0,787.5,765.0,787.5,295.0],["1987-01-15",787.5,810.0,742.5,787.5,167.0],["1987-01-16",787.5,787.5,742.5,765.0,154.0],["1987-01-19",765.0,765.0,720.0,742.5,82.0],["1987-01-20",742.5,765.0,742.5,765.0,167.0],["1987-01-21",765.0,765.0,697.5,697.5,118.0],["1987-01-22",697.5,765.0,697.5,765.0,147.0],["1987-01-23",765.0,787.5,742.5,787.5,122.0],["1987-01-26",787.5,787.5,742.5,742.5,25.0],["1987-01-27",742.5,765.0,720.0,742.5,51.0],["1987-01-28",742.5,765.0,720.0,765.0,91.0],["1987-01-29",765.0,765.0,720.0,765.0,34.0],["1987-01-30",765.0,765.0,697.5,697.5,33.0],["1987-02-02",697.5,742.5,697.5,742.5,23.0],["1987-02-03",742.5,742.5,697.5,720.0,68.0],["1987-02-04",720.0,720.0,697.5,697.5,35.0],["1987-02-05",720.0,765.0,720.0,765.0,206.0],["1987-02-06",765.0,832.5,742.5,787.5,612.0],["1987-02-09",787.5,810.0,742.5,765.0,67.0],["1987-02-10",765.0,810.0,765.0,810.0,439.0],["1987-02-11",810.0,832.5,787.5,832.5,169.0],["1987-02-12",832.5,832.5,787.5,832.5,422.0],["1987-02-13",832.5,832.5,810.0,832.5,127.0],["1987-02-17",832.5,990.0,810.0,967.5,848.0],["1987-02-18",967.5,990.0,900.0,900.0,844.0],["1987-02-19",900.0,922.5,877.5,900.0,191.0],["1987-02-20",900.0,922.5,855.0,877.5,280.0],["1987-02-23",877.5,900.0,855.0,877.5,105.0],["1987-02-24",877.5,877.5,832.5,855.0,186.0],["1987-02-25",855.0,900.0,855.0,900.0,136.0],["1987-02-26",900.0,922.5,877.5,922.5,236.0],["1987-02-27",922.5,990.0,922.5,967.5,310.0],["1987-03-02",967.5,967.5,945.0,945.0,316.0],["1987-03-03",945.0,967.5,922.5,967.5,176.0],["1987-03-04",967.5,967.5,945.0,945.0,294.0],["1987-03-05",945.0,1012.5,945.0,990.0,221.0],["1987-03-06",990.0,1057.5,990.0,1057.5,264.0],["1987-03-09",1057.5,1102.5,1035.0,1035.0,424.0],["1987-03-10",1035.0,1080.0,1035.0,1057.5,159.0],["1987-03-11",1057.5,1102.5,1057.5,1057.5,667.0],["1987-03-12",1057.5,1057.5,1035.0,1057.5,158.0],["1987-03-13",1057.5,1057.5,1012.5,1035.0,204.0],["1987-03-16",1035.0,1102.5,1012.5,1080.0,247.0],["1987-03-17",1080.0,1102.5,1080.0,1080.0,188.0],["1987-03-18",1080.0,1102.5,1035.0,1057.5,226.0],["1987-03-19",1057.5,1057.5,1035.0,1057.5,71.0],["1987-03-20",1057.5,1057.5,1035.0,1057.5,41.0],["1987-03-23",1057.5,1057.5,1035.0,1035.0,50.0],["1987-03-24",1035.0,1057.5,1012.5,1035.0,245.0],["1987-03-25",1035.0,1057.5,1012.5,1012.5,67.0],["1987-03-26",1035.0,1057.5,1035.0,1057.5,92.0],["1987-03-27",1057.5,1057.5,967.5,967.5,166.0],["1987-03-30",967.5,967.5,877.5,900.0,218.0],["1987-03-31",900.0,922.5,855.0,900.0,272.0],["1987-04-01",900.0,900.0,810.0,900.0,248.0],["1987-04-02",900.0,945.0,877.5,945.0,274.0],["1987-04-03",945.0,967.5,922.5,922.5,122.0],["1987-04-06",922.5,967.5,900.0,922.5,128.0],["1987-04-07",922.5,945.0,900.0,922.5,184.0],["1987-04-08",922.5,922.5,900.0,900.0,95.0],["1987-04-09",900.0,922.5,900.0,922.5,87.0],["1987-04-10",922.5,922.5,877.5,900.0,129.0],["1987-04-13",900.0,922.5,855.0,855.0,111.0],["1987-04-14",855.0,877.5,810.0,855.0,117.0],["1987-04-15",855.0,855.0,765.0,787.5,257.0],["1987-04-16",787.5,832.5,787.5,832.5,158.0],["1987-04-20",832.5,832.5,787.5,787.5,36.0],["1987-04-21",787.5,810.0,765.0,787.5,119.0],["1987-04-22",787.5,787.5,765.0,787.5,32.0],["1987-04-23",787.5,787.5,742.5,765.0,107.0],["1987-04-24",765.0,810.0,742.5,765.0,102.0],["1987-04-27",765.0,810.0,742.5,810.0,1209.0],["1987-04-28",810.0,810.0,810.0,810.0,97.0],["1987-04-29",810.0,832.5,765.0,810.0,137.0],["1987-04-30",810.0,810.0,765.0,810.0,61.0],["1987-05-01",810.0,810.0,765.0,787.5,241.0],["1987-05-04",787.5,787.5,742.5,765.0,44.0],["1987-05-05",765.0,765.0,742.5,742.5,28.0],["1987-05-06",742.5,787.5,742.5,787.5,134.0],["1987-05-07",787.5,787.5,765.0,787.5,56.0],["1987-05-08",787.5,787.5,765.0,787.5,11.0],["1987-05-11",787.5,787.5,765.0,765.0,16.0],["1987-05-12",765.0,787.5,765.0,787.5,9.0],["1987-05-13",787.5,787.5,742.5,765.0,53.0],["1987-05-14",765.0,787.5,742.5,742.5,33.0],["1987-05-15",742.5,765.0,742.5,742.5,79.0],["1987-05-18",742.5,765.0,720.0,765.0,92.0],["1987-05-19",765.0,765.0,697.5,720.0,118.0],["1987-05-20",720.0,720.0,675.0,675.0,33.0],["1987-05-21",675.0,720.0,675.0,675.0,96.0],["1987-05-22",675.0,720.0,675.0,720.0,47.0],["1987-05-26",720.0,720.0,675.0,697.5,86.0],["1987-05-27",697.5,720.0,675.0,720.0,36.0],["1987-05-28",720.0,765.0,697.5,742.5,377.0],["1987-05-29",742.5,765.0,720.0,742.5,86.0],["1987-06-01",742.5,742.5,697.5,720.0,99.0],["1987-06-02",720.0,720.0,720.0,720.0,43.0],["1987-06-03",720.0,720.0,697.5,720.0,1.0],["1987-06-04",720.0,742.5,697.5,720.0,34.0],["1987-06-05",720.0,742.5,697.5,720.0,172.0],["1987-06-08",720.0,742.5,720.0,742.5,88.0],["1987-06-09",742.5,742.5,742.5,742.5,8.0],["1987-06-10",742.5,742.5,720.0,720.0,34.0],["1987-06-11",742.5,787.5,742.5,787.5,276.0],["1987-06-12",787.5,855.0,765.0,855.0,400.0],["1987-06-15",855.0,855.0,810.0,810.0,194.0],["1987-06-16",810.0,832.5,810.0,832.5,58.0],["1987-06-17",832.5,855.0,810.0,855.0,180.0],["1987-06-18",855.0,855.0,810.0,855.0,202.0],["1987-06-19",855.0,855.0,832.5,832.5,46.0],["1987-06-22",832.5,855.0,810.0,855.0,184.0],["1987-06-23",855.0,900.0,832.5,832.5,152.0],["1987-06-24",832.5,855.0,832.5,855.0,22.0],["1987-06-25",855.0,877.5,810.0,810.0,654.0],["1987-06-26",810.0,855.0,810.0,855.0,478.0],["1987-06-29",855.0,855.0,810.0,855.0,84.0],["1987-06-30",855.0,855.0,810.0,855.0,111.0],["1987-07-01",855.0,855.0,810.0,855.0,147.0],["1987-07-02",855.0,877.5,810.0,832.5,276.0],["1987-07-06",832.5,855.0,832.5,832.5,14.0],["1987-07-07",832.5,877.5,832.5,843.75,197.0],["1987-07-08",843.75,877.5,832.5,877.5,29.0],["1987-07-09",877.5,900.0,855.0,900.0,132.0],["1987-07-10",900.0,900.0,855.0,855.0,80.0],["1987-07-13",855.0,877.5,832.5,832.5,45.0],["1987-07-14",832.5,877.5,810.0,855.0,42.0],["1987-07-15",855.0,855.0,810.0,832.5,32.0],["1987-07-16",832.5,832.5,810.0,810.0,14.0],["1987-07-17",810.0,855.0,810.0,810.0,96.0],["1987-07-20",810.0,810.0,765.0,765.0,34.0],["1987-07-21",765.0,810.0,765.0,765.0,58.0],["1987-07-22",765.0,787.5,697.5,720.0,116.0],["1987-07-23",720.0,742.5,697.5,742.5,98.0],["1987-07-24",720.0,720.0,697.5,720.0,71.0],["1987-07-27",720.0,720.0,697.5,720.0,25.0],["1987-07-28",720.0,742.5,720.0,720.0,8.0],["1987-07-29",720.0,742.5,720.0,720.0,48.0],["1987-07-30",720.0,720.0,720.0,720.0,28.0],["1987-07-31",720.0,765.0,720.0,720.0,97.0],["1987-08-03",720.0,742.5,720.0,742.5,99.0],["1987-08-04",742.5,742.5,720.0,742.5,110.0],["1987-08-05",742.5,742.5,720.0,720.0,74.0],["1987-08-06",720.0,765.0,720.0,720.0,52.0],["1987-08-07",720.0,742.5,720.0,720.0,30.0],["1987-08-10",720.0,742.5,720.0,720.0,44.0],["1987-08-11",720.0,765.0,697.5,720.0,91.0],["1987-08-12",720.0,720.0,675.0,675.0,19.0],["1987-08-13",675.0,675.0,675.0,675.0,8.0],["1987-08-14",697.5,720.0,697.5,697.5,38.0],["1987-08-17",697.5,720.0,697.5,697.5,17.0],["1987-08-18",697.5,720.0,697.5,697.5,97.0],["1987-08-19",720.0,720.0,720.0,720.0,3.0],["1987-08-20",697.5,697.5,675.0,675.0,58.0],["1987-08-21",697.5,720.0,697.5,697.5,132.0],["1987-08-24",697.5,720.0,675.0,697.5,119.0],["1987-08-25",697.5,720.0,675.0,697.5,77.0],["1987-08-26",675.0,675.0,675.0,675.0,10.0],["1987-08-27",675.0,697.5,675.0,697.5,37.0],["1987-08-28",697.5,697.5,675.0,697.5,49.0],["1987-08-31",697.5,697.5,675.0,675.0,62.0],["1987-09-01",675.0,697.5,652.5,652.5,44.0],["1987-09-02",652.5,675.0,652.5,675.0,28.0],["1987-09-03",675.0,675.0,652.5,675.0,41.0],["1987-09-04",675.0,675.0,630.0,630.0,31.0],["1987-09-08",630.0,652.5,630.0,630.0,64.0],["1987-09-09",630.0,652.5,607.5,652.5,23.0],["1987-09-10",652.5,652.5,607.5,652.5,22.0],["1987-09-11",652.5,652.5,607.5,652.5,53.0],["1987-09-14",652.5,742.5,630.0,742.5,222.0],["1987-09-15",742.5,742.5,720.0,720.0,280.0],["1987-09-16",720.0,742.5,697.5,697.5,94.0],["1987-09-17",697.5,720.0,675.0,720.0,16.0],["1987-09-18",720.0,720.0,675.0,720.0,21.0],["1987-09-21",720.0,720.0,675.0,720.0,27.0],["1987-09-22",720.0,720.0,675.0,675.0,90.0],["1987-09-23",675.0,720.0,675.0,675.0,8.0],["1987-09-24",720.0,720.0,720.0,720.0,6.0],["1987-09-25",720.0,720.0,675.0,675.0,47.0],["1987-09-28",675.0,765.0,675.0,720.0,457.0],["1987-09-29",720.0,765.0,720.0,765.0,54.0],["1987-09-30",765.0,765.0,720.0,742.5,41.0],["1987-10-01",742.5,787.5,720.0,765.0,314.0],["1987-10-02",765.0,787.5,765.0,776.25,157.0],["1987-10-05",776.25,787.5,765.0,765.0,134.0],["1987-10-06",765.0,787.5,765.0,765.0,123.0],["1987-10-07",765.0,765.0,697.5,765.0,126.0],["1987-10-08",765.0,765.0,720.0,765.0,42.0],["1987-10-09",765.0,765.0,720.0,765.0,90.0],["1987-10-12",742.5,742.5,697.5,742.5,69.0],["1987-10-13",742.5,742.5,697.5,742.5,37.0],["1987-10-14",742.5,742.5,697.5,720.0,49.0],["1987-10-15",720.0,720.0,697.5,720.0,79.0],["1987-10-16",720.0,720.0,663.75,675.0,290.0],["1987-10-19",675.0,675.0,540.0,562.5,290.0],["1987-10-20",562.5,810.0,450.0,450.0,240.0],["1987-10-21",461.25,540.0,461.25,517.5,313.0],["1987-10-22",517.5,517.5,472.5,517.5,330.0],["1987-10-23",517.5,517.5,495.0,517.5,113.0],["1987-10-26",517.5,517.5,427.5,450.0,149.0],["1987-10-27",450.0,472.5,427.5,427.5,236.0],["1987-10-28",427.5,450.0,427.5,450.0,101.0],["1987-10-29",450.0,472.5,427.5,450.0,107.0],["1987-10-30",472.5,540.0,472.5,540.0,113.0],["1987-11-02",540.0,585.0,495.0,562.5,266.0],["1987-11-03",562.5,562.5,540.0,562.5,57.0],["1987-11-04",562.5,562.5,495.0,540.0,143.0],["1987-11-05",540.0,540.0,495.0,540.0,83.0],["1987-11-06",540.0,540.0,495.0,540.0,173.0],["1987-11-09",540.0,540.0,495.0,540.0,94.0],["1987-11-10",540.0,540.0,495.0,540.0,109.0],["1987-11-11",540.0,540.0,495.0,517.5,18.0],["1987-11-12",517.5,517.5,495.0,517.5,56.0],["1987-11-13",517.5,517.5,495.0,517.5,22.0],["1987-11-16",517.5,517.5,495.0,517.5,54.0],["1987-11-17",517.5,517.5,495.0,517.5,24.0],["1987-11-18",517.5,517.5,495.0,506.25,18.0],["1987-11-19",495.0,495.0,495.0,495.0,112.0],["1987-11-20",495.0,517.5,472.5,517.5,64.0],["1987-11-23",517.5,517.5,472.5,472.5,48.0],["1987-11-24",472.5,495.0,450.0,495.0,47.0],["1987-11-25",495.0,495.0,450.0,495.0,6.0],["1987-11-27",495.0,495.0,450.0,450.0,6.0],["1987-11-30",450.0,472.5,427.5,427.5,101.0],["1987-12-01",427.5,450.0,405.0,438.75,44.0],["1987-12-02",438.75,450.0,405.0,450.0,25.0],["1987-12-03",450.0,450.0,405.0,427.5,109.0],["1987-12-04",427.5,450.0,382.5,405.0,119.0],["1987-12-07",405.0,405.0,360.0,360.0,52.0],["1987-12-08",360.0,405.0,360.0,360.0,37.0],["1987-12-09",360.0,360.0,360.0,360.0,6.0],["1987-12-10",360.0,405.0,360.0,360.0,66.0],["1987-12-11",382.5,405.0,382.5,382.5,300.0],["1987-12-14",382.5,427.5,382.5,405.0,86.0],["1987-12-15",405.0,450.0,405.0,450.0,212.0],["1987-12-16",450.0,450.0,405.0,427.5,35.0],["1987-12-17",427.5,450.0,405.0,450.0,122.0],["1987-12-18",450.0,472.5,427.5,450.0,172.0],["1987-12-21",450.0,495.0,427.5,495.0,296.0],["1987-12-22",472.5,472.5,450.0,472.5,88.0],["1987-12-23",472.5,495.0,450.0,472.5,201.0],["1987-12-24",472.5,517.5,472.5,472.5,183.0],["1987-12-28",472.5,495.0,472.5,472.5,139.0],["1987-12-29",472.5,495.0,472.5,495.0,137.0],["1987-12-30",495.0,540.0,472.5,540.0,361.0],["1987-12-31",540.0,562.5,517.5,540.0,301.0],["1988-01-04",562.5,585.0,562.5,562.5,62.0],["1988-01-05",562.5,607.5,540.0,607.5,44.0],["1988-01-06",607.5,652.5,607.5,652.5,137.0],["1988-01-07",652.5,697.5,630.0,697.5,242.0],["1988-01-08",697.5,720.0,675.0,675.0,134.0],["1988-01-11",675.0,697.5,630.0,630.0,99.0],["1988-01-12",630.0,630.0,585.0,585.0,72.0],["1988-01-13",585.0,697.5,585.0,697.5,163.0],["1988-01-14",697.5,697.5,652.5,652.5,227.0],["1988-01-15",652.5,675.0,652.5,675.0,251.0],["1988-01-18",675.0,697.5,652.5,697.5,67.0],["1988-01-19",675.0,675.0,675.0,675.0,111.0],["1988-01-20",675.0,675.0,630.0,652.5,76.0],["1988-01-21",652.5,652.5,630.0,652.5,53.0],["1988-01-22",652.5,652.5,630.0,652.5,56.0],["1988-01-25",652.5,652.5,630.0,652.5,6.0],["1988-01-26",652.5,652.5,630.0,652.5,55.0],["1988-01-27",652.5,652.5,630.0,630.0,101.0],["1988-01-28",630.0,652.5,630.0,652.5,22.0],["1988-01-29",652.5,652.5,630.0,652.5,30.0],["1988-02-01",652.5,675.0,630.0,630.0,61.0],["1988-02-02",630.0,652.5,630.0,630.0,28.0],["1988-02-03",630.0,652.5,630.0,630.0,48.0],["1988-02-04",630.0,652.5,607.5,630.0,38.0],["1988-02-05",630.0,652.5,607.5,652.5,287.0],["1988-02-08",652.5,652.5,607.5,630.0,59.0],["1988-02-09",630.0,630.0,607.5,630.0,12.0],["1988-02-10",630.0,630.0,585.0,585.0,46.0],["1988-02-11",585.0,585.0,585.0,585.0,6.0],["1988-02-12",585.0,630.0,585.0,630.0,5.0],["1988-02-16",630.0,630.0,585.0,585.0,39.0],["1988-02-17",585.0,585.0,585.0,585.0,21.0],["1988-02-18",585.0,607.5,562.5,607.5,22.0],["1988-02-19",585.0,585.0,562.5,562.5,158.0],["1988-02-22",562.5,630.0,562.5,585.0,23.0],["1988-02-23",585.0,585.0,562.5,585.0,115.0],["1988-02-24",607.5,607.5,607.5,607.5,14.0],["1988-02-25",607.5,630.0,607.5,630.0,18.0],["1988-02-26",630.0,630.0,585.0,630.0,44.0],["1988-02-29",630.0,630.0,607.5,607.5,40.0],["1988-03-01",607.5,652.5,607.5,607.5,28.0],["1988-03-02",607.5,630.0,585.0,630.0,297.0],["1988-03-03",607.5,607.5,607.5,607.5,16.0],["1988-03-04",607.5,630.0,607.5,630.0,24.0],["1988-03-07",630.0,675.0,607.5,641.25,107.0],["1988-03-08",630.0,630.0,630.0,630.0,63.0],["1988-03-09",630.0,652.5,607.5,607.5,138.0],["1988-03-10",607.5,630.0,585.0,585.0,77.0],["1988-03-11",585.0,607.5,562.5,562.5,27.0],["1988-03-14",562.5,607.5,562.5,607.5,22.0],["1988-03-15",607.5,607.5,585.0,585.0,25.0],["1988-03-16",585.0,607.5,585.0,607.5,29.0],["1988-03-17",585.0,585.0,585.0,585.0,23.0],["1988-03-18",585.0,607.5,585.0,607.5,56.0],["1988-03-21",607.5,607.5,585.0,585.0,74.0],["1988-03-22",585.0,585.0,585.0,585.0,6.0],["1988-03-23",585.0,607.5,585.0,585.0,46.0],["1988-03-24",585.0,607.5,562.5,585.0,258.0],["1988-03-25",573.75,573.75,540.0,562.5,164.0],["1988-03-28",562.5,562.5,517.5,562.5,4.0],["1988-03-29",562.5,562.5,517.5,540.0,57.0],["1988-03-30",540.0,562.5,540.0,562.5,8.0],["1988-03-31",562.5,562.5,540.0,540.0,12.0],["1988-04-04",540.0,607.5,540.0,562.5,96.0],["1988-04-05",585.0,585.0,585.0,585.0,1.0],["1988-04-06",585.0,585.0,540.0,585.0,22.0],["1988-04-07",585.0,585.0,540.0,585.0,22.0],["1988-04-08",585.0,585.0,585.0,585.0,23.0],["1988-04-11",585.0,585.0,540.0,540.0,23.0],["1988-04-12",540.0,585.0,540.0,585.0,49.0],["1988-04-13",585.0,630.0,562.5,585.0,133.0],["1988-04-14",585.0,585.0,562.5,585.0,177.0],["1988-04-15",585.0,585.0,585.0,585.0,36.0],["1988-04-18",585.0,607.5,562.5,585.0,58.0],["1988-04-19",630.0,675.0,630.0,652.5,176.0],["1988-04-20",652.5,675.0,630.0,630.0,155.0],["1988-04-21",630.0,652.5,607.5,607.5,43.0],["1988-04-22",607.5,652.5,607.5,607.5,55.0],["1988-04-25",607.5,630.0,585.0,585.0,144.0],["1988-04-26",585.0,630.0,585.0,630.0,110.0],["1988-04-27",630.0,630.0,585.0,585.0,32.0],["1988-04-28",585.0,585.0,585.0,585.0,0.0],["1988-04-29",585.0,585.0,585.0,585.0,25.0],["1988-05-02",585.0,630.0,585.0,585.0,56.0],["1988-05-03",585.0,596.25,562.5,585.0,45.0],["1988-05-04",585.0,585.0,562.5,585.0,104.0],["1988-05-05",562.5,562.5,562.5,562.5,6.0],["1988-05-06",562.5,607.5,562.5,607.5,6.0],["1988-05-09",562.5,562.5,562.5,562.5,10.0],["1988-05-10",562.5,585.0,562.5,585.0,87.0],["1988-05-11",585.0,585.0,562.5,585.0,73.0],["1988-05-12",573.75,573.75,562.5,573.75,37.0],["1988-05-13",562.5,562.5,540.0,562.5,241.0],["1988-05-16",562.5,585.0,562.5,562.5,74.0],["1988-05-17",562.5,585.0,562.5,562.5,3.0],["1988-05-18",562.5,585.0,540.0,562.5,48.0],["1988-05-19",562.5,562.5,540.0,562.5,27.0],["1988-05-20",562.5,562.5,517.5,517.5,46.0],["1988-05-23",562.5,562.5,562.5,562.5,42.0],["1988-05-24",562.5,562.5,517.5,562.5,112.0],["1988-05-25",562.5,562.5,517.5,540.0,55.0],["1988-05-26",540.0,562.5,517.5,562.5,54.0],["1988-05-27",540.0,540.0,495.0,540.0,47.0],["1988-05-31",540.0,540.0,495.0,540.0,78.0],["1988-06-01",540.0,540.0,495.0,540.0,49.0],["1988-06-02",540.0,540.0,495.0,540.0,5.0],["1988-06-03",540.0,540.0,495.0,540.0,4.0],["1988-06-06",517.5,517.5,472.5,517.5,12.0],["1988-06-07",517.5,517.5,472.5,472.5,6.0],["1988-06-08",472.5,517.5,472.5,517.5,2.0],["1988-06-09",517.5,517.5,472.5,517.5,27.0],["1988-06-10",517.5,540.0,517.5,540.0,17.0],["1988-06-13",540.0,540.0,495.0,540.0,12.0],["1988-06-14",540.0,540.0,540.0,540.0,6.0],["1988-06-15",540.0,540.0,495.0,540.0,9.0],["1988-06-16",540.0,540.0,540.0,540.0,7.0],["1988-06-17",540.0,540.0,540.0,540.0,0.0],["1988-06-20",517.5,517.5,495.0,517.5,155.0],["1988-06-21",517.5,517.5,517.5,517.5,1.0],["1988-06-22",517.5,517.5,472.5,517.5,9.0],["1988-06-23",495.0,495.0,472.5,495.0,31.0],["1988-06-24",517.5,540.0,517.5,540.0,23.0],["1988-06-27",540.0,540.0,517.5,540.0,68.0],["1988-06-28",540.0,540.0,517.5,540.0,19.0],["1988-06-29",540.0,540.0,540.0,540.0,3.0],["1988-06-30",540.0,540.0,517.5,540.0,8.0],["1988-07-01",540.0,540.0,495.0,540.0,23.0],["1988-07-05",540.0,540.0,472.5,540.0,62.0],["1988-07-06",540.0,540.0,495.0,540.0,12.0],["1988-07-07",540.0,540.0,495.0,540.0,22.0],["1988-07-08",495.0,495.0,495.0,495.0,52.0],["1988-07-11",495.0,495.0,495.0,495.0,0.0],["1988-07-12",495.0,517.5,472.5,517.5,41.0],["1988-07-13",517.5,517.5,495.0,495.0,31.0],["1988-07-14",495.0,495.0,472.5,472.5,198.0],["1988-07-15",472.5,495.0,472.5,472.5,33.0],["1988-07-18",495.0,495.0,495.0,495.0,7.0],["1988-07-19",472.5,472.5,472.5,472.5,31.0],["1988-07-20",472.5,472.5,450.0,472.5,21.0],["1988-07-21",450.0,450.0,450.0,450.0,43.0],["1988-07-22",450.0,495.0,450.0,495.0,60.0],["1988-07-25",450.0,450.0,450.0,450.0,3.0],["1988-07-26",450.0,450.0,450.0,450.0,0.0],["1988-07-27",450.0,495.0,450.0,472.5,11.0],["1988-07-28",472.5,472.5,472.5,472.5,0.0],["1988-07-29",472.5,472.5,472.5,472.5,0.0],["1988-08-01",472.5,495.0,450.0,450.0,3.0],["1988-08-02",450.0,495.0,450.0,472.5,57.0],["1988-08-03",472.5,472.5,472.5,472.5,0.0],["1988-08-04",472.5,495.0,472.5,495.0,39.0],["1988-08-05",495.0,495.0,495.0,495.0,21.0],["1988-08-08",495.0,495.0,495.0,495.0,0.0],["1988-08-09",495.0,495.0,472.5,495.0,9.0],["1988-08-10",472.5,472.5,472.5,472.5,7.0],["1988-08-11",472.5,495.0,472.5,495.0,17.0],["1988-08-12",495.0,495.0,472.5,472.5,121.0],["1988-08-15",472.5,495.0,472.5,472.5,63.0],["1988-08-16",472.5,495.0,472.5,495.0,2.0],["1988-08-17",495.0,495.0,495.0,495.0,0.0],["1988-08-18",495.0,495.0,472.5,495.0,41.0],["1988-08-19",472.5,472.5,472.5,472.5,2.0],["1988-08-22",472.5,472.5,472.5,472.5,1.0],["1988-08-23",472.5,472.5,450.0,472.5,19.0],["1988-08-24",472.5,472.5,472.5,472.5,34.0],["1988-08-25",472.5,495.0,450.0,472.5,45.0],["1988-08-26",472.5,495.0,472.5,495.0,19.0],["1988-08-29",495.0,495.0,472.5,472.5,17.0],["1988-08-30",472.5,495.0,472.5,495.0,26.0],["1988-08-31",472.5,472.5,472.5,472.5,26.0],["1988-09-01",472.5,495.0,450.0,495.0,7.0],["1988-09-02",495.0,495.0,450.0,495.0,3.0],["1988-09-06",450.0,450.0,450.0,450.0,21.0],["1988-09-07",450.0,495.0,450.0,495.0,25.0],["1988-09-08",495.0,495.0,450.0,495.0,7.0],["1988-09-09",495.0,495.0,450.0,495.0,6.0],["1988-09-12",495.0,495.0,495.0,495.0,7.0],["1988-09-13",495.0,495.0,450.0,472.5,15.0],["1988-09-14",472.5,495.0,450.0,495.0,45.0],["1988-09-15",495.0,495.0,450.0,450.0,4.0],["1988-09-16",450.0,495.0,450.0,495.0,10.0],["1988-09-19",472.5,472.5,450.0,472.5,29.0],["1988-09-20",472.5,495.0,450.0,495.0,50.0],["1988-09-21",495.0,495.0,495.0,495.0,0.0],["1988-09-22",472.5,472.5,450.0,472.5,8.0],["1988-09-23",472.5,495.0,450.0,450.0,8.0],["1988-09-26",450.0,450.0,450.0,450.0,0.0],["1988-09-27",450.0,450.0,450.0,450.0,44.0],["1988-09-28",450.0,472.5,427.5,450.0,17.0],["1988-09-29",450.0,450.0,450.0,450.0,35.0],["1988-09-30",450.0,472.5,450.0,450.0,59.0],["1988-10-03",450.0,472.5,450.0,472.5,4.0],["1988-10-04",472.5,483.75,472.5,483.75,94.0],["1988-10-05",472.5,472.5,472.5,472.5,6.0],["1988-10-06",472.5,472.5,472.5,472.5,22.0],["1988-10-07",472.5,472.5,472.5,472.5,0.0],["1988-10-10",472.5,495.0,472.5,472.5,22.0],["1988-10-11",472.5,495.0,472.5,495.0,62.0],["1988-10-12",495.0,495.0,472.5,495.0,31.0],["1988-10-13",495.0,495.0,472.5,472.5,42.0],["1988-10-14",472.5,495.0,472.5,495.0,8.0],["1988-10-17",495.0,495.0,472.5,495.0,38.0],["1988-10-18",472.5,472.5,450.0,450.0,91.0],["1988-10-19",450.0,450.0,450.0,450.0,11.0],["1988-10-20",450.0,450.0,450.0,450.0,0.0],["1988-10-21",450.0,495.0,450.0,450.0,29.0],["1988-10-24",450.0,450.0,450.0,450.0,0.0],["1988-10-25",472.5,472.5,472.5,472.5,8.0],["1988-10-26",472.5,495.0,450.0,450.0,11.0],["1988-10-27",450.0,450.0,450.0,450.0,7.0],["1988-10-28",450.0,472.5,450.0,461.25,86.0],["1988-10-31",450.0,450.0,450.0,450.0,44.0],["1988-11-01",450.0,472.5,427.5,472.5,19.0],["1988-11-02",450.0,450.0,405.0,450.0,465.0],["1988-11-03",450.0,450.0,405.0,427.5,364.0],["1988-11-04",427.5,427.5,427.5,427.5,6.0],["1988-11-07",427.5,450.0,405.0,405.0,45.0],["1988-11-08",405.0,427.5,393.75,427.5,276.0],["1988-11-09",427.5,427.5,405.0,427.5,31.0],["1988-11-10",427.5,427.5,405.0,405.0,17.0],["1988-11-11",427.5,427.5,427.5,427.5,7.0],["1988-11-14",405.0,405.0,405.0,405.0,6.0],["1988-11-15",405.0,405.0,405.0,405.0,18.0],["1988-11-16",405.0,427.5,405.0,405.0,8.0],["1988-11-17",405.0,405.0,360.0,382.5,108.0],["1988-11-18",382.5,382.5,360.0,360.0,26.0],["1988-11-21",360.0,382.5,360.0,382.5,32.0],["1988-11-22",382.5,382.5,360.0,382.5,43.0],["1988-11-23",382.5,382.5,360.0,382.5,18.0],["1988-11-25",405.0,405.0,405.0,405.0,8.0],["1988-11-28",405.0,405.0,360.0,382.5,76.0],["1988-11-29",382.5,405.0,382.5,405.0,43.0],["1988-11-30",405.0,405.0,382.5,405.0,38.0],["1988-12-01",405.0,405.0,382.5,405.0,61.0],["1988-12-02",405.0,405.0,382.5,382.5,36.0],["1988-12-05",382.5,405.0,382.5,382.5,17.0],["1988-12-06",382.5,405.0,382.5,382.5,43.0],["1988-12-07",382.5,382.5,382.5,382.5,11.0],["1988-12-08",382.5,405.0,360.0,405.0,43.0],["1988-12-09",405.0,405.0,360.0,360.0,13.0],["1988-12-12",360.0,405.0,360.0,382.5,142.0],["1988-12-13",382.5,405.0,360.0,382.5,128.0],["1988-12-14",382.5,405.0,360.0,382.5,123.0],["1988-12-15",348.75,348.75,348.75,348.75,9.0],["1988-12-16",348.75,360.0,348.75,360.0,41.0],["1988-12-19",360.0,371.25,348.75,371.25,83.0],["1988-12-20",360.0,360.0,348.75,348.75,59.0],["1988-12-21",360.0,382.5,360.0,371.25,118.0],["1988-12-22",371.25,382.5,360.0,360.0,6.0],["1988-12-23",360.0,371.25,360.0,360.0,79.0],["1988-12-27",360.0,382.5,360.0,382.5,27.0],["1988-12-28",371.25,371.25,360.0,360.0,295.0],["1988-12-29",360.0,371.25,360.0,371.25,271.0],["1988-12-30",371.25,371.25,360.0,360.0,379.0],["1989-01-03",360.0,371.25,360.0,371.25,97.0],["1989-01-04",371.25,371.25,360.0,371.25,37.0],["1989-01-05",371.25,371.25,360.0,371.25,91.0],["1989-01-06",371.25,371.25,360.0,371.25,78.0],["1989-01-09",371.25,371.25,360.0,371.25,100.0],["1989-01-10",371.25,371.25,371.25,371.25,6.0],["1989-01-11",360.0,360.0,360.0,360.0,34.0],["1989-01-12",371.25,405.0,371.25,393.75,159.0],["1989-01-13",393.75,427.5,382.5,427.5,62.0],["1989-01-16",416.25,416.25,382.5,405.0,108.0],["1989-01-17",405.0,405.0,405.0,405.0,9.0],["1989-01-18",382.5,382.5,382.5,382.5,46.0],["1989-01-19",382.5,393.75,360.0,393.75,184.0],["1989-01-20",393.75,393.75,360.0,393.75,59.0],["1989-01-23",393.75,427.5,382.5,427.5,388.0],["1989-01-24",427.5,427.5,405.0,427.5,163.0],["1989-01-25",427.5,427.5,393.75,405.0,115.0],["1989-01-26",393.75,393.75,393.75,393.75,36.0],["1989-01-27",393.75,405.0,382.5,405.0,17.0],["1989-01-30",405.0,405.0,405.0,405.0,21.0],["1989-01-31",405.0,405.0,382.5,405.0,31.0],["1989-02-01",405.0,405.0,371.25,405.0,119.0],["1989-02-02",405.0,405.0,393.75,405.0,60.0],["1989-02-03",405.0,405.0,405.0,405.0,34.0],["1989-02-06",405.0,416.25,382.5,416.25,104.0],["1989-02-07",416.25,450.0,405.0,450.0,273.0],["1989-02-08",450.0,450.0,427.5,450.0,81.0],["1989-02-09",450.0,450.0,416.25,450.0,102.0],["1989-02-10",450.0,450.0,416.25,438.75,85.0],["1989-02-13",438.75,438.75,438.75,438.75,11.0],["1989-02-14",416.25,416.25,382.5,405.0,132.0],["1989-02-15",405.0,405.0,382.5,405.0,10.0],["1989-02-16",405.0,405.0,393.75,405.0,36.0],["1989-02-17",405.0,416.25,405.0,416.25,131.0],["1989-02-21",416.25,427.5,393.75,405.0,78.0],["1989-02-22",405.0,427.5,405.0,427.5,23.0],["1989-02-23",405.0,405.0,405.0,405.0,4.0],["1989-02-24",405.0,416.25,393.75,393.75,52.0],["1989-02-27",405.0,405.0,405.0,405.0,6.0],["1989-02-28",405.0,416.25,393.75,405.0,61.0],["1989-03-01",393.75,393.75,393.75,393.75,49.0],["1989-03-02",393.75,427.5,382.5,427.5,53.0],["1989-03-03",427.5,427.5,427.5,427.5,16.0],["1989-03-06",427.5,427.5,405.0,427.5,9.0],["1989-03-07",427.5,450.0,427.5,450.0,144.0],["1989-03-08",450.0,495.0,438.75,472.5,260.0],["1989-03-09",483.75,517.5,483.75,517.5,96.0],["1989-03-10",517.5,517.5,472.5,495.0,151.0],["1989-03-13",495.0,506.25,472.5,506.25,67.0],["1989-03-14",506.25,517.5,472.5,517.5,88.0],["1989-03-15",517.5,573.75,517.5,562.5,124.0],["1989-03-16",562.5,585.0,540.0,585.0,377.0],["1989-03-17",585.0,585.0,540.0,573.75,138.0],["1989-03-20",573.75,585.0,540.0,540.0,114.0],["1989-03-21",540.0,562.5,540.0,562.5,77.0],["1989-03-22",562.5,607.5,540.0,607.5,140.0],["1989-03-23",607.5,607.5,562.5,607.5,32.0],["1989-03-27",607.5,607.5,562.5,585.0,32.0],["1989-03-28",585.0,585.0,551.25,551.25,59.0],["1989-03-29",551.25,573.75,551.25,551.25,75.0],["1989-03-30",551.25,573.75,551.25,573.75,95.0],["1989-03-31",573.75,573.75,562.5,562.5,29.0],["1989-04-03",562.5,573.75,562.5,573.75,44.0],["1989-04-04",573.75,573.75,562.5,573.75,52.0],["1989-04-05",573.75,585.0,573.75,585.0,86.0],["1989-04-06",585.0,641.25,573.75,641.25,368.0],["1989-04-07",641.25,652.5,630.0,630.0,200.0],["1989-04-10",630.0,652.5,607.5,630.0,89.0],["1989-04-11",630.0,630.0,607.5,630.0,131.0],["1989-04-12",630.0,630.0,596.25,596.25,34.0],["1989-04-13",596.25,596.25,596.25,596.25,66.0],["1989-04-14",596.25,607.5,596.25,607.5,81.0],["1989-04-17",607.5,630.0,596.25,630.0,64.0],["1989-04-18",652.5,652.5,652.5,652.5,11.0],["1989-04-19",652.5,652.5,630.0,652.5,54.0],["1989-04-20",641.25,641.25,607.5,607.5,19.0],["1989-04-21",607.5,607.5,607.5,607.5,12.0],["1989-04-24",607.5,652.5,607.5,630.0,62.0],["1989-04-25",630.0,652.5,618.75,618.75,72.0],["1989-04-26",630.0,652.5,630.0,630.0,95.0],["1989-04-27",630.0,652.5,630.0,652.5,197.0],["1989-04-28",652.5,675.0,641.25,675.0,253.0],["1989-05-01",675.0,675.0,652.5,663.75,109.0],["1989-05-02",663.75,697.5,663.75,697.5,146.0],["1989-05-03",697.5,697.5,675.0,675.0,127.0],["1989-05-04",675.0,686.25,675.0,686.25,97.0],["1989-05-05",675.0,675.0,652.5,652.5,60.0],["1989-05-08",652.5,675.0,652.5,652.5,36.0],["1989-05-09",652.5,675.0,630.0,630.0,68.0],["1989-05-10",630.0,630.0,607.5,630.0,82.0],["1989-05-11",630.0,630.0,607.5,630.0,27.0],["1989-05-12",630.0,630.0,607.5,630.0,9.0],["1989-05-15",630.0,630.0,607.5,607.5,162.0],["1989-05-16",607.5,641.25,607.5,641.25,8.0],["1989-05-17",641.25,641.25,607.5,630.0,104.0],["1989-05-18",630.0,630.0,630.0,630.0,0.0],["1989-05-19",607.5,607.5,607.5,607.5,8.0],["1989-05-22",630.0,630.0,630.0,630.0,9.0],["1989-05-23",607.5,607.5,607.5,607.5,23.0],["1989-05-24",607.5,641.25,607.5,630.0,90.0],["1989-05-25",630.0,630.0,585.0,596.25,193.0],["1989-05-26",630.0,630.0,630.0,630.0,3.0],["1989-05-30",630.0,630.0,630.0,630.0,4.0],["1989-05-31",630.0,641.25,596.25,641.25,87.0],["1989-06-01",641.25,641.25,630.0,641.25,427.0],["1989-06-02",641.25,652.5,630.0,652.5,209.0],["1989-06-05",652.5,686.25,652.5,675.0,87.0],["1989-06-06",675.0,675.0,652.5,675.0,113.0],["1989-06-07",675.0,686.25,652.5,675.0,48.0],["1989-06-08",675.0,708.75,663.75,697.5,252.0],["1989-06-09",708.75,765.0,708.75,765.0,412.0],["1989-06-12",765.0,765.0,708.75,708.75,253.0],["1989-06-13",708.75,742.5,697.5,742.5,212.0],["1989-06-14",720.0,720.0,697.5,720.0,128.0],["1989-06-15",720.0,720.0,675.0,697.5,337.0],["1989-06-16",697.5,720.0,697.5,720.0,136.0],["1989-06-19",720.0,742.5,697.5,742.5,53.0],["1989-06-20",742.5,742.5,720.0,720.0,523.0],["1989-06-21",720.0,742.5,607.5,720.0,174.0],["1989-06-22",720.0,720.0,697.5,697.5,92.0],["1989-06-23",697.5,720.0,675.0,697.5,66.0],["1989-06-26",697.5,720.0,697.5,697.5,28.0],["1989-06-27",697.5,742.5,675.0,742.5,131.0],["1989-06-28",742.5,742.5,731.25,731.25,105.0],["1989-06-29",731.25,742.5,697.5,720.0,128.0],["1989-06-30",720.0,720.0,697.5,697.5,89.0],["1989-07-03",697.5,720.0,697.5,708.75,34.0],["1989-07-05",708.75,731.25,708.75,731.25,96.0],["1989-07-06",731.25,731.25,697.5,697.5,24.0],["1989-07-07",697.5,742.5,697.5,742.5,115.0],["1989-07-10",731.25,731.25,731.25,731.25,12.0],["1989-07-11",731.25,731.25,697.5,720.0,269.0],["1989-07-12",720.0,720.0,697.5,697.5,27.0],["1989-07-13",697.5,720.0,697.5,708.75,64.0],["1989-07-14",708.75,708.75,675.0,708.75,14.0],["1989-07-17",708.75,708.75,675.0,708.75,31.0],["1989-07-18",697.5,697.5,675.0,697.5,13.0],["1989-07-19",697.5,697.5,652.5,697.5,37.0],["1989-07-20",697.5,697.5,697.5,697.5,11.0],["1989-07-21",697.5,697.5,697.5,697.5,0.0],["1989-07-24",697.5,720.0,675.0,708.75,93.0],["1989-07-25",708.75,708.75,675.0,697.5,86.0],["1989-07-26",697.5,697.5,675.0,675.0,44.0],["1989-07-27",675.0,697.5,675.0,697.5,148.0],["1989-07-28",697.5,697.5,652.5,697.5,34.0],["1989-07-31",697.5,697.5,652.5,652.5,16.0],["1989-08-01",652.5,697.5,652.5,697.5,28.0],["1989-08-02",675.0,675.0,663.75,675.0,38.0],["1989-08-03",675.0,697.5,652.5,652.5,37.0],["1989-08-04",652.5,697.5,652.5,652.5,3.0],["1989-08-07",652.5,652.5,652.5,652.5,17.0],["1989-08-08",652.5,675.0,652.5,652.5,15.0],["1989-08-09",652.5,675.0,652.5,652.5,69.0],["1989-08-10",652.5,663.75,652.5,652.5,13.0],["1989-08-11",652.5,675.0,652.5,675.0,18.0],["1989-08-14",675.0,675.0,652.5,675.0,28.0],["1989-08-15",675.0,675.0,675.0,675.0,1.0],["1989-08-16",675.0,675.0,652.5,675.0,98.0],["1989-08-17",675.0,675.0,652.5,675.0,52.0],["1989-08-18",675.0,675.0,652.5,675.0,22.0],["1989-08-21",675.0,675.0,652.5,675.0,19.0],["1989-08-22",675.0,675.0,652.5,675.0,22.0],["1989-08-23",675.0,675.0,652.5,652.5,6.0],["1989-08-24",652.5,675.0,652.5,652.5,37.0],["1989-08-25",675.0,675.0,675.0,675.0,6.0],["1989-08-28",675.0,697.5,675.0,697.5,18.0],["1989-08-29",697.5,720.0,697.5,720.0,21.0],["1989-08-30",720.0,742.5,708.75,720.0,150.0],["1989-08-31",720.0,720.0,708.75,708.75,22.0],["1989-09-01",720.0,742.5,720.0,720.0,67.0],["1989-09-05",720.0,742.5,720.0,720.0,66.0],["1989-09-06",720.0,731.25,720.0,720.0,23.0],["1989-09-07",720.0,742.5,720.0,720.0,19.0],["1989-09-08",720.0,742.5,720.0,742.5,41.0],["1989-09-11",742.5,765.0,742.5,765.0,80.0],["1989-09-12",765.0,765.0,742.5,765.0,195.0],["1989-09-13",765.0,787.5,765.0,787.5,114.0],["1989-09-14",787.5,787.5,765.0,787.5,163.0],["1989-09-15",787.5,787.5,765.0,765.0,143.0],["1989-09-18",765.0,765.0,742.5,765.0,37.0],["1989-09-19",720.0,720.0,720.0,720.0,6.0],["1989-09-20",720.0,765.0,697.5,720.0,89.0],["1989-09-21",720.0,742.5,697.5,742.5,166.0],["1989-09-22",742.5,742.5,720.0,742.5,57.0],["1989-09-25",742.5,742.5,697.5,742.5,9.0],["1989-09-26",742.5,742.5,697.5,720.0,144.0],["1989-09-27",720.0,720.0,697.5,697.5,256.0],["1989-09-28",697.5,697.5,652.5,675.0,225.0],["1989-09-29",675.0,697.5,663.75,697.5,407.0],["1989-10-02",697.5,720.0,675.0,697.5,197.0],["1989-10-03",720.0,765.0,720.0,765.0,511.0],["1989-10-04",765.0,877.5,742.5,843.75,712.0],["1989-10-05",843.75,855.0,810.0,810.0,531.0],["1989-10-06",810.0,855.0,810.0,810.0,257.0],["1989-10-09",810.0,832.5,810.0,810.0,111.0],["1989-10-10",810.0,832.5,787.5,832.5,62.0],["1989-10-11",832.5,832.5,765.0,832.5,148.0],["1989-10-12",832.5,855.0,810.0,832.5,74.0],["1989-10-13",832.5,855.0,742.5,742.5,278.0],["1989-10-16",720.0,720.0,630.0,675.0,185.0],["1989-10-17",675.0,720.0,675.0,720.0,96.0],["1989-10-18",720.0,765.0,697.5,720.0,117.0],["1989-10-19",787.5,832.5,787.5,832.5,196.0],["1989-10-20",832.5,990.0,810.0,967.5,1461.0],["1989-10-23",967.5,1147.5,945.0,1057.5,577.0],["1989-10-24",1057.5,1102.5,967.5,1057.5,478.0],["1989-10-25",1057.5,1080.0,990.0,1057.5,312.0],["1989-10-26",1057.5,1080.0,1012.5,1057.5,146.0],["1989-10-27",1057.5,1057.5,945.0,967.5,472.0],["1989-10-30",967.5,990.0,945.0,945.0,96.0],["1989-10-31",967.5,1012.5,967.5,990.0,158.0],["1989-11-01",990.0,1080.0,945.0,1035.0,230.0],["1989-11-02",1057.5,1147.5,1057.5,1147.5,917.0],["1989-11-03",1147.5,1260.0,1125.0,1215.0,854.0],["1989-11-06",1215.0,1282.5,1170.0,1237.5,757.0],["1989-11-07",1237.5,1237.5,1125.0,1170.0,507.0],["1989-11-08",1170.0,1192.5,1125.0,1170.0,511.0],["1989-11-09",1170.0,1215.0,1035.0,1035.0,701.0],["1989-11-10",1035.0,1080.0,1035.0,1080.0,138.0],["1989-11-13",1080.0,1125.0,1012.5,1125.0,650.0],["1989-11-14",1125.0,1170.0,1102.5,1102.5,516.0],["1989-11-15",1102.5,1147.5,1080.0,1102.5,292.0],["1989-11-16",1102.5,1125.0,1080.0,1102.5,221.0],["1989-11-17",1102.5,1102.5,1057.5,1102.5,57.0],["1989-11-20",1102.5,1102.5,1057.5,1080.0,171.0],["1989-11-21",1080.0,1080.0,1012.5,1080.0,267.0],["1989-11-22",1080.0,1080.0,1012.5,1035.0,374.0],["1989-11-24",1035.0,1035.0,1012.5,1035.0,66.0],["1989-11-27",1035.0,1035.0,1012.5,1012.5,247.0],["1989-11-28",1012.5,1012.5,945.0,990.0,359.0],["1989-11-29",990.0,990.0,945.0,945.0,26.0],["1989-11-30",945.0,990.0,945.0,967.5,124.0],["1989-12-01",967.5,990.0,945.0,967.5,39.0],["1989-12-04",967.5,990.0,945.0,990.0,151.0],["1989-12-05",990.0,990.0,945.0,945.0,134.0],["1989-12-06",967.5,1057.5,967.5,1057.5,323.0],["1989-12-07",1057.5,1057.5,1012.5,1012.5,190.0],["1989-12-08",1012.5,1057.5,990.0,990.0,92.0],["1989-12-11",990.0,1035.0,990.0,1035.0,22.0],["1989-12-12",1012.5,1012.5,967.5,967.5,132.0],["1989-12-13",967.5,1012.5,967.5,990.0,211.0],["1989-12-14",990.0,1012.5,967.5,967.5,197.0],["1989-12-15",967.5,1012.5,967.5,1012.5,113.0],["1989-12-18",1012.5,1012.5,945.0,967.5,116.0],["1989-12-19",967.5,967.5,945.0,967.5,84.0],["1989-12-20",967.5,990.0,922.5,967.5,323.0],["1989-12-21",967.5,967.5,810.0,810.0,314.0],["1989-12-22",832.5,922.5,832.5,922.5,394.0],["1989-12-26",922.5,922.5,877.5,922.5,67.0],["1989-12-27",922.5,922.5,877.5,877.5,15.0],["1989-12-28",877.5,900.0,877.5,877.5,11.0],["1989-12-29",877.5,900.0,877.5,900.0,51.0],["1990-01-02",900.0,900.0,855.0,900.0,64.0],["1990-01-03",900.0,900.0,877.5,900.0,38.0],["1990-01-04",900.0,900.0,855.0,900.0,69.0],["1990-01-05",900.0,900.0,855.0,900.0,79.0],["1990-01-08",900.0,900.0,832.5,832.5,187.0],["1990-01-09",832.5,855.0,810.0,843.75,81.0],["1990-01-10",843.75,877.5,832.5,877.5,357.0],["1990-01-11",877.5,877.5,855.0,877.5,28.0],["1990-01-12",877.5,877.5,810.0,832.5,166.0],["1990-01-15",832.5,832.5,810.0,810.0,8.0],["1990-01-16",810.0,832.5,810.0,832.5,94.0],["1990-01-17",832.5,832.5,810.0,832.5,258.0],["1990-01-18",832.5,832.5,787.5,810.0,48.0],["1990-01-19",810.0,832.5,798.75,810.0,316.0],["1990-01-22",810.0,832.5,810.0,810.0,162.0],["1990-01-23",810.0,832.5,787.5,787.5,76.0],["1990-01-24",787.5,810.0,765.0,810.0,401.0],["1990-01-25",810.0,810.0,765.0,765.0,129.0],["1990-01-26",765.0,810.0,765.0,810.0,124.0],["1990-01-29",810.0,810.0,765.0,765.0,271.0],["1990-01-30",765.0,787.5,720.0,731.25,505.0],["1990-01-31",765.0,765.0,765.0,765.0,9.0],["1990-02-01",765.0,787.5,742.5,787.5,283.0],["1990-02-02",787.5,855.0,787.5,832.5,412.0],["1990-02-05",832.5,832.5,765.0,765.0,298.0],["1990-02-06",765.0,810.0,765.0,810.0,133.0],["1990-02-07",810.0,900.0,787.5,900.0,327.0],["1990-02-08",900.0,967.5,877.5,967.5,879.0],["1990-02-09",967.5,967.5,900.0,922.5,376.0],["1990-02-12",922.5,922.5,855.0,855.0,116.0],["1990-02-13",855.0,877.5,810.0,832.5,208.0],["1990-02-14",832.5,877.5,810.0,877.5,743.0],["1990-02-15",877.5,877.5,855.0,877.5,41.0],["1990-02-16",877.5,877.5,855.0,877.5,31.0],["1990-02-20",855.0,855.0,832.5,843.75,188.0],["1990-02-21",843.75,855.0,810.0,810.0,104.0],["1990-02-22",810.0,855.0,810.0,832.5,90.0],["1990-02-23",832.5,832.5,810.0,810.0,63.0],["1990-02-26",810.0,832.5,810.0,821.25,131.0],["1990-02-27",821.25,832.5,810.0,810.0,28.0],["1990-02-28",810.0,855.0,810.0,810.0,28.0],["1990-03-01",810.0,832.5,810.0,810.0,58.0],["1990-03-02",810.0,855.0,810.0,810.0,63.0],["1990-03-05",810.0,832.5,810.0,832.5,68.0],["1990-03-06",832.5,855.0,810.0,855.0,172.0],["1990-03-07",855.0,855.0,832.5,855.0,34.0],["1990-03-08",855.0,855.0,832.5,855.0,172.0],["1990-03-09",855.0,855.0,832.5,855.0,67.0],["1990-03-12",855.0,855.0,832.5,832.5,48.0],["1990-03-13",832.5,855.0,832.5,832.5,19.0],["1990-03-14",832.5,855.0,832.5,832.5,22.0],["1990-03-15",832.5,855.0,832.5,855.0,9.0],["1990-03-16",855.0,855.0,832.5,832.5,121.0],["1990-03-19",832.5,855.0,832.5,832.5,22.0],["1990-03-20",832.5,855.0,787.5,855.0,139.0],["1990-03-21",832.5,832.5,787.5,787.5,61.0],["1990-03-22",787.5,832.5,787.5,787.5,107.0],["1990-03-23",787.5,810.0,787.5,810.0,32.0],["1990-03-26",787.5,810.0,742.5,787.5,132.0],["1990-03-27",742.5,765.0,742.5,765.0,73.0],["1990-03-28",742.5,765.0,742.5,742.5,67.0],["1990-03-29",742.5,787.5,742.5,787.5,103.0],["1990-03-30",765.0,787.5,765.0,787.5,89.0],["1990-04-02",765.0,765.0,765.0,765.0,64.0],["1990-04-03",742.5,787.5,742.5,787.5,64.0],["1990-04-04",742.5,765.0,720.0,720.0,104.0],["1990-04-05",720.0,720.0,720.0,720.0,23.0],["1990-04-06",765.0,765.0,720.0,742.5,46.0],["1990-04-09",765.0,765.0,742.5,742.5,75.0],["1990-04-10",742.5,742.5,720.0,720.0,9.0],["1990-04-11",742.5,742.5,720.0,731.25,69.0],["1990-04-12",742.5,742.5,720.0,742.5,198.0],["1990-04-16",720.0,720.0,697.5,697.5,24.0],["1990-04-17",720.0,720.0,697.5,720.0,139.0],["1990-04-18",697.5,720.0,652.5,697.5,261.0],["1990-04-19",675.0,697.5,652.5,697.5,16.0],["1990-04-20",675.0,697.5,675.0,697.5,16.0],["1990-04-23",697.5,697.5,675.0,686.25,79.0],["1990-04-24",675.0,697.5,675.0,697.5,74.0],["1990-04-25",675.0,675.0,675.0,675.0,8.0],["1990-04-26",675.0,697.5,675.0,697.5,461.0],["1990-04-27",697.5,697.5,675.0,675.0,157.0],["1990-04-30",675.0,697.5,675.0,675.0,41.0],["1990-05-01",675.0,697.5,652.5,675.0,114.0],["1990-05-02",675.0,697.5,652.5,675.0,163.0],["1990-05-03",675.0,697.5,652.5,675.0,979.0],["1990-05-04",652.5,742.5,652.5,742.5,2498.0],["1990-05-07",720.0,765.0,697.5,742.5,878.0],["1990-05-08",753.75,753.75,697.5,720.0,542.0],["1990-05-09",765.0,810.0,742.5,765.0,644.0],["1990-05-10",787.5,787.5,742.5,787.5,273.0],["1990-05-11",765.0,787.5,742.5,787.5,59.0],["1990-05-14",765.0,765.0,742.5,765.0,167.0],["1990-05-15",742.5,765.0,742.5,742.5,208.0],["1990-05-16",742.5,765.0,742.5,742.5,179.0],["1990-05-17",731.25,742.5,720.0,731.25,264.0],["1990-05-18",720.0,742.5,675.0,697.5,966.0],["1990-05-21",675.0,720.0,675.0,720.0,291.0],["1990-05-22",675.0,720.0,675.0,697.5,68.0],["1990-05-23",675.0,697.5,675.0,675.0,83.0],["1990-05-24",697.5,697.5,675.0,697.5,104.0],["1990-05-25",697.5,697.5,675.0,697.5,52.0],["1990-05-29",675.0,697.5,675.0,697.5,34.0],["1990-05-30",697.5,697.5,675.0,675.0,314.0],["1990-05-31",675.0,697.5,675.0,675.0,15.0],["1990-06-01",675.0,697.5,675.0,697.5,55.0],["1990-06-04",675.0,697.5,675.0,697.5,32.0],["1990-06-05",697.5,720.0,675.0,720.0,389.0],["1990-06-06",742.5,742.5,720.0,720.0,51.0],["1990-06-07",720.0,765.0,720.0,742.5,212.0],["1990-06-08",765.0,765.0,675.0,720.0,111.0],["1990-06-11",675.0,720.0,675.0,697.5,9.0],["1990-06-12",720.0,720.0,675.0,675.0,57.0],["1990-06-13",675.0,720.0,675.0,720.0,118.0],["1990-06-14",720.0,720.0,697.5,697.5,164.0],["1990-06-15",697.5,720.0,697.5,720.0,122.0],["1990-06-18",720.0,742.5,697.5,697.5,321.0],["1990-06-19",697.5,697.5,697.5,697.5,1.0],["1990-06-20",697.5,742.5,697.5,742.5,121.0],["1990-06-21",765.0,776.25,720.0,765.0,289.0],["1990-06-22",742.5,765.0,742.5,765.0,359.0],["1990-06-25",765.0,765.0,720.0,720.0,270.0],["1990-06-26",742.5,742.5,697.5,720.0,222.0],["1990-06-27",697.5,720.0,697.5,720.0,9.0],["1990-06-28",697.5,697.5,697.5,697.5,21.0],["1990-06-29",708.75,708.75,697.5,697.5,3.0],["1990-07-02",697.5,720.0,697.5,720.0,7.0],["1990-07-03",697.5,720.0,697.5,697.5,21.0],["1990-07-05",697.5,720.0,697.5,708.75,90.0],["1990-07-06",720.0,753.75,720.0,753.75,464.0],["1990-07-09",765.0,798.75,765.0,787.5,477.0],["1990-07-10",787.5,787.5,765.0,787.5,152.0],["1990-07-11",787.5,810.0,765.0,810.0,287.0],["1990-07-12",832.5,832.5,787.5,832.5,138.0],["1990-07-13",945.0,945.0,900.0,922.5,1790.0],["1990-07-16",877.5,922.5,855.0,900.0,296.0],["1990-07-17",900.0,900.0,810.0,810.0,716.0],["1990-07-18",900.0,900.0,832.5,832.5,209.0],["1990-07-19",810.0,855.0,810.0,855.0,4.0],["1990-07-20",855.0,855.0,810.0,821.25,147.0],["1990-07-23",855.0,855.0,810.0,832.5,1245.0],["1990-07-24",855.0,855.0,810.0,832.5,207.0],["1990-07-25",787.5,832.5,787.5,810.0,277.0],["1990-07-26",787.5,787.5,765.0,765.0,187.0],["1990-07-27",787.5,787.5,742.5,742.5,47.0],["1990-07-30",765.0,765.0,742.5,742.5,12.0],["1990-07-31",742.5,787.5,742.5,787.5,33.0],["1990-08-01",742.5,765.0,742.5,742.5,54.0],["1990-08-02",742.5,742.5,697.5,742.5,174.0],["1990-08-03",720.0,720.0,652.5,652.5,369.0],["1990-08-06",652.5,675.0,630.0,652.5,211.0],["1990-08-07",663.75,697.5,652.5,675.0,331.0],["1990-08-08",675.0,675.0,652.5,675.0,87.0],["1990-08-09",675.0,697.5,663.75,697.5,84.0],["1990-08-10",697.5,697.5,675.0,686.25,61.0],["1990-08-13",652.5,697.5,652.5,697.5,27.0],["1990-08-14",652.5,663.75,652.5,663.75,124.0],["1990-08-15",697.5,697.5,652.5,652.5,107.0],["1990-08-16",675.0,675.0,652.5,675.0,36.0],["1990-08-17",630.0,675.0,630.0,663.75,35.0],["1990-08-20",652.5,675.0,652.5,652.5,30.0],["1990-08-21",630.0,630.0,585.0,596.25,214.0],["1990-08-22",607.5,607.5,517.5,562.5,343.0],["1990-08-23",495.0,517.5,472.5,517.5,249.0],["1990-08-24",517.5,540.0,416.25,472.5,453.0],["1990-08-27",472.5,517.5,472.5,517.5,264.0],["1990-08-28",495.0,540.0,495.0,540.0,28.0],["1990-08-29",517.5,585.0,495.0,562.5,141.0],["1990-08-30",585.0,585.0,540.0,540.0,52.0],["1990-08-31",585.0,585.0,540.0,562.5,88.0],["1990-09-04",517.5,562.5,517.5,562.5,86.0],["1990-09-05",562.5,585.0,540.0,551.25,168.0],["1990-09-06",585.0,585.0,528.75,562.5,52.0],["1990-09-07",551.25,585.0,540.0,585.0,62.0],["1990-09-10",585.0,607.5,562.5,562.5,347.0],["1990-09-11",607.5,607.5,562.5,562.5,252.0],["1990-09-12",607.5,607.5,562.5,562.5,7.0],["1990-09-13",562.5,596.25,562.5,585.0,66.0],["1990-09-14",562.5,596.25,562.5,596.25,10.0],["1990-09-17",596.25,596.25,596.25,596.25,0.0],["1990-09-18",562.5,585.0,562.5,585.0,101.0],["1990-09-19",607.5,607.5,562.5,607.5,21.0],["1990-09-20",562.5,596.25,562.5,596.25,6.0],["1990-09-21",562.5,607.5,562.5,585.0,157.0],["1990-09-24",562.5,585.0,540.0,585.0,73.0],["1990-09-25",540.0,585.0,540.0,585.0,28.0],["1990-09-26",585.0,585.0,540.0,540.0,110.0],["1990-09-27",540.0,540.0,495.0,540.0,87.0],["1990-09-28",495.0,540.0,472.5,517.5,253.0],["1990-10-01",540.0,540.0,517.5,540.0,42.0],["1990-10-02",517.5,540.0,517.5,540.0,27.0],["1990-10-03",517.5,540.0,517.5,540.0,29.0],["1990-10-04",540.0,540.0,517.5,540.0,278.0],["1990-10-05",517.5,540.0,517.5,540.0,39.0],["1990-10-08",517.5,540.0,517.5,540.0,108.0],["1990-10-09",517.5,517.5,495.0,495.0,81.0],["1990-10-10",517.5,517.5,450.0,517.5,328.0],["1990-10-11",495.0,517.5,495.0,495.0,88.0],["1990-10-12",517.5,517.5,472.5,517.5,12.0],["1990-10-15",517.5,517.5,472.5,517.5,17.0],["1990-10-16",517.5,517.5,517.5,517.5,0.0],["1990-10-17",472.5,517.5,472.5,517.5,171.0],["1990-10-18",517.5,517.5,495.0,495.0,124.0],["1990-10-19",517.5,517.5,495.0,517.5,27.0],["1990-10-22",472.5,517.5,472.5,495.0,15.0],["1990-10-23",517.5,517.5,495.0,517.5,42.0],["1990-10-24",517.5,540.0,495.0,517.5,164.0],["1990-10-25",517.5,540.0,517.5,540.0,48.0],["1990-10-26",540.0,562.5,517.5,562.5,49.0],["1990-10-29",517.5,562.5,517.5,562.5,4.0],["1990-10-30",562.5,562.5,562.5,562.5,2.0],["1990-10-31",562.5,562.5,517.5,517.5,15.0],["1990-11-01",562.5,562.5,540.0,562.5,44.0],["1990-11-02",540.0,562.5,540.0,540.0,34.0],["1990-11-05",585.0,585.0,540.0,540.0,38.0],["1990-11-06",540.0,540.0,540.0,540.0,0.0],["1990-11-07",540.0,562.5,540.0,562.5,66.0],["1990-11-08",551.25,551.25,540.0,540.0,181.0],["1990-11-09",540.0,562.5,540.0,540.0,37.0],["1990-11-12",540.0,562.5,540.0,562.5,38.0],["1990-11-13",517.5,540.0,495.0,540.0,93.0],["1990-11-14",517.5,517.5,517.5,517.5,18.0],["1990-11-15",495.0,495.0,495.0,495.0,6.0],["1990-11-16",517.5,540.0,517.5,540.0,61.0],["1990-11-19",495.0,540.0,495.0,506.25,23.0],["1990-11-20",506.25,540.0,506.25,506.25,17.0],["1990-11-21",540.0,540.0,540.0,540.0,22.0],["1990-11-23",540.0,540.0,495.0,517.5,16.0],["1990-11-26",540.0,540.0,495.0,495.0,46.0],["1990-11-27",540.0,540.0,495.0,495.0,81.0],["1990-11-28",540.0,562.5,517.5,551.25,255.0],["1990-11-29",562.5,585.0,540.0,585.0,111.0],["1990-11-30",585.0,585.0,585.0,585.0,27.0],["1990-12-03",585.0,607.5,562.5,607.5,186.0],["1990-12-04",607.5,607.5,562.5,607.5,47.0],["1990-12-05",562.5,607.5,562.5,607.5,11.0],["1990-12-06",607.5,607.5,562.5,562.5,38.0],["1990-12-07",607.5,607.5,562.5,562.5,12.0],["1990-12-10",607.5,607.5,517.5,540.0,150.0],["1990-12-11",495.0,540.0,495.0,495.0,31.0],["1990-12-12",540.0,540.0,517.5,517.5,124.0],["1990-12-13",540.0,540.0,495.0,540.0,1006.0],["1990-12-14",540.0,540.0,495.0,540.0,78.0],["1990-12-17",540.0,562.5,517.5,562.5,64.0],["1990-12-18",517.5,562.5,517.5,562.5,18.0],["1990-12-19",562.5,562.5,517.5,517.5,71.0],["1990-12-20",517.5,562.5,517.5,562.5,191.0],["1990-12-21",517.5,562.5,517.5,540.0,101.0],["1990-12-24",517.5,540.0,517.5,540.0,33.0],["1990-12-26",517.5,540.0,517.5,517.5,142.0],["1990-12-27",517.5,540.0,517.5,517.5,55.0],["1990-12-28",540.0,540.0,517.5,528.75,240.0],["1990-12-31",540.0,540.0,517.5,528.75,119.0],["1991-01-02",540.0,540.0,517.5,517.5,66.0],["1991-01-03",517.5,517.5,517.5,517.5,29.0],["1991-01-04",517.5,562.5,517.5,540.0,141.0],["1991-01-07",540.0,562.5,540.0,562.5,37.0],["1991-01-08",562.5,562.5,540.0,562.5,103.0],["1991-01-09",562.5,562.5,540.0,540.0,30.0],["1991-01-10",540.0,562.5,540.0,562.5,122.0],["1991-01-11",562.5,562.5,551.25,562.5,155.0],["1991-01-14",562.5,562.5,540.0,551.25,16.0],["1991-01-15",540.0,562.5,540.0,540.0,18.0],["1991-01-16",540.0,562.5,540.0,540.0,6.0],["1991-01-17",585.0,585.0,540.0,562.5,53.0],["1991-01-18",540.0,562.5,540.0,540.0,143.0],["1991-01-21",540.0,562.5,540.0,540.0,88.0],["1991-01-22",562.5,562.5,540.0,562.5,36.0],["1991-01-23",540.0,540.0,540.0,540.0,61.0],["1991-01-24",540.0,630.0,540.0,630.0,482.0],["1991-01-25",630.0,720.0,607.5,697.5,552.0],["1991-01-28",697.5,787.5,697.5,787.5,349.0],["1991-01-29",787.5,810.0,720.0,787.5,527.0],["1991-01-30",787.5,832.5,765.0,765.0,119.0],["1991-01-31",832.5,832.5,742.5,765.0,127.0],["1991-02-01",787.5,855.0,765.0,810.0,449.0],["1991-02-04",810.0,877.5,810.0,877.5,211.0],["1991-02-05",855.0,877.5,787.5,787.5,1364.0],["1991-02-06",832.5,832.5,787.5,832.5,189.0],["1991-02-07",787.5,832.5,787.5,787.5,106.0],["1991-02-08",765.0,787.5,765.0,765.0,41.0],["1991-02-11",765.0,787.5,720.0,765.0,77.0],["1991-02-12",765.0,765.0,720.0,765.0,471.0],["1991-02-13",765.0,765.0,720.0,720.0,104.0],["1991-02-14",765.0,810.0,720.0,787.5,237.0],["1991-02-15",810.0,810.0,787.5,787.5,102.0],["1991-02-19",810.0,810.0,787.5,810.0,73.0],["1991-02-20",787.5,832.5,765.0,765.0,186.0],["1991-02-21",810.0,810.0,742.5,787.5,191.0],["1991-02-22",787.5,877.5,742.5,855.0,733.0],["1991-02-25",855.0,855.0,810.0,855.0,382.0],["1991-02-26",855.0,877.5,832.5,877.5,823.0],["1991-02-27",877.5,877.5,832.5,855.0,347.0],["1991-02-28",877.5,877.5,855.0,877.5,321.0],["1991-03-01",855.0,877.5,810.0,832.5,93.0],["1991-03-04",877.5,877.5,832.5,877.5,70.0],["1991-03-05",832.5,877.5,832.5,832.5,48.0],["1991-03-06",832.5,900.0,832.5,888.75,241.0],["1991-03-07",855.0,900.0,855.0,855.0,177.0],["1991-03-08",877.5,1035.0,877.5,990.0,831.0],["1991-03-11",1012.5,1057.5,967.5,1035.0,486.0],["1991-03-12",1080.0,1102.5,1035.0,1035.0,702.0],["1991-03-13",1035.0,1102.5,990.0,1102.5,897.0],["1991-03-14",1147.5,1372.5,1102.5,1215.0,2360.0],["1991-03-15",1215.0,1282.5,1215.0,1282.5,654.0],["1991-03-18",1282.5,1282.5,1215.0,1260.0,864.0],["1991-03-19",1237.5,1237.5,1147.5,1215.0,1082.0],["1991-03-20",1215.0,1237.5,1170.0,1237.5,1159.0],["1991-03-21",1237.5,1237.5,1170.0,1170.0,452.0],["1991-03-22",1170.0,1215.0,1170.0,1215.0,293.0],["1991-03-25",1215.0,1215.0,1170.0,1170.0,151.0],["1991-03-26",1215.0,1215.0,1147.5,1192.5,77.0],["1991-03-27",1192.5,1305.0,1147.5,1305.0,1616.0],["1991-03-28",1305.0,1350.0,1260.0,1327.5,1399.0],["1991-04-01",1327.5,1327.5,1282.5,1282.5,730.0],["1991-04-02",1327.5,1327.5,1282.5,1282.5,429.0],["1991-04-03",1305.0,1350.0,1282.5,1327.5,609.0],["1991-04-04",1327.5,1350.0,1282.5,1305.0,498.0],["1991-04-05",1350.0,1350.0,1237.5,1305.0,496.0],["1991-04-08",1260.0,1282.5,1237.5,1237.5,209.0],["1991-04-09",1282.5,1282.5,1237.5,1260.0,354.0],["1991-04-10",1260.0,1260.0,1237.5,1237.5,449.0],["1991-04-11",1237.5,1305.0,1237.5,1260.0,438.0],["1991-04-12",1305.0,1305.0,1237.5,1260.0,487.0],["1991-04-15",1237.5,1260.0,1215.0,1237.5,126.0],["1991-04-16",1260.0,1282.5,1215.0,1260.0,664.0],["1991-04-17",1282.5,1462.5,1260.0,1462.5,1500.0],["1991-04-18",1485.0,1530.0,1350.0,1350.0,1673.0],["1991-04-19",1395.0,1395.0,1327.5,1350.0,476.0],["1991-04-22",1305.0,1350.0,1260.0,1282.5,311.0],["1991-04-23",1350.0,1372.5,1327.5,1350.0,416.0],["1991-04-24",1395.0,1395.0,1327.5,1327.5,119.0],["1991-04-25",1350.0,1350.0,1237.5,1260.0,252.0],["1991-04-26",1305.0,1327.5,1282.5,1282.5,164.0],["1991-04-29",1327.5,1327.5,1215.0,1237.5,188.0],["1991-04-30",1192.5,1260.0,1125.0,1170.0,218.0],["1991-05-01",1170.0,1215.0,1125.0,1215.0,133.0],["1991-05-02",1215.0,1215.0,1170.0,1170.0,66.0],["1991-05-03",1215.0,1237.5,1170.0,1237.5,1603.0],["1991-05-06",1192.5,1237.5,1192.5,1237.5,845.0],["1991-05-07",1237.5,1237.5,1192.5,1215.0,422.0],["1991-05-08",1215.0,1237.5,1170.0,1170.0,741.0],["1991-05-09",1170.0,1215.0,1170.0,1215.0,386.0],["1991-05-10",1215.0,1237.5,1192.5,1237.5,618.0],["1991-05-13",1237.5,1237.5,1170.0,1192.5,322.0],["1991-05-14",1192.5,1215.0,1170.0,1215.0,177.0],["1991-05-15",1170.0,1170.0,1035.0,1057.5,452.0],["1991-05-16",1057.5,1125.0,1012.5,1080.0,367.0],["1991-05-17",1102.5,1125.0,1035.0,1080.0,964.0],["1991-05-20",1102.5,1102.5,1057.5,1057.5,118.0],["1991-05-21",1080.0,1102.5,1057.5,1057.5,83.0],["1991-05-22",1057.5,1080.0,1035.0,1035.0,146.0],["1991-05-23",1080.0,1080.0,1035.0,1057.5,281.0],["1991-05-24",1080.0,1080.0,1035.0,1080.0,103.0],["1991-05-28",1080.0,1080.0,1035.0,1080.0,73.0],["1991-05-29",1080.0,1102.5,1057.5,1102.5,357.0],["1991-05-30",1102.5,1102.5,1057.5,1080.0,97.0],["1991-05-31",1102.5,1102.5,1035.0,1057.5,163.0],["1991-06-03",1080.0,1080.0,1012.5,1057.5,197.0],["1991-06-04",1012.5,1057.5,1012.5,1057.5,322.0],["1991-06-05",1057.5,1057.5,1012.5,1012.5,514.0],["1991-06-06",1012.5,1035.0,1012.5,1035.0,277.0],["1991-06-07",1012.5,1035.0,1012.5,1035.0,196.0],["1991-06-10",1012.5,1057.5,1012.5,1012.5,354.0],["1991-06-11",1080.0,1080.0,1012.5,1080.0,159.0],["1991-06-12",1080.0,1080.0,1012.5,1035.0,265.0],["1991-06-13",1035.0,1057.5,1012.5,1012.5,631.0],["1991-06-14",1035.0,1035.0,1012.5,1035.0,153.0],["1991-06-17",1035.0,1035.0,1012.5,1012.5,171.0],["1991-06-18",1035.0,1035.0,967.5,967.5,207.0],["1991-06-19",1035.0,1035.0,967.5,1012.5,107.0],["1991-06-20",967.5,990.0,967.5,990.0,109.0],["1991-06-21",990.0,990.0,855.0,900.0,458.0],["1991-06-24",900.0,922.5,855.0,877.5,249.0],["1991-06-25",900.0,900.0,877.5,900.0,66.0],["1991-06-26",900.0,900.0,877.5,900.0,165.0],["1991-06-27",877.5,945.0,877.5,945.0,306.0],["1991-06-28",967.5,990.0,900.0,922.5,428.0],["1991-07-01",922.5,945.0,900.0,922.5,414.0],["1991-07-02",945.0,990.0,900.0,990.0,569.0],["1991-07-03",967.5,990.0,922.5,967.5,991.0],["1991-07-05",967.5,967.5,967.5,967.5,76.0],["1991-07-08",967.5,967.5,945.0,945.0,54.0],["1991-07-09",990.0,1057.5,990.0,1057.5,611.0],["1991-07-10",1080.0,1260.0,1057.5,1215.0,1023.0],["1991-07-11",1237.5,1237.5,1125.0,1147.5,614.0],["1991-07-12",1125.0,1170.0,1125.0,1147.5,619.0],["1991-07-15",1170.0,1170.0,1125.0,1170.0,69.0],["1991-07-16",1170.0,1170.0,1102.5,1125.0,324.0],["1991-07-17",1080.0,1147.5,1080.0,1125.0,82.0],["1991-07-18",1125.0,1192.5,1125.0,1170.0,248.0],["1991-07-19",1147.5,1170.0,1125.0,1147.5,124.0],["1991-07-22",1170.0,1192.5,1125.0,1192.5,265.0],["1991-07-23",1192.5,1192.5,1147.5,1147.5,124.0],["1991-07-24",1125.0,1170.0,1102.5,1125.0,326.0],["1991-07-25",1125.0,1147.5,1102.5,1147.5,267.0],["1991-07-26",1102.5,1170.0,1102.5,1170.0,163.0],["1991-07-29",1125.0,1170.0,1125.0,1170.0,67.0],["1991-07-30",1170.0,1170.0,1102.5,1102.5,132.0],["1991-07-31",1147.5,1237.5,1102.5,1237.5,856.0],["1991-08-01",1192.5,1237.5,1192.5,1237.5,48.0],["1991-08-02",1192.5,1237.5,1147.5,1192.5,162.0],["1991-08-05",1170.0,1215.0,1057.5,1102.5,749.0],["1991-08-06",1102.5,1102.5,1080.0,1102.5,103.0],["1991-08-07",1125.0,1125.0,1102.5,1102.5,147.0],["1991-08-08",1102.5,1125.0,1102.5,1125.0,68.0],["1991-08-09",1125.0,1125.0,1102.5,1102.5,81.0],["1991-08-12",1102.5,1147.5,1102.5,1125.0,88.0],["1991-08-13",1125.0,1170.0,1125.0,1147.5,125.0],["1991-08-14",1147.5,1170.0,1147.5,1170.0,82.0],["1991-08-15",1170.0,1170.0,1147.5,1147.5,68.0],["1991-08-16",1147.5,1170.0,1125.0,1170.0,68.0],["1991-08-19",1080.0,1102.5,1057.5,1102.5,138.0],["1991-08-20",1080.0,1102.5,1080.0,1080.0,74.0],["1991-08-21",1102.5,1102.5,1080.0,1080.0,242.0],["1991-08-22",1125.0,1125.0,1035.0,1035.0,247.0],["1991-08-23",1102.5,1102.5,1035.0,1080.0,187.0],["1991-08-26",1102.5,1102.5,1057.5,1057.5,26.0],["1991-08-27",1102.5,1102.5,1057.5,1057.5,188.0],["1991-08-28",1057.5,1125.0,1057.5,1102.5,154.0],["1991-08-29",1102.5,1125.0,1080.0,1125.0,148.0],["1991-08-30",1080.0,1125.0,1080.0,1125.0,86.0],["1991-09-03",1102.5,1125.0,1080.0,1080.0,120.0],["1991-09-04",1080.0,1125.0,1035.0,1035.0,90.0],["1991-09-05",1035.0,1125.0,1035.0,1125.0,201.0],["1991-09-06",1125.0,1170.0,1080.0,1170.0,614.0],["1991-09-09",1170.0,1215.0,1102.5,1170.0,381.0],["1991-09-10",1170.0,1215.0,1147.5,1192.5,161.0],["1991-09-11",1170.0,1170.0,1125.0,1125.0,120.0],["1991-09-12",1147.5,1170.0,1125.0,1125.0,81.0],["1991-09-13",1170.0,1170.0,1080.0,1080.0,142.0],["1991-09-16",1125.0,1125.0,1102.5,1125.0,58.0],["1991-09-17",1125.0,1282.5,1080.0,1282.5,1435.0],["1991-09-18",1305.0,1327.5,1260.0,1327.5,1159.0],["1991-09-19",1327.5,1372.5,1282.5,1372.5,3021.0],["1991-09-20",1372.5,1440.0,1350.0,1417.5,2522.0],["1991-09-23",1440.0,1440.0,1327.5,1350.0,1335.0],["1991-09-24",1327.5,1350.0,1305.0,1327.5,827.0],["1991-09-25",1327.5,1350.0,1327.5,1350.0,496.0],["1991-09-26",1350.0,1350.0,1327.5,1350.0,1281.0],["1991-09-27",1350.0,1575.0,1350.0,1507.5,4727.0],["1991-09-30",1507.5,1530.0,1417.5,1485.0,781.0],["1991-10-01",1485.0,1485.0,1417.5,1485.0,833.0],["1991-10-02",1440.0,1530.0,1440.0,1462.5,2584.0],["1991-10-03",1485.0,1530.0,1485.0,1530.0,693.0],["1991-10-04",1530.0,1530.0,1462.5,1485.0,562.0],["1991-10-07",1485.0,1507.5,1417.5,1485.0,418.0],["1991-10-08",1485.0,1507.5,1440.0,1462.5,476.0],["1991-10-09",1485.0,1507.5,1462.5,1462.5,259.0],["1991-10-10",1485.0,1485.0,1395.0,1395.0,404.0],["1991-10-11",1372.5,1417.5,1372.5,1395.0,172.0],["1991-10-14",1395.0,1395.0,1372.5,1372.5,107.0],["1991-10-15",1417.5,1485.0,1372.5,1440.0,486.0],["1991-10-16",1485.0,1575.0,1462.5,1552.5,1161.0],["1991-10-17",1575.0,1687.5,1552.5,1665.0,3068.0],["1991-10-18",1665.0,1845.0,1642.5,1800.0,2869.0],["1991-10-21",1800.0,1845.0,1755.0,1800.0,1351.0],["1991-10-22",1822.5,1890.0,1800.0,1867.5,1347.0],["1991-10-23",1912.5,2115.0,1912.5,2115.0,2868.0],["1991-10-24",2115.0,2115.0,1755.0,1800.0,2653.0],["1991-10-25",1800.0,1822.5,1642.5,1732.5,1207.0],["1991-10-28",1800.0,1867.5,1755.0,1822.5,828.0],["1991-10-29",1822.5,1845.0,1777.5,1777.5,403.0],["1991-10-30",1822.5,1912.5,1800.0,1890.0,1542.0],["1991-10-31",1890.0,2025.0,1890.0,1957.5,1363.0],["1991-11-01",1957.5,2182.5,1957.5,2182.5,2051.0],["1991-11-04",2182.5,2182.5,2047.5,2092.5,5133.0],["1991-11-05",2092.5,2115.0,2070.0,2092.5,1859.0],["1991-11-06",2070.0,2250.0,2070.0,2205.0,2494.0],["1991-11-07",2205.0,2452.5,2160.0,2452.5,3141.0],["1991-11-08",2452.5,2542.5,2385.0,2407.5,3592.0],["1991-11-11",2430.0,2475.0,2250.0,2452.5,1676.0],["1991-11-12",2452.5,2520.0,2385.0,2475.0,965.0],["1991-11-13",2362.5,2430.0,2340.0,2407.5,914.0],["1991-11-14",2430.0,2430.0,2025.0,2160.0,2277.0],["1991-11-15",2070.0,2070.0,1935.0,1957.5,3019.0],["1991-11-18",1800.0,2137.5,1710.0,2047.5,2513.0],["1991-11-19",2002.5,2047.5,1867.5,1935.0,1421.0],["1991-11-20",1980.0,2047.5,1935.0,1980.0,407.0],["1991-11-21",1935.0,2115.0,1935.0,2092.5,993.0],["1991-11-22",2115.0,2115.0,1867.5,2002.5,608.0],["1991-11-25",1957.5,2047.5,1890.0,1912.5,441.0],["1991-11-26",1957.5,1957.5,1800.0,1822.5,508.0],["1991-11-27",1800.0,1867.5,1800.0,1822.5,163.0],["1991-11-29",1867.5,1867.5,1800.0,1867.5,67.0],["1991-12-02",1800.0,1935.0,1755.0,1935.0,603.0],["1991-12-03",1912.5,1980.0,1890.0,1935.0,210.0],["1991-12-04",1980.0,2115.0,1980.0,2025.0,1079.0],["1991-12-05",2070.0,2070.0,1980.0,2047.5,309.0],["1991-12-06",1957.5,2160.0,1957.5,2070.0,491.0],["1991-12-09",2115.0,2115.0,1980.0,2047.5,285.0],["1991-12-10",2025.0,2025.0,1935.0,1980.0,147.0],["1991-12-11",1957.5,2002.5,1912.5,1957.5,229.0],["1991-12-12",1912.5,1980.0,1800.0,1890.0,712.0],["1991-12-13",1935.0,1957.5,1912.5,1912.5,119.0],["1991-12-16",1957.5,1957.5,1890.0,1957.5,151.0],["1991-12-17",1890.0,1935.0,1867.5,1890.0,173.0],["1991-12-18",1935.0,1935.0,1800.0,1845.0,398.0],["1991-12-19",1822.5,1845.0,1755.0,1800.0,855.0],["1991-12-20",1800.0,1845.0,1777.5,1777.5,289.0],["1991-12-23",1777.5,1867.5,1777.5,1777.5,318.0],["1991-12-24",1800.0,1800.0,1732.5,1732.5,254.0],["1991-12-26",1777.5,1800.0,1732.5,1777.5,779.0],["1991-12-27",1800.0,1867.5,1755.0,1867.5,701.0],["1991-12-30",1845.0,2025.0,1845.0,2002.5,516.0],["1991-12-31",2025.0,2025.0,1890.0,1980.0,446.0],["1992-01-02",1912.5,2317.5,1912.5,2227.5,1091.0],["1992-01-03",2227.5,2272.5,2115.0,2115.0,929.0],["1992-01-06",2182.5,2182.5,2092.5,2160.0,502.0],["1992-01-07",2137.5,2205.0,2070.0,2160.0,511.0],["1992-01-08",2137.5,2340.0,2137.5,2182.5,1078.0],["1992-01-09",2227.5,2385.0,2182.5,2317.5,2052.0],["1992-01-10",2340.0,2340.0,2227.5,2272.5,1193.0],["1992-01-13",2272.5,2272.5,2115.0,2182.5,1066.0],["1992-01-14",2182.5,2340.0,2115.0,2340.0,652.0],["1992-01-15",2385.0,2520.0,2340.0,2475.0,1781.0],["1992-01-16",2475.0,2475.0,2160.0,2407.5,1796.0],["1992-01-17",2430.0,2452.5,2272.5,2295.0,1068.0],["1992-01-20",2295.0,2362.5,2295.0,2317.5,572.0],["1992-01-21",2250.0,2340.0,2250.0,2272.5,448.0],["1992-01-22",2362.5,2542.5,2295.0,2520.0,952.0],["1992-01-23",2475.0,2542.5,2407.5,2520.0,1213.0],["1992-01-24",2520.0,2520.0,2452.5,2452.5,381.0],["1992-01-27",2520.0,2520.0,2385.0,2430.0,431.0],["1992-01-28",2430.0,2430.0,2295.0,2317.5,491.0],["1992-01-29",2272.5,2340.0,2227.5,2317.5,641.0],["1992-01-30",2272.5,2452.5,2272.5,2385.0,722.0],["1992-01-31",2385.0,2430.0,2317.5,2340.0,399.0],["1992-02-03",2362.5,2385.0,2250.0,2272.5,244.0],["1992-02-04",2227.5,2295.0,2182.5,2205.0,496.0],["1992-02-05",2227.5,2272.5,2205.0,2250.0,170.0],["1992-02-06",2205.0,2250.0,2205.0,2227.5,168.0],["1992-02-07",2227.5,2227.5,2160.0,2227.5,428.0],["1992-02-10",2227.5,2227.5,1980.0,2047.5,1036.0],["1992-02-11",2025.0,2025.0,1935.0,1980.0,1427.0],["1992-02-12",1935.0,1980.0,1867.5,1935.0,958.0],["1992-02-13",2047.5,2047.5,1935.0,1935.0,379.0],["1992-02-14",2002.5,2002.5,1800.0,1867.5,501.0],["1992-02-18",1845.0,1890.0,1755.0,1800.0,553.0],["1992-02-19",1755.0,1755.0,1642.5,1755.0,919.0],["1992-02-20",1755.0,1912.5,1687.5,1890.0,365.0],["1992-02-21",1912.5,1912.5,1822.5,1890.0,156.0],["1992-02-24",1890.0,1890.0,1732.5,1732.5,431.0],["1992-02-25",1732.5,1800.0,1665.0,1732.5,406.0],["1992-02-26",1777.5,1845.0,1755.0,1822.5,267.0],["1992-02-27",1822.5,1822.5,1710.0,1755.0,189.0],["1992-02-28",1755.0,1777.5,1710.0,1732.5,134.0],["1992-03-02",1755.0,1845.0,1710.0,1845.0,147.0],["1992-03-03",1845.0,2115.0,1822.5,1935.0,907.0],["1992-03-04",2002.5,2002.5,1912.5,1980.0,677.0],["1992-03-05",1980.0,1980.0,1890.0,1957.5,442.0],["1992-03-06",1912.5,1980.0,1800.0,1800.0,552.0],["1992-03-09",1867.5,1867.5,1710.0,1732.5,829.0],["1992-03-10",1732.5,1890.0,1710.0,1777.5,749.0],["1992-03-11",1777.5,1845.0,1732.5,1755.0,112.0],["1992-03-12",1732.5,1800.0,1732.5,1777.5,84.0],["1992-03-13",1732.5,1800.0,1710.0,1777.5,195.0],["1992-03-16",1777.5,1777.5,1687.5,1710.0,201.0],["1992-03-17",1687.5,1777.5,1687.5,1755.0,839.0],["1992-03-18",1710.0,1777.5,1710.0,1732.5,236.0],["1992-03-19",1710.0,1777.5,1710.0,1710.0,204.0],["1992-03-20",1755.0,1755.0,1575.0,1597.5,1076.0],["1992-03-23",1642.5,1642.5,1485.0,1597.5,1081.0],["1992-03-24",1597.5,1597.5,1485.0,1530.0,1077.0],["1992-03-25",1507.5,1575.0,1507.5,1575.0,187.0],["1992-03-26",1552.5,1665.0,1552.5,1665.0,413.0],["1992-03-27",1665.0,1687.5,1642.5,1665.0,553.0],["1992-03-30",1642.5,1687.5,1642.5,1642.5,48.0],["1992-03-31",1687.5,1687.5,1575.0,1575.0,222.0],["1992-04-01",1620.0,1620.0,1552.5,1620.0,638.0],["1992-04-02",1620.0,1620.0,1462.5,1462.5,1990.0],["1992-04-03",1462.5,1530.0,1440.0,1507.5,217.0],["1992-04-06",1507.5,1507.5,1395.0,1440.0,268.0],["1992-04-07",1485.0,1485.0,1260.0,1305.0,652.0],["1992-04-08",1192.5,1282.5,1192.5,1260.0,867.0],["1992-04-09",1260.0,1350.0,1215.0,1327.5,927.0],["1992-04-10",1350.0,1372.5,1282.5,1282.5,324.0],["1992-04-13",1327.5,1327.5,1260.0,1282.5,418.0],["1992-04-14",1327.5,1350.0,1282.5,1305.0,331.0],["1992-04-15",1350.0,1395.0,1350.0,1350.0,256.0],["1992-04-16",1395.0,1417.5,1305.0,1305.0,162.0],["1992-04-20",1327.5,1327.5,1237.5,1260.0,203.0],["1992-04-21",1192.5,1260.0,1147.5,1147.5,521.0],["1992-04-22",1147.5,1237.5,1147.5,1147.5,356.0],["1992-04-23",1170.0,1170.0,1125.0,1170.0,118.0],["1992-04-24",1170.0,1170.0,1102.5,1170.0,82.0],["1992-04-27",1170.0,1170.0,1102.5,1102.5,90.0],["1992-04-28",1102.5,1147.5,1012.5,1080.0,484.0],["1992-04-29",1080.0,1170.0,1035.0,1170.0,179.0],["1992-04-30",1192.5,1237.5,1147.5,1237.5,293.0],["1992-05-01",1260.0,1282.5,1215.0,1260.0,184.0],["1992-05-04",1215.0,1305.0,1215.0,1282.5,129.0],["1992-05-05",1282.5,1305.0,1237.5,1282.5,193.0],["1992-05-06",1327.5,1372.5,1305.0,1327.5,276.0],["1992-05-07",1372.5,1395.0,1350.0,1350.0,93.0],["1992-05-08",1395.0,1395.0,1350.0,1395.0,47.0],["1992-05-11",1395.0,1395.0,1350.0,1350.0,28.0],["1992-05-12",1327.5,1395.0,1260.0,1260.0,113.0],["1992-05-13",1237.5,1305.0,1237.5,1282.5,91.0],["1992-05-14",1305.0,1305.0,1170.0,1260.0,137.0],["1992-05-15",1170.0,1237.5,1125.0,1147.5,714.0],["1992-05-18",1147.5,1215.0,1147.5,1147.5,43.0],["1992-05-19",1147.5,1215.0,1147.5,1170.0,47.0],["1992-05-20",1215.0,1215.0,1125.0,1147.5,262.0],["1992-05-21",1125.0,1170.0,1102.5,1147.5,115.0],["1992-05-22",1102.5,1170.0,1102.5,1170.0,72.0],["1992-05-26",1170.0,1170.0,1102.5,1170.0,297.0],["1992-05-27",1170.0,1305.0,1102.5,1260.0,306.0],["1992-05-28",1282.5,1417.5,1282.5,1395.0,548.0],["1992-05-29",1417.5,1417.5,1327.5,1327.5,224.0],["1992-06-01",1372.5,1372.5,1327.5,1372.5,118.0],["1992-06-02",1395.0,1440.0,1350.0,1417.5,971.0],["1992-06-03",1440.0,1440.0,1395.0,1395.0,390.0],["1992-06-04",1485.0,1485.0,1417.5,1440.0,379.0],["1992-06-05",1462.5,1462.5,1417.5,1440.0,412.0],["1992-06-08",1417.5,1462.5,1417.5,1417.5,172.0],["1992-06-09",1417.5,1462.5,1372.5,1372.5,687.0],["1992-06-10",1372.5,1417.5,1350.0,1417.5,71.0],["1992-06-11",1350.0,1372.5,1215.0,1260.0,326.0],["1992-06-12",1282.5,1282.5,1192.5,1192.5,231.0],["1992-06-15",1215.0,1237.5,1170.0,1237.5,51.0],["1992-06-16",1260.0,1260.0,1215.0,1260.0,58.0],["1992-06-17",1237.5,1260.0,1215.0,1215.0,95.0],["1992-06-18",1215.0,1260.0,1215.0,1215.0,68.0],["1992-06-19",1282.5,1282.5,1215.0,1215.0,106.0],["1992-06-22",1237.5,1237.5,1125.0,1170.0,213.0],["1992-06-23",1170.0,1215.0,1125.0,1147.5,385.0],["1992-06-24",1147.5,1215.0,1147.5,1170.0,257.0],["1992-06-25",1170.0,1170.0,1080.0,1080.0,217.0],["1992-06-26",1080.0,1192.5,1080.0,1170.0,178.0],["1992-06-29",1215.0,1215.0,1147.5,1147.5,62.0],["1992-06-30",1215.0,1215.0,1147.5,1215.0,39.0],["1992-07-01",1170.0,1215.0,1170.0,1170.0,62.0],["1992-07-02",1215.0,1215.0,1170.0,1215.0,49.0],["1992-07-06",1215.0,1215.0,1170.0,1192.5,17.0],["1992-07-07",1170.0,1260.0,1170.0,1260.0,346.0],["1992-07-08",1260.0,1282.5,1192.5,1260.0,96.0],["1992-07-09",1305.0,1395.0,1282.5,1350.0,174.0],["1992-07-10",1417.5,1440.0,1372.5,1395.0,397.0],["1992-07-13",1372.5,1417.5,1372.5,1395.0,95.0],["1992-07-14",1372.5,1485.0,1372.5,1462.5,534.0],["1992-07-15",1485.0,1575.0,1462.5,1552.5,313.0],["1992-07-16",1507.5,1575.0,1507.5,1552.5,188.0],["1992-07-17",1507.5,1552.5,1507.5,1552.5,113.0],["1992-07-20",1507.5,1575.0,1507.5,1575.0,250.0],["1992-07-21",1530.0,1620.0,1530.0,1575.0,296.0],["1992-07-22",1620.0,1620.0,1552.5,1597.5,93.0],["1992-07-23",1620.0,1620.0,1575.0,1620.0,49.0],["1992-07-24",1620.0,1620.0,1552.5,1575.0,37.0],["1992-07-27",1620.0,1620.0,1575.0,1620.0,80.0],["1992-07-28",1575.0,1620.0,1530.0,1530.0,894.0],["1992-07-29",1575.0,1575.0,1417.5,1417.5,221.0],["1992-07-30",1507.5,1507.5,1372.5,1507.5,126.0],["1992-07-31",1417.5,1417.5,1372.5,1395.0,68.0],["1992-08-03",1372.5,1417.5,1372.5,1372.5,51.0],["1992-08-04",1395.0,1440.0,1372.5,1440.0,464.0],["1992-08-05",1417.5,1440.0,1395.0,1440.0,318.0],["1992-08-06",1440.0,1440.0,1395.0,1417.5,54.0],["1992-08-07",1395.0,1440.0,1395.0,1395.0,34.0],["1992-08-10",1395.0,1440.0,1395.0,1440.0,1051.0],["1992-08-11",1440.0,1485.0,1417.5,1462.5,1080.0],["1992-08-12",1417.5,1462.5,1417.5,1462.5,11.0],["1992-08-13",1440.0,1462.5,1417.5,1440.0,132.0],["1992-08-14",1417.5,1440.0,1417.5,1417.5,107.0],["1992-08-17",1417.5,1440.0,1372.5,1372.5,122.0],["1992-08-18",1372.5,1440.0,1350.0,1350.0,37.0],["1992-08-19",1350.0,1395.0,1305.0,1350.0,90.0],["1992-08-20",1327.5,1350.0,1305.0,1305.0,89.0],["1992-08-21",1350.0,1350.0,1305.0,1305.0,51.0],["1992-08-24",1305.0,1327.5,1170.0,1237.5,226.0],["1992-08-25",1170.0,1237.5,1102.5,1170.0,184.0],["1992-08-26",1170.0,1192.5,1125.0,1192.5,361.0],["1992-08-27",1215.0,1260.0,1192.5,1215.0,164.0],["1992-08-28",1260.0,1260.0,1215.0,1237.5,53.0],["1992-08-31",1260.0,1260.0,1215.0,1215.0,57.0],["1992-09-01",1260.0,1260.0,1237.5,1260.0,15.0],["1992-09-02",1260.0,1282.5,1215.0,1237.5,203.0],["1992-09-03",1237.5,1282.5,1237.5,1260.0,103.0],["1992-09-04",1215.0,1260.0,1215.0,1237.5,59.0],["1992-09-08",1215.0,1260.0,1170.0,1215.0,70.0],["1992-09-09",1170.0,1237.5,1170.0,1170.0,23.0],["1992-09-10",1170.0,1260.0,1170.0,1237.5,258.0],["1992-09-11",1260.0,1282.5,1237.5,1282.5,63.0],["1992-09-14",1282.5,1282.5,1237.5,1237.5,161.0],["1992-09-15",1215.0,1282.5,1215.0,1215.0,57.0],["1992-09-16",1237.5,1282.5,1215.0,1237.5,124.0],["1992-09-17",1282.5,1282.5,1215.0,1215.0,54.0],["1992-09-18",1215.0,1282.5,1215.0,1282.5,119.0],["1992-09-21",1282.5,1282.5,1215.0,1237.5,109.0],["1992-09-22",1282.5,1282.5,1215.0,1282.5,152.0],["1992-09-23",1215.0,1260.0,1215.0,1260.0,54.0],["1992-09-24",1237.5,1237.5,1192.5,1237.5,3.0],["1992-09-25",1237.5,1237.5,1147.5,1215.0,307.0],["1992-09-28",1147.5,1215.0,1147.5,1170.0,14.0],["1992-09-29",1147.5,1192.5,1147.5,1192.5,84.0],["1992-09-30",1170.0,1192.5,1147.5,1147.5,16.0],["1992-10-01",1192.5,1192.5,1102.5,1125.0,46.0],["1992-10-02",1170.0,1170.0,1080.0,1102.5,92.0],["1992-10-05",1080.0,1125.0,1080.0,1125.0,143.0],["1992-10-06",1125.0,1147.5,1080.0,1147.5,292.0],["1992-10-07",1080.0,1147.5,1080.0,1102.5,53.0],["1992-10-08",1170.0,1170.0,1080.0,1080.0,8.0],["1992-10-09",1080.0,1147.5,1080.0,1080.0,54.0],["1992-10-12",1170.0,1170.0,1080.0,1170.0,6.0],["1992-10-13",1170.0,1170.0,1102.5,1125.0,48.0],["1992-10-14",1170.0,1170.0,1035.0,1057.5,226.0],["1992-10-15",1035.0,1080.0,1035.0,1080.0,52.0],["1992-10-16",1035.0,1102.5,1035.0,1102.5,12.0],["1992-10-19",1035.0,1125.0,1035.0,1102.5,501.0],["1992-10-20",1125.0,1125.0,1080.0,1080.0,148.0],["1992-10-21",1080.0,1215.0,1080.0,1215.0,807.0],["1992-10-22",1170.0,1215.0,1170.0,1192.5,58.0],["1992-10-23",1215.0,1215.0,1192.5,1192.5,107.0],["1992-10-26",1192.5,1192.5,1170.0,1170.0,53.0],["1992-10-27",1215.0,1215.0,1125.0,1147.5,129.0],["1992-10-28",1125.0,1192.5,1125.0,1192.5,28.0],["1992-10-29",1125.0,1192.5,1125.0,1125.0,39.0],["1992-10-30",1125.0,1170.0,1125.0,1170.0,102.0],["1992-11-02",1170.0,1170.0,1125.0,1170.0,49.0],["1992-11-03",1170.0,1260.0,1147.5,1237.5,203.0],["1992-11-04",1260.0,1260.0,1215.0,1215.0,43.0],["1992-11-05",1260.0,1260.0,1215.0,1215.0,88.0],["1992-11-06",1215.0,1260.0,1215.0,1237.5,57.0],["1992-11-09",1260.0,1350.0,1215.0,1350.0,1081.0],["1992-11-10",1350.0,1395.0,1305.0,1305.0,424.0],["1992-11-11",1350.0,1350.0,1260.0,1305.0,467.0],["1992-11-12",1350.0,1350.0,1305.0,1305.0,83.0],["1992-11-13",1350.0,1395.0,1305.0,1350.0,354.0],["1992-11-16",1395.0,1440.0,1372.5,1417.5,161.0],["1992-11-17",1440.0,1462.5,1395.0,1440.0,580.0],["1992-11-18",1485.0,1485.0,1417.5,1417.5,879.0],["1992-11-19",1417.5,1417.5,1350.0,1350.0,75.0],["1992-11-20",1327.5,1372.5,1327.5,1327.5,283.0],["1992-11-23",1305.0,1350.0,1215.0,1282.5,555.0],["1992-11-24",1237.5,1350.0,1215.0,1327.5,289.0],["1992-11-25",1350.0,1350.0,1282.5,1350.0,60.0],["1992-11-27",1350.0,1350.0,1305.0,1350.0,56.0],["1992-11-30",1350.0,1350.0,1305.0,1350.0,758.0],["1992-12-01",1350.0,1350.0,1305.0,1305.0,56.0],["1992-12-02",1350.0,1350.0,1260.0,1282.5,590.0],["1992-12-03",1260.0,1282.5,1192.5,1215.0,478.0],["1992-12-04",1170.0,1260.0,1170.0,1215.0,77.0],["1992-12-07",1192.5,1305.0,1192.5,1305.0,173.0],["1992-12-08",1305.0,1350.0,1282.5,1305.0,122.0],["1992-12-09",1350.0,1350.0,1282.5,1282.5,40.0],["1992-12-10",1282.5,1350.0,1282.5,1305.0,99.0],["1992-12-11",1350.0,1350.0,1282.5,1282.5,165.0],["1992-12-14",1282.5,1350.0,1282.5,1327.5,128.0],["1992-12-15",1372.5,1372.5,1282.5,1350.0,137.0],["1992-12-16",1350.0,1350.0,1260.0,1282.5,161.0],["1992-12-17",1305.0,1305.0,1215.0,1260.0,136.0],["1992-12-18",1305.0,1305.0,1215.0,1215.0,53.0],["1992-12-21",1260.0,1282.5,1215.0,1260.0,185.0],["1992-12-22",1237.5,1282.5,1237.5,1260.0,98.0],["1992-12-23",1305.0,1305.0,1237.5,1237.5,504.0],["1992-12-24",1282.5,1282.5,1237.5,1260.0,22.0],["1992-12-28",1237.5,1282.5,1237.5,1282.5,208.0],["1992-12-29",1282.5,1282.5,1237.5,1282.5,526.0],["1992-12-30",1237.5,1305.0,1237.5,1305.0,343.0],["1992-12-31",1282.5,1372.5,1260.0,1327.5,526.0],["1993-01-04",1350.0,1350.0,1305.0,1305.0,247.0],["1993-01-05",1327.5,1350.0,1305.0,1327.5,277.0],["1993-01-06",1305.0,1327.5,1282.5,1282.5,60.0],["1993-01-07",1305.0,1305.0,1260.0,1260.0,588.0],["1993-01-08",1305.0,1350.0,1260.0,1327.5,428.0],["1993-01-11",1372.5,1417.5,1327.5,1395.0,518.0],["1993-01-12",1417.5,1485.0,1372.5,1417.5,739.0],["1993-01-13",1462.5,1462.5,1372.5,1440.0,205.0],["1993-01-14",1440.0,1440.0,1305.0,1327.5,306.0],["1993-01-15",1327.5,1327.5,1237.5,1282.5,632.0],["1993-01-18",1237.5,1350.0,1080.0,1192.5,3044.0],["1993-01-19",1192.5,1215.0,1125.0,1147.5,454.0],["1993-01-20",1147.5,1192.5,1125.0,1147.5,366.0],["1993-01-21",1147.5,1170.0,1125.0,1125.0,503.0],["1993-01-22",1170.0,1170.0,1125.0,1125.0,193.0],["1993-01-25",1170.0,1170.0,1125.0,1125.0,238.0],["1993-01-26",1170.0,1260.0,1125.0,1215.0,503.0],["1993-01-27",1215.0,1215.0,1170.0,1192.5,135.0],["1993-01-28",1170.0,1215.0,1170.0,1170.0,43.0],["1993-01-29",1170.0,1192.5,1147.5,1147.5,58.0],["1993-02-01",1147.5,1170.0,1147.5,1170.0,244.0],["1993-02-02",1147.5,1170.0,1125.0,1147.5,94.0],["1993-02-03",1147.5,1192.5,1147.5,1170.0,83.0],["1993-02-04",1215.0,1215.0,1170.0,1170.0,92.0],["1993-02-05",1170.0,1215.0,1125.0,1125.0,202.0],["1993-02-08",1170.0,1170.0,1080.0,1102.5,366.0],["1993-02-09",1125.0,1147.5,1102.5,1147.5,93.0],["1993-02-10",1102.5,1147.5,1080.0,1125.0,86.0],["1993-02-11",1102.5,1125.0,1080.0,1102.5,80.0],["1993-02-12",1102.5,1125.0,1102.5,1125.0,62.0],["1993-02-16",1080.0,1125.0,1080.0,1080.0,29.0],["1993-02-17",1080.0,1125.0,1080.0,1125.0,58.0],["1993-02-18",1080.0,1125.0,1080.0,1080.0,53.0],["1993-02-19",1125.0,1125.0,1035.0,1035.0,194.0],["1993-02-22",1035.0,1057.5,990.0,990.0,325.0],["1993-02-23",990.0,1035.0,855.0,855.0,568.0],["1993-02-24",900.0,945.0,855.0,922.5,405.0],["1993-02-25",922.5,945.0,922.5,922.5,203.0],["1993-02-26",922.5,990.0,922.5,990.0,192.0],["1993-03-01",1012.5,1057.5,1012.5,1057.5,197.0],["1993-03-02",1057.5,1057.5,990.0,1057.5,28.0],["1993-03-03",1057.5,1080.0,1012.5,1080.0,122.0],["1993-03-04",1057.5,1125.0,1057.5,1125.0,173.0],["1993-03-05",1125.0,1125.0,1080.0,1125.0,160.0],["1993-03-08",1125.0,1147.5,1102.5,1125.0,353.0],["1993-03-09",1147.5,1147.5,1102.5,1102.5,70.0],["1993-03-10",1147.5,1147.5,1102.5,1102.5,116.0],["1993-03-11",1102.5,1147.5,1102.5,1102.5,39.0],["1993-03-12",1102.5,1147.5,1102.5,1147.5,124.0],["1993-03-15",1102.5,1147.5,1102.5,1102.5,206.0],["1993-03-16",1102.5,1147.5,1080.0,1125.0,123.0],["1993-03-17",1080.0,1147.5,1080.0,1080.0,136.0],["1993-03-18",1147.5,1147.5,1080.0,1102.5,90.0],["1993-03-19",1102.5,1147.5,1102.5,1147.5,204.0],["1993-03-22",1080.0,1125.0,1080.0,1102.5,207.0],["1993-03-23",1102.5,1125.0,1102.5,1125.0,157.0],["1993-03-24",1102.5,1125.0,1102.5,1102.5,154.0],["1993-03-25",1102.5,1125.0,1102.5,1102.5,154.0],["1993-03-26",1102.5,1125.0,1102.5,1102.5,139.0],["1993-03-29",1102.5,1125.0,1102.5,1102.5,269.0],["1993-03-30",1102.5,1125.0,1057.5,1080.0,500.0],["1993-03-31",1080.0,1125.0,1080.0,1102.5,258.0],["1993-04-01",1102.5,1102.5,1057.5,1057.5,124.0],["1993-04-02",1102.5,1102.5,1012.5,1012.5,207.0],["1993-04-05",1012.5,1057.5,990.0,1057.5,34.0],["1993-04-06",990.0,1035.0,945.0,945.0,119.0],["1993-04-07",945.0,1012.5,945.0,945.0,55.0],["1993-04-08",945.0,1012.5,922.5,922.5,104.0],["1993-04-12",922.5,967.5,922.5,922.5,133.0],["1993-04-13",945.0,945.0,922.5,922.5,190.0],["1993-04-14",922.5,945.0,922.5,922.5,271.0],["1993-04-15",922.5,945.0,900.0,922.5,271.0],["1993-04-16",900.0,945.0,900.0,922.5,65.0],["1993-04-19",922.5,922.5,855.0,900.0,165.0],["1993-04-20",877.5,922.5,877.5,900.0,69.0],["1993-04-21",922.5,945.0,877.5,945.0,638.0],["1993-04-22",967.5,967.5,922.5,967.5,132.0],["1993-04-23",967.5,967.5,922.5,945.0,50.0],["1993-04-26",967.5,967.5,877.5,877.5,187.0],["1993-04-27",922.5,922.5,900.0,922.5,48.0],["1993-04-28",922.5,922.5,900.0,922.5,42.0],["1993-04-29",900.0,911.25,900.0,900.0,27.0],["1993-04-30",922.5,922.5,900.0,911.25,56.0],["1993-05-03",900.0,922.5,900.0,922.5,124.0],["1993-05-04",922.5,1057.5,900.0,1057.5,837.0],["1993-05-05",1057.5,1125.0,1035.0,1102.5,303.0],["1993-05-06",1080.0,1125.0,1080.0,1125.0,115.0],["1993-05-07",1080.0,1125.0,1068.75,1068.75,94.0],["1993-05-10",1102.5,1102.5,1080.0,1080.0,68.0],["1993-05-11",1102.5,1102.5,1080.0,1102.5,99.0],["1993-05-12",1102.5,1102.5,1057.5,1057.5,166.0],["1993-05-13",1102.5,1102.5,1057.5,1057.5,14.0],["1993-05-14",1091.25,1102.5,1080.0,1080.0,182.0],["1993-05-17",1102.5,1102.5,1080.0,1080.0,28.0],["1993-05-18",1080.0,1102.5,1057.5,1102.5,321.0],["1993-05-19",1057.5,1102.5,1057.5,1080.0,84.0],["1993-05-20",1102.5,1102.5,1057.5,1057.5,20.0],["1993-05-21",1080.0,1170.0,1080.0,1170.0,228.0],["1993-05-24",1170.0,1215.0,1147.5,1215.0,674.0],["1993-05-25",1237.5,1260.0,1170.0,1192.5,204.0],["1993-05-26",1215.0,1215.0,1170.0,1215.0,42.0],["1993-05-27",1170.0,1215.0,1170.0,1215.0,16.0],["1993-05-28",1170.0,1215.0,1158.75,1170.0,182.0],["1993-06-01",1215.0,1215.0,1102.5,1147.5,168.0],["1993-06-02",1102.5,1170.0,1102.5,1170.0,186.0],["1993-06-03",1170.0,1327.5,1147.5,1305.0,1007.0],["1993-06-04",1327.5,1327.5,1237.5,1293.75,792.0],["1993-06-07",1305.0,1305.0,1237.5,1282.5,878.0],["1993-06-08",1305.0,1462.5,1260.0,1372.5,1989.0],["1993-06-09",1372.5,1417.5,1350.0,1372.5,285.0],["1993-06-10",1372.5,1395.0,1327.5,1350.0,124.0],["1993-06-11",1395.0,1395.0,1327.5,1350.0,85.0],["1993-06-14",1372.5,1372.5,1327.5,1327.5,155.0],["1993-06-15",1372.5,1372.5,1260.0,1282.5,183.0],["1993-06-16",1260.0,1305.0,1237.5,1237.5,71.0],["1993-06-17",1237.5,1282.5,1237.5,1237.5,109.0],["1993-06-18",1282.5,1282.5,1170.0,1215.0,157.0],["1993-06-21",1192.5,1215.0,1102.5,1147.5,428.0],["1993-06-22",1102.5,1147.5,1102.5,1102.5,132.0],["1993-06-23",1147.5,1170.0,1102.5,1170.0,224.0],["1993-06-24",1170.0,1170.0,1125.0,1170.0,86.0],["1993-06-25",1125.0,1170.0,1125.0,1170.0,34.0],["1993-06-28",1147.5,1170.0,1125.0,1147.5,160.0],["1993-06-29",1147.5,1170.0,1125.0,1125.0,22.0],["1993-06-30",1170.0,1170.0,1125.0,1170.0,56.0],["1993-07-01",1147.5,1170.0,1147.5,1170.0,40.0],["1993-07-02",1125.0,1215.0,1125.0,1192.5,104.0],["1993-07-06",1170.0,1260.0,1170.0,1260.0,326.0],["1993-07-07",1260.0,1260.0,1215.0,1215.0,39.0],["1993-07-08",1260.0,1327.5,1215.0,1293.75,1433.0],["1993-07-09",1260.0,1305.0,1260.0,1305.0,111.0],["1993-07-12",1305.0,1327.5,1282.5,1293.75,164.0],["1993-07-13",1350.0,1462.5,1316.25,1417.5,1621.0],["1993-07-14",1440.0,1440.0,1395.0,1395.0,209.0],["1993-07-15",1395.0,1440.0,1350.0,1350.0,232.0],["1993-07-16",1350.0,1395.0,1305.0,1350.0,192.0],["1993-07-19",1350.0,1350.0,1305.0,1305.0,78.0],["1993-07-20",1350.0,1350.0,1215.0,1215.0,222.0],["1993-07-21",1260.0,1260.0,1192.5,1192.5,181.0],["1993-07-22",1192.5,1260.0,1192.5,1260.0,11.0],["1993-07-23",1260.0,1305.0,1215.0,1282.5,213.0],["1993-07-26",1282.5,1305.0,1282.5,1282.5,52.0],["1993-07-27",1305.0,1350.0,1282.5,1327.5,241.0],["1993-07-28",1327.5,1395.0,1327.5,1395.0,347.0],["1993-07-29",1395.0,1440.0,1350.0,1372.5,774.0],["1993-07-30",1350.0,1417.5,1327.5,1327.5,214.0],["1993-08-02",1327.5,1372.5,1327.5,1361.25,56.0],["1993-08-03",1350.0,1395.0,1350.0,1372.5,154.0],["1993-08-04",1372.5,1372.5,1305.0,1305.0,157.0],["1993-08-05",1372.5,1372.5,1260.0,1282.5,182.0],["1993-08-06",1260.0,1305.0,1260.0,1305.0,13.0],["1993-08-09",1260.0,1282.5,1260.0,1260.0,65.0],["1993-08-10",1305.0,1305.0,1237.5,1237.5,199.0],["1993-08-11",1237.5,1282.5,1237.5,1260.0,59.0],["1993-08-12",1237.5,1282.5,1215.0,1237.5,112.0],["1993-08-13",1260.0,1260.0,1215.0,1215.0,58.0],["1993-08-16",1260.0,1260.0,1215.0,1215.0,343.0],["1993-08-17",1260.0,1260.0,1215.0,1215.0,171.0],["1993-08-18",1237.5,1282.5,1215.0,1215.0,312.0],["1993-08-19",1215.0,1260.0,1215.0,1260.0,74.0],["1993-08-20",1260.0,1260.0,1215.0,1215.0,24.0],["1993-08-23",1237.5,1282.5,1215.0,1260.0,253.0],["1993-08-24",1282.5,1282.5,1215.0,1215.0,46.0],["1993-08-25",1260.0,1260.0,1215.0,1215.0,204.0],["1993-08-26",1215.0,1237.5,1192.5,1192.5,460.0],["1993-08-27",1260.0,1260.0,1170.0,1237.5,459.0],["1993-08-30",1237.5,1237.5,1170.0,1181.25,245.0],["1993-08-31",1237.5,1248.75,1192.5,1237.5,87.0],["1993-09-01",1260.0,1305.0,1237.5,1305.0,376.0],["1993-09-02",1282.5,1440.0,1282.5,1395.0,817.0],["1993-09-03",1395.0,1440.0,1327.5,1372.5,598.0],["1993-09-07",1395.0,1440.0,1372.5,1417.5,662.0],["1993-09-08",1417.5,1440.0,1305.0,1350.0,487.0],["1993-09-09",1305.0,1350.0,1282.5,1350.0,221.0],["1993-09-10",1282.5,1395.0,1282.5,1350.0,204.0],["1993-09-13",1305.0,1350.0,1305.0,1350.0,85.0],["1993-09-14",1305.0,1395.0,1282.5,1282.5,116.0],["1993-09-15",1305.0,1338.75,1282.5,1305.0,139.0],["1993-09-16",1350.0,1350.0,1305.0,1327.5,276.0],["1993-09-17",1305.0,1305.0,1260.0,1305.0,129.0],["1993-09-20",1260.0,1350.0,1260.0,1350.0,27.0],["1993-09-21",1260.0,1305.0,1125.0,1192.5,348.0],["1993-09-22",1147.5,1215.0,1125.0,1170.0,224.0],["1993-09-23",1170.0,1215.0,1170.0,1215.0,393.0],["1993-09-24",1215.0,1260.0,1170.0,1215.0,96.0],["1993-09-27",1215.0,1260.0,1192.5,1260.0,118.0],["1993-09-28",1192.5,1237.5,1147.5,1170.0,333.0],["1993-09-29",1147.5,1215.0,1147.5,1215.0,12.0],["1993-09-30",1215.0,1215.0,1147.5,1147.5,109.0],["1993-10-01",1170.0,1215.0,1170.0,1170.0,56.0],["1993-10-04",1170.0,1237.5,1170.0,1192.5,207.0],["1993-10-05",1215.0,1215.0,1170.0,1170.0,320.0],["1993-10-06",1170.0,1237.5,1170.0,1192.5,52.0],["1993-10-07",1192.5,1237.5,1192.5,1192.5,109.0],["1993-10-08",1237.5,1237.5,1192.5,1237.5,108.0],["1993-10-11",1260.0,1350.0,1260.0,1305.0,380.0],["1993-10-12",1282.5,1350.0,1282.5,1305.0,429.0],["1993-10-13",1305.0,1327.5,1282.5,1282.5,275.0],["1993-10-14",1282.5,1462.5,1282.5,1462.5,1801.0],["1993-10-15",1451.25,1507.5,1395.0,1417.5,1893.0],["1993-10-18",1395.0,1440.0,1395.0,1395.0,359.0],["1993-10-19",1372.5,1417.5,1372.5,1372.5,242.0],["1993-10-20",1372.5,1417.5,1305.0,1372.5,311.0],["1993-10-21",1282.5,1372.5,1282.5,1350.0,84.0],["1993-10-22",1305.0,1372.5,1282.5,1316.25,30.0],["1993-10-25",1350.0,1372.5,1282.5,1372.5,159.0],["1993-10-26",1305.0,1372.5,1305.0,1305.0,228.0],["1993-10-27",1372.5,1372.5,1260.0,1327.5,208.0],["1993-10-28",1282.5,1395.0,1282.5,1361.25,379.0],["1993-10-29",1350.0,1395.0,1327.5,1350.0,493.0],["1993-11-01",1327.5,1372.5,1305.0,1338.75,209.0],["1993-11-02",1327.5,1372.5,1327.5,1350.0,172.0],["1993-11-03",1350.0,1372.5,1305.0,1305.0,49.0],["1993-11-04",1372.5,1372.5,1305.0,1305.0,40.0],["1993-11-05",1282.5,1327.5,1260.0,1327.5,93.0],["1993-11-08",1350.0,1350.0,1260.0,1350.0,117.0],["1993-11-09",1260.0,1350.0,1260.0,1260.0,17.0],["1993-11-10",1260.0,1395.0,1260.0,1395.0,600.0],["1993-11-11",1372.5,1440.0,1372.5,1417.5,1072.0],["1993-11-12",1395.0,1440.0,1372.5,1372.5,478.0],["1993-11-15",1440.0,1440.0,1372.5,1372.5,282.0],["1993-11-16",1395.0,1395.0,1260.0,1305.0,236.0],["1993-11-17",1305.0,1327.5,1282.5,1305.0,28.0],["1993-11-18",1327.5,1327.5,1282.5,1282.5,97.0],["1993-11-19",1305.0,1350.0,1282.5,1327.5,140.0],["1993-11-22",1305.0,1327.5,1282.5,1305.0,321.0],["1993-11-23",1350.0,1350.0,1305.0,1327.5,42.0],["1993-11-24",1350.0,1350.0,1305.0,1350.0,98.0],["1993-11-26",1350.0,1372.5,1327.5,1350.0,88.0],["1993-11-29",1327.5,1372.5,1327.5,1372.5,28.0],["1993-11-30",1327.5,1350.0,1305.0,1350.0,381.0],["1993-12-01",1305.0,1350.0,1305.0,1350.0,99.0],["1993-12-02",1350.0,1372.5,1305.0,1327.5,89.0],["1993-12-03",1350.0,1372.5,1327.5,1350.0,151.0],["1993-12-06",1327.5,1395.0,1327.5,1350.0,26.0],["1993-12-07",1327.5,1395.0,1327.5,1350.0,77.0],["1993-12-08",1350.0,1395.0,1350.0,1395.0,132.0],["1993-12-09",1350.0,1395.0,1350.0,1350.0,122.0],["1993-12-10",1395.0,1395.0,1282.5,1305.0,242.0],["1993-12-13",1282.5,1327.5,1282.5,1305.0,158.0],["1993-12-14",1305.0,1350.0,1305.0,1350.0,157.0],["1993-12-15",1327.5,1350.0,1327.5,1327.5,54.0],["1993-12-16",1350.0,1350.0,1327.5,1327.5,137.0],["1993-12-17",1327.5,1350.0,1305.0,1350.0,166.0],["1993-12-20",1305.0,1350.0,1305.0,1350.0,622.0],["1993-12-21",1350.0,1350.0,1282.5,1282.5,387.0],["1993-12-22",1282.5,1327.5,1282.5,1327.5,158.0],["1993-12-23",1305.0,1350.0,1282.5,1350.0,202.0],["1993-12-27",1305.0,1350.0,1305.0,1350.0,89.0],["1993-12-28",1327.5,1350.0,1305.0,1305.0,380.0],["1993-12-29",1350.0,1350.0,1305.0,1350.0,312.0],["1993-12-30",1327.5,1395.0,1327.5,1395.0,572.0],["1993-12-31",1395.0,1440.0,1372.5,1395.0,421.0],["1994-01-03",1417.5,1552.5,1417.5,1530.0,1544.0],["1994-01-04",1530.0,1530.0,1440.0,1485.0,728.0],["1994-01-05",1462.5,1507.5,1417.5,1440.0,539.0],["1994-01-06",1395.0,1440.0,1350.0,1372.5,266.0],["1994-01-07",1350.0,1395.0,1338.75,1350.0,72.0],["1994-01-10",1372.5,1372.5,1327.5,1327.5,148.0],["1994-01-11",1305.0,1327.5,1260.0,1271.25,321.0],["1994-01-12",1260.0,1305.0,1237.5,1305.0,179.0],["1994-01-13",1237.5,1305.0,1192.5,1215.0,403.0],["1994-01-14",1203.75,1237.5,1192.5,1237.5,234.0],["1994-01-17",1237.5,1237.5,1192.5,1237.5,357.0],["1994-01-18",1237.5,1305.0,1192.5,1282.5,826.0],["1994-01-19",1282.5,1327.5,1282.5,1327.5,554.0],["1994-01-20",1327.5,1327.5,1282.5,1282.5,94.0],["1994-01-21",1282.5,1327.5,1282.5,1305.0,486.0],["1994-01-24",1282.5,1305.0,1282.5,1282.5,186.0],["1994-01-25",1282.5,1305.0,1237.5,1237.5,198.0],["1994-01-26",1237.5,1282.5,1237.5,1260.0,66.0],["1994-01-27",1237.5,1260.0,1237.5,1237.5,31.0],["1994-01-28",1237.5,1237.5,1215.0,1215.0,66.0],["1994-01-31",1215.0,1260.0,1192.5,1192.5,147.0],["1994-02-01",1215.0,1215.0,1192.5,1215.0,209.0],["1994-02-02",1192.5,1215.0,1170.0,1215.0,88.0],["1994-02-03",1192.5,1215.0,1170.0,1170.0,52.0],["1994-02-04",1215.0,1215.0,1136.25,1136.25,160.0],["1994-02-07",1125.0,1147.5,1125.0,1136.25,81.0],["1994-02-08",1170.0,1170.0,1102.5,1125.0,714.0],["1994-02-09",1170.0,1170.0,1125.0,1125.0,128.0],["1994-02-10",1125.0,1147.5,1125.0,1147.5,186.0],["1994-02-11",1125.0,1147.5,1125.0,1125.0,25.0],["1994-02-14",1125.0,1170.0,1125.0,1125.0,48.0],["1994-02-15",1125.0,1170.0,1102.5,1102.5,72.0],["1994-02-16",1147.5,1147.5,1102.5,1102.5,189.0],["1994-02-17",1147.5,1147.5,1080.0,1080.0,94.0],["1994-02-18",1102.5,1102.5,1035.0,1035.0,197.0],["1994-02-22",1035.0,1080.0,1012.5,1057.5,58.0],["1994-02-23",1012.5,1057.5,990.0,1057.5,161.0],["1994-02-24",990.0,1057.5,945.0,945.0,443.0],["1994-02-25",990.0,990.0,945.0,990.0,59.0],["1994-02-28",945.0,990.0,945.0,967.5,389.0],["1994-03-01",990.0,990.0,832.5,855.0,1725.0],["1994-03-02",855.0,855.0,832.5,832.5,416.0],["1994-03-03",855.0,855.0,832.5,855.0,364.0],["1994-03-04",855.0,855.0,832.5,832.5,415.0],["1994-03-07",855.0,877.5,832.5,855.0,569.0],["1994-03-08",855.0,855.0,697.5,765.0,2555.0],["1994-03-09",765.0,832.5,765.0,810.0,2521.0],["1994-03-10",832.5,855.0,810.0,832.5,1710.0],["1994-03-11",855.0,855.0,810.0,832.5,1188.0],["1994-03-14",855.0,900.0,832.5,877.5,341.0],["1994-03-15",888.75,922.5,855.0,855.0,827.0],["1994-03-16",900.0,900.0,855.0,900.0,292.0],["1994-03-17",855.0,900.0,855.0,900.0,101.0],["1994-03-18",855.0,900.0,855.0,855.0,280.0],["1994-03-21",877.5,877.5,832.5,877.5,126.0],["1994-03-22",832.5,877.5,832.5,877.5,71.0],["1994-03-23",855.0,877.5,832.5,877.5,271.0],["1994-03-24",832.5,877.5,787.5,832.5,378.0],["1994-03-25",787.5,832.5,787.5,798.75,193.0],["1994-03-28",810.0,810.0,787.5,810.0,86.0],["1994-03-29",810.0,810.0,765.0,765.0,243.0],["1994-03-30",765.0,810.0,720.0,742.5,531.0],["1994-03-31",765.0,787.5,742.5,742.5,260.0],["1994-04-04",720.0,742.5,675.0,697.5,1068.0],["1994-04-05",742.5,810.0,731.25,787.5,2292.0],["1994-04-06",765.0,810.0,742.5,787.5,338.0],["1994-04-07",765.0,765.0,742.5,742.5,273.0],["1994-04-08",765.0,765.0,742.5,765.0,147.0],["1994-04-11",765.0,765.0,742.5,765.0,73.0],["1994-04-12",765.0,765.0,720.0,742.5,363.0],["1994-04-13",765.0,765.0,697.5,697.5,134.0],["1994-04-14",697.5,765.0,697.5,765.0,429.0],["1994-04-15",765.0,765.0,697.5,742.5,966.0],["1994-04-18",742.5,765.0,720.0,720.0,474.0],["1994-04-19",720.0,765.0,697.5,731.25,267.0],["1994-04-20",720.0,765.0,720.0,720.0,364.0],["1994-04-21",720.0,765.0,720.0,720.0,177.0],["1994-04-22",765.0,765.0,720.0,742.5,102.0],["1994-04-25",720.0,742.5,720.0,720.0,447.0],["1994-04-26",765.0,765.0,720.0,742.5,66.0],["1994-04-28",742.5,742.5,720.0,720.0,126.0],["1994-04-29",720.0,742.5,697.5,742.5,452.0],["1994-05-02",742.5,765.0,697.5,765.0,186.0],["1994-05-03",765.0,765.0,720.0,765.0,396.0],["1994-05-04",765.0,765.0,720.0,742.5,322.0],["1994-05-05",765.0,810.0,742.5,810.0,667.0],["1994-05-06",810.0,810.0,765.0,810.0,602.0],["1994-05-09",787.5,810.0,765.0,787.5,282.0],["1994-05-10",810.0,855.0,787.5,787.5,240.0],["1994-05-11",810.0,810.0,787.5,787.5,169.0],["1994-05-12",810.0,810.0,765.0,765.0,333.0],["1994-05-13",810.0,810.0,765.0,810.0,131.0],["1994-05-16",810.0,810.0,742.5,742.5,221.0],["1994-05-17",742.5,787.5,742.5,787.5,12.0],["1994-05-18",742.5,787.5,742.5,765.0,86.0],["1994-05-19",742.5,787.5,720.0,720.0,426.0],["1994-05-20",765.0,765.0,720.0,765.0,351.0],["1994-05-23",765.0,765.0,720.0,765.0,59.0],["1994-05-24",742.5,765.0,742.5,765.0,27.0],["1994-05-25",765.0,787.5,720.0,720.0,288.0],["1994-05-26",720.0,765.0,720.0,720.0,158.0],["1994-05-27",742.5,742.5,720.0,720.0,106.0],["1994-05-31",697.5,720.0,697.5,697.5,25.0],["1994-06-01",742.5,742.5,697.5,742.5,12.0],["1994-06-02",742.5,742.5,675.0,720.0,417.0],["1994-06-03",720.0,720.0,675.0,675.0,43.0],["1994-06-06",675.0,720.0,675.0,697.5,78.0],["1994-06-07",675.0,720.0,675.0,675.0,143.0],["1994-06-08",675.0,697.5,675.0,675.0,45.0],["1994-06-09",720.0,742.5,675.0,742.5,331.0],["1994-06-10",675.0,742.5,675.0,742.5,119.0],["1994-06-13",697.5,742.5,675.0,675.0,137.0],["1994-06-14",697.5,697.5,652.5,697.5,86.0],["1994-06-15",720.0,720.0,675.0,675.0,33.0],["1994-06-16",675.0,720.0,675.0,697.5,39.0],["1994-06-17",720.0,720.0,675.0,697.5,43.0],["1994-06-20",675.0,720.0,675.0,720.0,340.0],["1994-06-21",720.0,720.0,652.5,675.0,189.0],["1994-06-22",652.5,697.5,652.5,652.5,91.0],["1994-06-23",652.5,652.5,630.0,630.0,108.0],["1994-06-24",630.0,652.5,607.5,607.5,124.0],["1994-06-27",630.0,652.5,607.5,630.0,239.0],["1994-06-28",652.5,652.5,618.75,652.5,197.0],["1994-06-29",607.5,652.5,607.5,630.0,79.0],["1994-06-30",652.5,675.0,607.5,675.0,1581.0],["1994-07-01",675.0,697.5,675.0,697.5,246.0],["1994-07-05",697.5,697.5,607.5,607.5,316.0],["1994-07-06",607.5,652.5,607.5,607.5,199.0],["1994-07-07",652.5,652.5,607.5,630.0,567.0],["1994-07-08",607.5,652.5,607.5,652.5,126.0],["1994-07-11",630.0,652.5,607.5,607.5,168.0],["1994-07-12",607.5,675.0,607.5,652.5,552.0],["1994-07-13",675.0,675.0,652.5,663.75,166.0],["1994-07-14",675.0,697.5,652.5,697.5,80.0],["1994-07-15",652.5,675.0,652.5,675.0,42.0],["1994-07-18",675.0,675.0,652.5,675.0,21.0],["1994-07-19",663.75,663.75,630.0,652.5,158.0],["1994-07-20",607.5,652.5,585.0,652.5,23.0],["1994-07-21",585.0,630.0,585.0,630.0,112.0],["1994-07-22",607.5,630.0,607.5,630.0,185.0],["1994-07-25",607.5,630.0,585.0,607.5,71.0],["1994-07-26",585.0,630.0,585.0,630.0,52.0],["1994-07-27",585.0,607.5,517.5,540.0,886.0],["1994-07-28",562.5,562.5,540.0,540.0,509.0],["1994-07-29",562.5,562.5,540.0,540.0,584.0],["1994-08-01",562.5,585.0,540.0,562.5,713.0],["1994-08-02",585.0,585.0,540.0,562.5,1116.0],["1994-08-03",585.0,585.0,562.5,562.5,69.0],["1994-08-04",562.5,585.0,562.5,585.0,189.0],["1994-08-05",585.0,585.0,540.0,562.5,638.0],["1994-08-08",585.0,607.5,562.5,585.0,153.0],["1994-08-09",585.0,630.0,585.0,630.0,308.0],["1994-08-10",630.0,630.0,607.5,618.75,174.0],["1994-08-11",630.0,630.0,607.5,630.0,68.0],["1994-08-12",607.5,630.0,607.5,618.75,93.0],["1994-08-15",607.5,630.0,607.5,618.75,554.0],["1994-08-16",607.5,630.0,607.5,630.0,167.0],["1994-08-17",630.0,630.0,607.5,630.0,66.0],["1994-08-18",607.5,652.5,607.5,641.25,333.0],["1994-08-19",652.5,652.5,630.0,641.25,213.0],["1994-08-22",630.0,652.5,607.5,641.25,259.0],["1994-08-23",652.5,652.5,607.5,652.5,142.0],["1994-08-24",652.5,652.5,607.5,641.25,525.0],["1994-08-25",652.5,675.0,630.0,652.5,594.0],["1994-08-26",652.5,652.5,630.0,641.25,172.0],["1994-08-29",652.5,652.5,630.0,630.0,93.0],["1994-08-30",652.5,652.5,630.0,632.8125,244.0],["1994-08-31",641.25,652.5,630.0,630.0,658.0],["1994-09-01",652.5,652.5,630.0,630.0,492.0],["1994-09-02",630.0,652.5,630.0,630.0,145.0],["1994-09-06",630.0,652.5,585.0,652.5,176.0],["1994-09-07",585.0,652.5,585.0,652.5,91.0],["1994-09-08",607.5,652.5,607.5,652.5,148.0],["1994-09-09",607.5,652.5,607.5,618.75,67.0],["1994-09-12",630.0,630.0,585.0,585.0,144.0],["1994-09-13",630.0,630.0,585.0,630.0,173.0],["1994-09-14",630.0,630.0,585.0,607.5,489.0],["1994-09-15",585.0,607.5,585.0,607.5,55.0],["1994-09-16",585.0,607.5,562.5,562.5,33.0],["1994-09-19",607.5,607.5,562.5,607.5,313.0],["1994-09-20",585.0,607.5,517.5,562.5,266.0],["1994-09-21",562.5,562.5,540.0,562.5,1269.0],["1994-09-22",540.0,562.5,517.5,540.0,249.0],["1994-09-23",562.5,562.5,517.5,540.0,201.0],["1994-09-26",517.5,540.0,517.5,540.0,50.0],["1994-09-27",517.5,540.0,517.5,540.0,38.0],["1994-09-28",540.0,540.0,495.0,540.0,327.0],["1994-09-29",540.0,540.0,495.0,528.75,107.0],["1994-09-30",540.0,540.0,517.5,540.0,157.0],["1994-10-03",540.0,562.5,517.5,540.0,596.0],["1994-10-04",562.5,562.5,517.5,517.5,415.0],["1994-10-05",562.5,562.5,517.5,562.5,293.0],["1994-10-06",562.5,562.5,517.5,528.75,722.0],["1994-10-07",562.5,562.5,517.5,517.5,106.0],["1994-10-10",517.5,562.5,517.5,517.5,179.0],["1994-10-11",517.5,562.5,517.5,517.5,105.0],["1994-10-12",528.75,562.5,517.5,517.5,78.0],["1994-10-13",517.5,562.5,517.5,517.5,153.0],["1994-10-14",517.5,562.5,517.5,540.0,136.0],["1994-10-17",517.5,562.5,517.5,562.5,154.0],["1994-10-18",540.0,562.5,517.5,517.5,320.0],["1994-10-19",517.5,562.5,495.0,540.0,223.0],["1994-10-20",540.0,540.0,472.5,495.0,1034.0],["1994-10-21",472.5,495.0,427.5,495.0,379.0],["1994-10-24",472.5,472.5,382.5,450.0,816.0],["1994-10-25",382.5,472.5,382.5,472.5,546.0],["1994-10-26",472.5,495.0,450.0,461.25,510.0],["1994-10-27",472.5,472.5,450.0,461.25,433.0],["1994-10-28",472.5,585.0,472.5,585.0,1231.0],["1994-10-31",540.0,585.0,540.0,540.0,332.0],["1994-11-01",585.0,585.0,540.0,540.0,178.0],["1994-11-02",585.0,585.0,517.5,517.5,333.0],["1994-11-03",517.5,562.5,427.5,540.0,1228.0],["1994-11-04",495.0,540.0,495.0,517.5,395.0],["1994-11-07",517.5,517.5,495.0,495.0,162.0],["1994-11-08",495.0,517.5,495.0,495.0,754.0],["1994-11-09",495.0,517.5,450.0,495.0,203.0],["1994-11-10",450.0,495.0,450.0,495.0,74.0],["1994-11-11",450.0,495.0,450.0,450.0,126.0],["1994-11-14",495.0,495.0,427.5,450.0,397.0],["1994-11-15",450.0,472.5,450.0,472.5,128.0],["1994-11-16",450.0,472.5,405.0,472.5,242.0],["1994-11-17",427.5,472.5,405.0,472.5,167.0],["1994-11-18",472.5,472.5,405.0,405.0,190.0],["1994-11-21",427.5,472.5,427.5,472.5,505.0],["1994-11-22",427.5,472.5,427.5,427.5,27.0],["1994-11-23",427.5,450.0,427.5,427.5,41.0],["1994-11-25",450.0,472.5,427.5,472.5,127.0],["1994-11-28",427.5,472.5,427.5,450.0,353.0],["1994-11-29",450.0,472.5,427.5,427.5,220.0],["1994-11-30",427.5,472.5,427.5,472.5,159.0],["1994-12-01",427.5,472.5,427.5,450.0,1501.0],["1994-12-02",438.75,472.5,427.5,427.5,286.0],["1994-12-05",450.0,450.0,427.5,438.75,805.0],["1994-12-06",450.0,450.0,382.5,382.5,659.0],["1994-12-07",427.5,450.0,360.0,450.0,722.0],["1994-12-08",427.5,495.0,427.5,495.0,922.0],["1994-12-09",450.0,495.0,450.0,495.0,202.0],["1994-12-12",450.0,495.0,450.0,472.5,349.0],["1994-12-13",450.0,472.5,450.0,450.0,206.0],["1994-12-14",450.0,495.0,450.0,495.0,744.0],["1994-12-15",495.0,495.0,450.0,450.0,252.0],["1994-12-16",495.0,495.0,450.0,495.0,289.0],["1994-12-19",450.0,495.0,450.0,472.5,396.0],["1994-12-20",472.5,495.0,405.0,416.25,336.0],["1994-12-21",427.5,495.0,405.0,495.0,1575.0],["1994-12-22",472.5,517.5,472.5,472.5,186.0],["1994-12-23",517.5,517.5,472.5,472.5,209.0],["1994-12-27",472.5,517.5,472.5,472.5,274.0],["1994-12-28",495.0,495.0,450.0,450.0,542.0],["1994-12-29",427.5,472.5,427.5,427.5,614.0],["1994-12-30",472.5,472.5,427.5,450.0,1021.0],["1995-01-03",472.5,472.5,427.5,450.0,369.0],["1995-01-04",427.5,450.0,427.5,427.5,116.0],["1995-01-05",450.0,450.0,427.5,427.5,98.0],["1995-01-06",427.5,472.5,427.5,472.5,273.0],["1995-01-09",472.5,495.0,450.0,495.0,169.0],["1995-01-10",495.0,495.0,450.0,450.0,312.0],["1995-01-11",472.5,495.0,427.5,472.5,293.0],["1995-01-12",472.5,472.5,427.5,472.5,176.0],["1995-01-13",495.0,495.0,427.5,495.0,361.0],["1995-01-16",450.0,495.0,450.0,495.0,243.0],["1995-01-17",450.0,540.0,450.0,540.0,2156.0],["1995-01-18",540.0,540.0,517.5,540.0,872.0],["1995-01-19",540.0,562.5,517.5,562.5,1217.0],["1995-01-20",528.75,562.5,517.5,528.75,631.0],["1995-01-23",517.5,562.5,517.5,528.75,159.0],["1995-01-24",517.5,562.5,517.5,562.5,490.0],["1995-01-25",517.5,562.5,517.5,540.0,452.0],["1995-01-26",540.0,562.5,540.0,562.5,322.0],["1995-01-27",562.5,630.0,540.0,630.0,1318.0],["1995-01-30",607.5,652.5,607.5,630.0,256.0],["1995-01-31",607.5,652.5,607.5,630.0,276.0],["1995-02-01",630.0,630.0,585.0,585.0,649.0],["1995-02-02",585.0,607.5,540.0,585.0,272.0],["1995-02-03",562.5,585.0,562.5,562.5,102.0],["1995-02-06",585.0,585.0,562.5,562.5,133.0],["1995-02-07",562.5,585.0,562.5,562.5,318.0],["1995-02-08",585.0,585.0,495.0,562.5,1207.0],["1995-02-09",540.0,540.0,495.0,517.5,251.0],["1995-02-10",540.0,540.0,495.0,517.5,114.0],["1995-02-13",495.0,540.0,495.0,540.0,270.0],["1995-02-14",540.0,540.0,495.0,495.0,81.0],["1995-02-15",517.5,540.0,495.0,495.0,322.0],["1995-02-16",495.0,540.0,495.0,495.0,94.0],["1995-02-17",495.0,540.0,495.0,540.0,62.0],["1995-02-21",495.0,551.25,495.0,551.25,375.0],["1995-02-22",540.0,562.5,540.0,562.5,219.0],["1995-02-23",562.5,585.0,562.5,562.5,607.0],["1995-02-24",607.5,607.5,540.0,585.0,309.0],["1995-02-27",585.0,585.0,540.0,562.5,148.0],["1995-02-28",585.0,585.0,540.0,540.0,601.0],["1995-03-01",540.0,562.5,540.0,540.0,236.0],["1995-03-02",562.5,562.5,540.0,540.0,226.0],["1995-03-03",540.0,562.5,540.0,540.0,204.0],["1995-03-06",540.0,585.0,540.0,540.0,129.0],["1995-03-07",540.0,585.0,540.0,540.0,73.0],["1995-03-08",540.0,585.0,540.0,540.0,123.0],["1995-03-09",540.0,540.0,540.0,540.0,46.0],["1995-03-10",540.0,562.5,495.0,540.0,169.0],["1995-03-13",495.0,540.0,495.0,540.0,198.0],["1995-03-14",517.5,540.0,517.5,540.0,25.0],["1995-03-15",517.5,540.0,517.5,517.5,26.0],["1995-03-16",540.0,562.5,517.5,551.25,620.0],["1995-03-17",562.5,562.5,540.0,540.0,188.0],["1995-03-20",540.0,540.0,517.5,517.5,132.0],["1995-03-21",517.5,562.5,495.0,517.5,152.0],["1995-03-22",495.0,517.5,495.0,495.0,169.0],["1995-03-23",495.0,517.5,495.0,495.0,138.0],["1995-03-24",517.5,517.5,495.0,517.5,85.0],["1995-03-27",506.25,517.5,506.25,517.5,125.0],["1995-03-28",517.5,517.5,495.0,495.0,9.0],["1995-03-29",495.0,517.5,495.0,517.5,108.0],["1995-03-30",517.5,517.5,495.0,495.0,49.0],["1995-03-31",517.5,517.5,495.0,506.25,315.0],["1995-04-03",517.5,517.5,472.5,517.5,158.0],["1995-04-04",472.5,517.5,472.5,495.0,96.0],["1995-04-05",472.5,517.5,472.5,472.5,69.0],["1995-04-06",495.0,495.0,495.0,495.0,35.0],["1995-04-07",540.0,607.5,517.5,573.75,1549.0],["1995-04-10",562.5,607.5,562.5,585.0,1048.0],["1995-04-11",585.0,607.5,585.0,585.0,502.0],["1995-04-12",585.0,607.5,585.0,607.5,411.0],["1995-04-13",585.0,607.5,540.0,562.5,1438.0],["1995-04-17",585.0,624.375,562.5,624.375,491.0],["1995-04-18",585.0,652.5,585.0,652.5,908.0],["1995-04-19",652.5,652.5,585.0,630.0,429.0],["1995-04-20",630.0,630.0,607.5,630.0,1272.0],["1995-04-21",630.0,630.0,607.5,630.0,334.0],["1995-04-24",630.0,630.0,607.5,607.5,943.0],["1995-04-25",607.5,630.0,607.5,607.5,633.0],["1995-04-26",630.0,630.0,607.5,618.75,292.0],["1995-04-27",630.0,787.5,607.5,742.5,2204.0],["1995-04-28",720.0,787.5,720.0,742.5,967.0],["1995-05-01",765.0,787.5,742.5,779.0625,846.0],["1995-05-02",765.0,787.5,765.0,787.5,292.0],["1995-05-03",787.5,810.0,765.0,787.5,714.0],["1995-05-04",787.5,810.0,720.0,720.0,664.0],["1995-05-05",742.5,742.5,720.0,742.5,171.0],["1995-05-08",720.0,742.5,703.125,708.75,149.0],["1995-05-09",703.125,742.5,675.0,697.5,418.0],["1995-05-10",697.5,742.5,675.0,720.0,273.0],["1995-05-11",742.5,742.5,697.5,720.0,330.0],["1995-05-12",720.0,765.0,720.0,759.375,440.0],["1995-05-15",742.5,765.0,742.5,742.5,299.0],["1995-05-16",720.0,759.375,720.0,720.0,201.0],["1995-05-17",742.5,742.5,720.0,742.5,276.0],["1995-05-18",810.0,832.5,720.0,753.75,1038.0],["1995-05-19",765.0,776.25,697.5,765.0,944.0],["1995-05-22",765.0,765.0,720.0,720.0,473.0],["1995-05-23",742.5,742.5,720.0,731.25,147.0],["1995-05-24",742.5,742.5,697.5,720.0,306.0],["1995-05-25",742.5,765.0,697.5,765.0,182.0],["1995-05-26",765.0,765.0,720.0,765.0,194.0],["1995-05-30",765.0,765.0,697.5,697.5,438.0],["1995-05-31",697.5,742.5,697.5,742.5,136.0],["1995-06-01",742.5,742.5,697.5,708.75,254.0],["1995-06-02",720.0,720.0,652.5,652.5,220.0],["1995-06-05",697.5,720.0,675.0,697.5,347.0],["1995-06-06",720.0,720.0,652.5,652.5,279.0],["1995-06-07",630.0,675.0,630.0,675.0,592.0],["1995-06-08",675.0,697.5,649.6875,697.5,712.0],["1995-06-09",675.0,697.5,675.0,697.5,36.0],["1995-06-12",697.5,697.5,652.5,675.0,196.0],["1995-06-13",675.0,675.0,630.0,630.0,381.0],["1995-06-14",675.0,675.0,630.0,641.25,254.0],["1995-06-15",630.0,675.0,630.0,652.5,201.0],["1995-06-16",675.0,675.0,630.0,652.5,436.0],["1995-06-19",675.0,697.5,675.0,675.0,162.0],["1995-06-20",697.5,697.5,675.0,697.5,137.0],["1995-06-21",675.0,697.5,652.5,652.5,126.0],["1995-06-22",635.625,697.5,635.625,697.5,331.0],["1995-06-23",652.5,675.0,607.5,630.0,211.0],["1995-06-26",630.0,630.0,607.5,630.0,179.0],["1995-06-27",607.5,630.0,607.5,607.5,135.0],["1995-06-28",630.0,630.0,562.5,562.5,346.0],["1995-06-29",562.5,607.5,562.5,607.5,96.0],["1995-06-30",607.5,607.5,585.0,607.5,88.0],["1995-07-03",562.5,585.0,562.5,573.75,190.0],["1995-07-05",585.0,585.0,562.5,562.5,582.0],["1995-07-06",585.0,585.0,495.0,517.5,1356.0],["1995-07-07",517.5,562.5,517.5,545.625,757.0],["1995-07-10",562.5,585.0,540.0,562.5,876.0],["1995-07-11",573.75,652.5,495.0,652.5,356.0],["1995-07-12",630.0,742.5,630.0,742.5,557.0],["1995-07-13",652.5,765.0,652.5,708.75,1252.0],["1995-07-14",697.5,810.0,697.5,810.0,1669.0],["1995-07-17",765.0,810.0,720.0,720.0,816.0],["1995-07-18",720.0,742.5,697.5,720.0,544.0],["1995-07-19",731.25,731.25,675.0,675.0,274.0],["1995-07-20",675.0,720.0,675.0,720.0,136.0],["1995-07-21",675.0,697.5,675.0,675.0,171.0],["1995-07-24",697.5,742.5,675.0,742.5,537.0],["1995-07-25",742.5,787.5,742.5,787.5,1061.0],["1995-07-26",787.5,787.5,742.5,787.5,448.0],["1995-07-27",742.5,810.0,742.5,810.0,173.0],["1995-07-28",742.5,765.0,720.0,765.0,289.0],["1995-07-31",765.0,787.5,742.5,776.25,793.0],["1995-08-01",787.5,787.5,720.0,742.5,434.0],["1995-08-02",720.0,787.5,720.0,742.5,216.0],["1995-08-03",742.5,787.5,742.5,787.5,318.0],["1995-08-04",787.5,787.5,742.5,787.5,461.0],["1995-08-07",765.0,810.0,765.0,787.5,641.0],["1995-08-08",787.5,888.75,776.25,888.75,1977.0],["1995-08-09",900.0,945.0,877.5,945.0,3767.0],["1995-08-10",945.0,967.5,900.0,922.5,1396.0],["1995-08-11",877.5,922.5,855.0,877.5,838.0],["1995-08-14",900.0,922.5,877.5,900.0,993.0],["1995-08-15",900.0,900.0,877.5,877.5,579.0],["1995-08-16",900.0,900.0,877.5,900.0,1146.0],["1995-08-17",877.5,922.5,855.0,900.0,1692.0],["1995-08-18",900.0,990.0,877.5,967.5,1901.0],["1995-08-21",967.5,967.5,877.5,945.0,577.0],["1995-08-22",945.0,945.0,877.5,900.0,234.0],["1995-08-23",877.5,945.0,877.5,922.5,297.0],["1995-08-24",922.5,945.0,877.5,877.5,435.0],["1995-08-25",900.0,900.0,877.5,900.0,409.0],["1995-08-28",900.0,900.0,877.5,877.5,209.0],["1995-08-29",900.0,900.0,810.0,832.5,519.0],["1995-08-30",855.0,877.5,810.0,877.5,384.0],["1995-08-31",877.5,922.5,832.5,877.5,530.0],["1995-09-01",877.5,922.5,877.5,900.0,151.0],["1995-09-05",922.5,922.5,855.0,855.0,277.0],["1995-09-06",855.0,922.5,855.0,900.0,666.0],["1995-09-07",922.5,945.0,900.0,922.5,662.0],["1995-09-08",933.75,967.5,922.5,967.5,437.0],["1995-09-11",967.5,967.5,945.0,956.25,328.0],["1995-09-12",967.5,967.5,900.0,945.0,481.0],["1995-09-13",922.5,945.0,900.0,900.0,447.0],["1995-09-14",945.0,945.0,877.5,922.5,225.0],["1995-09-15",877.5,922.5,855.0,855.0,296.0],["1995-09-18",900.0,900.0,855.0,877.5,271.0],["1995-09-19",855.0,900.0,855.0,855.0,261.0],["1995-09-20",855.0,877.5,832.5,855.0,547.0],["1995-09-21",877.5,877.5,832.5,832.5,121.0],["1995-09-22",877.5,877.5,787.5,810.0,359.0],["1995-09-25",787.5,832.5,787.5,810.0,54.0],["1995-09-26",832.5,832.5,787.5,810.0,195.0],["1995-09-27",832.5,832.5,787.5,832.5,302.0],["1995-09-28",810.0,855.0,810.0,810.0,92.0],["1995-09-29",810.0,855.0,798.75,810.0,178.0],["1995-10-02",810.0,810.0,765.0,787.5,707.0],["1995-10-03",787.5,810.0,765.0,765.0,248.0],["1995-10-04",765.0,810.0,765.0,787.5,92.0],["1995-10-05",765.0,787.5,697.5,765.0,422.0],["1995-10-06",720.0,765.0,697.5,742.5,304.0],["1995-10-09",720.0,742.5,697.5,742.5,26.0],["1995-10-10",697.5,742.5,697.5,697.5,204.0],["1995-10-11",765.0,765.0,675.0,742.5,381.0],["1995-10-12",742.5,742.5,675.0,697.5,273.0],["1995-10-13",686.25,742.5,607.5,618.75,794.0],["1995-10-16",652.5,652.5,607.5,618.75,392.0],["1995-10-17",630.0,652.5,618.75,652.5,264.0],["1995-10-18",652.5,652.5,618.75,630.0,97.0],["1995-10-19",652.5,652.5,618.75,618.75,91.0],["1995-10-20",618.75,652.5,618.75,652.5,508.0],["1995-10-23",652.5,697.5,618.75,630.0,659.0],["1995-10-24",675.0,697.5,630.0,652.5,249.0],["1995-10-25",652.5,652.5,596.25,641.25,502.0],["1995-10-26",596.25,641.25,551.25,607.5,508.0],["1995-10-27",607.5,618.75,528.75,618.75,478.0],["1995-10-30",630.0,675.0,585.0,630.0,545.0],["1995-10-31",630.0,630.0,585.0,630.0,163.0],["1995-11-01",585.0,630.0,585.0,585.0,58.0],["1995-11-02",562.5,630.0,540.0,562.5,318.0],["1995-11-03",540.0,562.5,517.5,562.5,319.0],["1995-11-06",562.5,607.5,517.5,607.5,265.0],["1995-11-07",607.5,607.5,562.5,562.5,258.0],["1995-11-08",540.0,562.5,495.0,540.0,542.0],["1995-11-09",540.0,540.0,495.0,517.5,450.0],["1995-11-10",540.0,562.5,495.0,562.5,582.0],["1995-11-13",517.5,562.5,495.0,517.5,414.0],["1995-11-14",562.5,585.0,517.5,585.0,273.0],["1995-11-15",540.0,585.0,540.0,562.5,467.0],["1995-11-16",585.0,585.0,562.5,585.0,169.0],["1995-11-17",562.5,585.0,540.0,585.0,282.0],["1995-11-20",585.0,585.0,540.0,540.0,130.0],["1995-11-21",585.0,585.0,540.0,551.25,106.0],["1995-11-22",540.0,585.0,540.0,585.0,112.0],["1995-11-24",562.5,585.0,562.5,562.5,66.0],["1995-11-27",562.5,585.0,540.0,585.0,144.0],["1995-11-28",585.0,630.0,562.5,607.5,2236.0],["1995-11-29",630.0,630.0,607.5,618.75,1257.0],["1995-11-30",630.0,630.0,607.5,607.5,124.0],["1995-12-01",607.5,630.0,562.5,607.5,386.0],["1995-12-04",585.0,607.5,540.0,540.0,716.0],["1995-12-05",585.0,585.0,517.5,562.5,1189.0],["1995-12-06",540.0,562.5,517.5,517.5,341.0],["1995-12-07",517.5,540.0,517.5,528.75,273.0],["1995-12-08",517.5,562.5,495.0,495.0,397.0],["1995-12-11",472.5,540.0,472.5,495.0,257.0],["1995-12-12",472.5,517.5,472.5,472.5,151.0],["1995-12-13",472.5,517.5,472.5,517.5,337.0],["1995-12-14",472.5,517.5,472.5,472.5,477.0],["1995-12-15",472.5,517.5,472.5,483.75,277.0],["1995-12-18",517.5,517.5,472.5,472.5,171.0],["1995-12-19",517.5,517.5,472.5,472.5,435.0],["1995-12-20",472.5,506.25,450.0,450.0,271.0],["1995-12-21",472.5,517.5,450.0,495.0,1356.0],["1995-12-22",495.0,630.0,495.0,585.0,5193.0],["1995-12-26",607.5,607.5,562.5,562.5,973.0],["1995-12-27",607.5,607.5,517.5,540.0,772.0],["1995-12-28",585.0,585.0,517.5,551.25,611.0],["1995-12-29",540.0,607.5,540.0,562.5,3446.0],["1996-01-02",585.0,607.5,540.0,585.0,1103.0],["1996-01-03",607.5,607.5,540.0,540.0,1541.0],["1996-01-04",585.0,607.5,540.0,562.5,1472.0],["1996-01-05",585.0,585.0,540.0,585.0,692.0],["1996-01-08",585.0,585.0,540.0,585.0,322.0],["1996-01-09",562.5,585.0,540.0,573.75,853.0],["1996-01-10",562.5,585.0,562.5,562.5,437.0],["1996-01-11",585.0,585.0,517.5,517.5,337.0],["1996-01-12",582.1875,585.0,517.5,585.0,309.0],["1996-01-15",585.0,585.0,540.0,540.0,93.0],["1996-01-16",585.0,585.0,540.0,562.5,157.0],["1996-01-17",585.0,607.5,540.0,585.0,583.0],["1996-01-18",573.75,630.0,573.75,607.5,1772.0],["1996-01-19",585.0,630.0,585.0,607.5,426.0],["1996-01-22",607.5,607.5,551.25,562.5,588.0],["1996-01-23",562.5,607.5,540.0,540.0,339.0],["1996-01-24",585.0,585.0,540.0,585.0,788.0],["1996-01-25",585.0,585.0,540.0,568.125,1006.0],["1996-01-26",540.0,585.0,523.125,540.0,448.0],["1996-01-29",562.5,562.5,517.5,562.5,205.0],["1996-01-30",517.5,562.5,517.5,562.5,288.0],["1996-01-31",562.5,562.5,517.5,562.5,291.0],["1996-02-01",562.5,562.5,517.5,562.5,1522.0],["1996-02-02",562.5,585.0,540.0,585.0,1260.0],["1996-02-05",585.0,585.0,562.5,562.5,342.0],["1996-02-06",562.5,585.0,540.0,585.0,266.0],["1996-02-07",562.5,562.5,540.0,540.0,449.0],["1996-02-08",562.5,585.0,551.25,551.25,211.0],["1996-02-09",551.25,585.0,551.25,573.75,328.0],["1996-02-12",573.75,573.75,540.0,562.5,223.0],["1996-02-13",540.0,562.5,528.75,545.625,868.0],["1996-02-14",540.0,551.25,540.0,551.25,185.0],["1996-02-15",540.0,562.5,540.0,551.25,438.0],["1996-02-16",556.875,562.5,528.75,528.75,257.0],["1996-02-20",528.75,562.5,528.75,540.0,607.0],["1996-02-21",540.0,562.5,528.75,528.75,428.0],["1996-02-22",562.5,585.0,528.75,562.5,1035.0],["1996-02-23",573.75,573.75,540.0,540.0,631.0],["1996-02-26",562.5,562.5,540.0,540.0,205.0],["1996-02-27",540.0,562.5,540.0,540.0,332.0],["1996-02-28",540.0,562.5,540.0,551.25,339.0],["1996-02-29",540.0,562.5,528.75,528.75,472.0],["1996-03-01",540.0,540.0,495.0,517.5,543.0],["1996-03-04",540.0,540.0,506.25,506.25,378.0],["1996-03-05",540.0,540.0,506.25,517.5,749.0],["1996-03-06",540.0,540.0,517.5,517.5,179.0],["1996-03-07",540.0,562.5,517.5,562.5,799.0],["1996-03-08",540.0,542.8125,438.75,517.5,2579.0],["1996-03-11",495.0,517.5,495.0,517.5,280.0],["1996-03-12",540.0,540.0,517.5,528.75,454.0],["1996-03-13",540.0,540.0,517.5,540.0,267.0],["1996-03-14",528.75,540.0,517.5,540.0,501.0],["1996-03-15",540.0,540.0,517.5,517.5,293.0],["1996-03-18",517.5,540.0,472.5,517.5,460.0],["1996-03-19",495.0,540.0,495.0,517.5,335.0],["1996-03-20",517.5,528.75,472.5,506.25,409.0],["1996-03-21",506.25,528.75,472.5,495.0,396.0],["1996-03-22",517.5,517.5,495.0,495.0,189.0],["1996-03-25",495.0,517.5,472.5,483.75,322.0],["1996-03-26",495.0,495.0,427.5,450.0,825.0],["1996-03-27",472.5,495.0,450.0,472.5,399.0],["1996-03-28",495.0,495.0,450.0,495.0,377.0],["1996-03-29",472.5,495.0,472.5,495.0,84.0],["1996-04-01",495.0,506.25,472.5,472.5,254.0],["1996-04-02",506.25,506.25,472.5,472.5,208.0],["1996-04-03",472.5,506.25,472.5,506.25,79.0],["1996-04-04",495.0,506.25,472.5,495.0,374.0],["1996-04-08",483.75,528.75,483.75,517.5,383.0],["1996-04-09",528.75,585.0,506.25,573.75,2302.0],["1996-04-10",573.75,585.0,517.5,517.5,818.0],["1996-04-11",540.0,562.5,517.5,517.5,220.0],["1996-04-12",540.0,540.0,517.5,540.0,108.0],["1996-04-15",517.5,540.0,517.5,528.75,67.0],["1996-04-16",528.75,540.0,517.5,517.5,153.0],["1996-04-17",517.5,540.0,517.5,540.0,173.0],["1996-04-18",540.0,540.0,495.0,540.0,146.0],["1996-04-19",495.0,540.0,472.5,495.0,289.0],["1996-04-22",495.0,517.5,472.5,472.5,227.0],["1996-04-23",472.5,517.5,472.5,472.5,821.0],["1996-04-24",472.5,517.5,472.5,483.75,258.0],["1996-04-25",517.5,517.5,472.5,517.5,326.0],["1996-04-26",517.5,528.75,472.5,506.25,258.0],["1996-04-29",495.0,540.0,461.25,472.5,2235.0],["1996-04-30",472.5,540.0,472.5,517.5,342.0],["1996-05-01",472.5,540.0,472.5,540.0,356.0],["1996-05-02",517.5,540.0,517.5,517.5,236.0],["1996-05-03",540.0,540.0,495.0,495.0,352.0],["1996-05-06",495.0,540.0,472.5,495.0,135.0],["1996-05-07",472.5,562.5,472.5,517.5,892.0],["1996-05-08",562.5,562.5,517.5,540.0,470.0],["1996-05-09",562.5,562.5,517.5,540.0,2226.0],["1996-05-10",551.25,551.25,528.75,551.25,606.0],["1996-05-13",551.25,551.25,528.75,551.25,781.0],["1996-05-14",551.25,551.25,528.75,551.25,1080.0],["1996-05-15",551.25,585.0,528.75,585.0,3719.0],["1996-05-16",585.0,585.0,540.0,562.5,983.0],["1996-05-17",540.0,562.5,540.0,562.5,904.0],["1996-05-20",562.5,562.5,540.0,562.5,652.0],["1996-05-21",517.5,562.5,517.5,551.25,3284.0],["1996-05-22",585.0,708.75,562.5,686.25,5306.0],["1996-05-23",720.0,742.5,652.5,675.0,2568.0],["1996-05-24",675.0,742.5,675.0,720.0,933.0],["1996-05-28",720.0,720.0,607.5,630.0,1127.0],["1996-05-29",630.0,731.25,630.0,720.0,3399.0],["1996-05-30",720.0,765.0,708.75,720.0,2783.0],["1996-05-31",731.25,731.25,630.0,697.5,582.0],["1996-06-03",652.5,720.0,652.5,708.75,897.0],["1996-06-04",720.0,720.0,652.5,652.5,437.0],["1996-06-05",652.5,697.5,652.5,675.0,254.0],["1996-06-06",652.5,675.0,652.5,675.0,1632.0],["1996-06-07",675.0,675.0,630.0,675.0,854.0],["1996-06-10",742.5,742.5,697.5,742.5,2987.0],["1996-06-11",765.0,787.5,720.0,765.0,3149.0],["1996-06-12",810.0,810.0,742.5,776.25,1923.0],["1996-06-13",776.25,810.0,742.5,787.5,1030.0],["1996-06-14",798.75,798.75,742.5,742.5,819.0],["1996-06-17",765.0,798.75,731.25,765.0,808.0],["1996-06-18",787.5,787.5,720.0,720.0,1006.0],["1996-06-19",742.5,742.5,675.0,675.0,747.0],["1996-06-20",720.0,720.0,663.75,697.5,450.0],["1996-06-21",697.5,720.0,663.75,720.0,233.0],["1996-06-24",742.5,742.5,697.5,708.75,254.0],["1996-06-25",742.5,742.5,697.5,720.0,545.0],["1996-06-26",742.5,742.5,686.25,720.0,632.0],["1996-06-27",731.25,731.25,675.0,697.5,386.0],["1996-06-28",697.5,697.5,675.0,697.5,222.0],["1996-07-01",697.5,697.5,675.0,675.0,213.0],["1996-07-02",697.5,742.5,675.0,675.0,841.0],["1996-07-03",720.0,720.0,663.75,663.75,520.0],["1996-07-05",697.5,697.5,663.75,675.0,202.0],["1996-07-08",652.5,697.5,630.0,675.0,508.0],["1996-07-09",675.0,697.5,540.0,551.25,1281.0],["1996-07-10",562.5,585.0,540.0,585.0,978.0],["1996-07-11",585.0,607.5,517.5,562.5,498.0],["1996-07-12",585.0,585.0,517.5,562.5,276.0],["1996-07-15",562.5,562.5,495.0,495.0,619.0],["1996-07-16",517.5,540.0,450.0,472.5,1044.0],["1996-07-17",506.25,540.0,472.5,517.5,633.0],["1996-07-18",540.0,540.0,495.0,528.75,513.0],["1996-07-19",517.5,540.0,495.0,540.0,368.0],["1996-07-22",495.0,540.0,495.0,495.0,304.0],["1996-07-23",495.0,540.0,427.5,472.5,532.0],["1996-07-24",427.5,472.5,337.5,410.625,1406.0],["1996-07-25",405.0,472.5,405.0,427.5,607.0],["1996-07-26",452.8125,472.5,427.5,427.5,431.0],["1996-07-29",450.0,450.0,405.0,405.0,502.0],["1996-07-30",405.0,450.0,405.0,427.5,188.0],["1996-07-31",450.0,472.5,416.25,427.5,506.0],["1996-08-01",427.5,472.5,405.0,438.75,511.0],["1996-08-02",438.75,450.0,405.0,450.0,462.0],["1996-08-05",427.5,450.0,427.5,430.3125,84.0],["1996-08-06",450.0,450.0,427.5,427.5,424.0],["1996-08-07",450.0,450.0,427.5,450.0,470.0],["1996-08-08",427.5,450.0,427.5,427.5,164.0],["1996-08-09",450.0,450.0,427.5,450.0,94.0],["1996-08-12",450.0,472.5,427.5,472.5,322.0],["1996-08-13",472.5,483.75,450.0,472.5,196.0],["1996-08-14",483.75,483.75,450.0,483.75,66.0],["1996-08-15",483.75,483.75,450.0,450.0,178.0],["1996-08-16",483.75,483.75,450.0,450.0,157.0],["1996-08-19",472.5,472.5,450.0,461.25,208.0],["1996-08-20",472.5,472.5,427.5,438.75,628.0],["1996-08-21",438.75,450.0,427.5,427.5,136.0],["1996-08-22",427.5,461.25,427.5,427.5,121.0],["1996-08-23",461.25,461.25,427.5,450.0,152.0],["1996-08-26",461.25,461.25,427.5,438.75,201.0],["1996-08-27",393.75,461.25,393.75,427.5,32359.0],["1996-08-28",427.5,427.5,393.75,399.375,4637.0],["1996-08-29",393.75,416.25,393.75,393.75,1443.0],["1996-08-30",393.75,416.25,393.75,416.25,443.0],["1996-09-03",393.75,416.25,393.75,416.25,409.0],["1996-09-04",393.75,427.5,382.5,393.75,618.0],["1996-09-05",393.75,393.75,360.0,371.25,636.0],["1996-09-06",382.5,405.0,360.0,382.5,785.0],["1996-09-09",393.75,427.5,382.5,405.0,1505.0],["1996-09-10",427.5,427.5,371.25,376.875,1094.0],["1996-09-11",382.5,393.75,371.25,393.75,821.0],["1996-09-12",382.5,405.0,371.25,371.25,478.0],["1996-09-13",393.75,393.75,360.0,365.625,1111.0],["1996-09-16",371.25,371.25,360.0,371.25,1231.0],["1996-09-17",371.25,371.25,360.0,371.25,508.0],["1996-09-18",360.0,371.25,360.0,360.0,529.0],["1996-09-19",371.25,371.25,348.75,365.625,2407.0],["1996-09-20",360.0,382.5,360.0,371.25,387.0],["1996-09-23",360.0,382.5,360.0,360.0,456.0],["1996-09-24",382.5,382.5,348.75,348.75,1099.0],["1996-09-25",360.0,365.625,348.75,360.0,1748.0],["1996-09-26",365.625,365.625,348.75,348.75,446.0],["1996-09-27",348.75,371.25,348.75,371.25,1414.0],["1996-09-30",371.25,450.0,365.625,416.25,2638.0],["1996-10-01",427.5,472.5,416.25,416.25,1858.0],["1996-10-02",427.5,438.75,416.25,427.5,363.0],["1996-10-03",416.25,427.5,393.75,416.25,797.0],["1996-10-04",416.25,427.5,416.25,416.25,144.0],["1996-10-07",427.5,427.5,416.25,416.25,267.0],["1996-10-08",416.25,427.5,416.25,416.25,297.0],["1996-10-09",416.25,427.5,382.5,382.5,846.0],["1996-10-10",382.5,399.375,382.5,382.5,67.0],["1996-10-11",393.75,405.0,382.5,382.5,228.0],["1996-10-14",393.75,393.75,360.0,360.0,211.0],["1996-10-15",382.5,382.5,360.0,360.0,391.0],["1996-10-16",371.25,371.25,360.0,371.25,634.0],["1996-10-17",371.25,382.5,360.0,360.0,475.0],["1996-10-18",360.0,382.5,360.0,371.25,823.0],["1996-10-21",371.25,382.5,360.0,360.0,869.0],["1996-10-22",360.0,376.875,360.0,360.0,478.0],["1996-10-23",376.875,376.875,360.0,376.875,512.0],["1996-10-24",376.875,382.5,371.25,371.25,541.0],["1996-10-25",371.25,382.5,371.25,379.6875,495.0],["1996-10-28",371.25,382.5,360.0,362.8125,591.0],["1996-10-29",362.8125,371.25,360.0,360.0,148.0],["1996-10-30",371.25,371.25,360.0,360.0,180.0],["1996-10-31",371.25,371.25,360.0,360.0,257.0],["1996-11-01",360.0,371.25,360.0,365.625,410.0],["1996-11-04",371.25,371.25,360.0,365.625,500.0],["1996-11-05",360.0,365.625,360.0,360.0,1592.0],["1996-11-06",365.625,365.625,360.0,360.0,274.0],["1996-11-07",360.0,360.0,337.5,343.125,727.0],["1996-11-08",337.5,348.75,292.5,337.5,2875.0],["1996-11-11",315.0,337.5,303.75,303.75,707.0],["1996-11-12",315.0,348.75,315.0,337.5,1107.0],["1996-11-13",348.75,348.75,326.25,348.75,439.0],["1996-11-14",348.75,354.375,331.875,331.875,1049.0],["1996-11-15",348.75,348.75,326.25,337.5,412.0],["1996-11-18",337.5,348.75,337.5,343.125,284.0],["1996-11-19",340.3125,343.125,309.375,315.0,593.0],["1996-11-20",309.375,337.5,303.75,326.25,1270.0],["1996-11-21",315.0,337.5,315.0,337.5,407.0],["1996-11-22",326.25,337.5,326.25,337.5,347.0],["1996-11-25",348.75,348.75,326.25,337.5,438.0],["1996-11-26",337.5,348.75,326.25,348.75,1251.0],["1996-11-27",326.25,348.75,326.25,337.5,679.0],["1996-11-29",348.75,348.75,326.25,337.5,316.0],["1996-12-02",348.75,348.75,326.25,337.5,717.0],["1996-12-03",348.75,348.75,326.25,337.5,848.0],["1996-12-04",326.25,348.75,315.0,315.0,637.0],["1996-12-05",337.5,337.5,315.0,320.625,484.0],["1996-12-06",303.75,326.25,303.75,315.0,264.0],["1996-12-09",315.0,337.5,315.0,320.625,346.0],["1996-12-10",320.625,337.5,315.0,337.5,484.0],["1996-12-11",337.5,337.5,326.25,334.6875,539.0],["1996-12-12",326.25,337.5,292.5,292.5,1516.0],["1996-12-13",303.75,326.25,292.5,320.625,1581.0],["1996-12-16",326.25,326.25,292.5,292.5,833.0],["1996-12-17",298.125,315.0,292.5,303.75,497.0],["1996-12-18",292.5,303.75,281.25,303.75,2815.0],["1996-12-19",281.25,303.75,281.25,292.5,664.0],["1996-12-20",315.0,315.0,281.25,303.75,1758.0],["1996-12-23",292.5,303.75,270.0,286.875,2421.0],["1996-12-24",281.25,292.5,270.0,292.5,845.0],["1996-12-26",278.4375,315.0,270.0,303.75,1127.0],["1996-12-27",303.75,320.625,303.75,315.0,2012.0],["1996-12-30",320.625,320.625,270.0,292.5,2053.0],["1996-12-31",281.25,303.75,281.25,292.5,1826.0],["1997-01-02",303.75,303.75,292.5,292.5,204.0],["1997-01-03",292.5,303.75,292.5,298.125,223.0],["1997-01-06",303.75,315.0,292.5,303.75,267.0],["1997-01-07",298.125,315.0,292.5,303.75,850.0],["1997-01-08",295.3125,320.625,292.5,315.0,2607.0],["1997-01-09",315.0,348.75,315.0,343.125,3893.0],["1997-01-10",343.125,354.375,331.875,348.75,1744.0],["1997-01-13",348.75,357.1875,348.75,357.1875,788.0],["1997-01-14",360.0,365.625,348.75,360.0,1101.0],["1997-01-15",360.0,360.0,348.75,360.0,335.0],["1997-01-16",351.5625,360.0,348.75,354.375,374.0],["1997-01-17",348.75,354.375,303.75,326.25,1738.0],["1997-01-20",326.25,326.25,303.75,315.0,449.0],["1997-01-21",315.0,320.625,303.75,315.0,975.0],["1997-01-22",315.0,326.25,309.375,315.0,294.0],["1997-01-23",326.25,337.5,315.0,337.5,293.0],["1997-01-24",337.5,337.5,315.0,320.625,108.0],["1997-01-27",315.0,326.25,315.0,326.25,123.0],["1997-01-28",326.25,326.25,292.5,303.75,346.0],["1997-01-29",303.75,315.0,258.75,303.75,538.0],["1997-01-30",303.75,337.5,292.5,326.25,1389.0],["1997-01-31",337.5,348.75,320.625,337.5,907.0],["1997-02-03",337.5,343.125,326.25,331.875,292.0],["1997-02-04",331.875,343.125,326.25,326.25,310.0],["1997-02-05",343.125,343.125,326.25,326.25,173.0],["1997-02-06",337.5,337.5,326.25,326.25,233.0],["1997-02-07",337.5,348.75,326.25,343.125,1396.0],["1997-02-10",348.75,354.375,331.875,354.375,386.0],["1997-02-11",354.375,365.625,343.125,354.375,811.0],["1997-02-12",360.0,427.5,354.375,393.75,1048.0],["1997-02-13",393.75,405.0,371.25,382.5,445.0],["1997-02-14",382.5,416.25,376.875,405.0,639.0],["1997-02-18",405.0,433.125,405.0,427.5,927.0],["1997-02-19",427.5,427.5,382.5,382.5,346.0],["1997-02-20",405.0,405.0,360.0,382.5,979.0],["1997-02-21",371.25,382.5,360.0,371.25,426.0],["1997-02-24",371.25,382.5,371.25,371.25,81.0],["1997-02-25",371.25,382.5,343.125,354.375,282.0],["1997-02-26",360.0,371.25,343.125,348.75,171.0],["1997-02-27",360.0,360.0,337.5,343.125,846.0],["1997-02-28",348.75,360.0,337.5,340.3125,321.0],["1997-03-03",354.375,360.0,326.25,326.25,470.0],["1997-03-04",337.5,337.5,326.25,326.25,106.0],["1997-03-05",337.5,337.5,315.0,315.0,188.0],["1997-03-06",326.25,326.25,281.25,281.25,891.0],["1997-03-07",303.75,326.25,281.25,292.5,1198.0],["1997-03-10",315.0,315.0,303.75,315.0,472.0],["1997-03-11",315.0,315.0,303.75,315.0,347.0],["1997-03-12",315.0,315.0,303.75,315.0,71.0],["1997-03-13",303.75,331.875,292.5,326.25,824.0],["1997-03-14",326.25,326.25,303.75,309.375,192.0],["1997-03-17",315.0,315.0,292.5,292.5,933.0],["1997-03-18",303.75,303.75,281.25,281.25,112.0],["1997-03-19",292.5,315.0,281.25,303.75,217.0],["1997-03-20",303.75,303.75,270.0,270.0,426.0],["1997-03-21",292.5,303.75,270.0,281.25,907.0],["1997-03-24",281.25,292.5,258.75,281.25,567.0],["1997-03-25",258.75,270.0,258.75,264.375,607.0],["1997-03-26",270.0,292.5,258.75,286.875,646.0],["1997-03-27",292.5,292.5,270.0,286.875,523.0],["1997-03-31",270.0,281.25,264.375,281.25,207.0],["1997-04-01",264.375,281.25,264.375,270.0,312.0],["1997-04-02",264.375,281.25,225.0,236.25,1082.0],["1997-04-03",236.25,236.25,225.0,230.625,882.0],["1997-04-04",236.25,253.125,213.75,253.125,1993.0],["1997-04-07",258.75,281.25,247.5,264.375,287.0],["1997-04-08",281.25,303.75,270.0,303.75,474.0],["1997-04-09",303.75,309.375,292.5,292.5,109.0],["1997-04-10",292.5,309.375,292.5,303.75,229.0],["1997-04-11",292.5,303.75,281.25,281.25,80.0],["1997-04-14",303.75,303.75,270.0,281.25,132.0],["1997-04-15",281.25,292.5,275.625,281.25,322.0],["1997-04-16",281.25,292.5,270.0,270.0,144.0],["1997-04-17",270.0,286.875,247.5,264.375,272.0],["1997-04-18",281.25,281.25,247.5,253.125,253.0],["1997-04-21",247.5,270.0,241.875,253.125,648.0],["1997-04-22",258.75,258.75,241.875,247.5,164.0],["1997-04-23",258.75,258.75,236.25,258.75,123.0],["1997-04-24",258.75,258.75,247.5,258.75,145.0],["1997-04-25",247.5,258.75,236.25,241.875,264.0],["1997-04-28",258.75,258.75,247.5,247.5,355.0],["1997-04-29",258.75,270.0,258.75,270.0,396.0],["1997-04-30",258.75,286.875,258.75,286.875,257.0],["1997-05-01",270.0,303.75,270.0,281.25,503.0],["1997-05-02",292.5,315.0,292.5,315.0,31.0],["1997-05-05",315.0,315.0,258.75,258.75,406.0],["1997-05-06",258.75,315.0,258.75,303.75,532.0],["1997-05-07",303.75,315.0,292.5,303.75,419.0],["1997-05-08",303.75,303.75,281.25,281.25,58.0],["1997-05-09",281.25,303.75,275.625,275.625,105.0],["1997-05-12",275.625,303.75,275.625,281.25,127.0],["1997-05-13",281.25,303.75,281.25,298.125,178.0],["1997-05-14",281.25,298.125,281.25,292.5,326.0],["1997-05-15",292.5,298.125,275.625,275.625,261.0],["1997-05-16",270.0,281.25,253.125,253.125,290.0],["1997-05-19",253.125,270.0,253.125,258.75,442.0],["1997-05-20",253.125,258.75,253.125,253.125,32.0],["1997-05-21",253.125,270.0,236.25,236.25,224.0],["1997-05-22",258.75,258.75,236.25,236.25,123.0],["1997-05-23",247.5,258.75,236.25,236.25,186.0],["1997-05-27",247.5,247.5,236.25,247.5,597.0],["1997-05-28",270.0,281.25,247.5,270.0,366.0],["1997-05-29",278.4375,281.25,270.0,281.25,110.0],["1997-05-30",281.25,281.25,270.0,270.0,113.0],["1997-06-02",270.0,281.25,270.0,270.0,72.0],["1997-06-03",270.0,281.25,247.5,270.0,1001.0],["1997-06-04",270.0,270.0,247.5,253.125,729.0],["1997-06-05",253.125,270.0,247.5,253.125,264.0],["1997-06-06",270.0,292.5,258.75,281.25,560.0],["1997-06-09",292.5,315.0,281.25,298.125,758.0],["1997-06-10",298.125,309.375,298.125,298.125,209.0],["1997-06-11",309.375,309.375,281.25,286.875,476.0],["1997-06-12",281.25,292.5,270.0,272.8125,302.0],["1997-06-13",281.25,281.25,264.375,270.0,211.0],["1997-06-16",258.75,258.75,236.25,236.25,909.0],["1997-06-17",236.25,315.0,225.0,309.375,3954.0],["1997-06-18",337.5,382.5,326.25,376.875,6208.0],["1997-06-19",376.875,393.75,331.875,337.5,2084.0],["1997-06-20",348.75,360.0,337.5,354.375,488.0],["1997-06-23",357.1875,365.625,348.75,360.0,576.0],["1997-06-24",371.25,371.25,337.5,348.75,801.0],["1997-06-25",360.0,360.0,326.25,326.25,385.0],["1997-06-26",326.25,348.75,315.0,326.25,551.0],["1997-06-27",326.25,348.75,315.0,337.5,164.0],["1997-06-30",337.5,360.0,337.5,337.5,583.0],["1997-07-01",337.5,360.0,337.5,348.75,617.0],["1997-07-02",337.5,348.75,337.5,337.5,264.0],["1997-07-03",326.25,348.75,326.25,326.25,97.0],["1997-07-07",326.25,337.5,315.0,315.0,214.0],["1997-07-08",337.5,337.5,292.5,315.0,770.0],["1997-07-09",315.0,326.25,303.75,303.75,368.0],["1997-07-10",303.75,315.0,292.5,292.5,339.0],["1997-07-11",298.125,337.5,292.5,337.5,1414.0],["1997-07-14",315.0,326.25,292.5,315.0,136.0],["1997-07-15",292.5,326.25,292.5,292.5,337.0],["1997-07-16",292.5,315.0,270.0,270.0,306.0],["1997-07-17",281.25,303.75,270.0,270.0,544.0],["1997-07-18",281.25,281.25,264.375,270.0,1770.0],["1997-07-21",270.0,281.25,258.75,264.375,282.0],["1997-07-22",264.375,292.5,258.75,281.25,737.0],["1997-07-23",270.0,292.5,264.375,264.375,344.0],["1997-07-24",272.8125,281.25,258.75,270.0,333.0],["1997-07-25",278.4375,281.25,247.5,258.75,617.0],["1997-07-28",270.0,281.25,264.375,270.0,683.0],["1997-07-29",275.625,275.625,247.5,247.5,626.0],["1997-07-30",258.75,275.625,258.75,270.0,878.0],["1997-07-31",275.625,275.625,270.0,270.0,247.0],["1997-08-01",270.0,270.0,258.75,264.375,395.0],["1997-08-04",270.0,275.625,258.75,275.625,493.0],["1997-08-05",270.0,275.625,270.0,270.0,219.0],["1997-08-06",270.0,281.25,270.0,281.25,1123.0],["1997-08-07",281.25,298.125,275.625,281.25,436.0],["1997-08-08",292.5,292.5,270.0,272.8125,207.0],["1997-08-11",281.25,281.25,264.375,270.0,722.0],["1997-08-12",261.5625,270.0,258.75,258.75,593.0],["1997-08-13",270.0,286.875,258.75,281.25,704.0],["1997-08-14",270.0,292.5,270.0,281.25,592.0],["1997-08-15",281.25,286.875,270.0,281.25,432.0],["1997-08-18",275.625,292.5,275.625,286.875,468.0],["1997-08-19",286.875,303.75,281.25,303.75,774.0],["1997-08-20",309.375,309.375,292.5,298.125,297.0],["1997-08-21",309.375,309.375,281.25,292.5,346.0],["1997-08-22",292.5,309.375,281.25,303.75,759.0],["1997-08-25",343.125,450.0,331.875,421.875,5147.0],["1997-08-26",427.5,427.5,382.5,405.0,2256.0],["1997-08-27",405.0,405.0,360.0,371.25,1861.0],["1997-08-28",371.25,405.0,365.625,382.5,759.0],["1997-08-29",405.0,416.25,388.125,388.125,429.0],["1997-09-02",410.625,416.25,388.125,405.0,479.0],["1997-09-03",410.625,410.625,388.125,388.125,882.0],["1997-09-04",393.75,393.75,360.0,360.0,832.0],["1997-09-05",360.0,371.25,348.75,360.0,581.0],["1997-09-08",354.375,376.875,354.375,360.0,388.0],["1997-09-09",371.25,371.25,343.125,343.125,422.0],["1997-09-10",354.375,365.625,354.375,354.375,230.0],["1997-09-11",360.0,371.25,343.125,343.125,669.0],["1997-09-12",343.125,360.0,343.125,354.375,328.0],["1997-09-15",360.0,360.0,343.125,360.0,151.0],["1997-09-16",360.0,405.0,354.375,399.375,858.0],["1997-09-17",405.0,438.75,405.0,416.25,799.0],["1997-09-18",427.5,427.5,382.5,388.125,638.0],["1997-09-19",376.875,376.875,360.0,360.0,1028.0],["1997-09-22",365.625,365.625,348.75,354.375,966.0],["1997-09-23",348.75,354.375,326.25,348.75,806.0],["1997-09-24",354.375,360.0,331.875,348.75,503.0],["1997-09-25",337.5,337.5,309.375,331.875,1183.0],["1997-09-26",326.25,354.375,326.25,348.75,330.0],["1997-09-29",343.125,360.0,337.5,360.0,223.0],["1997-09-30",360.0,382.5,354.375,382.5,428.0],["1997-10-01",382.5,393.75,382.5,393.75,428.0],["1997-10-02",393.75,393.75,360.0,371.25,186.0],["1997-10-03",360.0,360.0,337.5,337.5,609.0],["1997-10-06",360.0,382.5,337.5,382.5,346.0],["1997-10-07",371.25,382.5,365.625,371.25,557.0],["1997-10-08",365.625,382.5,365.625,371.25,69.0],["1997-10-09",365.625,376.875,365.625,371.25,196.0],["1997-10-10",371.25,371.25,360.0,360.0,226.0],["1997-10-13",360.0,371.25,354.375,371.25,580.0],["1997-10-14",371.25,371.25,354.375,360.0,545.0],["1997-10-15",410.625,601.875,393.75,528.75,22080.0],["1997-10-16",562.5,641.25,551.25,568.125,11125.0],["1997-10-17",601.875,601.875,466.875,540.0,4103.0],["1997-10-20",540.0,551.25,534.375,551.25,2159.0],["1997-10-21",551.25,556.875,523.125,523.125,1618.0],["1997-10-22",517.5,528.75,506.25,506.25,826.0],["1997-10-23",500.625,506.25,472.5,495.0,481.0],["1997-10-24",483.75,506.25,472.5,472.5,893.0],["1997-10-27",495.0,495.0,438.75,461.25,1127.0],["1997-10-28",438.75,461.25,405.0,438.75,1669.0],["1997-10-29",450.0,540.0,450.0,495.0,1752.0],["1997-10-30",450.0,528.75,433.125,438.75,2619.0],["1997-10-31",472.5,483.75,450.0,450.0,1618.0],["1997-11-03",450.0,495.0,450.0,495.0,534.0],["1997-11-04",472.5,495.0,438.75,450.0,866.0],["1997-11-05",461.25,472.5,438.75,444.375,1243.0],["1997-11-06",438.75,472.5,427.5,461.25,493.0],["1997-11-07",427.5,450.0,427.5,444.375,210.0],["1997-11-10",450.0,450.0,427.5,450.0,259.0],["1997-11-11",438.75,450.0,433.125,433.125,162.0],["1997-11-12",427.5,444.375,427.5,433.125,185.0],["1997-11-13",438.75,450.0,416.25,438.75,885.0],["1997-11-14",416.25,450.0,405.0,450.0,423.0],["1997-11-17",450.0,450.0,427.5,427.5,238.0],["1997-11-18",410.625,416.25,382.5,382.5,776.0],["1997-11-19",382.5,405.0,382.5,382.5,187.0],["1997-11-20",393.75,405.0,382.5,388.125,213.0],["1997-11-21",399.375,416.25,382.5,393.75,381.0],["1997-11-24",382.5,393.75,360.0,360.0,647.0],["1997-11-25",360.0,371.25,348.75,360.0,293.0],["1997-11-26",348.75,365.625,337.5,360.0,398.0],["1997-11-28",360.0,427.5,360.0,427.5,615.0],["1997-12-01",382.5,416.25,382.5,393.75,348.0],["1997-12-02",393.75,399.375,371.25,371.25,227.0],["1997-12-03",371.25,382.5,365.625,376.875,123.0],["1997-12-04",382.5,405.0,365.625,371.25,329.0],["1997-12-05",371.25,388.125,365.625,382.5,214.0],["1997-12-08",371.25,393.75,371.25,371.25,263.0],["1997-12-09",371.25,371.25,360.0,360.0,353.0],["1997-12-10",360.0,360.0,326.25,348.75,407.0],["1997-12-11",326.25,365.625,315.0,360.0,319.0],["1997-12-12",360.0,365.625,337.5,348.75,457.0],["1997-12-15",348.75,360.0,320.625,320.625,182.0],["1997-12-16",320.625,360.0,320.625,320.625,226.0],["1997-12-17",320.625,348.75,320.625,326.25,426.0],["1997-12-18",326.25,360.0,326.25,360.0,436.0],["1997-12-19",348.75,360.0,337.5,348.75,277.0],["1997-12-22",348.75,348.75,315.0,315.0,457.0],["1997-12-23",326.25,337.5,315.0,326.25,286.0],["1997-12-24",337.5,337.5,315.0,315.0,114.0],["1997-12-26",315.0,337.5,315.0,315.0,81.0],["1997-12-29",343.125,360.0,292.5,360.0,1356.0],["1997-12-30",337.5,405.0,337.5,393.75,1176.0],["1997-12-31",382.5,438.75,382.5,438.75,1259.0],["1998-01-02",450.0,450.0,393.75,405.0,376.0],["1998-01-05",405.0,405.0,382.5,382.5,107.0],["1998-01-06",382.5,382.5,360.0,360.0,379.0],["1998-01-07",360.0,360.0,348.75,348.75,184.0],["1998-01-08",371.25,371.25,326.25,337.5,191.0],["1998-01-09",337.5,348.75,303.75,326.25,337.0],["1998-01-12",315.0,337.5,292.5,331.875,175.0],["1998-01-13",337.5,348.75,315.0,348.75,93.0],["1998-01-14",348.75,348.75,337.5,337.5,27.0],["1998-01-15",337.5,348.75,326.25,348.75,171.0],["1998-01-16",326.25,348.75,326.25,337.5,146.0],["1998-01-20",348.75,382.5,337.5,348.75,332.0],["1998-01-21",365.625,371.25,348.75,360.0,582.0],["1998-01-22",365.625,393.75,365.625,365.625,468.0],["1998-01-23",365.625,371.25,354.375,354.375,329.0],["1998-01-26",354.375,371.25,354.375,360.0,84.0],["1998-01-27",354.375,360.0,354.375,360.0,94.0],["1998-01-28",360.0,382.5,348.75,382.5,422.0],["1998-01-29",371.25,399.375,365.625,382.5,457.0],["1998-01-30",382.5,399.375,382.5,393.75,162.0],["1998-02-02",405.0,405.0,371.25,382.5,447.0],["1998-02-03",382.5,405.0,371.25,393.75,161.0],["1998-02-04",405.0,405.0,360.0,371.25,102.0],["1998-02-05",360.0,360.0,348.75,348.75,311.0],["1998-02-06",360.0,371.25,348.75,360.0,239.0],["1998-02-09",360.0,371.25,337.5,348.75,303.0],["1998-02-10",337.5,371.25,337.5,348.75,135.0],["1998-02-11",360.0,360.0,337.5,348.75,151.0],["1998-02-12",348.75,371.25,348.75,348.75,40.0],["1998-02-13",348.75,354.375,348.75,354.375,74.0],["1998-02-17",348.75,371.25,343.125,343.125,180.0],["1998-02-18",343.125,348.75,337.5,348.75,301.0],["1998-02-19",343.125,388.125,343.125,388.125,1171.0],["1998-02-20",393.75,399.375,360.0,365.625,613.0],["1998-02-23",360.0,399.375,354.375,365.625,1582.0],["1998-02-24",360.0,376.875,343.125,360.0,427.0],["1998-02-25",360.0,376.875,348.75,360.0,182.0],["1998-02-26",354.375,360.0,348.75,354.375,75.0],["1998-02-27",348.75,360.0,348.75,360.0,314.0],["1998-03-02",371.25,371.25,343.125,343.125,355.0],["1998-03-03",343.125,382.5,337.5,354.375,1204.0],["1998-03-04",371.25,371.25,337.5,348.75,248.0],["1998-03-05",354.375,354.375,337.5,337.5,219.0],["1998-03-06",348.75,348.75,337.5,337.5,111.0],["1998-03-09",348.75,348.75,315.0,326.25,789.0],["1998-03-10",326.25,337.5,315.0,331.875,1269.0],["1998-03-11",348.75,371.25,326.25,360.0,1643.0],["1998-03-12",371.25,444.375,360.0,438.75,1532.0],["1998-03-13",438.75,444.375,371.25,405.0,868.0],["1998-03-16",393.75,416.25,331.875,393.75,1006.0],["1998-03-17",365.625,416.25,365.625,405.0,959.0],["1998-03-18",405.0,427.5,393.75,405.0,922.0],["1998-03-19",405.0,416.25,393.75,410.625,1508.0],["1998-03-20",393.75,416.25,393.75,399.375,489.0],["1998-03-23",399.375,405.0,360.0,360.0,949.0],["1998-03-24",365.625,405.0,365.625,371.25,456.0],["1998-03-25",371.25,393.75,371.25,382.5,136.0],["1998-03-26",382.5,382.5,360.0,360.0,210.0],["1998-03-27",360.0,371.25,360.0,371.25,237.0],["1998-03-30",382.5,540.0,371.25,495.0,7557.0],["1998-03-31",545.625,545.625,500.625,528.75,5472.0],["1998-04-01",540.0,585.0,517.5,562.5,4573.0],["1998-04-02",585.0,618.75,545.625,607.5,3705.0],["1998-04-03",635.625,635.625,540.0,607.5,3657.0],["1998-04-06",613.125,613.125,540.0,585.0,3164.0],["1998-04-07",596.25,607.5,528.75,573.75,3312.0],["1998-04-08",562.5,607.5,562.5,585.0,2622.0],["1998-04-09",607.5,630.0,607.5,618.75,2510.0],["1998-04-13",624.375,697.5,618.75,652.5,2366.0],["1998-04-14",663.75,703.125,652.5,675.0,2412.0],["1998-04-15",697.5,703.125,652.5,663.75,1965.0],["1998-04-16",663.75,736.875,630.0,630.0,2126.0],["1998-04-17",630.0,658.125,562.5,562.5,1350.0],["1998-04-20",607.5,652.5,585.0,607.5,1264.0],["1998-04-21",630.0,641.25,607.5,630.0,824.0],["1998-04-22",641.25,652.5,607.5,630.0,791.0],["1998-04-23",618.75,630.0,607.5,624.375,723.0],["1998-04-24",624.375,641.25,585.0,607.5,685.0],["1998-04-27",607.5,607.5,585.0,601.875,578.0],["1998-04-28",607.5,630.0,562.5,585.0,580.0],["1998-04-29",585.0,641.25,585.0,630.0,726.0],["1998-04-30",675.0,720.0,652.5,708.75,3574.0],["1998-05-01",720.0,731.25,686.25,731.25,1685.0],["1998-05-04",765.0,787.5,753.75,776.25,2693.0],["1998-05-05",787.5,821.25,776.25,787.5,2395.0],["1998-05-06",798.75,815.625,753.75,776.25,1951.0],["1998-05-07",776.25,815.625,753.75,810.0,1724.0],["1998-05-08",810.0,815.625,765.0,787.5,1102.0],["1998-05-11",798.75,815.625,753.75,765.0,1717.0],["1998-05-12",776.25,787.5,630.0,638.4375,4060.0],["1998-05-13",675.0,686.25,545.625,585.0,4187.0],["1998-05-14",585.0,585.0,551.25,562.5,1273.0],["1998-05-15",551.25,568.125,528.75,540.0,1847.0],["1998-05-18",528.75,551.25,483.75,506.25,1318.0],["1998-05-19",540.0,585.0,540.0,573.75,2397.0],["1998-05-20",579.375,596.25,562.5,573.75,946.0],["1998-05-21",568.125,573.75,551.25,562.5,653.0],["1998-05-22",573.75,585.0,551.25,568.125,731.0],["1998-05-26",585.0,585.0,540.0,545.625,969.0],["1998-05-27",540.0,551.25,495.0,517.5,1002.0],["1998-05-28",517.5,556.875,495.0,540.0,608.0],["1998-05-29",562.5,562.5,545.625,551.25,409.0],["1998-06-01",540.0,551.25,506.25,523.125,436.0],["1998-06-02",506.25,540.0,506.25,534.375,371.0],["1998-06-03",517.5,551.25,517.5,517.5,191.0],["1998-06-04",528.75,540.0,506.25,506.25,264.0],["1998-06-05",528.75,540.0,517.5,528.75,174.0],["1998-06-08",540.0,551.25,517.5,540.0,713.0],["1998-06-09",551.25,551.25,506.25,517.5,179.0],["1998-06-10",534.375,534.375,506.25,534.375,127.0],["1998-06-11",506.25,528.75,495.0,495.0,282.0],["1998-06-12",495.0,517.5,461.25,495.0,737.0],["1998-06-15",472.5,517.5,472.5,472.5,186.0],["1998-06-16",483.75,495.0,461.25,461.25,366.0],["1998-06-17",483.75,517.5,483.75,517.5,263.0],["1998-06-18",517.5,528.75,472.5,483.75,364.0],["1998-06-19",495.0,517.5,483.75,517.5,109.0],["1998-06-22",483.75,517.5,472.5,472.5,226.0],["1998-06-23",495.0,495.0,427.5,427.5,1003.0],["1998-06-24",427.5,472.5,427.5,433.125,203.0],["1998-06-25",433.125,444.375,405.0,433.125,688.0],["1998-06-26",450.0,450.0,427.5,450.0,164.0],["1998-06-29",461.25,472.5,427.5,438.75,387.0],["1998-06-30",450.0,450.0,427.5,450.0,341.0],["1998-07-01",438.75,438.75,427.5,438.75,347.0],["1998-07-02",450.0,461.25,427.5,427.5,341.0],["1998-07-06",461.25,472.5,450.0,461.25,471.0],["1998-07-07",450.0,495.0,450.0,483.75,309.0],["1998-07-08",450.0,472.5,450.0,450.0,125.0],["1998-07-09",455.625,461.25,450.0,450.0,199.0],["1998-07-10",461.25,461.25,450.0,450.0,208.0],["1998-07-13",461.25,461.25,405.0,427.5,983.0],["1998-07-14",416.25,450.0,416.25,427.5,253.0],["1998-07-15",450.0,506.25,405.0,450.0,1908.0],["1998-07-16",450.0,450.0,421.875,450.0,233.0],["1998-07-17",427.5,517.5,427.5,506.25,893.0],["1998-07-20",483.75,540.0,472.5,495.0,716.0],["1998-07-21",495.0,517.5,461.25,472.5,219.0],["1998-07-22",495.0,495.0,472.5,495.0,129.0],["1998-07-23",506.25,506.25,450.0,450.0,124.0],["1998-07-24",495.0,517.5,450.0,495.0,472.0],["1998-07-27",461.25,495.0,450.0,450.0,139.0],["1998-07-28",455.625,472.5,427.5,450.0,502.0],["1998-07-29",438.75,472.5,427.5,438.75,200.0],["1998-07-30",427.5,461.25,427.5,450.0,131.0],["1998-07-31",450.0,450.0,427.5,450.0,98.0],["1998-08-03",427.5,438.75,416.25,427.5,349.0],["1998-08-04",427.5,427.5,382.5,405.0,667.0],["1998-08-05",416.25,416.25,371.25,405.0,298.0],["1998-08-06",405.0,405.0,371.25,393.75,136.0],["1998-08-07",393.75,427.5,360.0,427.5,336.0],["1998-08-10",376.875,421.875,371.25,393.75,124.0],["1998-08-11",416.25,416.25,371.25,371.25,284.0],["1998-08-12",371.25,393.75,371.25,388.125,259.0],["1998-08-13",388.125,450.0,371.25,438.75,423.0],["1998-08-14",472.5,472.5,382.5,438.75,629.0],["1998-08-17",405.0,450.0,393.75,416.25,308.0],["1998-08-18",393.75,416.25,393.75,393.75,432.0],["1998-08-19",405.0,405.0,360.0,360.0,348.0],["1998-08-20",405.0,405.0,371.25,376.875,206.0],["1998-08-21",360.0,393.75,360.0,360.0,602.0],["1998-08-24",348.75,382.5,337.5,382.5,409.0],["1998-08-25",360.0,382.5,348.75,360.0,98.0],["1998-08-26",337.5,371.25,337.5,348.75,43.0],["1998-08-27",337.5,360.0,292.5,360.0,245.0],["1998-08-28",315.0,337.5,315.0,337.5,275.0],["1998-08-31",326.25,360.0,281.25,326.25,1026.0],["1998-09-01",315.0,337.5,275.625,292.5,1187.0],["1998-09-02",326.25,326.25,258.75,264.375,1109.0],["1998-09-03",292.5,292.5,258.75,270.0,1198.0],["1998-09-04",270.0,270.0,247.5,270.0,763.0],["1998-09-08",247.5,281.25,202.5,247.5,973.0],["1998-09-09",281.25,281.25,213.75,225.0,979.0],["1998-09-10",230.625,230.625,213.75,225.0,661.0],["1998-09-11",247.5,258.75,213.75,225.0,801.0],["1998-09-14",225.0,258.75,225.0,258.75,1464.0],["1998-09-15",258.75,292.5,247.5,270.0,353.0],["1998-09-16",292.5,292.5,258.75,258.75,925.0],["1998-09-17",247.5,258.75,202.5,258.75,596.0],["1998-09-18",247.5,292.5,247.5,247.5,148.0],["1998-09-21",241.875,247.5,225.0,247.5,480.0],["1998-09-22",247.5,253.125,225.0,236.25,476.0],["1998-09-23",236.25,253.125,225.0,225.0,533.0],["1998-09-24",213.75,247.5,208.125,236.25,231.0],["1998-09-25",213.75,236.25,208.125,236.25,75.0],["1998-09-28",258.75,270.0,213.75,213.75,1757.0],["1998-09-29",270.0,270.0,174.375,241.875,5922.0],["1998-09-30",258.75,258.75,230.625,247.5,1354.0],["1998-10-01",247.5,258.75,225.0,225.0,759.0],["1998-10-02",230.625,247.5,191.25,202.5,1593.0],["1998-10-05",213.75,258.75,196.875,258.75,1691.0],["1998-10-06",270.0,270.0,213.75,230.625,1262.0],["1998-10-07",230.625,230.625,196.875,202.5,1111.0],["1998-10-08",208.125,236.25,185.625,236.25,678.0],["1998-10-09",213.75,236.25,185.625,202.5,346.0],["1998-10-12",202.5,225.0,185.625,208.125,399.0],["1998-10-13",202.5,208.125,196.875,202.5,443.0],["1998-10-14",202.5,219.375,202.5,208.125,166.0],["1998-10-15",208.125,213.75,188.4375,202.5,392.0],["1998-10-16",185.625,213.75,185.625,202.5,642.0],["1998-10-19",202.5,202.5,185.625,196.875,692.0],["1998-10-20",191.25,196.875,185.625,191.25,980.0],["1998-10-21",185.625,208.125,185.625,208.125,1812.0],["1998-10-22",208.125,208.125,196.875,202.5,268.0],["1998-10-23",202.5,213.75,202.5,213.75,1024.0],["1998-10-26",213.75,219.375,202.5,202.5,592.0],["1998-10-27",213.75,236.25,202.5,225.0,477.0],["1998-10-28",225.0,247.5,208.125,225.0,249.0],["1998-10-29",225.0,225.0,213.75,219.375,324.0],["1998-10-30",213.75,230.625,213.75,219.375,255.0],["1998-11-02",225.0,236.25,202.5,219.375,574.0],["1998-11-03",225.0,225.0,191.25,208.125,601.0],["1998-11-04",213.75,258.75,213.75,236.25,762.0],["1998-11-05",247.5,258.75,225.0,247.5,889.0],["1998-11-06",247.5,247.5,236.25,241.875,857.0],["1998-11-09",270.0,298.125,258.75,270.0,1162.0],["1998-11-10",292.5,292.5,225.0,225.0,745.0],["1998-11-11",253.125,292.5,253.125,292.5,999.0],["1998-11-12",298.125,315.0,275.625,286.875,707.0],["1998-11-13",292.5,331.875,292.5,320.625,615.0],["1998-11-16",354.375,360.0,309.375,315.0,787.0],["1998-11-17",315.0,326.25,303.75,315.0,162.0],["1998-11-18",309.375,320.625,298.125,315.0,341.0],["1998-11-19",320.625,326.25,286.875,292.5,413.0],["1998-11-20",292.5,303.75,286.875,292.5,402.0],["1998-11-23",292.5,303.75,225.0,247.5,1522.0],["1998-11-24",247.5,270.0,241.875,247.5,792.0],["1998-11-25",241.875,253.125,225.0,230.625,2001.0],["1998-11-27",236.25,247.5,225.0,225.0,1132.0],["1998-11-30",247.5,253.125,225.0,225.0,1072.0],["1998-12-01",247.5,281.25,236.25,281.25,2277.0],["1998-12-02",292.5,292.5,270.0,292.5,1313.0],["1998-12-03",303.75,303.75,281.25,286.875,927.0],["1998-12-04",281.25,303.75,281.25,281.25,613.0],["1998-12-07",281.25,303.75,281.25,303.75,448.0],["1998-12-08",292.5,303.75,281.25,286.875,812.0],["1998-12-09",292.5,315.0,286.875,286.875,381.0],["1998-12-10",286.875,315.0,286.875,286.875,402.0],["1998-12-11",286.875,309.375,286.875,292.5,257.0],["1998-12-14",292.5,315.0,292.5,303.75,978.0],["1998-12-15",309.375,337.5,292.5,292.5,977.0],["1998-12-16",292.5,326.25,281.25,292.5,184.0],["1998-12-17",292.5,298.125,286.875,286.875,772.0],["1998-12-18",286.875,292.5,281.25,292.5,934.0],["1998-12-21",286.875,298.125,286.875,292.5,969.0],["1998-12-22",286.875,298.125,286.875,298.125,1158.0],["1998-12-23",298.125,303.75,286.875,298.125,776.0],["1998-12-24",286.875,309.375,286.875,292.5,1326.0],["1998-12-28",292.5,309.375,286.875,292.5,1718.0],["1998-12-29",292.5,309.375,286.875,298.125,991.0],["1998-12-30",298.125,303.75,281.25,303.75,1378.0],["1998-12-31",292.5,337.5,281.25,315.0,2278.0],["1999-01-04",343.125,348.75,326.25,348.75,723.0],["1999-01-05",337.5,360.0,326.25,360.0,508.0],["1999-01-06",382.5,450.0,371.25,427.5,888.0],["1999-01-07",438.75,450.0,410.625,433.125,472.0],["1999-01-08",421.875,450.0,382.5,388.125,653.0],["1999-01-11",405.0,410.625,348.75,360.0,834.0],["1999-01-12",360.0,427.5,348.75,393.75,963.0],["1999-01-13",393.75,405.0,382.5,393.75,1346.0],["1999-01-14",405.0,410.625,382.5,405.0,404.0],["1999-01-15",410.625,410.625,382.5,382.5,460.0],["1999-01-19",399.375,399.375,360.0,371.25,630.0],["1999-01-20",382.5,382.5,360.0,360.0,631.0],["1999-01-21",360.0,382.5,348.75,371.25,549.0],["1999-01-22",365.625,371.25,354.375,365.625,246.0],["1999-01-25",315.0,382.5,315.0,365.625,481.0],["1999-01-26",371.25,382.5,360.0,371.25,323.0],["1999-01-27",382.5,382.5,331.875,343.125,783.0],["1999-01-28",360.0,371.25,354.375,360.0,683.0],["1999-01-29",360.0,376.875,348.75,376.875,389.0],["1999-02-01",393.75,393.75,343.125,348.75,393.0],["1999-02-02",365.625,365.625,337.5,360.0,231.0],["1999-02-03",360.0,365.625,309.375,315.0,815.0],["1999-02-04",337.5,348.75,326.25,326.25,373.0],["1999-02-05",337.5,360.0,315.0,337.5,384.0],["1999-02-08",315.0,337.5,315.0,315.0,200.0],["1999-02-09",315.0,337.5,303.75,337.5,255.0],["1999-02-10",309.375,337.5,309.375,309.375,79.0],["1999-02-11",309.375,360.0,309.375,354.375,428.0],["1999-02-12",326.25,348.75,326.25,348.75,91.0],["1999-02-16",354.375,365.625,315.0,326.25,506.0],["1999-02-17",343.125,343.125,309.375,315.0,604.0],["1999-02-18",309.375,337.5,309.375,315.0,448.0],["1999-02-19",309.375,331.875,303.75,326.25,392.0],["1999-02-22",315.0,326.25,303.75,315.0,418.0],["1999-02-23",303.75,315.0,292.5,315.0,460.0],["1999-02-24",292.5,317.8125,292.5,315.0,850.0],["1999-02-25",298.125,326.25,298.125,303.75,659.0],["1999-02-26",309.375,315.0,264.375,270.0,1372.0],["1999-03-01",270.0,303.75,264.375,270.0,753.0],["1999-03-02",281.25,281.25,247.5,247.5,502.0],["1999-03-03",247.5,258.75,236.25,247.5,214.0],["1999-03-04",247.5,253.125,247.5,247.5,314.0],["1999-03-05",253.125,258.75,225.0,258.75,544.0],["1999-03-08",258.75,264.375,225.0,264.375,188.0],["1999-03-09",225.0,264.375,225.0,236.25,314.0],["1999-03-10",241.875,241.875,191.25,225.0,598.0],["1999-03-11",241.875,264.375,213.75,264.375,236.0],["1999-03-12",270.0,270.0,236.25,236.25,196.0],["1999-03-15",270.0,270.0,236.25,236.25,63.0],["1999-03-16",258.75,258.75,236.25,258.75,69.0],["1999-03-17",247.5,264.375,213.75,247.5,418.0],["1999-03-18",219.375,264.375,219.375,241.875,166.0],["1999-03-19",241.875,264.375,225.0,225.0,202.0],["1999-03-22",213.75,247.5,213.75,236.25,187.0],["1999-03-23",247.5,264.375,230.625,230.625,253.0],["1999-03-24",264.375,264.375,225.0,258.75,209.0],["1999-03-25",258.75,258.75,225.0,230.625,272.0],["1999-03-26",225.0,241.875,219.375,225.0,304.0],["1999-03-29",236.25,253.125,225.0,230.625,184.0],["1999-03-30",253.125,253.125,208.125,225.0,340.0],["1999-03-31",208.125,281.25,208.125,281.25,639.0],["1999-04-01",258.75,281.25,236.25,258.75,522.0],["1999-04-05",281.25,281.25,230.625,230.625,329.0],["1999-04-06",236.25,264.375,225.0,225.0,169.0],["1999-04-07",264.375,264.375,225.0,225.0,206.0],["1999-04-08",270.0,270.0,202.5,213.75,690.0],["1999-04-09",225.0,247.5,208.125,225.0,554.0],["1999-04-12",225.0,241.875,208.125,208.125,349.0],["1999-04-13",208.125,241.875,208.125,213.75,151.0],["1999-04-14",213.75,236.25,213.75,213.75,281.0],["1999-04-15",213.75,219.375,208.125,208.125,130.0],["1999-04-16",202.5,213.75,196.875,202.5,258.0],["1999-04-19",219.375,219.375,202.5,202.5,193.0],["1999-04-20",258.75,303.75,241.875,270.0,1388.0],["1999-04-21",270.0,270.0,236.25,253.125,780.0],["1999-04-22",236.25,270.0,225.0,253.125,378.0],["1999-04-23",247.5,258.75,241.875,241.875,104.0],["1999-04-26",258.75,258.75,247.5,247.5,119.0],["1999-04-27",236.25,258.75,236.25,258.75,82.0],["1999-04-28",247.5,281.25,247.5,270.0,578.0],["1999-04-29",253.125,275.625,247.5,247.5,271.0],["1999-04-30",258.75,270.0,247.5,264.375,362.0],["1999-05-03",236.25,253.125,236.25,241.875,264.0],["1999-05-04",258.75,258.75,225.0,230.625,134.0],["1999-05-05",225.0,236.25,219.375,225.0,748.0],["1999-05-06",230.625,247.5,225.0,225.0,190.0],["1999-05-07",236.25,247.5,225.0,247.5,175.0],["1999-05-10",247.5,253.125,230.625,247.5,208.0],["1999-05-11",236.25,253.125,236.25,236.25,159.0],["1999-05-12",225.0,275.625,225.0,270.0,744.0],["1999-05-13",275.625,275.625,230.625,275.625,402.0],["1999-05-14",270.0,270.0,236.25,236.25,82.0],["1999-05-17",247.5,258.75,230.625,258.75,253.0],["1999-05-18",225.0,258.75,225.0,230.625,159.0],["1999-05-19",247.5,247.5,225.0,236.25,118.0],["1999-05-20",236.25,247.5,230.625,247.5,182.0],["1999-05-21",241.875,247.5,230.625,241.875,51.0],["1999-05-24",236.25,241.875,225.0,230.625,173.0],["1999-05-25",225.0,230.625,225.0,225.0,526.0],["1999-05-26",230.625,230.625,225.0,225.0,213.0],["1999-05-27",230.625,230.625,225.0,225.0,134.0],["1999-05-28",230.625,230.625,213.75,225.0,663.0],["1999-06-01",222.1875,230.625,213.75,219.375,123.0],["1999-06-02",225.0,225.0,219.375,225.0,164.0],["1999-06-03",230.625,230.625,213.75,213.75,508.0],["1999-06-04",213.75,219.375,202.5,219.375,93.0],["1999-06-07",219.375,236.25,202.5,225.0,155.0],["1999-06-08",202.5,202.5,202.5,202.5,33.0],["1999-06-09",213.75,219.375,202.5,219.375,84.0],["1999-06-10",216.5625,225.0,213.75,225.0,200.0],["1999-06-11",233.4375,233.4375,185.625,213.75,819.0],["1999-06-14",213.75,225.0,196.875,213.75,478.0],["1999-06-15",225.0,225.0,202.5,213.75,261.0],["1999-06-16",213.75,213.75,202.5,213.75,274.0],["1999-06-17",202.5,225.0,202.5,225.0,197.0],["1999-06-18",225.0,225.0,208.125,225.0,147.0],["1999-06-21",225.0,270.0,225.0,247.5,1693.0],["1999-06-22",258.75,275.625,247.5,270.0,1994.0],["1999-06-23",270.0,292.5,258.75,275.625,680.0],["1999-06-24",286.875,292.5,258.75,281.25,874.0],["1999-06-25",286.875,303.75,270.0,303.75,1508.0],["1999-06-28",303.75,326.25,270.0,303.75,1286.0],["1999-06-29",320.625,326.25,298.125,315.0,655.0],["1999-06-30",337.5,382.5,315.0,382.5,1561.0],["1999-07-01",405.0,450.0,303.75,315.0,3824.0],["1999-07-02",326.25,360.0,326.25,354.375,355.0],["1999-07-06",360.0,360.0,337.5,348.75,1639.0],["1999-07-07",348.75,371.25,337.5,360.0,2277.0],["1999-07-08",371.25,371.25,337.5,348.75,606.0],["1999-07-09",343.125,360.0,337.5,360.0,732.0],["1999-07-12",376.875,393.75,343.125,343.125,1358.0],["1999-07-13",343.125,348.75,309.375,315.0,546.0],["1999-07-14",320.625,331.875,275.625,303.75,583.0],["1999-07-15",320.625,348.75,292.5,337.5,333.0],["1999-07-16",348.75,354.375,343.125,348.75,406.0],["1999-07-19",343.125,393.75,340.3125,388.125,1133.0],["1999-07-20",388.125,433.125,385.3125,405.0,3919.0],["1999-07-21",399.375,405.0,354.375,360.0,857.0],["1999-07-22",354.375,433.125,343.125,405.0,1998.0],["1999-07-23",517.5,630.0,506.25,562.5,26052.0],["1999-07-26",573.75,573.75,506.25,506.25,4844.0],["1999-07-27",517.5,517.5,450.0,461.25,1756.0],["1999-07-28",478.125,500.625,450.0,489.375,1252.0],["1999-07-29",483.75,540.0,483.75,506.25,1964.0],["1999-07-30",517.5,540.0,495.0,495.0,1554.0],["1999-08-02",500.625,506.25,466.875,472.5,905.0],["1999-08-03",500.625,500.625,466.875,483.75,747.0],["1999-08-04",483.75,506.25,450.0,483.75,667.0],["1999-08-05",483.75,495.0,450.0,461.25,762.0],["1999-08-06",450.0,495.0,438.75,461.25,588.0],["1999-08-09",461.25,466.875,405.0,405.0,510.0],["1999-08-10",416.25,438.75,393.75,405.0,557.0],["1999-08-11",393.75,438.75,382.5,393.75,286.0],["1999-08-12",416.25,438.75,382.5,416.25,628.0],["1999-08-13",393.75,450.0,393.75,405.0,397.0],["1999-08-16",438.75,438.75,382.5,382.5,363.0],["1999-08-17",382.5,416.25,371.25,399.375,708.0],["1999-08-18",399.375,427.5,393.75,427.5,627.0],["1999-08-19",444.375,447.1875,405.0,405.0,243.0],["1999-08-20",416.25,450.0,416.25,427.5,650.0],["1999-08-23",427.5,450.0,405.0,427.5,509.0],["1999-08-24",421.875,517.5,416.25,511.875,2302.0],["1999-08-25",506.25,528.75,483.75,517.5,1121.0],["1999-08-26",528.75,540.0,472.5,495.0,956.0],["1999-08-27",506.25,511.875,450.0,455.625,408.0],["1999-08-30",478.125,483.75,450.0,483.75,698.0],["1999-08-31",483.75,495.0,405.0,450.0,2028.0],["1999-09-01",450.0,450.0,405.0,450.0,330.0],["1999-09-02",433.125,450.0,427.5,433.125,162.0],["1999-09-03",441.5625,450.0,427.5,427.5,119.0],["1999-09-07",438.75,450.0,421.875,421.875,587.0],["1999-09-08",416.25,444.375,405.0,410.625,1469.0],["1999-09-09",410.625,410.625,405.0,410.625,778.0],["1999-09-10",407.8125,427.5,405.0,405.0,1167.0],["1999-09-13",405.0,410.625,393.75,405.0,616.0],["1999-09-14",405.0,416.25,402.1875,410.625,382.0],["1999-09-15",427.5,427.5,405.0,405.0,222.0],["1999-09-16",405.0,427.5,393.75,405.0,2047.0],["1999-09-17",410.625,410.625,393.75,405.0,976.0],["1999-09-20",410.625,410.625,393.75,393.75,1067.0],["1999-09-21",393.75,405.0,348.75,348.75,457.0],["1999-09-22",348.75,405.0,348.75,382.5,851.0],["1999-09-23",385.3125,388.125,371.25,371.25,408.0],["1999-09-24",362.8125,388.125,360.0,382.5,272.0],["1999-09-27",371.25,393.75,360.0,365.625,518.0],["1999-09-28",360.0,365.625,354.375,360.0,1452.0],["1999-09-29",371.25,388.125,360.0,371.25,202.0],["1999-09-30",360.0,388.125,360.0,382.5,259.0],["1999-10-01",371.25,388.125,360.0,388.125,164.0],["1999-10-04",376.875,388.125,354.375,371.25,388.0],["1999-10-05",360.0,371.25,337.5,360.0,584.0],["1999-10-06",360.0,371.25,348.75,360.0,359.0],["1999-10-07",354.375,382.5,348.75,382.5,514.0],["1999-10-08",382.5,393.75,360.0,382.5,204.0],["1999-10-11",382.5,382.5,371.25,371.25,210.0],["1999-10-12",388.125,388.125,354.375,360.0,560.0],["1999-10-13",360.0,371.25,337.5,360.0,449.0],["1999-10-14",348.75,360.0,337.5,360.0,189.0],["1999-10-15",337.5,360.0,309.375,315.0,1132.0],["1999-10-18",326.25,348.75,315.0,315.0,1843.0],["1999-10-19",315.0,360.0,315.0,320.625,311.0],["1999-10-20",326.25,326.25,292.5,292.5,559.0],["1999-10-21",300.9375,303.75,258.75,270.0,1268.0],["1999-10-22",258.75,275.625,247.5,275.625,863.0],["1999-10-25",275.625,292.5,270.0,292.5,741.0],["1999-10-26",303.75,337.5,275.625,298.125,1532.0],["1999-10-27",337.5,360.0,315.0,360.0,559.0],["1999-10-28",360.0,405.0,354.375,393.75,668.0],["1999-10-29",382.5,405.0,360.0,393.75,267.0],["1999-11-01",388.125,405.0,360.0,360.0,236.0],["1999-11-02",382.5,393.75,360.0,371.25,216.0],["1999-11-03",382.5,393.75,365.625,382.5,794.0],["1999-11-04",393.75,393.75,348.75,360.0,408.0],["1999-11-05",376.875,393.75,360.0,393.75,211.0],["1999-11-08",385.3125,393.75,360.0,376.875,456.0],["1999-11-09",368.4375,371.25,348.75,348.75,251.0],["1999-11-10",348.75,360.0,298.125,326.25,1185.0],["1999-11-11",379.6875,393.75,348.75,371.25,773.0],["1999-11-12",360.0,382.5,360.0,365.625,168.0],["1999-11-15",348.75,382.5,326.25,348.75,451.0],["1999-11-16",348.75,354.375,331.875,354.375,351.0],["1999-11-17",362.8125,388.125,354.375,382.5,841.0],["1999-11-18",365.625,405.0,365.625,393.75,266.0],["1999-11-19",365.625,416.25,360.0,371.25,839.0],["1999-11-22",388.125,388.125,365.625,365.625,319.0],["1999-11-23",388.125,388.125,365.625,371.25,691.0],["1999-11-24",388.125,399.375,376.875,382.5,352.0],["1999-11-26",405.0,450.0,393.75,427.5,731.0],["1999-11-29",427.5,450.0,399.375,438.75,897.0],["1999-11-30",438.75,450.0,427.5,438.75,1180.0],["1999-12-01",427.5,444.375,388.125,421.875,631.0],["1999-12-02",430.3125,430.3125,416.25,421.875,181.0],["1999-12-03",424.6875,438.75,421.875,438.75,357.0],["1999-12-06",430.3125,433.125,315.0,360.0,1162.0],["1999-12-07",348.75,371.25,326.25,360.0,454.0],["1999-12-08",348.75,382.5,331.875,360.0,482.0],["1999-12-09",348.75,360.0,331.875,337.5,489.0],["1999-12-10",337.5,360.0,331.875,337.5,159.0],["1999-12-13",348.75,365.625,315.0,360.0,671.0],["1999-12-14",315.0,360.0,315.0,337.5,516.0],["1999-12-15",337.5,360.0,315.0,320.625,478.0],["1999-12-16",320.625,337.5,320.625,323.4375,217.0],["1999-12-17",320.625,354.375,309.375,315.0,792.0],["1999-12-20",331.875,393.75,315.0,360.0,1302.0],["1999-12-21",343.125,360.0,326.25,348.75,352.0],["1999-12-22",348.75,371.25,309.375,348.75,1256.0],["1999-12-23",326.25,360.0,326.25,360.0,543.0],["1999-12-27",360.0,371.25,315.0,360.0,1352.0],["1999-12-28",315.0,360.0,315.0,354.375,1018.0],["1999-12-29",326.25,360.0,320.625,343.125,961.0],["1999-12-30",354.375,382.5,326.25,382.5,932.0],["1999-12-31",365.625,450.0,343.125,444.375,1064.0],["2000-01-03",450.0,450.0,393.75,416.25,2161.0],["2000-01-04",405.0,444.375,371.25,371.25,2895.0],["2000-01-05",410.625,444.375,376.875,416.25,2019.0],["2000-01-06",444.375,450.0,416.25,444.375,1033.0],["2000-01-07",447.1875,528.75,438.75,461.25,3221.0],["2000-01-10",528.75,534.375,461.25,495.0,2889.0],["2000-01-11",551.25,675.0,540.0,573.75,9418.0],["2000-01-12",596.25,601.875,540.0,585.0,3494.0],["2000-01-13",627.1875,855.0,562.5,765.0,13819.0],["2000-01-14",770.625,804.375,658.125,697.5,6613.0],["2000-01-18",680.625,787.5,675.0,720.0,3892.0],["2000-01-19",770.625,787.5,708.75,731.25,3504.0],["2000-01-20",731.25,945.0,720.0,900.0,6728.0],["2000-01-21",961.875,1068.75,855.0,1012.5,11067.0],["2000-01-24",1091.25,1276.875,1057.5,1125.0,15467.0],["2000-01-25",1203.75,1237.5,945.0,1080.0,10320.0],["2000-01-26",1080.0,1237.5,1068.75,1192.5,8144.0],["2000-01-27",1181.25,1192.5,1108.125,1125.0,4783.0],["2000-01-28",1113.75,1158.75,956.25,1046.25,5112.0],["2000-01-31",1080.0,1091.25,945.0,990.0,3486.0],["2000-02-01",1001.25,1023.75,945.0,978.75,2632.0],["2000-02-02",978.75,1001.25,945.0,978.75,1947.0],["2000-02-03",995.625,1125.0,978.75,1125.0,4542.0],["2000-02-04",1125.0,1215.0,1085.625,1108.125,3468.0],["2000-02-07",1108.125,1271.25,1057.5,1192.5,4541.0],["2000-02-08",1237.5,1440.0,1226.25,1417.5,7263.0],["2000-02-09",1440.0,1653.75,1271.25,1417.5,10600.0],["2000-02-10",1530.0,1665.0,1417.5,1620.0,8899.0],["2000-02-11",1687.5,1800.0,1620.0,1665.0,6434.0],["2000-02-14",1788.75,1794.375,1597.5,1631.25,3299.0],["2000-02-15",1597.5,1614.375,1350.0,1575.0,7760.0],["2000-02-16",1575.0,1620.0,1440.0,1586.25,3388.0],["2000-02-17",1642.5,1980.0,1620.0,1968.75,13879.0],["2000-02-18",1991.25,2013.75,1800.0,1890.0,8295.0],["2000-02-22",1980.0,2092.5,1912.5,1980.0,8483.0],["2000-02-23",2081.25,2193.75,1912.5,2171.25,10373.0],["2000-02-24",2171.25,2205.0,1935.0,2058.75,6318.0],["2000-02-25",2036.25,2036.25,1867.5,1946.25,3762.0],["2000-02-28",1974.375,1980.0,1811.25,1935.0,2852.0],["2000-02-29",1957.5,2070.0,1923.75,1991.25,4729.0],["2000-03-01",2103.75,2385.0,2047.5,2351.25,8587.0],["2000-03-02",2475.0,2677.5,2441.25,2576.25,8417.0],["2000-03-03",2677.5,2677.5,2520.0,2610.0,4370.0],["2000-03-06",2632.5,3217.5,2610.0,3015.0,8938.0],["2000-03-07",3240.0,3375.0,2565.0,2632.5,9466.0],["2000-03-08",2958.75,2992.5,2182.5,2722.5,8472.0],["2000-03-09",2812.5,2857.5,2430.0,2610.0,2846.0],["2000-03-10",2868.75,2880.0,2553.75,2598.75,4497.0],["2000-03-13",1980.0,2587.5,1968.75,2385.0,6702.0],["2000-03-14",2632.5,2655.0,2126.25,2171.25,9452.0],["2000-03-15",1884.375,2160.0,1845.0,1912.5,8378.0],["2000-03-16",1912.5,2137.5,1833.75,1890.0,5951.0],["2000-03-17",1957.5,2171.25,1890.0,2160.0,4041.0],["2000-03-20",2227.5,2317.5,1890.0,1957.5,4669.0],["2000-03-21",1800.0,1822.5,1518.75,1597.5,10634.0],["2000-03-22",1659.375,1935.0,1642.5,1867.5,5978.0],["2000-03-23",1890.0,1901.25,1732.5,1788.75,2806.0],["2000-03-24",1788.75,1935.0,1732.5,1918.125,2356.0],["2000-03-27",1957.5,2025.0,1867.5,1890.0,2248.0],["2000-03-28",1890.0,1901.25,1665.0,1710.0,2662.0],["2000-03-29",1755.0,1755.0,1530.0,1608.75,2868.0],["2000-03-30",1541.25,1541.25,1406.25,1440.0,5052.0],["2000-03-31",1473.75,1710.0,1451.25,1710.0,3194.0],["2000-04-03",1743.75,1833.75,1642.5,1665.0,2665.0],["2000-04-04",1665.0,1676.25,1372.5,1496.25,4012.0],["2000-04-05",1428.75,1710.0,1327.5,1518.75,4247.0],["2000-04-06",1687.5,1710.0,1563.75,1608.75,2322.0],["2000-04-07",1710.0,1721.25,1541.25,1552.5,1856.0],["2000-04-10",1485.0,1575.0,1440.0,1541.25,1575.0],["2000-04-11",1530.0,1541.25,1428.75,1440.0,1234.0],["2000-04-12",1428.75,1440.0,1181.25,1215.0,2879.0],["2000-04-13",1226.25,1305.0,1203.75,1260.0,1927.0],["2000-04-14",1175.625,1181.25,894.375,900.0,4614.0],["2000-04-17",877.5,1170.0,748.125,1130.625,5927.0],["2000-04-18",1170.0,1327.5,1147.5,1237.5,1950.0],["2000-04-19",1302.1875,1395.0,1260.0,1305.0,1059.0],["2000-04-20",1338.75,1350.0,1237.5,1260.0,531.0],["2000-04-24",1260.0,1260.0,1080.0,1080.0,614.0],["2000-04-25",1215.0,1260.0,1113.75,1260.0,941.0],["2000-04-26",1260.0,1282.5,1091.25,1147.5,513.0],["2000-04-27",1102.5,1170.0,1057.5,1147.5,895.0],["2000-04-28",1170.0,1260.0,1136.25,1237.5,940.0],["2000-05-01",1265.625,1406.25,1260.0,1350.0,1342.0],["2000-05-02",1316.25,1327.5,1260.0,1282.5,661.0],["2000-05-03",1293.75,1293.75,1091.25,1181.25,665.0],["2000-05-04",1147.5,1282.5,1125.0,1136.25,1387.0],["2000-05-05",1203.75,1234.6875,1186.875,1226.25,494.0],["2000-05-08",1237.5,1260.0,1113.75,1158.75,252.0],["2000-05-09",1170.0,1203.75,1057.5,1091.25,819.0],["2000-05-10",1091.25,1119.375,1068.75,1074.375,1487.0],["2000-05-11",1080.0,1181.25,1077.1875,1181.25,848.0],["2000-05-12",1181.25,1237.5,1164.375,1192.5,673.0],["2000-05-15",1170.0,1237.5,1147.5,1237.5,764.0],["2000-05-16",1237.5,1271.25,1170.0,1192.5,459.0],["2000-05-17",1215.0,1215.0,1102.5,1102.5,833.0],["2000-05-18",1102.5,1147.5,1074.375,1094.0625,787.0],["2000-05-19",1091.25,1102.5,1046.25,1046.25,1068.0],["2000-05-22",1035.0,1080.0,967.5,990.0,1064.0],["2000-05-23",990.0,1057.5,945.0,945.0,968.0],["2000-05-24",956.25,967.5,742.5,843.75,1913.0],["2000-05-25",832.5,922.5,826.875,877.5,1065.0],["2000-05-26",860.625,922.5,787.5,838.125,667.0],["2000-05-30",894.375,922.5,843.75,900.0,1329.0],["2000-05-31",922.5,922.5,855.0,900.0,3919.0],["2000-06-01",855.0,900.0,832.5,855.0,842.0],["2000-06-02",855.0,900.0,855.0,888.75,1283.0],["2000-06-05",900.0,1080.0,877.5,1068.75,1488.0],["2000-06-06",1192.5,1254.375,1068.75,1147.5,2167.0],["2000-06-07",1181.25,1237.5,1158.75,1237.5,1081.0],["2000-06-08",1282.5,1327.5,1248.75,1260.0,2161.0],["2000-06-09",1327.5,1327.5,1158.75,1192.5,881.0],["2000-06-12",1203.75,1215.0,1102.5,1158.75,1329.0],["2000-06-13",1153.125,1215.0,1113.75,1192.5,506.0],["2000-06-14",1231.875,1248.75,1181.25,1215.0,494.0],["2000-06-15",1248.75,1260.0,1220.625,1248.75,444.0],["2000-06-16",1260.0,1271.25,1215.0,1260.0,454.0],["2000-06-19",1248.75,1293.75,1226.25,1260.0,1131.0],["2000-06-20",1271.25,1428.75,1248.75,1417.5,2395.0],["2000-06-21",1406.25,1620.0,1406.25,1586.25,1958.0],["2000-06-22",1665.0,1777.5,1541.25,1676.25,2111.0],["2000-06-23",1620.0,1710.0,1575.0,1710.0,1250.0],["2000-06-26",1653.75,1732.5,1642.5,1715.625,1891.0],["2000-06-27",1687.5,1755.0,1676.25,1710.0,1431.0],["2000-06-28",1707.1875,1715.625,1586.25,1665.0,1161.0],["2000-06-29",1704.375,2070.0,1608.75,1991.25,5579.0],["2000-06-30",1957.5,1968.75,1755.0,1901.25,10524.0],["2000-07-03",1890.0,1890.0,1732.5,1800.0,2046.0],["2000-07-05",1800.0,1811.25,1732.5,1800.0,2752.0],["2000-07-06",1833.75,1901.25,1575.0,1631.25,4062.0],["2000-07-07",1642.5,1822.5,1642.5,1710.0,2894.0],["2000-07-10",1704.375,1777.5,1687.5,1687.5,1607.0],["2000-07-11",1687.5,1755.0,1653.75,1687.5,1947.0],["2000-07-12",1710.0,1732.5,1687.5,1693.125,1183.0],["2000-07-13",1665.0,1676.25,1518.75,1530.0,1228.0],["2000-07-14",1546.875,1597.5,1530.0,1530.0,1139.0],["2000-07-17",1575.0,1575.0,1350.0,1440.0,2061.0],["2000-07-18",1428.75,1462.5,1417.5,1417.5,1122.0],["2000-07-19",1431.5625,1440.0,1350.0,1366.875,887.0],["2000-07-20",1378.125,1462.5,1361.25,1440.0,2066.0],["2000-07-21",1437.1875,1473.75,1434.375,1440.0,1284.0],["2000-07-24",1440.0,1451.25,1350.0,1440.0,1066.0],["2000-07-25",1378.125,1395.0,1366.875,1395.0,389.0],["2000-07-26",1372.5,1395.0,1215.0,1327.5,1213.0],["2000-07-27",1293.75,1305.0,1215.0,1260.0,472.0],["2000-07-28",1282.5,1293.75,1113.75,1170.0,522.0],["2000-07-31",1147.5,1215.0,1085.625,1170.0,834.0],["2000-08-01",1164.375,1316.25,1147.5,1265.625,1934.0],["2000-08-02",1282.5,1305.0,1192.5,1203.75,1381.0],["2000-08-03",1192.5,1440.0,1158.75,1366.875,983.0],["2000-08-04",1417.5,1417.5,1338.75,1372.5,408.0],["2000-08-07",1428.75,1440.0,1327.5,1395.0,673.0],["2000-08-08",1406.25,1428.75,1282.5,1293.75,247.0],["2000-08-09",1285.3125,1327.5,1220.625,1260.0,242.0],["2000-08-10",1215.0,1260.0,1192.5,1215.0,341.0],["2000-08-11",1254.375,1350.0,1215.0,1327.5,1268.0],["2000-08-14",1350.0,1395.0,1254.375,1282.5,603.0],["2000-08-15",1293.75,1327.5,1215.0,1237.5,344.0],["2000-08-16",1254.375,1327.5,1237.5,1305.0,554.0],["2000-08-17",1260.0,1372.5,1254.375,1316.25,576.0],["2000-08-18",1347.1875,1383.75,1327.5,1372.5,1923.0],["2000-08-21",1372.5,1445.625,1372.5,1440.0,1495.0],["2000-08-22",1445.625,1530.0,1440.0,1468.125,1004.0],["2000-08-23",1451.25,1496.25,1440.0,1496.25,1250.0],["2000-08-24",1546.875,1552.5,1473.75,1541.25,1301.0],["2000-08-25",1530.0,1563.75,1490.625,1518.75,720.0],["2000-08-28",1507.5,1665.0,1485.0,1608.75,3395.0],["2000-08-29",1659.375,1710.0,1575.0,1575.0,1193.0],["2000-08-30",1715.625,1732.5,1552.5,1620.0,4343.0],["2000-08-31",1698.75,1755.0,1687.5,1743.75,4453.0],["2000-09-01",1755.0,1788.75,1743.75,1783.125,2396.0],["2000-09-05",1828.125,1980.0,1788.75,1980.0,8291.0],["2000-09-06",2025.0,2137.5,1957.5,2115.0,9515.0],["2000-09-07",2115.0,2227.5,2047.5,2160.0,15192.0],["2000-09-08",2126.25,2148.75,1980.0,2081.25,2443.0],["2000-09-11",2013.75,2047.5,1788.75,1935.0,2166.0],["2000-09-12",1946.25,1957.5,1822.5,1935.0,2156.0],["2000-09-13",1923.75,2025.0,1878.75,2025.0,2040.0],["2000-09-14",2036.25,2070.0,2013.75,2047.5,879.0],["2000-09-15",1923.75,2126.25,1912.5,2126.25,1754.0],["2000-09-18",2075.625,2075.625,1766.25,1954.6875,3944.0],["2000-09-19",1963.125,1991.25,1912.5,1957.5,2452.0],["2000-09-20",1878.75,1946.25,1845.0,1935.0,1094.0],["2000-09-21",1912.5,1946.25,1867.5,1935.0,928.0],["2000-09-22",1867.5,1946.25,1788.75,1901.25,1034.0],["2000-09-25",1912.5,1946.25,1901.25,1943.4375,1186.0],["2000-09-26",1923.75,1946.25,1800.0,1867.5,2946.0],["2000-09-27",1850.625,1946.25,1822.5,1923.75,3748.0],["2000-09-28",1935.0,1946.25,1912.5,1940.625,1355.0],["2000-09-29",1929.375,1968.75,1878.75,1946.25,10106.0],["2000-10-02",1991.25,1991.25,1833.75,1833.75,2571.0],["2000-10-03",1884.375,1890.0,1777.5,1777.5,979.0],["2000-10-04",1743.75,1752.1875,1535.625,1676.25,1488.0],["2000-10-05",1687.5,1755.0,1665.0,1710.0,1243.0],["2000-10-06",1732.5,1732.5,1620.0,1642.5,783.0],["2000-10-09",1591.875,1687.5,1586.25,1642.5,1162.0],["2000-10-10",1634.0625,1732.5,1631.25,1710.0,1088.0],["2000-10-11",1684.6875,1684.6875,1496.25,1620.0,1475.0],["2000-10-12",1631.25,1642.5,1507.5,1518.75,704.0],["2000-10-13",1338.75,1507.5,1327.5,1496.25,2318.0],["2000-10-16",1487.8125,1530.0,1395.0,1462.5,1480.0],["2000-10-17",1473.75,1473.75,1327.5,1327.5,843.0],["2000-10-18",1293.75,1361.25,1282.5,1310.625,2132.0],["2000-10-19",1361.25,1462.5,1305.0,1338.75,2387.0],["2000-10-20",1361.25,1361.25,1305.0,1327.5,758.0],["2000-10-23",1350.0,1372.5,1316.25,1361.25,1221.0],["2000-10-24",1361.25,1485.0,1350.0,1417.5,1602.0],["2000-10-25",1409.0625,1608.75,1406.25,1473.75,1427.0],["2000-10-26",1515.9375,1541.25,1440.0,1451.25,904.0],["2000-10-27",1527.1875,1597.5,1465.3125,1485.0,634.0],["2000-10-30",1485.0,1496.25,1428.75,1440.0,589.0],["2000-10-31",1485.0,1558.125,1482.1875,1518.75,1317.0],["2000-11-01",1485.0,1530.0,1428.75,1440.0,1223.0],["2000-11-02",1518.75,1642.5,1485.0,1563.75,1411.0],["2000-11-03",1575.0,1732.5,1552.5,1710.0,3716.0],["2000-11-06",1732.5,2013.75,1721.25,1980.0,6137.0],["2000-11-07",1980.0,2025.0,1800.0,1901.25,2466.0],["2000-11-08",1890.0,2047.5,1890.0,1980.0,1773.0],["2000-11-09",1980.0,1980.0,1710.0,1757.8125,1333.0],["2000-11-10",1710.0,1777.5,1620.0,1732.5,1223.0],["2000-11-13",1580.625,1732.5,1445.625,1586.25,1307.0],["2000-11-14",1603.125,1710.0,1552.5,1642.5,994.0],["2000-11-15",1648.125,1665.0,1597.5,1620.0,698.0],["2000-11-16",1620.0,1620.0,1518.75,1535.625,683.0],["2000-11-17",1563.75,1563.75,1445.625,1524.375,938.0],["2000-11-20",1468.125,1518.75,1327.5,1333.125,1552.0],["2000-11-21",1473.75,1681.875,1395.0,1681.875,1511.0],["2000-11-22",1586.25,1586.25,1355.625,1406.25,1218.0],["2000-11-24",1417.5,1608.75,1395.0,1597.5,811.0],["2000-11-27",1636.875,1710.0,1552.5,1563.75,1520.0],["2000-11-28",1575.0,1631.25,1428.75,1485.0,862.0],["2000-11-29",1530.0,1541.25,1417.5,1440.0,526.0],["2000-11-30",1445.625,1445.625,1265.625,1428.75,1017.0],["2000-12-01",1440.0,1451.25,1350.0,1350.0,884.0],["2000-12-04",1333.125,1350.0,1271.25,1271.25,1096.0],["2000-12-05",1395.0,1406.25,1305.0,1350.0,635.0],["2000-12-06",1372.5,1395.0,1316.25,1316.25,547.0],["2000-12-07",1293.75,1355.625,1265.625,1350.0,440.0],["2000-12-08",1355.625,1563.75,1350.0,1530.0,683.0],["2000-12-11",1501.875,1631.25,1473.75,1541.25,704.0],["2000-12-12",1510.3125,1552.5,1462.5,1501.875,429.0],["2000-12-13",1499.0625,1546.875,1361.25,1411.875,812.0],["2000-12-14",1462.5,1490.625,1361.25,1361.25,348.0],["2000-12-15",1361.25,1372.5,1260.0,1265.625,1382.0],["2000-12-18",1338.75,1440.0,1313.4375,1361.25,1160.0],["2000-12-19",1395.0,1451.25,1299.375,1305.0,587.0],["2000-12-20",1260.0,1305.0,1136.25,1147.5,1372.0],["2000-12-21",1153.125,1158.75,1057.5,1080.0,1762.0],["2000-12-22",1125.0,1125.0,1080.0,1102.5,1266.0],["2000-12-26",1108.125,1164.375,1096.875,1164.375,574.0],["2000-12-27",1186.875,1305.0,1170.0,1215.0,1412.0],["2000-12-28",1181.25,1237.5,1158.75,1198.125,982.0],["2000-12-29",1170.0,1248.75,1141.875,1237.5,1873.0],["2001-01-02",1248.75,1293.75,1080.0,1158.75,384.0],["2001-01-03",1158.75,1158.75,1035.0,1035.0,3257.0],["2001-01-04",1057.5,1080.0,990.0,990.0,2576.0],["2001-01-05",1006.875,1046.25,922.5,950.625,2302.0],["2001-01-08",967.5,1091.25,945.0,1080.0,1205.0],["2001-01-09",1080.0,1113.75,1001.25,1085.625,2782.0],["2001-01-10",1080.0,1136.25,1057.5,1125.0,2005.0],["2001-01-11",1125.0,1136.25,1068.75,1113.75,1041.0],["2001-01-12",1102.5,1226.25,1057.5,1226.25,968.0],["2001-01-16",1237.5,1350.0,1136.25,1350.0,2252.0],["2001-01-17",1378.125,1428.75,1192.5,1366.875,1952.0],["2001-01-18",1271.25,1372.5,1260.0,1271.25,983.0],["2001-01-19",1274.0625,1321.875,1254.375,1305.0,642.0],["2001-01-22",1299.375,1350.0,1282.5,1350.0,367.0],["2001-01-23",1276.875,1451.25,1271.25,1440.0,1668.0],["2001-01-24",1462.5,1485.0,1395.0,1411.875,495.0],["2001-01-25",1417.5,1417.5,1338.75,1389.375,497.0],["2001-01-26",1313.4375,1440.0,1248.75,1417.5,600.0],["2001-01-29",1372.5,1518.75,1271.25,1518.75,799.0],["2001-01-30",1518.75,1530.0,1395.0,1485.0,443.0],["2001-01-31",1485.0,1485.0,1406.25,1437.1875,351.0],["2001-02-01",1406.25,1530.0,1395.0,1462.5,360.0],["2001-02-02",1440.0,1440.0,1316.25,1316.25,497.0],["2001-02-05",1305.0,1350.0,1265.625,1321.875,436.0],["2001-02-06",1299.375,1372.5,1299.375,1350.0,271.0],["2001-02-07",1350.0,1372.5,1305.0,1305.0,116.0],["2001-02-08",1327.5,1350.0,1226.25,1333.125,593.0],["2001-02-09",1293.75,1316.25,1226.25,1305.0,286.0],["2001-02-12",1305.0,1316.25,1226.25,1299.375,431.0],["2001-02-13",1265.625,1305.0,1215.0,1226.25,412.0],["2001-02-14",1237.5,1237.5,1181.25,1231.875,203.0],["2001-02-15",1206.5625,1237.5,1170.0,1175.625,587.0],["2001-02-16",1158.75,1215.0,1102.5,1125.0,563.0],["2001-02-20",1141.875,1192.5,1080.0,1158.75,561.0],["2001-02-21",1136.25,1139.0625,1080.0,1080.0,279.0],["2001-02-22",1035.0,1113.75,1012.5,1023.75,327.0],["2001-02-23",1001.25,1057.5,933.75,978.75,879.0],["2001-02-26",978.75,1170.0,978.75,1147.5,491.0],["2001-02-27",1153.125,1153.125,990.0,990.0,516.0],["2001-02-28",1001.25,1074.375,956.25,956.25,581.0],["2001-03-01",956.25,967.5,877.5,900.0,1171.0],["2001-03-02",900.0,1001.25,894.375,990.0,2689.0],["2001-03-05",1023.75,1035.0,990.0,1023.75,1809.0],["2001-03-06",1023.75,1080.0,1023.75,1040.625,1588.0],["2001-03-07",1054.6875,1091.25,1001.25,1001.25,376.0],["2001-03-08",1023.75,1035.0,933.75,945.0,369.0],["2001-03-09",945.0,945.0,900.0,905.625,769.0],["2001-03-12",911.25,933.75,832.5,877.5,1491.0],["2001-03-13",894.375,894.375,815.625,866.25,875.0],["2001-03-14",849.375,855.0,731.25,748.125,881.0],["2001-03-15",815.625,900.0,787.5,871.875,755.0],["2001-03-16",798.75,855.0,765.0,765.0,1044.0],["2001-03-19",776.25,821.25,765.0,787.5,471.0],["2001-03-20",818.4375,832.5,720.0,720.0,473.0],["2001-03-21",765.0,770.625,652.5,703.125,824.0],["2001-03-22",714.375,720.0,590.625,708.75,1448.0],["2001-03-23",720.0,804.375,720.0,776.25,546.0],["2001-03-26",804.375,810.0,770.625,781.875,440.0],["2001-03-27",804.375,821.25,776.25,821.25,361.0],["2001-03-28",812.8125,832.5,742.5,765.0,446.0],["2001-03-29",736.875,832.5,731.25,810.0,1139.0],["2001-03-30",826.875,838.125,731.25,776.25,737.0],["2001-04-02",832.5,843.75,731.25,731.25,567.0],["2001-04-03",736.875,753.75,618.75,652.5,498.0],["2001-04-04",632.8125,855.0,607.5,697.5,615.0],["2001-04-05",697.5,742.5,686.25,742.5,920.0],["2001-04-06",742.5,765.0,708.75,720.0,527.0],["2001-04-09",721.8,792.0,711.0,792.0,334.0],["2001-04-10",765.0,945.0,763.2,945.0,633.0],["2001-04-11",945.0,1062.0,927.0,1015.2,1424.0],["2001-04-12",982.8,1056.6,963.0,1035.0,601.0],["2001-04-16",1009.8,1009.8,900.0,964.8,398.0],["2001-04-17",900.0,986.4,900.0,939.6,343.0],["2001-04-18",963.0,963.0,855.0,939.6,1604.0],["2001-04-19",955.8,981.0,903.6,936.0,2932.0],["2001-04-20",975.6,991.8,900.0,910.8,544.0],["2001-04-23",903.6,910.8,876.6,882.0,468.0],["2001-04-24",882.0,900.0,874.8,900.0,281.0],["2001-04-25",900.0,914.4,887.4,912.6,420.0],["2001-04-26",901.8,918.0,892.8,892.8,344.0],["2001-04-27",898.2,903.6,869.4,898.2,227.0],["2001-04-30",900.0,907.2,882.0,892.8,566.0],["2001-05-01",894.6,907.2,882.0,898.2,320.0],["2001-05-02",898.2,900.0,885.6,891.0,343.0],["2001-05-03",882.0,889.2,828.0,853.2,314.0],["2001-05-04",835.2,900.0,819.0,900.0,364.0],["2001-05-07",862.2,882.0,837.0,840.6,250.0],["2001-05-08",880.2,900.0,867.6,900.0,413.0],["2001-05-09",900.0,909.0,882.0,898.2,693.0],["2001-05-10",900.0,905.4,851.4,855.0,426.0],["2001-05-11",882.0,918.0,853.2,903.6,597.0],["2001-05-14",891.0,903.6,882.0,892.8,516.0],["2001-05-15",900.0,905.4,891.0,905.4,346.0],["2001-05-16",914.4,918.0,867.6,873.0,529.0],["2001-05-17",903.6,903.6,862.2,864.0,464.0],["2001-05-18",849.6,891.0,842.4,876.6,168.0],["2001-05-21",846.0,900.0,846.0,892.8,357.0],["2001-05-22",898.2,900.0,865.8,891.0,430.0],["2001-05-23",878.4,898.2,864.0,864.0,350.0],["2001-05-24",865.8,898.2,856.8,894.6,392.0],["2001-05-25",896.4,900.0,864.0,867.6,337.0],["2001-05-29",865.8,900.0,864.0,865.8,577.0],["2001-05-30",864.0,865.8,838.8,846.0,324.0],["2001-05-31",873.0,894.6,833.4,860.4,1673.0],["2001-06-01",882.0,898.2,856.8,898.2,2026.0],["2001-06-04",896.4,900.0,882.0,887.4,1542.0],["2001-06-05",883.8,1044.0,878.4,1038.6,9252.0],["2001-06-06",1058.4,1060.2,968.4,1011.6,1656.0],["2001-06-07",973.8,993.6,972.0,990.0,1112.0],["2001-06-08",973.8,977.4,914.4,937.8,392.0],["2001-06-11",936.0,1026.0,914.4,1008.0,1012.0],["2001-06-12",1008.0,1008.0,936.0,936.0,1402.0],["2001-06-13",988.2,1053.0,936.0,1053.0,1483.0],["2001-06-14",1009.8,1017.0,963.0,977.4,471.0],["2001-06-15",975.6,979.2,930.6,936.0,762.0],["2001-06-18",972.0,972.0,855.0,873.0,730.0],["2001-06-19",909.0,927.0,849.6,853.2,511.0],["2001-06-20",849.6,871.2,829.8,869.4,566.0],["2001-06-21",871.2,873.0,822.6,846.0,541.0],["2001-06-22",846.0,882.0,819.0,826.2,392.0],["2001-06-25",849.6,849.6,792.0,813.6,514.0],["2001-06-26",801.0,909.0,801.0,880.2,501.0],["2001-06-27",856.8,885.6,856.8,880.2,431.0],["2001-06-28",880.2,889.2,856.8,882.0,621.0],["2001-06-29",1053.0,1177.2,997.2,1017.0,7331.0],["2001-07-02",1099.8,1139.4,1080.0,1080.0,2758.0],["2001-07-03",1137.6,1143.0,1080.0,1081.8,1667.0],["2001-07-05",1125.0,1126.8,1065.6,1065.6,1122.0],["2001-07-06",1067.4,1067.4,928.8,954.0,1117.0],["2001-07-09",981.0,990.0,945.0,970.2,609.0],["2001-07-10",990.0,1022.4,963.0,986.4,472.0],["2001-07-11",990.0,999.0,939.6,970.2,526.0],["2001-07-12",973.8,1080.0,973.8,1060.2,902.0],["2001-07-13",1067.4,1078.2,1033.2,1078.2,246.0],["2001-07-16",1078.2,1123.2,1044.0,1098.0,472.0],["2001-07-17",1107.0,1123.2,1065.6,1089.0,584.0],["2001-07-18",1058.4,1078.2,990.0,990.0,356.0],["2001-07-19",1026.0,1026.0,945.0,999.0,369.0],["2001-07-20",990.0,1015.2,973.8,990.0,148.0],["2001-07-23",990.0,1006.2,954.0,955.8,236.0],["2001-07-24",955.8,999.0,855.0,883.8,1441.0],["2001-07-25",919.8,927.0,878.4,918.0,1001.0],["2001-07-26",934.2,945.0,909.0,941.4,690.0],["2001-07-27",959.4,963.0,900.0,912.6,291.0],["2001-07-30",927.0,936.0,900.0,909.0,446.0],["2001-07-31",907.2,981.0,898.2,979.2,949.0],["2001-08-01",999.0,1026.0,900.0,914.4,706.0],["2001-08-02",813.6,813.6,666.0,718.2,5671.0],["2001-08-03",727.2,738.0,678.6,723.6,8419.0],["2001-08-06",721.8,729.0,675.0,675.0,996.0],["2001-08-07",689.4,705.6,675.0,693.0,2452.0],["2001-08-08",691.2,696.6,675.0,689.4,447.0],["2001-08-09",678.6,696.6,675.0,685.8,592.0],["2001-08-10",698.4,734.4,680.4,703.8,797.0],["2001-08-13",729.0,763.2,720.0,750.6,1188.0],["2001-08-14",763.2,774.0,720.0,756.0,936.0],["2001-08-15",763.2,765.0,707.4,707.4,261.0],["2001-08-16",725.4,729.0,707.4,720.0,484.0],["2001-08-17",711.0,745.2,703.8,712.8,297.0],["2001-08-20",712.8,725.4,646.2,666.0,714.0],["2001-08-21",669.6,671.4,622.8,630.0,618.0],["2001-08-22",633.6,729.0,630.0,727.2,551.0],["2001-08-23",720.0,727.2,675.0,693.0,261.0],["2001-08-24",696.6,727.2,694.8,727.2,677.0],["2001-08-27",729.0,747.0,687.6,693.0,436.0],["2001-08-28",685.8,727.2,685.8,705.6,383.0],["2001-08-29",714.6,727.2,651.6,651.6,2055.0],["2001-08-30",716.4,720.0,666.0,684.0,496.0],["2001-08-31",680.4,700.2,630.0,635.4,1324.0],["2001-09-04",630.0,639.0,576.0,585.0,1126.0],["2001-09-05",588.6,603.0,558.0,594.0,1545.0],["2001-09-06",592.2,594.0,561.6,579.6,757.0],["2001-09-07",577.8,583.2,549.0,558.0,451.0],["2001-09-10",558.0,574.2,534.6,540.0,712.0],["2001-09-17",442.8,538.2,426.6,487.8,1227.0],["2001-09-18",504.0,536.4,486.0,486.0,572.0],["2001-09-19",487.8,538.2,450.0,495.0,602.0],["2001-09-20",468.0,536.4,468.0,514.8,527.0],["2001-09-21",491.4,507.6,444.6,500.4,1028.0],["2001-09-24",522.0,522.0,478.8,520.2,494.0],["2001-09-25",520.2,520.2,471.6,493.2,257.0],["2001-09-26",473.4,484.2,430.2,435.6,890.0],["2001-09-27",450.0,450.0,396.0,405.0,1158.0],["2001-09-28",469.8,505.8,387.0,426.6,5108.0],["2001-10-01",496.8,500.4,405.0,477.0,1016.0],["2001-10-02",477.0,504.0,450.0,495.0,652.0],["2001-10-03",495.0,538.2,460.8,527.4,549.0],["2001-10-04",541.8,567.0,531.0,552.6,1190.0],["2001-10-05",556.2,558.0,538.2,543.6,783.0],["2001-10-08",547.2,559.8,518.4,534.6,647.0],["2001-10-09",540.0,540.0,451.8,531.0,1486.0],["2001-10-10",1186.2,1247.4,693.0,835.2,133904.0],["2001-10-11",941.4,941.4,723.6,757.8,29520.0],["2001-10-12",723.6,945.0,700.2,927.0,45381.0],["2001-10-15",1044.0,1044.0,756.0,783.0,54216.0],["2001-10-16",799.2,806.4,725.4,738.0,12849.0],["2001-10-17",720.0,806.4,712.8,747.0,14356.0],["2001-10-18",739.8,756.0,639.0,649.8,7867.0],["2001-10-19",633.6,646.2,586.8,619.2,4562.0],["2001-10-22",646.2,718.2,619.2,711.0,6493.0],["2001-10-23",720.0,774.0,720.0,763.2,7485.0],["2001-10-24",745.2,756.0,698.4,727.2,5678.0],["2001-10-25",711.0,718.2,675.0,709.2,4231.0],["2001-10-26",783.0,797.4,729.0,748.8,9534.0],["2001-10-29",732.6,747.0,675.0,685.8,5134.0],["2001-10-30",691.2,693.0,633.6,664.2,3019.0],["2001-10-31",671.4,673.2,590.4,612.0,4220.0],["2001-11-01",615.6,646.2,594.0,621.0,2201.0],["2001-11-02",617.4,637.2,601.2,601.2,1853.0],["2001-11-05",617.4,626.4,567.0,576.0,3939.0],["2001-11-06",568.8,574.2,541.8,554.4,4357.0],["2001-11-07",558.0,576.0,532.8,541.8,4777.0],["2001-11-08",541.8,549.0,527.4,527.4,3602.0],["2001-11-09",531.0,538.2,493.2,507.6,5380.0],["2001-11-12",500.4,525.6,477.0,513.0,2066.0],["2001-11-13",514.8,536.4,495.0,513.0,2279.0],["2001-11-14",522.0,559.8,504.0,545.4,3521.0],["2001-11-15",543.6,549.0,516.6,532.8,2256.0],["2001-11-16",538.2,540.0,518.4,531.0,1414.0],["2001-11-19",529.2,545.4,516.6,532.8,2794.0],["2001-11-20",549.0,576.0,532.8,549.0,3609.0],["2001-11-21",559.8,599.4,556.2,585.0,4526.0],["2001-11-23",588.6,597.6,570.6,585.0,1592.0],["2001-11-26",610.2,664.2,579.6,615.6,6484.0],["2001-11-27",617.4,698.4,592.2,685.8,6579.0],["2001-11-28",660.6,718.2,651.6,666.0,3318.0],["2001-11-29",651.6,702.0,615.6,678.6,2998.0],["2001-11-30",684.0,702.0,649.8,691.2,3887.0],["2001-12-03",673.2,781.2,657.0,720.0,7224.0],["2001-12-04",759.6,759.6,693.0,720.0,3838.0],["2001-12-05",720.0,720.0,675.0,685.8,3094.0],["2001-12-06",644.4,684.0,630.0,655.2,2333.0],["2001-12-07",657.0,671.4,633.6,667.8,1479.0],["2001-12-10",676.8,716.4,646.2,684.0,2481.0],["2001-12-11",693.0,711.0,657.0,666.0,1384.0],["2001-12-12",678.6,709.2,660.6,693.0,2130.0],["2001-12-13",675.0,685.8,648.0,660.6,1456.0],["2001-12-14",657.0,669.6,619.2,639.0,2826.0],["2001-12-17",633.6,648.0,621.0,628.2,2969.0],["2001-12-18",640.8,693.0,621.0,628.2,1988.0],["2001-12-19",622.8,640.8,612.0,617.4,1692.0],["2001-12-20",617.4,630.0,603.0,604.8,835.0],["2001-12-21",619.2,657.0,608.4,657.0,3429.0],["2001-12-24",655.2,720.0,644.4,720.0,2064.0],["2001-12-26",711.0,718.2,685.8,698.4,1850.0],["2001-12-27",691.2,720.0,687.6,711.0,1805.0],["2001-12-28",709.2,725.4,702.0,718.2,1703.0],["2001-12-31",703.8,729.0,694.8,721.8,3306.0],["2002-01-02",732.6,734.4,671.4,707.4,1019.0],["2002-01-03",711.0,729.0,694.8,721.8,1121.0],["2002-01-04",709.2,723.6,678.6,702.0,1693.0],["2002-01-07",712.8,729.0,676.8,684.0,1476.0],["2002-01-08",696.6,698.4,651.6,675.0,900.0],["2002-01-09",657.0,671.4,630.0,630.0,1903.0],["2002-01-10",651.6,666.0,630.0,666.0,930.0],["2002-01-11",658.8,671.4,644.4,651.6,751.0],["2002-01-14",637.2,660.6,608.4,613.8,1848.0],["2002-01-15",635.4,644.4,610.2,628.2,1228.0],["2002-01-16",631.8,637.2,568.8,595.8,1747.0],["2002-01-17",604.8,613.8,585.0,601.2,855.0],["2002-01-18",604.8,626.4,576.0,581.4,1047.0],["2002-01-22",597.6,613.8,574.2,574.2,1193.0],["2002-01-23",590.4,592.2,561.6,576.0,921.0],["2002-01-24",586.8,586.8,543.6,565.2,1987.0],["2002-01-25",561.6,583.2,545.4,576.0,984.0],["2002-01-28",585.0,601.2,545.4,556.2,2148.0],["2002-01-29",574.2,574.2,545.4,561.6,791.0],["2002-01-30",568.8,583.2,558.0,581.4,1250.0],["2002-01-31",601.2,610.2,576.0,581.4,1302.0],["2002-02-01",594.0,594.0,576.0,576.0,738.0],["2002-02-04",577.8,579.6,549.0,567.0,772.0],["2002-02-05",558.0,572.4,543.6,554.4,1042.0],["2002-02-06",552.6,567.0,527.4,565.2,1457.0],["2002-02-07",556.2,576.0,541.8,541.8,555.0],["2002-02-08",541.8,541.8,525.6,540.0,1050.0],["2002-02-11",541.8,576.0,531.0,540.0,584.0],["2002-02-12",545.4,567.0,529.2,540.0,779.0],["2002-02-13",549.0,556.2,531.0,540.0,704.0],["2002-02-14",532.8,549.0,527.4,531.0,799.0],["2002-02-15",538.2,554.4,525.6,552.6,889.0],["2002-02-19",540.0,556.2,531.0,540.0,660.0],["2002-02-20",513.0,529.2,163.8,190.8,72359.0],["2002-02-21",216.0,288.0,199.8,271.8,52940.0],["2002-02-22",268.2,270.0,234.0,255.6,5364.0],["2002-02-25",264.6,284.4,248.4,282.6,7196.0],["2002-02-26",286.2,293.4,259.2,268.2,2511.0],["2002-02-27",277.2,277.2,243.0,244.8,5464.0],["2002-02-28",261.0,261.0,234.0,241.2,5702.0],["2002-03-01",246.6,246.6,228.6,232.2,3518.0],["2002-03-04",230.4,235.8,207.0,216.0,5714.0],["2002-03-05",216.0,243.0,210.6,241.2,2347.0],["2002-03-06",243.0,248.4,223.2,235.8,2157.0],["2002-03-07",244.8,253.8,237.6,243.0,5675.0],["2002-03-08",241.2,284.4,241.2,284.4,3025.0],["2002-03-11",297.0,342.0,288.0,336.6,4459.0],["2002-03-12",333.0,334.8,280.8,300.6,3331.0],["2002-03-13",298.8,311.4,284.4,291.6,1124.0],["2002-03-14",306.0,324.0,288.0,298.8,1075.0],["2002-03-15",298.8,309.6,298.8,304.2,1843.0],["2002-03-18",307.8,315.0,295.2,302.4,861.0],["2002-03-19",304.2,306.0,293.4,300.6,792.0],["2002-03-20",298.8,300.6,284.4,284.4,1238.0],["2002-03-21",286.2,291.6,264.6,291.6,979.0],["2002-03-22",289.8,300.6,288.0,300.6,883.0],["2002-03-25",300.6,300.6,275.4,279.0,1152.0],["2002-03-26",289.8,293.4,271.8,293.4,1412.0],["2002-03-27",293.4,306.0,282.6,306.0,1126.0],["2002-03-28",316.8,318.6,300.6,311.4,4489.0],["2002-04-01",295.2,320.4,295.2,313.2,996.0],["2002-04-02",318.6,320.4,300.6,300.6,1301.0],["2002-04-03",304.2,311.4,284.4,291.6,912.0],["2002-04-04",291.6,309.6,282.6,309.6,739.0],["2002-04-05",289.8,324.0,289.8,313.2,912.0],["2002-04-08",293.4,315.0,293.4,315.0,690.0],["2002-04-09",304.2,315.0,295.2,315.0,734.0],["2002-04-10",313.2,329.4,293.4,324.0,973.0],["2002-04-11",324.0,378.0,307.8,365.4,3949.0],["2002-04-12",396.0,428.4,383.4,428.4,4486.0],["2002-04-15",432.0,442.8,401.4,410.4,1719.0],["2002-04-16",421.2,432.0,360.0,390.6,2623.0],["2002-04-17",392.4,394.2,372.6,378.0,1649.0],["2002-04-18",383.4,387.0,370.8,378.0,993.0],["2002-04-19",381.6,383.4,369.0,374.4,1280.0],["2002-04-22",387.0,388.8,363.6,383.4,3020.0],["2002-04-23",383.4,397.8,352.8,381.6,1592.0],["2002-04-24",369.0,378.0,324.0,351.0,2289.0],["2002-04-25",342.0,356.4,325.8,354.6,1350.0],["2002-04-26",352.8,352.8,300.6,324.0,1564.0],["2002-04-29",340.2,340.2,279.0,288.0,1477.0],["2002-04-30",298.8,322.2,289.8,318.6,2294.0],["2002-05-01",320.4,322.2,297.0,315.0,806.0],["2002-05-02",306.0,324.0,288.0,309.6,472.0],["2002-05-03",309.6,318.6,288.0,313.2,716.0],["2002-05-06",304.2,306.0,279.0,286.2,782.0],["2002-05-07",275.4,291.6,259.2,268.2,1398.0],["2002-05-08",270.0,279.0,268.2,279.0,979.0],["2002-05-09",277.2,288.0,250.2,253.8,2278.0],["2002-05-10",259.2,262.8,234.0,248.4,801.0],["2002-05-13",243.0,261.0,234.0,261.0,1274.0],["2002-05-14",262.8,268.2,219.6,241.2,4320.0],["2002-05-15",228.6,234.0,208.8,225.0,3048.0],["2002-05-16",228.6,239.4,208.8,232.2,2054.0],["2002-05-17",225.0,232.2,208.8,226.8,2451.0],["2002-05-20",221.4,223.2,199.8,207.0,1830.0],["2002-05-21",210.6,219.6,198.0,210.6,3028.0],["2002-05-22",198.0,207.0,189.0,194.4,2441.0],["2002-05-23",203.4,207.0,190.8,207.0,1502.0],["2002-05-24",203.4,234.0,194.4,226.8,2411.0],["2002-05-28",226.8,239.4,199.8,221.4,3112.0],["2002-05-29",217.8,232.2,199.8,203.4,1400.0],["2002-05-30",205.2,214.2,189.0,201.6,2316.0],["2002-05-31",201.6,208.8,185.4,196.2,3614.0],["2002-06-03",196.2,205.2,181.8,189.0,1918.0],["2002-06-04",181.8,192.6,181.8,192.6,1072.0],["2002-06-05",189.0,192.6,183.6,189.0,608.0],["2002-06-06",189.0,198.0,183.6,192.6,1047.0],["2002-06-07",189.0,190.8,180.0,185.4,1182.0],["2002-06-10",181.8,194.4,180.0,185.4,742.0],["2002-06-11",187.2,187.2,169.2,181.8,1327.0],["2002-06-12",180.0,185.4,165.6,181.8,2099.0],["2002-06-13",172.8,183.6,169.2,180.0,1026.0],["2002-06-14",176.4,180.0,165.6,178.2,1446.0],["2002-06-17",180.0,205.2,174.6,196.2,1992.0],["2002-06-18",198.0,225.0,181.8,210.6,2014.0],["2002-06-19",217.8,225.0,198.0,208.8,2061.0],["2002-06-20",212.4,225.0,180.0,196.2,1757.0],["2002-06-21",185.4,194.4,172.8,187.2,1561.0],["2002-06-24",180.0,189.0,174.6,187.2,1863.0],["2002-06-25",187.2,225.0,181.8,194.4,3323.0],["2002-06-26",185.4,196.2,169.2,183.6,2627.0],["2002-06-27",180.0,203.4,178.2,201.6,1644.0],["2002-06-28",187.2,221.4,183.6,201.6,10919.0],["2002-07-01",189.0,205.2,180.0,185.4,1194.0],["2002-07-02",207.0,212.4,180.0,187.2,1673.0],["2002-07-03",185.4,192.6,176.4,183.6,1413.0],["2002-07-05",183.6,189.0,174.6,181.8,362.0],["2002-07-08",185.4,189.0,178.2,183.6,680.0],["2002-07-09",189.0,189.0,174.6,176.4,707.0],["2002-07-10",176.4,180.0,171.0,171.0,665.0],["2002-07-11",176.4,178.2,162.0,172.8,1184.0],["2002-07-12",178.2,180.0,153.0,167.4,1466.0],["2002-07-15",167.4,169.2,154.8,158.4,1186.0],["2002-07-16",160.2,169.2,149.4,162.0,1662.0],["2002-07-17",169.2,169.2,154.8,162.0,1259.0],["2002-07-18",162.0,165.6,154.8,162.0,649.0],["2002-07-19",154.8,162.0,147.6,153.0,539.0],["2002-07-22",162.0,163.8,153.0,158.4,587.0],["2002-07-23",154.8,165.6,147.6,153.0,661.0],["2002-07-24",147.6,147.6,118.8,140.4,2430.0],["2002-07-25",144.0,151.2,127.8,142.2,701.0],["2002-07-26",142.2,144.0,126.0,138.6,253.0],["2002-07-29",140.4,140.4,122.4,135.0,760.0],["2002-07-30",135.0,136.8,124.2,129.6,867.0],["2002-07-31",131.4,178.2,131.4,178.2,1570.0],["2002-08-01",190.8,198.0,154.8,165.6,1289.0],["2002-08-02",156.6,169.2,153.0,158.4,337.0],["2002-08-05",156.6,178.2,154.8,163.8,280.0],["2002-08-06",156.6,162.0,149.4,160.2,244.0],["2002-08-07",160.2,163.8,136.8,156.6,318.0],["2002-08-08",160.2,163.8,138.6,145.8,588.0],["2002-08-09",145.8,171.0,144.0,162.0,549.0],["2002-08-12",162.0,174.6,158.4,169.2,272.0],["2002-08-13",178.2,180.0,163.8,169.2,581.0],["2002-08-14",167.4,171.0,162.0,171.0,324.0],["2002-08-15",171.0,180.0,165.6,180.0,711.0],["2002-08-16",180.0,181.8,167.4,180.0,741.0],["2002-08-19",192.6,212.4,185.4,201.6,1881.0],["2002-08-20",210.6,212.4,190.8,198.0,693.0],["2002-08-21",198.0,203.4,180.0,192.6,535.0],["2002-08-22",180.0,198.0,180.0,190.8,379.0],["2002-08-23",181.8,190.8,176.4,185.4,692.0],["2002-08-26",189.0,194.4,178.2,190.8,556.0],["2002-08-27",183.6,192.6,174.6,185.4,402.0],["2002-08-28",190.8,196.2,171.0,183.6,738.0],["2002-08-29",180.0,203.4,180.0,201.6,1039.0],["2002-08-30",201.6,203.4,190.8,201.6,393.0],["2002-09-03",183.6,198.0,180.0,190.8,556.0],["2002-09-04",190.8,199.8,183.6,189.0,358.0],["2002-09-05",189.0,198.0,183.6,194.4,703.0],["2002-09-06",194.4,198.0,181.8,192.6,460.0],["2002-09-09",192.6,196.2,190.8,196.2,467.0],["2002-09-10",198.0,207.0,194.4,207.0,1174.0],["2002-09-11",205.2,223.2,198.0,221.4,1512.0],["2002-09-12",223.2,225.0,199.8,208.8,665.0],["2002-09-13",203.4,216.0,198.0,210.6,553.0],["2002-09-16",208.8,210.6,194.4,199.8,661.0],["2002-09-17",203.4,207.0,189.0,196.2,887.0],["2002-09-18",189.0,201.6,189.0,189.0,391.0],["2002-09-19",189.0,198.0,181.8,194.4,745.0],["2002-09-20",192.6,194.4,180.0,194.4,314.0],["2002-09-23",185.4,189.0,171.0,183.6,571.0],["2002-09-24",178.2,187.2,172.8,180.0,201.0],["2002-09-25",178.2,189.0,171.0,174.6,562.0],["2002-09-26",172.8,180.0,171.0,180.0,402.0],["2002-09-27",174.6,210.6,171.0,208.8,1203.0],["2002-09-30",208.8,210.6,183.6,198.0,687.0],["2002-10-01",187.2,205.2,180.0,201.6,336.0],["2002-10-02",189.0,199.8,181.8,196.2,264.0],["2002-10-03",194.4,196.2,181.8,192.6,310.0],["2002-10-04",189.0,192.6,176.4,181.8,331.0],["2002-10-07",180.0,190.8,176.4,190.8,553.0],["2002-10-08",192.6,198.0,176.4,190.8,446.0],["2002-10-09",180.0,189.0,178.2,183.6,555.0],["2002-10-10",185.4,187.2,180.0,185.4,483.0],["2002-10-11",178.2,183.6,162.0,180.0,1271.0],["2002-10-14",167.4,180.0,165.6,165.6,337.0],["2002-10-15",169.2,181.8,167.4,180.0,1305.0],["2002-10-16",178.2,183.6,171.0,180.0,384.0],["2002-10-17",180.0,183.6,172.8,180.0,570.0],["2002-10-18",176.4,189.0,172.8,185.4,199.0],["2002-10-21",185.4,189.0,176.4,183.6,881.0],["2002-10-22",181.8,181.8,172.8,178.2,573.0],["2002-10-23",185.4,192.6,172.8,183.6,749.0],["2002-10-24",185.4,187.2,180.0,187.2,256.0],["2002-10-25",187.2,198.0,172.8,189.0,928.0],["2002-10-28",189.0,198.0,176.4,181.8,1389.0],["2002-10-29",180.0,210.6,180.0,203.4,982.0],["2002-10-30",196.2,232.2,190.8,228.6,1223.0],["2002-10-31",226.8,280.8,208.8,252.0,2312.0],["2002-11-01",228.6,259.2,217.8,225.0,905.0],["2002-11-04",232.2,279.0,230.4,252.0,1596.0],["2002-11-05",257.4,270.0,243.0,257.4,942.0],["2002-11-06",266.4,268.2,248.4,261.0,471.0],["2002-11-07",243.0,261.0,243.0,253.8,496.0],["2002-11-08",246.6,261.0,226.8,235.8,511.0],["2002-11-11",232.2,235.8,221.4,226.8,484.0],["2002-11-12",223.2,232.2,198.0,217.8,441.0],["2002-11-13",201.6,232.2,199.8,207.0,903.0],["2002-11-14",205.2,221.4,190.8,208.8,672.0],["2002-11-15",225.0,225.0,194.4,205.2,747.0],["2002-11-18",205.2,219.6,192.6,205.2,711.0],["2002-11-19",196.2,210.6,190.8,208.8,941.0],["2002-11-20",210.6,210.6,194.4,205.2,1278.0],["2002-11-21",198.0,207.0,192.6,198.0,1478.0],["2002-11-22",194.4,201.6,189.0,199.8,758.0],["2002-11-25",205.2,205.2,194.4,205.2,845.0],["2002-11-26",198.0,217.8,198.0,216.0,1412.0],["2002-11-27",225.0,259.2,223.2,252.0,1966.0],["2002-11-29",264.6,288.0,234.0,266.4,3157.0],["2002-12-02",271.8,277.2,216.0,243.0,2084.0],["2002-12-03",257.4,257.4,221.4,232.2,1098.0],["2002-12-04",226.8,246.6,216.0,239.4,921.0],["2002-12-05",237.6,239.4,216.0,221.4,1538.0],["2002-12-06",216.0,232.2,216.0,216.0,644.0],["2002-12-09",223.2,223.2,216.0,216.0,1010.0],["2002-12-10",217.8,226.8,212.4,225.0,878.0],["2002-12-11",223.2,232.2,219.6,226.8,623.0],["2002-12-12",234.0,234.0,214.2,221.4,929.0],["2002-12-13",217.8,221.4,189.0,205.2,627.0],["2002-12-16",203.4,217.8,199.8,216.0,614.0],["2002-12-17",203.4,214.2,185.4,189.0,3556.0],["2002-12-18",201.6,201.6,174.6,180.0,3872.0],["2002-12-19",176.4,190.8,162.0,172.8,3067.0],["2002-12-20",174.6,187.2,167.4,172.8,1403.0],["2002-12-23",178.2,198.0,171.0,183.6,4401.0],["2002-12-24",181.8,196.2,180.0,194.4,513.0],["2002-12-26",196.2,203.4,183.6,196.2,824.0],["2002-12-27",196.2,205.2,187.2,196.2,521.0],["2002-12-30",196.2,198.0,181.8,190.8,1259.0],["2002-12-31",189.0,205.2,181.8,203.4,1513.0],["2003-01-02",199.8,212.4,198.0,210.6,927.0],["2003-01-03",210.6,219.6,203.4,217.8,906.0],["2003-01-06",219.6,225.0,212.4,225.0,709.0],["2003-01-07",223.2,223.2,207.0,210.6,788.0],["2003-01-08",212.4,212.4,198.0,208.8,423.0],["2003-01-09",208.8,212.4,201.6,210.6,1011.0],["2003-01-10",208.8,216.0,205.2,216.0,479.0],["2003-01-13",221.4,223.2,205.2,210.6,1048.0],["2003-01-14",212.4,212.4,201.6,208.8,445.0],["2003-01-15",214.2,214.2,198.0,208.8,566.0],["2003-01-16",207.0,210.6,190.8,199.8,1011.0],["2003-01-17",194.4,199.8,190.8,196.2,677.0],["2003-01-21",192.6,194.4,185.4,187.2,809.0],["2003-01-22",248.4,261.0,214.2,221.4,57267.0],["2003-01-23",228.6,228.6,203.4,207.0,14786.0],["2003-01-24",207.0,212.4,190.8,198.0,9034.0],["2003-01-27",194.4,196.2,187.2,190.8,3850.0],["2003-01-28",190.8,201.6,185.4,198.0,3616.0],["2003-01-29",221.4,223.2,203.4,210.6,11469.0],["2003-01-30",208.8,210.6,199.8,207.0,3072.0],["2003-01-31",214.2,216.0,203.4,210.6,4415.0],["2003-02-03",212.4,214.2,207.0,210.6,2068.0],["2003-02-04",207.0,208.8,198.0,201.6,2341.0],["2003-02-05",199.8,219.6,199.8,208.8,3941.0],["2003-02-06",214.2,216.0,201.6,210.6,1463.0],["2003-02-07",212.4,216.0,207.0,212.4,1618.0],["2003-02-10",210.6,212.4,199.8,205.2,1222.0],["2003-02-11",201.6,212.4,199.8,212.4,1759.0],["2003-02-12",207.0,210.6,203.4,203.4,1145.0],["2003-02-13",201.6,210.6,199.8,201.6,1636.0],["2003-02-14",201.6,205.2,198.0,198.0,1708.0],["2003-02-18",203.4,205.2,196.2,196.2,2774.0],["2003-02-19",199.8,205.2,196.2,196.2,1974.0],["2003-02-20",201.6,201.6,196.2,196.2,1264.0],["2003-02-21",198.0,203.4,196.2,203.4,976.0],["2003-02-24",201.6,205.2,194.4,196.2,1797.0],["2003-02-25",198.0,207.0,194.4,205.2,1981.0],["2003-02-26",207.0,210.6,190.8,196.2,2441.0],["2003-02-27",194.4,196.2,189.0,192.6,1627.0],["2003-02-28",192.6,198.0,190.8,196.2,1393.0],["2003-03-03",194.4,198.0,180.0,183.6,1538.0],["2003-03-04",187.2,194.4,183.6,187.2,1606.0],["2003-03-05",187.2,190.8,178.2,180.0,3416.0],["2003-03-06",180.0,180.0,158.4,174.6,1972.0],["2003-03-07",176.4,185.4,176.4,176.4,2121.0],["2003-03-10",183.6,187.2,176.4,180.0,1459.0],["2003-03-11",181.8,183.6,171.0,176.4,1152.0],["2003-03-12",174.6,181.8,171.0,174.6,927.0],["2003-03-13",180.0,180.0,172.8,178.2,1376.0],["2003-03-14",178.2,178.2,171.0,174.6,719.0],["2003-03-17",176.4,187.2,172.8,183.6,1468.0],["2003-03-18",183.6,214.2,181.8,212.4,7967.0],["2003-03-19",230.4,234.0,198.0,201.6,15404.0],["2003-03-20",201.6,210.6,189.0,196.2,3329.0],["2003-03-21",201.6,203.4,183.6,190.8,4126.0],["2003-03-24",183.6,194.4,181.8,183.6,2262.0],["2003-03-25",185.4,190.8,183.6,189.0,2073.0],["2003-03-26",189.0,192.6,185.4,189.0,1306.0],["2003-03-27",185.4,194.4,185.4,190.8,755.0],["2003-03-28",189.0,203.4,183.6,203.4,1969.0],["2003-03-31",196.2,203.4,189.0,199.8,2340.0],["2003-04-01",205.2,205.2,192.6,199.8,817.0],["2003-04-02",199.8,203.4,187.2,198.0,3597.0],["2003-04-03",181.8,203.4,171.0,196.2,647.0],["2003-04-04",192.6,201.6,189.0,190.8,814.0],["2003-04-07",198.0,201.6,185.4,190.8,1589.0],["2003-04-08",190.8,194.4,185.4,189.0,787.0],["2003-04-09",190.8,194.4,181.8,183.6,1287.0],["2003-04-10",185.4,190.8,183.6,187.2,658.0],["2003-04-11",185.4,192.6,185.4,192.6,741.0],["2003-04-14",192.6,196.2,187.2,189.0,632.0],["2003-04-15",187.2,192.6,185.4,190.8,825.0],["2003-04-16",190.8,198.0,187.2,198.0,822.0],["2003-04-17",194.4,207.0,190.8,205.2,2176.0],["2003-04-21",210.6,212.4,198.0,207.0,2386.0],["2003-04-22",205.2,223.2,201.6,217.8,3314.0],["2003-04-23",221.4,223.2,208.8,221.4,2159.0],["2003-04-24",219.6,261.0,210.6,252.0,8593.0],["2003-04-25",255.6,385.2,239.4,261.0,7387.0],["2003-04-28",273.6,273.6,243.0,246.6,2815.0],["2003-04-29",246.6,266.4,216.0,250.2,5709.0],["2003-04-30",248.4,257.4,225.0,230.4,3226.0],["2003-05-01",228.6,234.0,221.4,230.4,1442.0],["2003-05-02",230.4,248.4,226.8,235.8,2003.0],["2003-05-05",237.6,253.8,237.6,246.6,1344.0],["2003-05-06",248.4,250.2,235.8,241.2,1716.0],["2003-05-07",241.2,243.0,230.4,237.6,1359.0],["2003-05-08",235.8,235.8,208.8,230.4,763.0],["2003-05-09",226.8,243.0,226.8,232.2,818.0],["2003-05-12",234.0,250.2,234.0,246.6,2028.0],["2003-05-13",246.6,257.4,243.0,255.6,1929.0],["2003-05-14",266.4,266.4,252.0,257.4,2577.0],["2003-05-15",257.4,264.6,252.0,255.6,1357.0],["2003-05-16",261.0,270.0,253.8,259.2,1222.0],["2003-05-19",259.2,268.2,259.2,264.6,1492.0],["2003-05-20",262.8,338.4,262.8,333.0,12306.0],["2003-05-21",331.2,331.2,282.6,306.0,4515.0],["2003-05-22",313.2,324.0,289.8,306.0,2874.0],["2003-05-23",307.8,311.4,288.0,297.0,2128.0],["2003-05-27",300.6,345.6,300.6,329.4,4907.0],["2003-05-28",354.6,369.0,334.8,354.6,7510.0],["2003-05-29",383.4,396.0,361.8,385.2,8392.0],["2003-05-30",394.2,423.0,378.0,417.6,7279.0],["2003-06-02",475.2,480.6,408.6,419.4,9360.0],["2003-06-03",432.0,459.0,419.4,437.4,4617.0],["2003-06-04",441.0,446.4,419.4,430.2,3273.0],["2003-06-05",432.0,460.8,432.0,460.8,3438.0],["2003-06-06",621.0,621.0,522.0,549.0,16712.0],["2003-06-09",576.0,577.8,549.0,550.8,6160.0],["2003-06-10",556.2,570.6,477.0,549.0,5977.0],["2003-06-11",558.0,561.6,495.0,527.4,4492.0],["2003-06-12",507.6,525.6,477.0,500.4,5501.0],["2003-06-13",486.0,500.4,460.8,482.4,3442.0],["2003-06-16",477.0,513.0,460.8,505.8,3906.0],["2003-06-17",504.0,514.8,469.8,478.8,2526.0],["2003-06-18",478.8,478.8,412.2,430.2,6408.0],["2003-06-19",437.4,450.0,417.6,424.8,2789.0],["2003-06-20",424.8,468.0,424.8,468.0,3552.0],["2003-06-23",473.4,543.6,451.8,500.4,4058.0],["2003-06-24",505.8,522.0,460.8,493.2,4198.0],["2003-06-25",495.0,509.4,439.2,495.0,2563.0],["2003-06-26",468.0,495.0,464.4,478.8,1043.0],["2003-06-27",504.0,507.6,460.8,471.6,1898.0],["2003-06-30",489.6,540.0,471.6,520.2,15189.0],["2003-07-01",511.2,513.0,466.2,495.0,5489.0],["2003-07-02",500.4,500.4,477.0,482.4,4158.0],["2003-07-03",478.8,491.4,468.0,475.2,977.0],["2003-07-07",477.0,496.8,466.2,471.6,2499.0],["2003-07-08",459.0,477.0,405.0,433.8,7593.0],["2003-07-09",432.0,459.0,423.0,444.6,4153.0],["2003-07-10",450.0,457.2,432.0,435.6,1788.0],["2003-07-11",450.0,450.0,432.0,444.6,1572.0],["2003-07-14",450.0,457.2,432.0,450.0,3204.0],["2003-07-15",448.2,448.2,423.0,432.0,2491.0],["2003-07-16",432.0,432.0,403.2,406.8,1994.0],["2003-07-17",392.4,439.2,385.2,419.4,4201.0],["2003-07-18",432.0,441.0,412.2,424.8,1573.0],["2003-07-21",428.4,432.0,405.0,414.0,1488.0],["2003-07-22",414.0,432.0,414.0,423.0,1032.0],["2003-07-23",439.2,495.0,426.6,441.0,6862.0],["2003-07-24",441.0,471.6,441.0,444.6,1629.0],["2003-07-25",444.6,495.0,444.6,466.2,2179.0],["2003-07-28",466.2,482.4,466.2,473.4,1437.0],["2003-07-29",469.8,477.0,450.0,466.2,1210.0],["2003-07-30",459.0,459.0,423.0,439.2,1334.0],["2003-07-31",437.4,448.2,414.0,437.4,1547.0],["2003-08-01",423.0,435.6,414.0,419.4,1272.0],["2003-08-04",414.0,419.4,387.0,394.2,1547.0],["2003-08-05",397.8,408.6,387.0,387.0,1231.0],["2003-08-06",385.2,387.0,360.0,361.8,3045.0],["2003-08-07",381.6,381.6,365.4,374.4,1416.0],["2003-08-08",381.6,396.0,378.0,378.0,1006.0],["2003-08-11",378.0,396.0,370.8,378.0,906.0],["2003-08-12",387.0,414.0,378.0,414.0,1647.0],["2003-08-13",424.8,432.0,415.8,415.8,1437.0],["2003-08-14",358.2,435.6,358.2,412.2,1285.0],["2003-08-15",410.4,415.8,396.0,397.8,494.0],["2003-08-18",378.0,426.6,378.0,412.2,1787.0],["2003-08-19",412.2,428.4,408.6,428.4,1381.0],["2003-08-20",417.6,439.2,417.6,430.2,1366.0],["2003-08-21",441.0,446.4,430.2,437.4,1058.0],["2003-08-22",435.6,448.2,408.6,408.6,1602.0],["2003-08-25",412.2,414.0,388.8,403.2,1210.0],["2003-08-26",405.0,424.8,387.0,419.4,1483.0],["2003-08-27",423.0,423.0,405.0,417.6,622.0],["2003-08-28",423.0,423.0,401.4,421.2,1013.0],["2003-08-29",421.2,424.8,410.4,423.0,1587.0],["2003-09-02",423.0,433.8,414.0,432.0,1377.0],["2003-09-03",430.2,442.8,424.8,439.2,1581.0],["2003-09-04",423.0,441.0,423.0,435.6,1404.0],["2003-09-05",426.6,437.4,414.0,423.0,1928.0],["2003-09-08",428.4,430.2,406.8,415.8,2596.0],["2003-09-09",414.0,415.8,370.8,405.0,2401.0],["2003-09-10",396.0,410.4,379.8,387.0,2237.0],["2003-09-11",385.2,408.6,385.2,405.0,1662.0],["2003-09-12",394.2,405.0,385.2,399.6,1198.0],["2003-09-15",396.0,417.6,392.4,408.6,2091.0],["2003-09-16",423.0,441.0,414.0,433.8,5408.0],["2003-09-17",442.8,478.8,439.2,459.0,8795.0],["2003-09-18",500.4,520.2,489.6,496.8,9102.0],["2003-09-19",509.4,509.4,469.8,482.4,3436.0],["2003-09-22",475.2,480.6,441.0,466.2,3147.0],["2003-09-23",480.6,489.6,475.2,489.6,3947.0],["2003-09-24",495.0,498.6,435.6,446.4,3912.0],["2003-09-25",446.4,451.8,405.0,406.8,4365.0],["2003-09-26",414.0,446.4,412.2,433.8,3294.0],["2003-09-29",460.8,475.2,432.0,455.4,3643.0],["2003-09-30",469.8,469.8,433.8,433.8,3296.0],["2003-10-01",439.2,462.6,433.8,451.8,1993.0],["2003-10-02",460.8,493.2,439.2,486.0,7272.0],["2003-10-03",491.4,502.2,468.0,475.2,4267.0],["2003-10-06",486.0,502.2,468.0,495.0,2288.0],["2003-10-07",502.2,534.6,484.2,518.4,5706.0],["2003-10-08",545.4,549.0,507.6,522.0,3119.0],["2003-10-09",531.0,532.8,450.0,478.8,5666.0],["2003-10-10",482.4,520.2,455.4,516.6,4163.0],["2003-10-13",532.8,540.0,504.0,536.4,4836.0],["2003-10-14",536.4,567.0,522.0,554.4,5377.0],["2003-10-15",561.6,567.0,522.0,527.4,3722.0],["2003-10-16",531.0,538.2,514.8,534.6,1932.0],["2003-10-17",540.0,540.0,505.8,531.0,2154.0],["2003-10-20",527.4,538.2,504.0,520.2,1958.0],["2003-10-21",540.0,541.8,523.8,531.0,2616.0],["2003-10-22",514.8,545.4,432.0,432.0,16313.0],["2003-10-23",412.2,437.4,388.8,428.4,10194.0],["2003-10-24",423.0,433.8,403.2,426.6,3574.0],["2003-10-27",437.4,437.4,415.8,415.8,1481.0],["2003-10-28",419.4,432.0,405.0,432.0,2998.0],["2003-10-29",419.4,424.8,405.0,421.2,2078.0],["2003-10-30",430.2,430.2,414.0,415.8,2414.0],["2003-10-31",415.8,423.0,414.0,415.8,1506.0],["2003-11-03",417.6,430.2,415.8,423.0,1786.0],["2003-11-04",423.0,424.8,414.0,419.4,2343.0],["2003-11-05",421.2,424.8,405.0,406.8,2664.0],["2003-11-06",419.4,468.0,414.0,432.0,8134.0],["2003-11-07",473.4,473.4,435.6,441.0,2909.0],["2003-11-10",459.0,459.0,419.4,428.4,2884.0],["2003-11-11",523.8,565.2,478.8,480.6,27745.0],["2003-11-12",500.4,505.8,462.6,482.4,4938.0],["2003-11-13",495.0,504.0,477.0,498.6,3018.0],["2003-11-14",487.8,495.0,459.0,464.4,2998.0],["2003-11-17",464.4,464.4,428.4,437.4,2925.0],["2003-11-18",437.4,451.8,415.8,423.0,2381.0],["2003-11-19",423.0,435.6,419.4,424.8,1620.0],["2003-11-20",432.0,441.0,419.4,428.4,1976.0],["2003-11-21",428.4,442.8,417.6,423.0,1527.0],["2003-11-24",423.0,433.8,412.2,423.0,1990.0],["2003-11-25",471.6,585.0,468.0,471.6,8269.0],["2003-11-26",491.4,491.4,473.4,486.0,2639.0],["2003-11-28",491.4,491.4,464.4,473.4,1314.0],["2003-12-01",471.6,489.6,469.8,482.4,1933.0],["2003-12-02",480.6,493.2,471.6,471.6,1560.0],["2003-12-03",480.6,489.6,451.8,457.2,1931.0],["2003-12-04",477.0,477.0,441.0,459.0,2293.0],["2003-12-05",450.0,459.0,437.4,446.4,1046.0],["2003-12-08",446.4,460.8,437.4,446.4,2079.0],["2003-12-09",464.4,466.2,442.8,446.4,2269.0],["2003-12-10",453.6,464.4,439.2,446.4,1928.0],["2003-12-11",450.0,457.2,442.8,450.0,1497.0],["2003-12-12",441.0,457.2,439.2,455.4,1034.0],["2003-12-15",477.0,493.2,459.0,466.2,6757.0],["2003-12-16",468.0,480.6,457.2,469.8,1855.0],["2003-12-17",477.0,478.8,459.0,459.0,1282.0],["2003-12-18",453.6,473.4,453.6,471.6,1626.0],["2003-12-19",482.4,482.4,457.2,460.8,1221.0],["2003-12-22",468.0,500.4,468.0,489.6,3802.0],["2003-12-23",502.2,516.6,491.4,514.8,3927.0],["2003-12-24",507.6,531.0,507.6,522.0,2769.0],["2003-12-26",518.4,543.6,513.0,514.8,2632.0],["2003-12-29",534.6,534.6,504.0,507.6,2152.0],["2003-12-30",504.0,525.6,493.2,509.4,1800.0],["2003-12-31",500.4,509.4,493.2,493.2,1849.0],["2004-01-02",493.2,518.4,477.0,496.8,1649.0],["2004-01-05",487.8,520.2,487.8,518.4,1679.0],["2004-01-06",502.2,531.0,500.4,525.6,1792.0],["2004-01-07",525.6,534.6,500.4,527.4,1892.0],["2004-01-08",523.8,529.2,509.4,522.0,1887.0],["2004-01-09",520.2,576.0,505.8,559.8,8105.0],["2004-01-12",559.8,606.6,540.0,588.6,7512.0],["2004-01-13",601.2,628.2,576.0,612.0,6566.0],["2004-01-14",601.2,630.0,594.0,630.0,6532.0],["2004-01-15",630.0,633.6,594.0,608.4,4219.0],["2004-01-16",606.6,617.4,558.0,590.4,3808.0],["2004-01-20",633.6,639.0,604.8,626.4,4190.0],["2004-01-21",624.6,705.6,615.6,675.0,6116.0],["2004-01-22",684.0,691.2,635.4,655.2,3969.0],["2004-01-23",633.6,648.0,615.6,630.0,2603.0],["2004-01-26",630.0,682.2,603.0,678.6,5018.0],["2004-01-27",700.2,702.0,657.0,675.0,2830.0],["2004-01-28",700.2,700.2,621.0,651.6,2356.0],["2004-01-29",633.6,653.4,613.8,646.2,2638.0],["2004-01-30",633.6,660.6,621.0,660.6,2400.0],["2004-02-02",662.4,666.0,630.0,631.8,2194.0],["2004-02-03",639.0,655.2,613.8,617.4,3586.0],["2004-02-04",612.0,621.0,567.0,576.0,3697.0],["2004-02-05",581.4,588.6,559.8,576.0,2037.0],["2004-02-06",572.4,588.6,568.8,586.8,1699.0],["2004-02-09",592.2,604.8,570.6,585.0,2490.0],["2004-02-10",585.0,588.6,568.8,583.2,1754.0],["2004-02-11",577.8,579.6,545.4,554.4,4633.0],["2004-02-12",556.2,568.8,541.8,541.8,3603.0],["2004-02-13",493.2,534.6,484.2,509.4,20047.0],["2004-02-17",518.4,525.6,511.2,516.6,6393.0],["2004-02-18",525.6,540.0,504.0,507.6,5189.0],["2004-02-19",518.4,540.0,495.0,496.8,6056.0],["2004-02-20",504.0,513.0,495.0,496.8,3136.0],["2004-02-23",509.4,509.4,471.6,477.0,4446.0],["2004-02-24",486.0,498.6,450.0,460.8,4567.0],["2004-02-25",462.6,475.2,459.0,469.8,3436.0],["2004-02-26",478.8,493.2,469.8,487.8,3188.0],["2004-02-27",493.2,500.4,469.8,469.8,4186.0],["2004-03-01",502.2,504.0,469.8,482.4,3739.0],["2004-03-02",486.0,493.2,477.0,478.8,1690.0],["2004-03-03",477.0,486.0,471.6,471.6,1482.0],["2004-03-04",473.4,480.6,468.0,469.8,2390.0],["2004-03-05",468.0,489.6,464.4,482.4,1561.0],["2004-03-08",480.6,496.8,468.0,468.0,2667.0],["2004-03-09",450.0,482.4,450.0,457.2,2545.0],["2004-03-10",477.0,477.0,441.0,441.0,3417.0],["2004-03-11",432.0,441.0,417.6,426.6,3279.0],["2004-03-12",444.6,459.0,432.0,453.6,5127.0],["2004-03-15",450.0,450.0,419.4,432.0,3222.0],["2004-03-16",424.8,441.0,383.4,399.6,5333.0],["2004-03-17",405.0,419.4,396.0,412.2,2152.0],["2004-03-18",415.8,421.2,399.6,410.4,1188.0],["2004-03-19",417.6,442.8,396.0,396.0,1556.0],["2004-03-22",441.0,441.0,379.8,401.4,2687.0],["2004-03-23",396.0,419.4,390.6,394.2,1662.0],["2004-03-24",388.8,396.0,378.0,383.4,1646.0],["2004-03-25",414.0,487.8,408.6,459.0,23143.0],["2004-03-26",466.2,471.6,426.6,446.4,9498.0],["2004-03-29",460.8,460.8,441.0,453.6,3153.0],["2004-03-30",455.4,487.8,441.0,484.2,5842.0],["2004-03-31",489.6,489.6,453.6,469.8,2105.0],["2004-04-01",469.8,475.2,451.8,473.4,2523.0],["2004-04-02",491.4,491.4,457.2,471.6,2901.0],["2004-04-05",450.0,475.2,450.0,469.8,2981.0],["2004-04-06",466.2,466.2,444.6,446.4,1976.0],["2004-04-07",457.2,464.4,439.2,450.0,4783.0],["2004-04-08",451.8,453.6,428.4,444.6,2183.0],["2004-04-12",424.8,441.0,419.4,432.0,2348.0],["2004-04-13",448.2,448.2,408.6,410.4,1979.0],["2004-04-14",397.8,430.2,397.8,430.2,2097.0],["2004-04-15",432.0,432.0,399.6,403.2,2348.0],["2004-04-16",423.0,423.0,401.4,410.4,2157.0],["2004-04-19",408.6,453.6,408.6,444.6,3589.0],["2004-04-20",451.8,457.2,435.6,441.0,2905.0],["2004-04-21",491.4,491.4,441.0,455.4,13909.0],["2004-04-22",451.8,460.8,437.4,451.8,4526.0],["2004-04-23",459.0,504.0,442.8,498.6,10417.0],["2004-04-26",502.2,520.2,486.0,509.4,8032.0],["2004-04-27",513.0,550.8,507.6,549.0,9119.0],["2004-04-28",541.8,579.6,532.8,549.0,11153.0],["2004-04-29",540.0,558.0,486.0,504.0,6286.0],["2004-04-30",511.2,527.4,477.0,502.2,4740.0],["2004-05-03",505.8,513.0,478.8,495.0,2812.0],["2004-05-04",504.0,507.6,486.0,495.0,1811.0],["2004-05-05",495.0,547.2,495.0,527.4,4486.0],["2004-05-06",500.4,540.0,489.6,502.2,2078.0],["2004-05-07",487.8,509.4,471.6,480.6,2073.0],["2004-05-10",460.8,482.4,450.0,478.8,3359.0],["2004-05-11",495.0,495.0,464.4,484.2,1028.0],["2004-05-12",482.4,502.2,468.0,487.8,2366.0],["2004-05-13",504.0,509.4,482.4,496.8,2323.0],["2004-05-14",477.0,502.2,475.2,496.8,1964.0],["2004-05-17",496.8,507.6,464.4,469.8,1986.0],["2004-05-18",484.2,507.6,469.8,480.6,831.0],["2004-05-19",495.0,511.2,469.8,487.8,4777.0],["2004-05-20",495.0,500.4,464.4,475.2,1625.0],["2004-05-21",469.8,473.4,451.8,468.0,1493.0],["2004-05-24",480.6,480.6,439.2,444.6,2070.0],["2004-05-25",439.2,450.0,435.6,446.4,2108.0],["2004-05-26",441.0,466.2,441.0,457.2,2030.0],["2004-05-27",453.6,460.8,414.0,439.2,2362.0],["2004-05-28",439.2,441.0,426.6,437.4,1401.0],["2004-06-01",430.2,442.8,426.6,437.4,1234.0],["2004-06-02",448.2,468.0,442.8,468.0,1837.0],["2004-06-03",448.2,468.0,441.0,457.2,898.0],["2004-06-04",466.2,466.2,444.6,462.6,972.0],["2004-06-07",468.0,477.0,453.6,477.0,1333.0],["2004-06-08",468.0,477.0,462.6,473.4,825.0],["2004-06-09",468.0,475.2,448.2,448.2,1538.0],["2004-06-10",433.8,455.4,433.8,441.0,1687.0],["2004-06-14",433.8,453.6,415.8,421.2,2056.0],["2004-06-15",424.8,439.2,421.2,439.2,1229.0],["2004-06-16",432.0,441.0,426.6,435.6,2236.0],["2004-06-17",441.0,451.8,424.8,441.0,1313.0],["2004-06-18",428.4,446.4,417.6,446.4,1918.0],["2004-06-21",432.0,444.6,424.8,442.8,928.0],["2004-06-22",417.6,451.8,417.6,450.0,1360.0],["2004-06-23",453.6,453.6,441.0,446.4,1320.0],["2004-06-24",435.6,457.2,435.6,442.8,1183.0],["2004-06-25",450.0,469.8,439.2,451.8,2749.0],["2004-06-28",435.6,460.8,435.6,446.4,1333.0],["2004-06-29",439.2,475.2,437.4,469.8,2423.0],["2004-06-30",477.0,489.6,475.2,478.8,1532.0],["2004-07-01",486.0,493.2,446.4,446.4,2171.0],["2004-07-02",450.0,464.4,442.8,451.8,1276.0],["2004-07-06",450.0,455.4,432.0,441.0,1393.0],["2004-07-07",442.8,453.6,432.0,432.0,861.0],["2004-07-08",419.4,437.4,419.4,424.8,1398.0],["2004-07-09",424.8,424.8,414.0,417.6,952.0],["2004-07-12",417.6,444.6,406.8,435.6,1661.0],["2004-07-13",432.0,446.4,430.2,437.4,918.0],["2004-07-14",432.0,435.6,406.8,423.0,1427.0],["2004-07-15",468.0,504.0,441.0,473.4,4323.0],["2004-07-16",469.8,471.6,441.0,441.0,1359.0],["2004-07-19",446.4,462.6,423.0,426.6,1698.0],["2004-07-20",439.2,442.8,419.4,433.8,1738.0],["2004-07-21",437.4,442.8,414.0,414.0,1966.0],["2004-07-22",405.0,415.8,343.8,363.6,8194.0],["2004-07-23",360.0,369.0,324.0,338.4,5119.0],["2004-07-26",342.0,349.2,298.8,298.8,4620.0],["2004-07-27",291.6,306.0,277.2,293.4,5979.0],["2004-07-28",291.6,360.0,291.6,336.6,5714.0],["2004-07-29",360.0,370.8,336.6,369.0,1908.0],["2004-07-30",374.4,376.2,354.6,360.0,960.0],["2004-08-02",367.2,367.2,327.6,333.0,1426.0],["2004-08-03",333.0,340.2,315.0,315.0,1176.0],["2004-08-04",302.4,333.0,300.6,309.6,1768.0],["2004-08-05",309.6,352.8,306.0,340.2,1937.0],["2004-08-06",333.0,343.8,307.8,309.6,1643.0],["2004-08-09",306.0,322.2,304.2,304.2,1101.0],["2004-08-10",311.4,313.2,297.0,313.2,967.0],["2004-08-11",297.0,316.8,293.4,300.6,1123.0],["2004-08-12",289.8,309.6,282.6,282.6,1218.0],["2004-08-13",284.4,295.2,282.6,288.0,588.0],["2004-08-16",295.2,313.2,282.6,309.6,1296.0],["2004-08-17",325.8,325.8,298.8,298.8,773.0],["2004-08-18",306.0,342.0,298.8,329.4,1599.0],["2004-08-19",331.2,342.0,315.0,320.4,894.0],["2004-08-20",315.0,349.2,315.0,347.4,1242.0],["2004-08-23",360.0,367.2,333.0,338.4,832.0],["2004-08-24",349.2,356.4,334.8,356.4,1087.0],["2004-08-25",361.8,361.8,342.0,351.0,783.0],["2004-08-26",342.0,352.8,338.4,338.4,881.0],["2004-08-27",334.8,351.0,333.0,343.8,779.0],["2004-08-30",342.0,342.0,325.8,329.4,918.0],["2004-08-31",338.4,338.4,318.6,327.6,992.0],["2004-09-01",316.8,457.2,315.0,356.4,5164.0],["2004-09-02",340.2,361.8,340.2,358.2,1037.0],["2004-09-03",369.0,378.0,358.2,365.4,1167.0],["2004-09-07",385.2,392.4,367.2,374.4,1487.0],["2004-09-08",361.8,376.2,358.2,363.6,1090.0],["2004-09-09",369.0,379.8,360.0,367.2,951.0],["2004-09-10",378.0,397.8,369.0,387.0,1158.0],["2004-09-13",385.2,405.0,385.2,396.0,1569.0],["2004-09-14",392.4,403.2,370.8,383.4,1204.0],["2004-09-15",374.4,385.2,363.6,372.6,1127.0],["2004-09-16",378.0,381.6,367.2,374.4,914.0],["2004-09-17",376.2,415.8,361.8,367.2,1814.0],["2004-09-20",365.4,369.0,345.6,345.6,1701.0],["2004-09-21",331.2,351.0,331.2,342.0,1121.0],["2004-09-22",336.6,342.0,333.0,336.6,1110.0],["2004-09-23",327.6,340.2,327.6,329.4,919.0],["2004-09-24",338.4,342.0,327.6,329.4,918.0],["2004-09-27",333.0,333.0,302.4,304.2,2658.0],["2004-09-28",322.2,322.2,297.0,307.8,1618.0],["2004-09-29",304.2,333.0,304.2,333.0,1893.0],["2004-09-30",331.2,331.2,306.0,307.8,2166.0],["2004-10-01",298.8,331.2,298.8,327.6,1771.0],["2004-10-04",333.0,340.2,320.4,334.8,1162.0],["2004-10-05",333.0,336.6,327.6,333.0,547.0],["2004-10-06",325.8,336.6,324.0,331.2,1151.0],["2004-10-07",329.4,333.0,322.2,329.4,1202.0],["2004-10-08",316.8,324.0,311.4,316.8,2038.0],["2004-10-11",316.8,336.6,315.0,336.6,804.0],["2004-10-12",315.0,338.4,313.2,327.6,894.0],["2004-10-13",343.8,343.8,316.8,316.8,1536.0],["2004-10-14",322.2,327.6,315.0,315.0,593.0],["2004-10-15",313.2,327.6,313.2,316.8,826.0],["2004-10-18",322.2,331.2,307.8,327.6,1381.0],["2004-10-19",322.2,327.6,307.8,315.0,593.0],["2004-10-20",315.0,331.2,298.8,331.2,2249.0],["2004-10-21",340.2,340.2,315.0,334.8,1933.0],["2004-10-22",309.6,340.2,309.6,315.0,1508.0],["2004-10-25",322.2,322.2,306.0,320.4,1333.0],["2004-10-26",315.0,354.6,313.2,354.6,4018.0],["2004-10-27",351.0,352.8,334.8,351.0,1697.0],["2004-10-28",333.0,349.2,329.4,343.8,1127.0],["2004-10-29",342.0,345.6,320.4,336.6,1532.0],["2004-11-01",345.6,351.0,333.0,342.0,1824.0],["2004-11-02",334.8,354.6,334.8,345.6,1302.0],["2004-11-03",343.8,363.6,343.8,351.0,703.0],["2004-11-04",342.0,365.4,334.8,363.6,1462.0],["2004-11-05",381.6,392.4,358.2,374.4,4911.0],["2004-11-08",381.6,383.4,352.8,352.8,2830.0],["2004-11-09",374.4,374.4,345.6,360.0,1466.0],["2004-11-10",369.0,369.0,352.8,360.0,1268.0],["2004-11-11",354.6,360.0,343.8,347.4,1433.0],["2004-11-12",343.8,351.0,338.4,347.4,1306.0],["2004-11-15",345.6,349.2,336.6,345.6,1006.0],["2004-11-16",334.8,347.4,329.4,333.0,1472.0],["2004-11-17",338.4,354.6,333.0,352.8,3439.0],["2004-11-18",336.6,352.8,336.6,342.0,1554.0],["2004-11-19",347.4,349.2,333.0,333.0,1189.0],["2004-11-22",329.4,343.8,329.4,342.0,1042.0],["2004-11-23",322.2,345.6,322.2,345.6,1637.0],["2004-11-24",329.4,343.8,329.4,331.2,1202.0],["2004-11-26",329.4,333.0,322.2,324.0,1308.0],["2004-11-29",325.8,333.0,324.0,331.2,1198.0],["2004-11-30",333.0,333.0,325.8,333.0,1375.0],["2004-12-01",338.4,345.6,327.6,338.4,2295.0],["2004-12-02",342.0,345.6,333.0,338.4,1660.0],["2004-12-03",327.6,340.2,327.6,329.4,3017.0],["2004-12-06",327.6,336.6,325.8,327.6,1773.0],["2004-12-07",327.6,360.0,327.6,342.0,4337.0],["2004-12-08",342.0,356.4,331.2,331.2,3943.0],["2004-12-09",333.0,338.4,327.6,333.0,1291.0],["2004-12-10",334.8,342.0,329.4,342.0,1312.0],["2004-12-13",333.0,342.0,331.2,334.8,1795.0],["2004-12-14",331.2,338.4,329.4,334.8,1573.0],["2004-12-15",331.2,340.2,331.2,333.0,1023.0],["2004-12-16",333.0,338.4,331.2,331.2,1603.0],["2004-12-17",334.8,338.4,329.4,336.6,2089.0],["2004-12-20",331.2,347.4,331.2,331.2,2651.0],["2004-12-21",333.0,340.2,331.2,333.0,1753.0],["2004-12-22",331.2,356.4,331.2,356.4,3642.0],["2004-12-23",360.0,369.0,354.6,360.0,3118.0],["2004-12-27",360.0,374.4,343.8,365.4,2549.0],["2004-12-28",361.8,444.6,352.8,401.4,16518.0],["2004-12-29",419.4,423.0,372.6,374.4,6622.0],["2004-12-30",374.4,381.6,365.4,376.2,3333.0],["2004-12-31",376.2,385.2,354.6,361.8,4452.0],["2005-01-03",378.0,383.4,363.6,369.0,2652.0],["2005-01-04",365.4,383.4,363.6,367.2,2860.0],["2005-01-05",367.2,385.2,356.4,360.0,1364.0],["2005-01-06",378.0,379.8,367.2,369.0,2512.0],["2005-01-07",376.2,378.0,352.8,374.4,1955.0],["2005-01-10",381.6,410.4,374.4,390.6,5599.0],["2005-01-11",396.0,401.4,365.4,370.8,3383.0],["2005-01-12",365.4,379.8,354.6,369.0,1328.0],["2005-01-13",378.0,383.4,351.0,358.2,3231.0],["2005-01-14",360.0,367.2,352.8,367.2,884.0],["2005-01-18",360.0,369.0,356.4,360.0,1179.0],["2005-01-19",360.0,365.4,351.0,356.4,1373.0],["2005-01-20",358.2,361.8,342.0,349.2,1242.0],["2005-01-21",354.6,358.2,343.8,347.4,1561.0],["2005-01-24",347.4,358.2,315.0,324.0,3626.0],["2005-01-25",333.0,336.6,315.0,325.8,2139.0],["2005-01-26",329.4,331.2,320.4,325.8,1652.0],["2005-01-27",324.0,333.0,320.4,324.0,974.0],["2005-01-28",324.0,333.0,313.2,316.8,963.0],["2005-01-31",329.4,343.8,316.8,325.8,1846.0],["2005-02-01",325.8,327.6,315.0,322.2,2464.0],["2005-02-02",320.4,325.8,313.2,325.8,1289.0],["2005-02-03",325.8,333.0,316.8,318.6,1342.0],["2005-02-04",318.6,340.2,318.6,333.0,1906.0],["2005-02-07",325.8,334.8,320.4,331.2,1817.0],["2005-02-08",334.8,342.0,324.0,327.6,737.0],["2005-02-09",325.8,331.2,311.4,315.0,1493.0],["2005-02-10",320.4,331.2,315.0,316.8,1399.0],["2005-02-11",316.8,324.0,309.6,322.2,1442.0],["2005-02-14",324.0,327.6,311.4,313.2,1517.0],["2005-02-15",320.4,320.4,309.6,309.6,1281.0],["2005-02-16",309.6,322.2,307.8,320.4,974.0],["2005-02-17",324.0,324.0,307.8,309.6,878.0],["2005-02-18",309.6,322.2,300.6,304.2,3445.0],["2005-02-22",302.4,309.6,284.4,286.2,3129.0],["2005-02-23",279.0,300.6,279.0,286.2,1584.0],["2005-02-24",298.8,298.8,282.6,291.6,1750.0],["2005-02-25",288.0,304.2,288.0,291.6,1637.0],["2005-02-28",298.8,302.4,289.8,302.4,1900.0],["2005-03-01",295.2,302.4,291.6,302.4,1290.0],["2005-03-02",306.0,315.0,291.6,309.6,2139.0],["2005-03-03",306.0,322.2,293.4,297.0,2371.0],["2005-03-04",297.0,306.0,289.8,298.8,1703.0],["2005-03-07",289.8,302.4,289.8,302.4,2326.0],["2005-03-08",298.8,302.4,289.8,297.0,1377.0],["2005-03-09",297.0,306.0,288.0,298.8,1395.0],["2005-03-10",304.2,304.2,293.4,295.2,2032.0],["2005-03-11",293.4,307.8,293.4,297.0,979.0],["2005-03-14",297.0,300.6,291.6,298.8,1767.0],["2005-03-15",295.2,349.2,295.2,320.4,11089.0],["2005-03-16",311.4,311.4,289.8,291.6,2373.0],["2005-03-17",293.4,304.2,288.0,300.6,1814.0],["2005-03-18",295.2,300.6,279.0,286.2,2841.0],["2005-03-21",282.6,291.6,277.2,289.8,1192.0],["2005-03-22",286.2,295.2,279.0,286.2,1292.0],["2005-03-23",282.6,291.6,282.6,288.0,1426.0],["2005-03-24",286.2,300.6,286.2,291.6,1077.0],["2005-03-28",291.6,297.0,289.8,295.2,781.0],["2005-03-29",291.6,295.2,286.2,289.8,1374.0],["2005-03-30",288.0,295.2,288.0,293.4,1270.0],["2005-03-31",286.2,293.4,279.0,293.4,1722.0],["2005-04-01",293.4,295.2,280.8,288.0,1827.0],["2005-04-04",288.0,288.0,277.2,280.8,947.0],["2005-04-05",284.4,286.2,275.4,280.8,1000.0],["2005-04-06",277.2,286.2,271.8,279.0,2321.0],["2005-04-07",275.4,279.0,271.8,275.4,749.0],["2005-04-08",271.8,277.2,268.2,270.0,2159.0],["2005-04-11",270.0,273.6,253.8,255.6,2146.0],["2005-04-12",255.6,261.0,246.6,259.2,2410.0],["2005-04-13",255.6,261.0,252.0,252.0,822.0],["2005-04-14",252.0,259.2,244.8,248.4,1140.0],["2005-04-15",250.2,253.8,235.8,239.4,1771.0],["2005-04-18",239.4,275.4,234.0,264.6,2259.0],["2005-04-19",271.8,273.6,253.8,266.4,1166.0],["2005-04-20",261.0,271.8,248.4,255.6,1378.0],["2005-04-21",255.6,270.0,253.8,264.6,968.0],["2005-04-22",261.0,273.6,253.8,270.0,1300.0],["2005-04-25",268.2,275.4,250.2,262.8,1112.0],["2005-04-26",259.2,262.8,244.8,244.8,1538.0],["2005-04-27",244.8,257.4,239.4,248.4,797.0],["2005-04-28",250.2,250.2,230.4,234.0,1073.0],["2005-04-29",234.0,257.4,216.0,219.6,2615.0],["2005-05-02",217.8,232.2,216.0,225.0,1236.0],["2005-05-03",230.4,230.4,217.8,223.2,1140.0],["2005-05-04",219.6,261.0,217.8,257.4,1764.0],["2005-05-05",253.8,257.4,225.0,235.8,2051.0],["2005-05-06",235.8,235.8,221.4,225.0,1846.0],["2005-05-09",228.6,239.4,221.4,239.4,2428.0],["2005-05-10",239.4,239.4,228.6,234.0,2071.0],["2005-05-11",239.4,239.4,226.8,230.4,939.0],["2005-05-12",234.0,243.0,226.8,234.0,632.0],["2005-05-13",237.6,237.6,226.8,226.8,1559.0],["2005-05-16",241.2,241.2,226.8,232.2,558.0],["2005-05-17",235.8,235.8,225.0,234.0,764.0],["2005-05-18",243.0,293.4,243.0,252.0,6889.0],["2005-05-19",250.2,257.4,237.6,246.6,2199.0],["2005-05-20",250.2,253.8,244.8,244.8,961.0],["2005-05-23",255.6,268.2,246.6,259.2,2553.0],["2005-05-24",261.0,271.8,259.2,261.0,1679.0],["2005-05-25",261.0,268.2,252.0,252.0,891.0],["2005-05-26",252.0,270.0,252.0,270.0,1194.0],["2005-05-27",270.0,270.0,257.4,261.0,987.0],["2005-05-31",252.0,259.2,250.2,255.6,2423.0],["2005-06-01",243.0,259.2,243.0,259.2,1856.0],["2005-06-02",261.0,261.0,241.2,243.0,1538.0],["2005-06-03",241.2,248.4,234.0,237.6,1884.0],["2005-06-06",246.6,246.6,230.4,232.2,1814.0],["2005-06-07",234.0,243.0,230.4,232.2,1198.0],["2005-06-08",232.2,237.6,226.8,230.4,1970.0],["2005-06-09",225.0,235.8,225.0,234.0,1697.0],["2005-06-10",228.6,234.0,223.2,230.4,1218.0],["2005-06-13",228.6,234.0,219.6,221.4,1750.0],["2005-06-14",217.8,226.8,217.8,223.2,1634.0],["2005-06-15",230.4,230.4,217.8,221.4,1680.0],["2005-06-16",219.6,225.0,217.8,221.4,2661.0],["2005-06-17",225.0,232.2,216.0,228.6,3971.0],["2005-06-20",225.0,230.4,221.4,221.4,2322.0],["2005-06-21",226.8,237.6,223.2,230.4,2253.0],["2005-06-22",230.4,234.0,223.2,226.8,1983.0],["2005-06-23",225.0,230.4,221.4,223.2,2868.0],["2005-06-24",221.4,225.0,207.0,217.8,12481.0],["2005-06-27",214.2,217.8,203.4,208.8,2468.0],["2005-06-28",208.8,216.0,207.0,208.8,1484.0],["2005-06-29",219.6,219.6,208.8,208.8,1372.0],["2005-06-30",208.8,216.0,208.8,210.6,1231.0],["2005-07-01",219.6,223.2,208.8,219.6,1558.0],["2005-07-05",219.6,219.6,196.2,214.2,1664.0],["2005-07-06",210.6,226.8,210.6,223.2,1353.0],["2005-07-07",226.8,246.6,212.4,237.6,4658.0],["2005-07-08",246.6,246.6,234.0,246.6,3251.0],["2005-07-11",246.6,250.2,232.2,234.0,997.0],["2005-07-12",234.0,237.6,223.2,228.6,1258.0],["2005-07-13",221.4,232.2,221.4,228.6,637.0],["2005-07-14",223.2,239.4,223.2,234.0,1318.0],["2005-07-15",234.0,237.6,230.4,235.8,834.0],["2005-07-18",237.6,253.8,234.0,252.0,2397.0],["2005-07-19",252.0,261.0,248.4,259.2,1758.0],["2005-07-20",261.0,262.8,255.6,257.4,1529.0],["2005-07-21",255.6,261.0,243.0,253.8,2442.0],["2005-07-22",252.0,253.8,243.0,252.0,921.0],["2005-07-25",248.4,250.2,243.0,248.4,518.0],["2005-07-26",243.0,255.6,243.0,248.4,706.0],["2005-07-27",270.0,280.8,253.8,253.8,5299.0],["2005-07-28",259.2,259.2,243.0,244.8,2159.0],["2005-07-29",244.8,250.2,235.8,241.2,1513.0],["2005-08-01",243.0,248.4,237.6,237.6,538.0],["2005-08-02",237.6,252.0,237.6,244.8,644.0],["2005-08-03",239.4,244.8,230.4,234.0,1846.0],["2005-08-04",234.0,239.4,232.2,239.4,845.0],["2005-08-05",241.2,241.2,235.8,235.8,538.0],["2005-08-08",230.4,235.8,226.8,232.2,1686.0],["2005-08-09",226.8,239.4,226.8,232.2,858.0],["2005-08-10",232.2,237.6,228.6,230.4,1318.0],["2005-08-11",226.8,232.2,226.8,230.4,936.0],["2005-08-12",230.4,234.0,226.8,234.0,712.0],["2005-08-15",234.0,239.4,230.4,232.2,520.0],["2005-08-16",234.0,235.8,226.8,230.4,1101.0],["2005-08-17",234.0,234.0,226.8,232.2,427.0],["2005-08-18",226.8,234.0,223.2,226.8,1359.0],["2005-08-19",223.2,234.0,223.2,232.2,476.0],["2005-08-22",244.8,244.8,232.2,232.2,527.0],["2005-08-23",232.2,237.6,226.8,230.4,993.0],["2005-08-24",235.8,235.8,230.4,235.8,731.0],["2005-08-25",237.6,241.2,232.2,234.0,949.0],["2005-08-26",234.0,237.6,232.2,237.6,427.0],["2005-08-29",235.8,241.2,230.4,234.0,1245.0],["2005-08-30",230.4,235.8,230.4,235.8,381.0],["2005-08-31",232.2,237.6,232.2,235.8,570.0],["2005-09-01",239.4,244.8,235.8,235.8,967.0],["2005-09-02",235.8,257.4,235.8,252.0,1739.0],["2005-09-06",252.0,262.8,248.4,257.4,1582.0],["2005-09-07",253.8,257.4,248.4,250.2,910.0],["2005-09-08",252.0,270.0,248.4,262.8,2874.0],["2005-09-09",270.0,270.0,250.2,252.0,748.0],["2005-09-12",252.0,259.2,241.2,252.0,756.0],["2005-09-13",243.0,252.0,243.0,243.0,648.0],["2005-09-14",244.8,250.2,244.8,246.6,372.0],["2005-09-15",243.0,248.4,241.2,246.6,884.0],["2005-09-16",243.0,248.4,243.0,248.4,342.0],["2005-09-19",241.2,252.0,241.2,250.2,488.0],["2005-09-20",246.6,259.2,244.8,250.2,386.0],["2005-09-21",246.6,252.0,241.2,243.0,508.0],["2005-09-22",239.4,243.0,237.6,241.2,341.0],["2005-09-23",237.6,252.0,237.6,250.2,341.0],["2005-09-26",241.2,252.0,237.6,239.4,228.0],["2005-09-27",237.6,244.8,234.0,237.6,747.0],["2005-09-28",234.0,243.0,234.0,237.6,553.0],["2005-09-29",234.0,235.8,232.2,232.2,789.0],["2005-09-30",232.2,235.8,230.4,234.0,567.0],["2005-10-03",232.2,237.6,232.2,234.0,352.0],["2005-10-04",232.2,235.8,225.0,230.4,904.0],["2005-10-05",225.0,234.0,221.4,230.4,1472.0],["2005-10-06",226.8,232.2,225.0,232.2,587.0],["2005-10-07",234.0,235.8,225.0,230.4,726.0],["2005-10-10",230.4,255.6,230.4,244.8,1607.0],["2005-10-11",244.8,255.6,237.6,241.2,1573.0],["2005-10-12",241.2,241.2,225.0,226.8,1052.0],["2005-10-13",226.8,234.0,225.0,226.8,610.0],["2005-10-14",226.8,234.0,226.8,232.2,679.0],["2005-10-17",234.0,261.0,228.6,259.2,1864.0],["2005-10-18",261.0,261.0,243.0,248.4,1307.0],["2005-10-19",244.8,246.6,237.6,243.0,583.0],["2005-10-20",239.4,250.2,235.8,243.0,571.0],["2005-10-21",246.6,261.0,239.4,241.2,1339.0],["2005-10-24",239.4,250.2,235.8,241.2,590.0],["2005-10-25",237.6,255.6,237.6,248.4,1080.0],["2005-10-26",259.2,302.4,255.6,288.0,12629.0],["2005-10-27",279.0,279.0,239.4,239.4,4988.0],["2005-10-28",243.0,250.2,232.2,237.6,1286.0],["2005-10-31",243.0,250.2,237.6,246.6,947.0],["2005-11-01",241.2,302.4,241.2,295.2,5957.0],["2005-11-02",277.2,297.0,270.0,273.6,4399.0],["2005-11-03",279.0,297.0,270.0,293.4,2837.0],["2005-11-04",289.8,295.2,284.4,284.4,1428.0],["2005-11-07",289.8,297.0,282.6,297.0,951.0],["2005-11-08",295.2,297.0,288.0,288.0,1573.0],["2005-11-09",288.0,293.4,286.2,288.0,945.0],["2005-11-10",284.4,289.8,264.6,271.8,2072.0],["2005-11-11",266.4,271.8,257.4,262.8,1851.0],["2005-11-14",288.0,316.8,277.2,306.0,9049.0],["2005-11-15",315.0,316.8,284.4,289.8,3208.0],["2005-11-16",298.8,329.4,293.4,327.6,6001.0],["2005-11-17",329.4,329.4,306.0,313.2,3336.0],["2005-11-18",313.2,354.6,302.4,333.0,5346.0],["2005-11-21",325.8,331.2,313.2,315.0,2617.0],["2005-11-22",313.2,322.2,297.0,306.0,2068.0],["2005-11-23",302.4,309.6,295.2,295.2,1406.0],["2005-11-25",298.8,306.0,295.2,295.2,499.0],["2005-11-28",297.0,311.4,297.0,298.8,1782.0],["2005-11-29",306.0,320.4,293.4,320.4,2567.0],["2005-11-30",320.4,322.2,309.6,322.2,841.0],["2005-12-01",311.4,318.6,306.0,315.0,1007.0],["2005-12-02",316.8,331.2,315.0,331.2,2699.0],["2005-12-05",331.2,331.2,309.6,318.6,1514.0],["2005-12-06",307.8,320.4,306.0,320.4,1091.0],["2005-12-07",324.0,324.0,307.8,307.8,1151.0],["2005-12-08",307.8,313.2,289.8,297.0,1748.0],["2005-12-09",293.4,297.0,291.6,293.4,719.0],["2005-12-12",295.2,311.4,289.8,306.0,1127.0],["2005-12-13",302.4,322.2,300.6,316.8,1647.0],["2005-12-14",315.0,315.0,307.8,315.0,837.0],["2005-12-15",316.8,399.6,306.0,383.4,25504.0],["2005-12-16",360.0,374.4,334.8,336.6,14032.0],["2005-12-19",343.8,347.4,315.0,318.6,5767.0],["2005-12-20",315.0,334.8,315.0,325.8,2007.0],["2005-12-21",320.4,342.0,320.4,333.0,2199.0],["2005-12-22",333.0,343.8,327.6,342.0,3195.0],["2005-12-23",342.0,345.6,327.6,336.6,4247.0],["2005-12-27",334.8,342.0,320.4,325.8,2172.0],["2005-12-28",322.2,327.6,315.0,316.8,2712.0],["2005-12-29",316.8,342.0,309.6,333.0,4666.0],["2005-12-30",336.6,342.0,322.2,338.4,5334.0],["2006-01-03",336.6,342.0,329.4,338.4,1518.0],["2006-01-04",334.8,351.0,334.8,340.2,1832.0],["2006-01-05",347.4,367.2,342.0,347.4,6031.0],["2006-01-06",360.0,376.2,358.2,374.4,8931.0],["2006-01-09",378.0,381.6,365.4,369.0,3132.0],["2006-01-10",365.4,370.8,349.2,365.4,3067.0],["2006-01-11",369.0,374.4,360.0,370.8,1942.0],["2006-01-12",372.6,378.0,363.6,367.2,1597.0],["2006-01-13",369.0,369.0,352.8,360.0,4591.0],["2006-01-17",363.6,369.0,351.0,352.8,2081.0],["2006-01-18",352.8,363.6,343.8,360.0,2467.0],["2006-01-19",367.2,367.2,354.6,360.0,1884.0],["2006-01-20",354.6,356.4,340.2,349.2,1822.0],["2006-01-23",342.0,351.0,342.0,349.2,1643.0],["2006-01-24",345.6,365.4,345.6,352.8,2976.0],["2006-01-25",351.0,356.4,347.4,354.6,912.0],["2006-01-26",351.0,356.4,347.4,356.4,1194.0],["2006-01-27",356.4,358.2,345.6,351.0,1524.0],["2006-01-30",345.6,358.2,345.6,349.2,2007.0],["2006-01-31",352.8,360.0,351.0,358.2,2019.0],["2006-02-01",360.0,365.4,354.6,358.2,1825.0],["2006-02-02",354.6,358.2,347.4,352.8,1896.0],["2006-02-03",351.0,354.6,345.6,347.4,861.0],["2006-02-06",345.6,349.2,340.2,342.0,760.0],["2006-02-07",343.8,345.6,309.6,313.2,5899.0],["2006-02-08",309.6,316.8,295.2,298.8,3253.0],["2006-02-09",298.8,313.2,295.2,306.0,1434.0],["2006-02-10",300.6,322.2,300.6,318.6,2102.0],["2006-02-13",322.2,336.6,318.6,333.0,2706.0],["2006-02-14",333.0,334.8,318.6,322.2,938.0],["2006-02-15",318.6,325.8,309.6,324.0,1408.0],["2006-02-16",324.0,345.6,322.2,345.6,2253.0],["2006-02-17",340.2,342.0,324.0,331.2,1307.0],["2006-02-21",333.0,356.4,333.0,354.6,3349.0],["2006-02-22",360.0,387.0,351.0,378.0,12291.0],["2006-02-23",378.0,381.6,360.0,369.0,2391.0],["2006-02-24",369.0,370.8,342.0,361.8,3966.0],["2006-02-27",336.6,394.2,331.2,374.4,15797.0],["2006-02-28",374.4,374.4,352.8,354.6,2707.0],["2006-03-01",358.2,370.8,358.2,369.0,2893.0],["2006-03-02",372.6,372.6,351.0,358.2,2217.0],["2006-03-03",360.0,367.2,356.4,358.2,2011.0],["2006-03-06",358.2,361.8,334.8,334.8,3483.0],["2006-03-07",345.6,345.6,333.0,340.2,1332.0],["2006-03-08",333.0,333.0,316.8,320.4,2603.0],["2006-03-09",338.4,342.0,318.6,325.8,3009.0],["2006-03-10",329.4,349.2,325.8,349.2,2587.0],["2006-03-13",338.4,351.0,334.8,340.2,1744.0],["2006-03-14",334.8,345.6,334.8,342.0,952.0],["2006-03-15",354.6,360.0,345.6,349.2,4286.0],["2006-03-16",354.6,354.6,340.2,351.0,1561.0],["2006-03-17",352.8,352.8,342.0,347.4,1571.0],["2006-03-20",347.4,349.2,334.8,338.4,2047.0],["2006-03-21",457.2,468.0,333.0,457.2,37349.0],["2006-03-22",457.2,507.6,408.6,415.8,47216.0],["2006-03-23",428.4,439.2,405.0,410.4,9040.0],["2006-03-24",417.6,462.6,410.4,446.4,8213.0],["2006-03-27",450.0,453.6,417.6,426.6,5261.0],["2006-03-28",415.8,432.0,401.4,415.8,5194.0],["2006-03-29",419.4,432.0,406.8,417.6,3603.0],["2006-03-30",423.0,424.8,405.0,419.4,4329.0],["2006-03-31",412.2,457.2,412.2,451.8,11828.0],["2006-04-03",459.0,459.0,414.0,414.0,4638.0],["2006-04-04",432.0,432.0,403.2,414.0,4674.0],["2006-04-05",410.4,415.8,408.6,408.6,1256.0],["2006-04-06",406.8,414.0,387.0,390.6,2513.0],["2006-04-07",396.0,396.0,372.6,374.4,4501.0],["2006-04-10",374.4,379.8,347.4,360.0,8049.0],["2006-04-11",360.0,360.0,343.8,347.4,2337.0],["2006-04-12",349.2,360.0,342.0,349.2,1796.0],["2006-04-13",363.6,370.8,352.8,365.4,1822.0],["2006-04-17",360.0,369.0,352.8,363.6,2172.0],["2006-04-18",360.0,367.2,342.0,342.0,3459.0],["2006-04-19",345.6,351.0,342.0,351.0,1995.0],["2006-04-20",354.6,356.4,349.2,351.0,1306.0],["2006-04-21",345.6,351.0,342.0,345.6,1529.0],["2006-04-24",347.4,349.2,336.6,338.4,2758.0],["2006-04-25",336.6,352.8,333.0,340.2,1409.0],["2006-04-26",345.6,345.6,333.0,336.6,1348.0],["2006-04-27",338.4,338.4,324.0,327.6,1501.0],["2006-04-28",331.2,336.6,320.4,320.4,1280.0],["2006-05-01",324.0,354.6,320.4,349.2,3519.0],["2006-05-02",345.6,349.2,329.4,331.2,1087.0],["2006-05-03",325.8,352.8,324.0,342.0,1855.0],["2006-05-04",347.4,363.6,338.4,340.2,3357.0],["2006-05-05",343.8,345.6,333.0,343.8,1787.0],["2006-05-08",338.4,338.4,324.0,333.0,2368.0],["2006-05-09",334.8,352.8,329.4,345.6,2808.0],["2006-05-10",349.2,354.6,342.0,342.0,2514.0],["2006-05-11",342.0,343.8,324.0,329.4,1794.0],["2006-05-12",325.8,329.4,309.6,316.8,1762.0],["2006-05-15",315.0,322.2,311.4,311.4,1053.0],["2006-05-16",309.6,320.4,309.6,318.6,661.0],["2006-05-17",315.0,320.4,293.4,298.8,1818.0],["2006-05-18",297.0,311.4,295.2,302.4,1306.0],["2006-05-19",302.4,306.0,298.8,302.4,959.0],["2006-05-22",306.0,306.0,297.0,298.8,627.0],["2006-05-23",295.2,309.6,295.2,306.0,616.0],["2006-05-24",322.2,331.2,311.4,318.6,1929.0],["2006-05-25",322.2,324.0,307.8,320.4,511.0],["2006-05-26",315.0,324.0,302.4,306.0,1517.0],["2006-05-30",306.0,315.0,298.8,298.8,1018.0],["2006-05-31",298.8,306.0,297.0,300.6,998.0],["2006-06-01",298.8,309.6,297.0,304.2,957.0],["2006-06-02",306.0,313.2,302.4,302.4,857.0],["2006-06-05",306.0,306.0,297.0,300.6,1224.0],["2006-06-06",297.0,302.4,297.0,300.6,898.0],["2006-06-07",302.4,302.4,280.8,291.6,1696.0],["2006-06-08",293.4,293.4,275.4,282.6,1754.0],["2006-06-09",282.6,282.6,277.2,279.0,448.0],["2006-06-12",279.0,288.0,270.0,271.8,1063.0],["2006-06-13",288.0,288.0,262.8,268.2,975.0],["2006-06-14",262.8,277.2,262.8,262.8,973.0],["2006-06-15",264.6,280.8,262.8,275.4,981.0],["2006-06-16",279.0,293.4,270.0,286.2,1051.0],["2006-06-19",288.0,293.4,273.6,275.4,637.0],["2006-06-20",273.6,280.8,273.6,275.4,609.0],["2006-06-21",273.6,277.2,268.2,277.2,1644.0],["2006-06-22",273.6,282.6,273.6,280.8,487.0],["2006-06-23",277.2,288.0,275.4,277.2,519.0],["2006-06-26",273.6,311.4,273.6,306.0,2396.0],["2006-06-27",302.4,307.8,291.6,300.6,1040.0],["2006-06-28",298.8,302.4,297.0,300.6,317.0],["2006-06-29",304.2,304.2,297.0,298.8,775.0],["2006-06-30",295.2,306.0,288.0,289.8,717.0],["2006-07-03",295.2,300.6,291.6,297.0,266.0],["2006-07-05",291.6,295.2,280.8,289.8,546.0],["2006-07-06",286.2,293.4,282.6,286.2,566.0],["2006-07-07",282.6,289.8,279.0,286.2,392.0],["2006-07-10",282.6,286.2,282.6,282.6,308.0],["2006-07-11",279.0,288.0,273.6,288.0,536.0],["2006-07-12",273.6,288.0,273.6,284.4,481.0],["2006-07-13",279.0,284.4,275.4,275.4,783.0],["2006-07-14",275.4,275.4,259.2,264.6,1006.0],["2006-07-17",261.0,264.6,253.8,253.8,516.0],["2006-07-18",253.8,259.2,252.0,255.6,688.0],["2006-07-19",259.2,270.0,252.0,264.6,683.0],["2006-07-20",275.4,275.4,259.2,262.8,452.0],["2006-07-21",262.8,268.2,243.0,243.0,857.0],["2006-07-24",259.2,261.0,246.6,250.2,637.0],["2006-07-25",252.0,279.0,250.2,277.2,869.0],["2006-07-26",288.0,297.0,279.0,279.0,653.0],["2006-07-27",282.6,284.4,271.8,279.0,396.0],["2006-07-28",275.4,284.4,273.6,273.6,392.0],["2006-07-31",271.8,284.4,270.0,273.6,364.0],["2006-08-01",270.0,273.6,264.6,266.4,270.0],["2006-08-02",277.2,288.0,264.6,277.2,1039.0],["2006-08-03",273.6,282.6,268.2,280.8,1236.0],["2006-08-04",277.2,279.0,261.0,268.2,758.0],["2006-08-07",264.6,268.2,261.0,262.8,302.0],["2006-08-08",262.8,268.2,253.8,255.6,343.0],["2006-08-09",257.4,264.6,255.6,257.4,652.0],["2006-08-10",253.8,262.8,253.8,262.8,278.0],["2006-08-11",257.4,257.4,252.0,255.6,374.0],["2006-08-14",255.6,259.2,252.0,255.6,695.0],["2006-08-15",248.4,257.4,239.4,241.2,1778.0],["2006-08-16",243.0,248.4,234.0,243.0,1871.0],["2006-08-17",246.6,259.2,246.6,257.4,961.0],["2006-08-18",253.8,259.2,252.0,255.6,188.0],["2006-08-21",252.0,259.2,252.0,259.2,342.0],["2006-08-22",255.6,264.6,255.6,264.6,752.0],["2006-08-23",264.6,266.4,261.0,261.0,176.0],["2006-08-24",264.6,270.0,262.8,268.2,316.0],["2006-08-25",270.0,270.0,261.0,262.8,279.0],["2006-08-28",261.0,262.8,255.6,255.6,554.0],["2006-08-29",255.6,268.2,253.8,268.2,487.0],["2006-08-30",268.2,273.6,264.6,273.6,644.0],["2006-08-31",270.0,273.6,262.8,264.6,313.0],["2006-09-01",261.0,270.0,261.0,264.6,612.0],["2006-09-05",262.8,266.4,253.8,253.8,775.0],["2006-09-06",253.8,264.6,252.0,261.0,353.0],["2006-09-07",255.6,262.8,252.0,257.4,477.0],["2006-09-08",257.4,261.0,255.6,261.0,191.0],["2006-09-11",255.6,261.0,253.8,253.8,232.0],["2006-09-12",253.8,261.0,250.2,257.4,663.0],["2006-09-13",253.8,259.2,250.2,252.0,1171.0],["2006-09-14",250.2,255.6,248.4,248.4,582.0],["2006-09-15",248.4,261.0,246.6,259.2,1026.0],["2006-09-18",252.0,279.0,252.0,262.8,1452.0],["2006-09-19",259.2,261.0,253.8,255.6,364.0],["2006-09-20",252.0,252.0,232.2,235.8,3348.0],["2006-09-21",235.8,241.2,232.2,237.6,1499.0],["2006-09-22",234.0,239.4,232.2,237.6,739.0],["2006-09-25",232.2,243.0,225.0,228.6,1184.0],["2006-09-26",226.8,235.8,226.8,232.2,819.0],["2006-09-27",232.2,239.4,225.0,239.4,1364.0],["2006-09-28",239.4,243.0,230.4,239.4,737.0],["2006-09-29",235.8,239.4,230.4,235.8,463.0],["2006-10-02",243.0,243.0,235.8,235.8,778.0],["2006-10-03",237.6,237.6,230.4,230.4,643.0],["2006-10-04",262.8,266.4,250.2,259.2,4042.0],["2006-10-05",253.8,266.4,253.8,261.0,703.0],["2006-10-06",253.8,259.2,244.8,255.6,890.0],["2006-10-09",250.2,261.0,239.4,261.0,1218.0],["2006-10-10",259.2,262.8,252.0,262.8,748.0],["2006-10-11",255.6,264.6,248.4,253.8,466.0],["2006-10-12",259.2,261.0,250.2,257.4,404.0],["2006-10-13",252.0,259.2,250.2,252.0,629.0],["2006-10-16",252.0,259.2,246.6,250.2,967.0],["2006-10-17",252.0,253.8,248.4,253.8,855.0],["2006-10-18",262.8,300.6,252.0,291.6,8289.0],["2006-10-19",288.0,288.0,270.0,279.0,2532.0],["2006-10-20",273.6,280.8,271.8,279.0,846.0],["2006-10-23",277.2,277.2,259.2,262.8,1315.0],["2006-10-24",264.6,275.4,257.4,261.0,1683.0],["2006-10-25",259.2,264.6,255.6,255.6,1182.0],["2006-10-26",257.4,268.2,257.4,259.2,1459.0],["2006-10-27",257.4,262.8,255.6,261.0,451.0],["2006-10-30",261.0,262.8,246.6,253.8,853.0],["2006-10-31",261.0,266.4,255.6,264.6,1307.0],["2006-11-01",259.2,266.4,243.0,259.2,3036.0],["2006-11-02",261.0,261.0,239.4,246.6,1763.0],["2006-11-03",246.6,253.8,244.8,248.4,996.0],["2006-11-06",244.8,248.4,241.2,243.0,764.0],["2006-11-07",243.0,250.2,243.0,248.4,691.0],["2006-11-08",248.4,250.2,243.0,244.8,607.0],["2006-11-09",244.8,259.2,244.8,257.4,1462.0],["2006-11-10",257.4,259.2,252.0,252.0,722.0],["2006-11-13",250.2,252.0,246.6,248.4,582.0],["2006-11-14",246.6,255.6,239.4,255.6,2401.0],["2006-11-15",253.8,259.2,252.0,255.6,1089.0],["2006-11-16",255.6,266.4,246.6,266.4,2652.0],["2006-11-17",264.6,266.4,261.0,261.0,810.0],["2006-11-20",262.8,273.6,262.8,268.2,1422.0],["2006-11-21",268.2,273.6,264.6,264.6,687.0],["2006-11-22",262.8,277.2,261.0,273.6,1172.0],["2006-11-24",270.0,289.8,268.2,288.0,1751.0],["2006-11-27",288.0,291.6,262.8,264.6,1873.0],["2006-11-28",266.4,275.4,262.8,266.4,578.0],["2006-11-29",268.2,277.2,264.6,266.4,793.0],["2006-11-30",271.8,275.4,262.8,266.4,403.0],["2006-12-01",262.8,268.2,259.2,264.6,966.0],["2006-12-04",266.4,270.0,259.2,261.0,741.0],["2006-12-05",264.6,277.2,262.8,275.4,1399.0],["2006-12-06",270.0,273.6,264.6,266.4,737.0],["2006-12-07",264.6,268.2,246.6,255.6,1547.0],["2006-12-08",253.8,264.6,252.0,261.0,605.0],["2006-12-11",259.2,262.8,253.8,257.4,643.0],["2006-12-12",255.6,259.2,244.8,253.8,1322.0],["2006-12-13",250.2,253.8,246.6,248.4,461.0],["2006-12-14",246.6,252.0,244.8,248.4,558.0],["2006-12-15",244.8,252.0,244.8,246.6,640.0],["2006-12-18",244.8,246.6,235.8,241.2,1246.0],["2006-12-19",237.6,250.2,235.8,241.2,1007.0],["2006-12-20",241.2,252.0,241.2,243.0,513.0],["2006-12-21",244.8,253.8,243.0,253.8,1457.0],["2006-12-22",246.6,253.8,244.8,252.0,1171.0],["2006-12-26",244.8,252.0,228.6,232.2,2587.0],["2006-12-27",234.0,243.0,232.2,241.2,4127.0],["2006-12-28",237.6,244.8,232.2,241.2,2310.0],["2006-12-29",234.0,243.0,232.2,241.2,2864.0],["2007-01-03",237.6,252.0,235.8,246.6,1309.0],["2007-01-04",243.0,250.2,237.6,246.6,302.0],["2007-01-05",241.2,250.2,237.6,243.0,394.0],["2007-01-08",239.4,248.4,239.4,246.6,525.0],["2007-01-09",243.0,246.6,243.0,244.8,572.0],["2007-01-10",243.0,248.4,243.0,248.4,1075.0],["2007-01-11",248.4,257.4,248.4,257.4,954.0],["2007-01-12",255.6,257.4,248.4,252.0,417.0],["2007-01-16",255.6,255.6,248.4,255.6,472.0],["2007-01-17",253.8,259.2,252.0,253.8,506.0],["2007-01-18",250.2,257.4,246.6,250.2,614.0],["2007-01-19",246.6,248.4,239.4,244.8,733.0],["2007-01-22",241.2,248.4,241.2,244.8,389.0],["2007-01-23",241.2,244.8,237.6,239.4,522.0],["2007-01-24",234.0,246.6,234.0,237.6,738.0],["2007-01-25",243.0,244.8,237.6,241.2,483.0],["2007-01-26",243.0,246.6,241.2,244.8,976.0],["2007-01-29",241.2,246.6,241.2,246.6,427.0],["2007-01-30",244.8,250.2,241.2,244.8,507.0],["2007-01-31",243.0,248.4,241.2,246.6,369.0],["2007-02-01",241.2,248.4,241.2,241.2,248.0],["2007-02-02",241.2,250.2,237.6,248.4,1201.0],["2007-02-05",252.0,252.0,246.6,248.4,492.0],["2007-02-06",244.8,250.2,243.0,246.6,442.0],["2007-02-07",244.8,252.0,244.8,246.6,297.0],["2007-02-08",244.8,252.0,244.8,250.2,597.0],["2007-02-09",252.0,262.8,250.2,259.2,1621.0],["2007-02-12",262.8,266.4,253.8,259.2,875.0],["2007-02-13",259.2,264.6,252.0,255.6,793.0],["2007-02-14",262.8,262.8,253.8,259.2,780.0],["2007-02-15",255.6,257.4,248.4,252.0,601.0],["2007-02-16",253.8,253.8,246.6,250.2,518.0],["2007-02-20",248.4,262.8,244.8,262.8,1385.0],["2007-02-21",261.0,264.6,255.6,262.8,890.0],["2007-02-22",257.4,266.4,257.4,262.8,484.0],["2007-02-23",264.6,266.4,257.4,266.4,523.0],["2007-02-26",270.0,279.0,266.4,279.0,1732.0],["2007-02-27",270.0,277.2,248.4,262.8,1443.0],["2007-02-28",255.6,262.8,248.4,257.4,629.0],["2007-03-01",261.0,261.0,250.2,253.8,447.0],["2007-03-02",250.2,255.6,246.6,250.2,871.0],["2007-03-05",244.8,257.4,243.0,250.2,919.0],["2007-03-06",250.2,259.2,246.6,259.2,665.0],["2007-03-07",248.4,253.8,237.6,237.6,2003.0],["2007-03-08",237.6,243.0,237.6,237.6,1039.0],["2007-03-09",237.6,243.0,234.0,234.0,889.0],["2007-03-12",239.4,241.2,234.0,237.6,478.0],["2007-03-13",239.4,241.2,234.0,239.4,1451.0],["2007-03-14",237.6,241.2,230.4,235.8,491.0],["2007-03-15",237.6,243.0,234.0,243.0,389.0],["2007-03-16",241.2,243.0,235.8,235.8,303.0],["2007-03-19",234.0,244.8,234.0,237.6,1155.0],["2007-03-20",241.2,243.0,234.0,237.6,1132.0],["2007-03-21",239.4,243.0,237.6,243.0,749.0],["2007-03-22",241.2,243.0,235.8,239.4,373.0],["2007-03-23",239.4,241.2,234.0,241.2,374.0],["2007-03-26",241.2,241.2,235.8,239.4,311.0],["2007-03-27",239.4,268.2,237.6,264.6,2635.0],["2007-03-28",266.4,266.4,246.6,257.4,669.0],["2007-03-29",255.6,261.0,250.2,255.6,282.0],["2007-03-30",261.0,264.6,255.6,262.8,697.0],["2007-04-02",261.0,261.0,246.6,246.6,581.0],["2007-04-03",244.8,257.4,243.0,243.0,707.0],["2007-04-04",246.6,250.2,244.8,248.4,602.0],["2007-04-05",248.4,253.8,248.4,252.0,211.0],["2007-04-09",252.0,264.6,243.0,261.0,634.0],["2007-04-10",261.0,270.0,252.0,266.4,1242.0],["2007-04-11",268.2,268.2,253.8,264.6,604.0],["2007-04-12",262.8,262.8,255.6,257.4,437.0],["2007-04-13",253.8,261.0,253.8,255.6,351.0],["2007-04-16",252.0,252.0,235.8,239.4,2674.0],["2007-04-17",237.6,239.4,228.6,228.6,2708.0],["2007-04-18",225.0,228.6,208.8,217.8,5016.0],["2007-04-19",210.6,219.6,207.0,208.8,2797.0],["2007-04-20",208.8,228.6,208.8,223.2,2698.0],["2007-04-23",219.6,226.8,208.8,216.0,1881.0],["2007-04-24",214.2,225.0,210.6,214.2,1320.0],["2007-04-25",212.4,217.8,208.8,210.6,1036.0],["2007-04-26",208.8,214.2,208.8,210.6,594.0],["2007-04-27",210.6,212.4,199.8,205.2,1812.0],["2007-04-30",210.6,214.2,207.0,210.6,1209.0],["2007-05-01",210.6,212.4,207.0,212.4,442.0],["2007-05-02",208.8,210.6,203.4,205.2,895.0],["2007-05-03",201.6,207.0,189.0,190.8,2893.0],["2007-05-04",189.0,189.0,163.8,171.0,6054.0],["2007-05-07",171.0,174.6,163.8,165.6,2338.0],["2007-05-08",180.0,180.0,165.6,172.8,1588.0],["2007-05-09",169.2,187.2,169.2,185.4,1538.0],["2007-05-10",185.4,189.0,171.0,172.8,1211.0],["2007-05-11",174.6,180.0,165.6,169.2,1454.0],["2007-05-14",171.0,180.0,171.0,171.0,613.0],["2007-05-15",171.0,176.4,167.4,169.2,624.0],["2007-05-16",167.4,171.0,165.6,165.6,853.0],["2007-05-17",163.8,167.4,154.8,162.0,1143.0],["2007-05-18",174.6,198.0,174.6,187.2,8999.0],["2007-05-21",198.0,198.0,172.8,180.0,2096.0],["2007-05-22",180.0,183.6,172.8,174.6,952.0],["2007-05-23",178.2,178.2,171.0,171.0,1028.0],["2007-05-24",174.6,176.4,167.4,167.4,768.0],["2007-05-25",167.4,174.6,165.6,165.6,559.0],["2007-05-29",167.4,172.8,165.6,167.4,1079.0],["2007-05-30",162.0,174.6,162.0,171.0,877.0],["2007-05-31",172.8,185.4,172.8,180.0,1049.0],["2007-06-01",178.2,178.2,169.2,171.0,826.0],["2007-06-04",171.0,176.4,169.2,172.8,745.0],["2007-06-05",169.2,172.8,167.4,172.8,570.0],["2007-06-06",171.0,176.4,167.4,167.4,506.0],["2007-06-07",167.4,171.0,165.6,167.4,845.0],["2007-06-08",167.4,169.2,162.0,167.4,1721.0],["2007-06-11",162.0,167.4,162.0,163.8,864.0],["2007-06-12",163.8,167.4,162.0,163.8,789.0],["2007-06-13",167.4,169.2,162.0,167.4,681.0],["2007-06-14",167.4,169.2,160.2,163.8,1195.0],["2007-06-15",165.6,165.6,162.0,162.0,406.0],["2007-06-18",162.0,163.8,154.8,158.4,1371.0],["2007-06-19",156.6,156.6,149.4,154.8,2472.0],["2007-06-20",145.8,151.2,144.0,145.8,1921.0],["2007-06-21",147.6,147.6,135.0,138.6,1522.0],["2007-06-22",135.0,144.0,133.2,133.2,1900.0],["2007-06-25",133.2,144.0,133.2,135.0,1607.0],["2007-06-26",144.0,149.4,135.0,149.4,1041.0],["2007-06-27",151.2,162.0,145.8,162.0,3074.0],["2007-06-28",167.4,167.4,160.2,162.0,1457.0],["2007-06-29",158.4,163.8,149.4,149.4,944.0],["2007-07-02",145.8,158.4,145.8,156.6,950.0],["2007-07-03",160.2,160.2,153.0,160.2,226.0],["2007-07-05",153.0,160.2,153.0,156.6,408.0],["2007-07-06",156.6,156.6,154.8,154.8,264.0],["2007-07-09",154.8,167.4,151.2,167.4,1171.0],["2007-07-10",167.4,167.4,153.0,162.0,624.0],["2007-07-11",162.0,165.6,154.8,156.6,737.0],["2007-07-12",153.0,162.0,149.4,160.2,679.0],["2007-07-13",154.8,160.2,153.0,156.6,671.0],["2007-07-16",151.2,158.4,151.2,154.8,356.0],["2007-07-17",149.4,154.8,145.8,147.6,713.0],["2007-07-18",144.0,147.6,140.4,142.2,769.0],["2007-07-19",144.0,147.6,136.8,138.6,792.0],["2007-07-20",140.4,140.4,127.8,131.4,1772.0],["2007-07-23",129.6,135.0,127.8,129.6,966.0],["2007-07-24",127.8,129.6,126.0,126.0,1299.0],["2007-07-25",126.0,133.2,126.0,131.4,788.0],["2007-07-26",131.4,133.2,127.8,129.6,441.0],["2007-07-27",133.2,133.2,127.8,127.8,393.0],["2007-07-30",129.6,131.4,122.4,126.0,538.0],["2007-07-31",126.0,127.8,117.0,117.0,1732.0],["2007-08-01",117.0,122.4,111.6,111.6,890.0],["2007-08-02",109.8,109.8,102.6,108.0,1582.0],["2007-08-03",106.2,111.6,106.2,108.0,578.0],["2007-08-06",102.6,106.2,90.0,91.8,4575.0],["2007-08-07",91.8,106.2,91.8,104.4,1361.0],["2007-08-08",104.4,106.2,99.0,104.4,623.0],["2007-08-09",104.4,108.0,102.6,104.4,557.0],["2007-08-10",102.6,106.2,97.2,99.0,843.0],["2007-08-13",104.4,104.4,91.8,91.8,684.0],["2007-08-14",91.8,104.4,91.8,102.6,1446.0],["2007-08-15",109.8,109.8,102.6,102.6,759.0],["2007-08-16",102.6,104.4,97.2,100.8,652.0],["2007-08-17",100.8,104.4,91.8,95.4,797.0],["2007-08-20",93.6,106.2,93.6,99.0,796.0],["2007-08-21",99.0,99.0,90.0,90.0,1153.0],["2007-08-22",90.0,95.4,90.0,91.8,1276.0],["2007-08-23",90.0,91.8,81.0,82.8,2444.0],["2007-08-24",72.0,90.0,72.0,77.4,1832.0],["2007-08-27",75.6,84.6,75.6,77.4,506.0],["2007-08-28",79.2,82.8,77.4,82.8,839.0],["2007-08-29",81.0,88.2,81.0,86.4,1138.0],["2007-08-30",79.2,99.0,79.2,90.0,786.0],["2007-08-31",90.0,97.2,88.2,95.4,649.0],["2007-09-04",99.0,102.6,95.4,100.8,1030.0],["2007-09-05",100.8,122.4,99.0,113.4,2122.0],["2007-09-06",113.4,120.6,108.0,118.8,1524.0],["2007-09-07",118.8,135.0,117.0,131.4,2147.0],["2007-09-10",131.4,138.6,131.4,133.2,1489.0],["2007-09-11",131.4,131.4,111.6,115.2,1020.0],["2007-09-12",126.0,126.0,111.6,120.6,558.0],["2007-09-13",118.8,127.8,117.0,122.4,1052.0],["2007-09-14",127.8,129.6,118.8,124.2,864.0],["2007-09-17",122.4,127.8,117.0,118.8,713.0],["2007-09-18",118.8,127.8,117.0,118.8,797.0],["2007-09-19",118.8,131.4,118.8,120.6,388.0],["2007-09-20",118.8,129.6,118.8,120.6,999.0],["2007-09-21",118.8,124.2,118.8,120.6,154.0],["2007-09-24",117.0,120.6,111.6,111.6,817.0],["2007-09-25",108.0,117.0,100.8,109.8,2018.0],["2007-09-26",109.8,109.8,99.0,102.6,652.0],["2007-09-27",102.6,108.0,102.6,102.6,654.0],["2007-09-28",102.6,106.2,99.0,100.8,207.0],["2007-10-01",104.4,104.4,90.0,91.8,1170.0],["2007-10-02",90.0,104.4,86.4,88.2,1219.0],["2007-10-03",86.4,100.8,86.4,93.6,858.0],["2007-10-04",95.4,99.0,90.0,95.4,1168.0],["2007-10-05",93.6,99.0,91.8,95.4,711.0],["2007-10-08",95.4,99.0,90.0,90.0,892.0],["2007-10-09",90.0,97.2,90.0,90.0,517.0],["2007-10-10",86.4,95.4,81.0,91.8,949.0],["2007-10-11",93.6,93.6,86.4,88.2,458.0],["2007-10-12",88.2,90.0,88.2,90.0,421.0],["2007-10-15",90.0,97.2,90.0,91.8,1379.0],["2007-10-16",99.0,108.0,93.6,102.6,1652.0],["2007-10-17",106.2,124.2,81.0,108.0,3653.0],["2007-10-18",115.2,118.8,100.8,102.6,693.0],["2007-10-19",99.0,100.8,93.6,99.0,1049.0],["2007-10-22",126.0,142.2,113.4,126.0,11205.0],["2007-10-23",133.2,133.2,115.2,118.8,3608.0],["2007-10-24",117.0,120.6,111.6,115.2,1707.0],["2007-10-25",117.0,117.0,109.8,113.4,1228.0],["2007-10-26",113.4,115.2,108.0,109.8,1936.0],["2007-10-29",111.6,113.4,104.4,108.0,708.0],["2007-10-30",108.0,115.2,106.2,106.2,1702.0],["2007-10-31",104.4,108.0,102.6,106.2,538.0],["2007-11-01",100.8,109.8,100.8,102.6,733.0],["2007-11-02",100.8,109.8,91.8,99.0,631.0],["2007-11-05",111.6,111.6,93.6,93.6,664.0],["2007-11-06",95.4,100.8,95.4,97.2,764.0],["2007-11-07",102.6,102.6,90.0,90.0,1176.0],["2007-11-08",90.0,93.6,84.6,84.6,897.0],["2007-11-09",88.2,90.0,72.0,90.0,4380.0],["2007-11-12",86.4,93.6,82.8,84.6,1661.0],["2007-11-13",84.6,90.0,79.2,82.8,913.0],["2007-11-14",81.0,84.6,77.4,81.0,3609.0],["2007-11-15",79.2,82.8,79.2,81.0,2706.0],["2007-11-16",81.0,81.0,73.8,75.6,1148.0],["2007-11-19",75.6,81.0,75.6,77.4,2081.0],["2007-11-20",77.4,79.2,73.8,75.6,981.0],["2007-11-21",82.8,82.8,73.8,73.8,1718.0],["2007-11-23",73.8,97.2,73.8,97.2,3410.0],["2007-11-26",108.0,111.6,90.0,91.8,5827.0],["2007-11-27",93.6,99.0,86.4,88.2,5881.0],["2007-11-28",90.0,95.4,86.4,86.4,2693.0],["2007-11-29",86.4,88.2,81.0,86.4,2469.0],["2007-11-30",82.8,91.8,82.8,86.4,1404.0],["2007-12-03",84.6,91.8,81.0,88.2,2942.0],["2007-12-04",91.8,91.8,84.6,88.2,1063.0],["2007-12-05",90.0,95.4,86.4,88.2,1773.0],["2007-12-06",88.2,90.0,86.4,90.0,1130.0],["2007-12-07",91.8,102.6,91.8,99.0,2138.0],["2007-12-10",97.2,99.0,90.0,93.6,834.0],["2007-12-11",90.0,93.6,84.6,88.2,1448.0],["2007-12-12",84.6,99.0,84.6,90.0,1764.0],["2007-12-13",90.0,93.6,88.2,91.8,683.0],["2007-12-14",90.0,97.2,90.0,91.8,1044.0],["2007-12-17",90.0,95.4,86.4,93.6,1287.0],["2007-12-18",88.2,91.8,88.2,91.8,1627.0],["2007-12-19",88.2,91.8,82.8,84.6,2036.0],["2007-12-20",82.8,90.0,82.8,88.2,4098.0],["2007-12-21",90.0,93.6,82.8,88.2,3073.0],["2007-12-24",82.8,88.2,82.8,86.4,702.0],["2007-12-26",86.4,90.0,84.6,90.0,1935.0],["2007-12-27",86.4,88.2,82.8,82.8,1456.0],["2007-12-28",90.0,95.4,84.6,84.6,4178.0],["2007-12-31",86.4,93.6,86.4,90.0,3842.0],["2008-01-02",88.2,102.6,88.2,100.8,1828.0],["2008-01-03",99.0,115.2,97.2,113.4,2507.0],["2008-01-04",113.4,115.2,106.2,111.6,972.0],["2008-01-07",117.0,120.6,111.6,117.0,745.0],["2008-01-08",117.0,120.6,111.6,113.4,527.0],["2008-01-09",111.6,113.4,93.6,106.2,1409.0],["2008-01-10",104.4,104.4,84.6,102.6,4036.0],["2008-01-11",97.2,104.4,97.2,104.4,1049.0],["2008-01-14",104.4,108.0,100.8,108.0,680.0],["2008-01-15",106.2,111.6,106.2,108.0,948.0],["2008-01-16",106.2,111.6,102.6,104.4,1133.0],["2008-01-17",106.2,108.0,100.8,108.0,209.0],["2008-01-18",102.6,108.0,100.8,106.2,476.0],["2008-01-22",99.0,113.4,93.6,109.8,1795.0],["2008-01-23",108.0,115.2,102.6,113.4,1047.0],["2008-01-24",113.4,115.2,106.2,109.8,723.0],["2008-01-25",111.6,115.2,106.2,108.0,849.0],["2008-01-28",104.4,109.8,100.8,109.8,351.0],["2008-01-29",109.8,111.6,106.2,111.6,916.0],["2008-01-30",108.0,111.6,104.4,108.0,1187.0],["2008-01-31",108.0,117.0,102.6,115.2,1168.0],["2008-02-01",108.0,126.0,108.0,126.0,1502.0],["2008-02-04",126.0,129.6,117.0,129.6,851.0],["2008-02-05",118.8,135.0,118.8,135.0,1078.0],["2008-02-06",126.0,135.0,126.0,133.2,466.0],["2008-02-07",133.2,133.2,124.2,129.6,696.0],["2008-02-08",126.0,135.0,126.0,131.4,1009.0],["2008-02-11",133.2,135.0,126.0,131.4,929.0],["2008-02-12",131.4,133.2,127.8,131.4,611.0],["2008-02-13",129.6,131.4,126.0,126.0,411.0],["2008-02-14",126.0,129.6,124.2,126.0,476.0],["2008-02-15",126.0,131.4,122.4,122.4,971.0],["2008-02-19",120.6,127.8,120.6,124.2,637.0],["2008-02-20",118.8,131.4,117.0,131.4,353.0],["2008-02-21",140.4,144.0,126.0,126.0,2133.0],["2008-02-22",126.0,131.4,122.4,124.2,474.0],["2008-02-25",129.6,129.6,124.2,126.0,157.0],["2008-02-26",126.0,131.4,124.2,127.8,312.0],["2008-02-27",127.8,129.6,122.4,126.0,521.0],["2008-02-28",129.6,129.6,124.2,129.6,204.0],["2008-02-29",126.0,133.2,124.2,124.2,1008.0],["2008-03-03",124.2,129.6,124.2,129.6,303.0],["2008-03-04",127.8,131.4,124.2,131.4,616.0],["2008-03-05",131.4,136.8,126.0,129.6,1881.0],["2008-03-06",129.6,131.4,127.8,129.6,938.0],["2008-03-07",129.6,131.4,113.4,113.4,916.0],["2008-03-10",111.15,114.9,104.25,114.45,1440.0],["2008-03-11",115.2,117.75,115.2,115.5,147.0],["2008-03-12",115.35,120.0,115.35,119.55,280.0],["2008-03-13",111.15,117.0,111.0,115.5,267.0],["2008-03-14",112.8,115.2,111.0,113.1,740.0],["2008-03-17",108.9,111.0,105.0,105.0,767.0],["2008-03-18",105.0,108.75,105.0,106.5,880.0],["2008-03-19",108.75,112.95,103.95,109.35,493.0],["2008-03-20",111.75,111.75,106.65,107.85,500.0],["2008-03-24",106.2,111.75,106.2,108.75,933.0],["2008-03-25",110.85,119.4,110.85,119.4,993.0],["2008-03-26",120.0,127.05,120.0,127.05,1087.0],["2008-03-27",123.15,140.1,123.15,139.65,3120.0],["2008-03-28",146.1,148.65,138.75,144.15,2627.0],["2008-03-31",146.85,147.0,142.5,147.0,953.0],["2008-04-01",150.0,165.0,143.25,160.5,2367.0],["2008-04-02",157.8,172.05,157.8,168.0,3107.0],["2008-04-03",170.85,180.0,168.75,176.85,4067.0],["2008-04-04",183.3,183.75,152.7,158.7,6633.0],["2008-04-07",159.0,163.35,159.0,161.25,1880.0],["2008-04-08",157.8,159.0,151.05,154.5,4120.0],["2008-04-09",150.0,156.0,150.0,154.8,940.0],["2008-04-10",152.25,160.8,152.25,155.25,2647.0],["2008-04-11",154.2,157.5,148.35,155.7,1940.0],["2008-04-14",157.05,157.05,150.0,152.25,1647.0],["2008-04-15",152.25,155.85,149.4,150.3,1347.0],["2008-04-16",155.85,156.0,150.15,150.75,8893.0],["2008-04-17",202.5,208.35,172.5,175.8,68427.0],["2008-04-18",175.95,179.85,151.35,153.3,39013.0],["2008-04-21",155.55,160.5,148.65,159.6,8700.0],["2008-04-22",160.95,161.1,151.8,160.35,15380.0],["2008-04-23",158.7,162.45,157.65,162.3,2340.0],["2008-04-24",161.7,164.85,159.9,164.25,1287.0],["2008-04-25",163.65,165.0,162.6,162.6,1347.0],["2008-04-28",165.0,165.0,159.9,161.1,933.0],["2008-04-29",160.5,163.2,160.5,160.65,1260.0],["2008-04-30",162.0,164.25,161.55,163.95,1787.0],["2008-05-01",164.1,166.35,161.85,165.9,3473.0],["2008-05-02",163.5,172.05,161.4,170.4,2640.0],["2008-05-05",170.55,178.95,170.55,177.0,3687.0],["2008-05-06",175.35,178.05,168.9,176.85,3620.0],["2008-05-07",175.8,177.0,174.75,176.4,1873.0],["2008-05-08",175.5,176.7,174.75,175.2,1280.0],["2008-05-09",175.05,176.55,174.3,174.3,2033.0],["2008-05-12",176.7,176.7,170.7,172.95,1707.0],["2008-05-13",174.45,209.1,174.15,208.5,12753.0],["2008-05-14",203.55,209.25,198.15,204.0,8247.0],["2008-05-15",205.8,216.45,205.8,215.85,5533.0],["2008-05-16",217.35,224.1,211.2,221.7,7773.0],["2008-05-19",224.4,224.4,210.15,219.3,5280.0],["2008-05-20",210.6,211.95,199.5,203.55,8160.0],["2008-05-21",203.4,203.4,191.4,193.8,4020.0],["2008-05-22",193.5,223.95,193.5,216.3,7733.0],["2008-05-23",219.0,220.8,207.9,212.85,6533.0],["2008-05-27",216.9,217.35,206.4,208.65,5573.0],["2008-05-28",207.75,209.25,193.05,193.5,7400.0],["2008-05-29",201.15,203.4,195.0,197.55,3333.0],["2008-05-30",196.8,212.1,196.5,210.15,6353.0],["2008-06-02",214.5,296.85,207.15,269.7,502027.0],["2008-06-03",255.75,262.35,246.15,253.5,75553.0],["2008-06-04",260.85,265.5,243.0,244.95,24727.0],["2008-06-05",247.5,268.5,246.75,265.65,24240.0],["2008-06-06",265.35,267.3,255.9,261.45,11520.0],["2008-06-09",262.65,264.3,251.1,258.0,7993.0],["2008-06-10",253.2,260.25,252.0,257.85,6293.0],["2008-06-11",260.55,272.55,252.6,254.7,22813.0],["2008-06-12",253.65,259.95,247.05,248.7,8000.0],["2008-06-13",248.1,253.05,237.6,242.7,9320.0],["2008-06-16",244.8,247.35,238.5,244.35,6033.0],["2008-06-17",247.8,251.7,238.65,244.95,8467.0],["2008-06-18",243.3,243.3,217.8,218.7,15107.0],["2008-06-19",215.4,226.95,210.75,225.15,9013.0],["2008-06-20",225.0,229.5,216.15,225.45,8033.0],["2008-06-23",217.95,225.45,213.45,213.45,5207.0],["2008-06-24",213.45,213.45,204.45,210.0,6560.0],["2008-06-25",208.8,213.0,198.15,199.2,9927.0],["2008-06-26",198.0,198.6,189.0,190.8,14020.0],["2008-06-27",189.15,205.5,188.85,204.45,168467.0],["2008-06-30",195.15,225.0,195.0,218.4,25387.0],["2008-07-01",215.85,221.55,202.35,209.85,12420.0],["2008-07-02",208.2,222.15,207.0,217.2,13687.0],["2008-07-03",217.2,225.45,210.9,216.9,9147.0],["2008-07-07",218.85,222.0,204.6,210.9,13393.0],["2008-07-08",209.7,224.7,206.1,221.25,13620.0],["2008-07-09",220.8,227.7,217.8,220.2,8533.0],["2008-07-10",219.15,222.15,214.95,217.05,9847.0],["2008-07-11",217.05,220.35,210.0,217.35,10667.0],["2008-07-14",216.3,219.0,210.15,214.2,8007.0],["2008-07-15",213.75,219.75,210.15,216.9,11647.0],["2008-07-16",218.4,224.25,215.55,224.25,10127.0],["2008-07-17",217.8,233.85,217.65,228.15,10567.0],["2008-07-18",232.65,238.35,225.15,233.7,10413.0],["2008-07-21",238.05,245.85,232.05,240.3,12420.0],["2008-07-22",245.25,251.7,239.55,251.7,7287.0],["2008-07-23",252.3,254.7,243.0,246.3,5893.0],["2008-07-24",245.25,254.1,242.7,244.05,4973.0],["2008-07-25",248.85,252.0,243.3,245.7,7613.0],["2008-07-28",244.5,251.85,233.55,237.15,5347.0],["2008-07-29",237.75,245.25,231.75,243.3,4960.0],["2008-07-30",247.8,247.8,241.65,246.3,3673.0],["2008-07-31",247.5,250.05,240.15,243.6,3447.0],["2008-08-01",245.25,245.85,239.85,244.35,3807.0],["2008-08-04",246.0,246.6,229.35,234.9,4800.0],["2008-08-05",234.9,237.9,226.95,235.2,4180.0],["2008-08-06",236.25,238.2,229.35,234.15,6360.0],["2008-08-07",231.75,233.25,207.0,207.3,10687.0],["2008-08-08",203.1,208.8,193.8,200.4,7853.0],["2008-08-11",200.4,200.4,194.4,197.1,6180.0],["2008-08-12",197.4,212.55,197.25,212.25,5053.0],["2008-08-13",211.5,218.4,208.95,217.5,4013.0],["2008-08-14",215.7,232.2,215.7,230.85,4033.0],["2008-08-15",236.55,240.0,217.2,227.7,6087.0],["2008-08-18",228.15,230.1,213.45,215.4,3507.0],["2008-08-19",214.05,216.0,203.4,204.75,2507.0],["2008-08-20",204.75,210.75,200.25,209.85,3340.0],["2008-08-21",207.9,212.25,199.8,204.45,2853.0],["2008-08-22",204.75,208.95,198.9,207.9,2447.0],["2008-08-25",206.25,215.1,199.95,203.7,4287.0],["2008-08-26",203.25,204.0,198.75,199.95,1260.0],["2008-08-27",198.9,213.0,196.05,212.4,7300.0],["2008-08-28",212.25,217.95,208.65,217.95,4040.0],["2008-08-29",218.1,221.4,207.45,207.45,4780.0],["2008-09-02",213.0,213.0,196.05,198.75,5047.0],["2008-09-03",199.2,199.95,192.9,194.85,3360.0],["2008-09-04",193.8,193.8,174.9,175.8,12480.0],["2008-09-05",174.45,176.25,163.2,175.05,11773.0],["2008-09-08",175.5,179.4,165.6,170.85,9913.0],["2008-09-09",171.45,171.45,161.1,163.5,7527.0],["2008-09-10",165.6,166.95,160.65,162.0,4493.0],["2008-09-11",159.6,164.4,146.25,146.7,9887.0],["2008-09-12",146.55,166.65,145.05,166.65,9260.0],["2008-09-15",163.8,173.4,155.25,156.0,4653.0],["2008-09-16",154.35,163.8,153.15,161.7,5167.0],["2008-09-17",157.35,163.95,147.6,150.0,4853.0],["2008-09-18",153.15,171.0,145.95,163.5,15947.0],["2008-09-19",173.25,189.75,161.7,187.95,24147.0],["2008-09-22",187.05,187.35,169.5,175.35,4853.0],["2008-09-23",175.2,182.4,174.6,179.85,5633.0],["2008-09-24",179.85,182.1,168.45,177.15,4220.0],["2008-09-25",177.75,180.6,168.9,179.7,7593.0],["2008-09-26",178.5,178.5,171.3,177.45,3627.0],["2008-09-29",175.8,195.0,163.65,166.8,5793.0],["2008-09-30",168.15,175.2,163.35,174.45,3807.0],["2008-10-01",147.0,184.2,147.0,181.35,1280.0],["2008-10-02",180.0,190.35,158.1,160.95,4113.0],["2008-10-03",162.9,182.25,162.9,166.35,2093.0],["2008-10-06",163.65,171.0,146.25,157.05,5367.0],["2008-10-07",159.45,163.05,112.8,114.45,9133.0],["2008-10-08",128.7,128.7,91.35,112.2,18280.0],["2008-10-09",113.55,120.0,94.5,94.5,4187.0],["2008-10-10",69.15,117.15,69.15,117.15,7967.0],["2008-10-13",117.3,125.85,108.9,125.85,5960.0],["2008-10-14",134.85,135.0,105.45,110.25,3993.0],["2008-10-15",108.6,108.75,91.35,91.8,5880.0],["2008-10-16",99.6,112.2,91.2,110.55,3607.0],["2008-10-17",102.3,114.45,98.25,105.75,5567.0],["2008-10-20",108.6,113.7,92.25,112.05,2813.0],["2008-10-21",110.25,113.1,105.6,106.5,2040.0],["2008-10-22",104.85,106.65,96.75,100.2,2647.0],["2008-10-23",100.35,110.7,93.0,98.85,4133.0],["2008-10-24",90.0,96.0,90.0,93.45,4720.0],["2008-10-27",92.7,94.5,86.55,86.55,3060.0],["2008-10-28",84.45,101.1,84.0,100.8,5140.0],["2008-10-29",100.5,106.65,94.5,100.35,2100.0],["2008-10-30",102.6,106.5,95.25,105.45,1587.0],["2008-10-31",104.85,116.25,102.0,116.25,3507.0],["2008-11-03",116.1,120.0,110.55,111.15,1740.0],["2008-11-04",115.65,115.95,105.6,109.2,2860.0],["2008-11-05",108.75,108.75,91.5,93.0,6040.0],["2008-11-06",92.55,97.5,87.75,88.2,2300.0],["2008-11-07",89.1,98.25,88.8,96.15,1633.0],["2008-11-10",96.75,98.25,93.75,93.75,1413.0],["2008-11-11",93.45,99.0,89.25,93.75,1920.0],["2008-11-12",92.55,96.15,88.5,88.5,2280.0],["2008-11-13",90.0,104.55,90.0,102.9,4867.0],["2008-11-14",101.4,105.0,93.6,93.6,1873.0],["2008-11-17",93.75,93.75,82.8,91.05,2107.0],["2008-11-18",91.05,91.95,84.15,91.95,2780.0],["2008-11-19",91.8,91.8,77.1,77.1,1747.0],["2008-11-20",75.0,80.25,71.7,73.2,2860.0],["2008-11-21",73.8,83.25,63.6,83.25,6173.0],["2008-11-24",83.7,89.25,78.9,86.1,2340.0],["2008-11-25",86.55,87.6,82.5,84.3,1140.0],["2008-11-26",82.35,90.0,73.8,90.0,1947.0],["2008-11-28",89.85,97.35,86.25,97.35,773.0],["2008-12-01",99.9,102.0,75.0,75.15,2787.0],["2008-12-02",76.65,82.8,73.2,81.0,4540.0],["2008-12-03",78.3,80.55,69.0,74.25,3200.0],["2008-12-04",73.8,76.8,69.75,70.5,1980.0],["2008-12-05",69.3,77.55,65.4,77.55,2533.0],["2008-12-08",78.6,91.95,72.45,91.95,3127.0],["2008-12-09",88.2,94.5,81.75,82.8,2453.0],["2008-12-10",83.7,91.8,75.0,78.6,3887.0],["2008-12-11",75.75,77.4,75.0,75.0,2140.0],["2008-12-12",69.6,74.1,68.7,74.1,3400.0],["2008-12-15",71.4,72.9,67.65,67.95,2880.0],["2008-12-16",67.8,80.85,67.8,80.25,6907.0],["2008-12-17",77.1,83.55,76.5,78.75,7820.0],["2008-12-18",79.05,81.9,75.15,76.35,2627.0],["2008-12-19",77.7,88.95,73.65,88.95,11600.0],["2008-12-22",88.65,91.5,84.0,89.7,5220.0],["2008-12-23",90.15,97.05,88.5,91.8,2940.0],["2008-12-24",91.95,92.55,88.95,91.2,353.0],["2008-12-26",91.65,97.05,91.05,96.6,793.0],["2008-12-29",96.0,97.5,92.25,96.75,3000.0],["2008-12-30",97.5,104.85,95.7,104.85,2540.0],["2008-12-31",105.0,118.95,101.4,118.8,5593.0],["2009-01-02",120.0,127.2,117.3,119.85,3320.0],["2009-01-05",119.85,126.3,114.9,121.8,2440.0],["2009-01-06",123.75,131.85,123.75,129.75,1900.0],["2009-01-07",129.75,132.6,123.45,127.65,2533.0],["2009-01-08",125.25,130.05,125.25,126.9,2607.0],["2009-01-09",123.0,124.8,106.65,107.25,2040.0],["2009-01-12",109.2,112.5,101.7,103.5,2187.0],["2009-01-13",103.5,114.6,103.5,112.2,800.0],["2009-01-14",109.5,114.45,100.2,100.2,1247.0],["2009-01-15",100.2,114.15,91.5,114.15,1747.0],["2009-01-16",111.6,113.4,102.6,110.4,1720.0],["2009-01-20",112.65,115.35,97.65,97.65,2420.0],["2009-01-21",99.0,105.9,96.45,105.9,2860.0],["2009-01-22",102.45,112.35,101.55,101.7,2720.0],["2009-01-23",97.8,109.05,97.8,103.65,4000.0],["2009-01-26",103.65,109.2,99.15,105.0,2460.0],["2009-01-27",105.3,108.0,102.75,105.3,1573.0],["2009-01-28",108.15,124.2,103.95,116.25,4447.0],["2009-01-29",121.05,126.75,115.65,120.0,2640.0],["2009-01-30",121.5,124.05,111.45,111.45,1840.0],["2009-02-02",109.5,125.7,109.05,125.7,2827.0],["2009-02-03",126.9,147.45,124.5,140.25,5673.0],["2009-02-04",139.8,149.1,130.05,143.7,4233.0],["2009-02-05",141.75,161.85,137.1,157.5,4307.0],["2009-02-06",156.75,170.25,152.55,167.4,3907.0],["2009-02-09",165.9,176.25,165.0,172.5,2753.0],["2009-02-10",171.0,171.0,153.0,166.8,4180.0],["2009-02-11",167.25,167.25,156.15,163.35,1687.0],["2009-02-12",159.9,164.85,139.35,163.95,3940.0],["2009-02-13",163.35,163.35,141.9,148.5,2333.0],["2009-02-17",140.7,144.6,133.65,133.65,2913.0],["2009-02-18",134.7,135.0,127.5,127.5,1820.0],["2009-02-19",130.2,133.8,124.8,125.1,973.0],["2009-02-20",124.65,124.65,115.8,119.25,1827.0],["2009-02-23",120.45,120.45,109.05,109.05,1847.0],["2009-02-24",108.3,120.15,105.45,119.4,2700.0],["2009-02-25",122.4,124.95,106.5,106.5,2687.0],["2009-02-26",107.55,110.1,102.0,102.15,2653.0],["2009-02-27",102.0,108.9,102.0,102.9,2800.0],["2009-03-02",102.0,104.7,101.25,102.15,2953.0],["2009-03-03",105.0,105.0,96.0,96.6,3640.0],["2009-03-04",98.1,105.0,95.7,96.45,3460.0],["2009-03-05",91.5,97.5,83.1,83.1,3467.0],["2009-03-06",84.3,88.2,76.95,80.25,2267.0],["2009-03-09",78.75,89.55,78.45,83.7,3113.0],["2009-03-10",84.45,92.7,84.45,90.0,2993.0],["2009-03-11",91.2,93.75,87.6,89.7,2267.0],["2009-03-12",89.25,96.9,86.25,95.25,3153.0],["2009-03-13",97.8,104.85,94.8,98.25,1807.0],["2009-03-16",95.55,101.25,93.0,93.45,1580.0],["2009-03-17",93.15,96.0,90.9,94.5,2280.0],["2009-03-18",94.05,103.65,90.45,102.0,2200.0],["2009-03-19",102.0,104.4,97.65,104.1,1020.0],["2009-03-20",105.0,108.6,102.15,102.75,3293.0],["2009-03-23",102.9,107.25,102.3,102.9,3380.0],["2009-03-24",103.5,103.5,86.85,86.85,2940.0],["2009-03-25",88.05,96.0,87.0,96.0,3167.0],["2009-03-26",97.95,107.25,97.5,105.0,3720.0],["2009-03-27",101.55,104.25,92.4,93.45,1987.0],["2009-03-30",90.3,93.0,86.55,90.9,1780.0],["2009-03-31",93.9,100.95,90.75,97.65,1227.0],["2009-04-01",95.25,105.0,95.1,102.15,1467.0],["2009-04-02",100.5,107.25,94.2,105.0,3453.0],["2009-04-03",104.7,108.9,103.95,108.0,1087.0],["2009-04-06",105.3,110.7,102.9,103.8,1440.0],["2009-04-07",101.85,110.55,101.85,102.9,1720.0],["2009-04-08",104.4,107.85,102.15,107.85,1727.0],["2009-04-09",109.65,112.2,108.0,110.25,2393.0],["2009-04-13",107.85,113.7,105.9,111.75,1640.0],["2009-04-14",109.35,113.4,108.15,109.5,1607.0],["2009-04-15",108.0,116.25,108.0,112.5,2547.0],["2009-04-16",114.45,118.8,114.45,115.35,2073.0],["2009-04-17",116.4,118.5,109.65,116.25,1847.0],["2009-04-20",111.75,118.05,109.5,111.6,2447.0],["2009-04-21",110.55,119.25,110.4,116.25,2100.0],["2009-04-22",113.85,121.8,110.4,118.2,2813.0],["2009-04-23",117.75,123.3,114.15,115.8,3727.0],["2009-04-24",117.15,120.0,114.6,115.65,1893.0],["2009-04-27",123.0,124.65,115.5,116.55,5467.0],["2009-04-28",115.35,134.7,114.15,127.35,4660.0],["2009-04-29",129.6,141.0,129.6,136.5,5033.0],["2009-04-30",137.85,137.85,123.3,129.9,6940.0],["2009-05-01",129.45,154.2,129.45,145.65,7207.0],["2009-05-04",147.3,157.5,139.95,150.6,3267.0],["2009-05-05",146.7,154.5,124.5,133.2,7547.0],["2009-05-06",136.05,136.65,126.15,126.15,3760.0],["2009-05-07",129.9,129.9,119.25,119.55,2547.0],["2009-05-08",125.25,125.25,112.65,120.75,2353.0],["2009-05-11",117.3,126.9,112.65,126.3,2167.0],["2009-05-12",130.05,130.05,116.25,121.05,3220.0],["2009-05-13",117.0,124.65,117.0,117.0,3173.0],["2009-05-14",120.0,129.45,115.5,123.9,3713.0],["2009-05-15",125.1,125.1,115.35,115.35,2947.0],["2009-05-18",117.3,122.85,116.4,121.8,1620.0],["2009-05-19",118.35,124.05,114.75,115.95,1860.0],["2009-05-20",120.6,134.7,117.15,126.3,9847.0],["2009-05-21",124.2,124.2,115.95,118.5,2520.0],["2009-05-22",119.25,124.95,118.35,119.25,2020.0],["2009-05-26",117.9,124.5,115.5,123.0,3333.0],["2009-05-27",127.5,131.7,117.45,123.9,3300.0],["2009-05-28",125.85,126.45,118.2,121.95,1833.0],["2009-05-29",130.5,135.3,115.95,135.3,13953.0],["2009-06-01",136.05,212.85,132.3,168.3,426893.0],["2009-06-02",163.2,168.0,152.1,154.95,53387.0],["2009-06-03",153.15,169.35,147.3,163.8,31240.0],["2009-06-04",171.0,171.0,159.9,164.1,16893.0],["2009-06-05",164.4,177.3,162.9,165.0,36327.0],["2009-06-08",168.0,168.0,153.75,165.3,10887.0],["2009-06-09",166.05,168.3,161.4,163.2,10393.0],["2009-06-10",165.75,165.75,158.7,160.5,8060.0],["2009-06-11",161.7,161.7,155.4,157.05,6187.0],["2009-06-12",155.55,158.85,152.4,158.1,7580.0],["2009-06-15",159.0,159.45,143.4,144.45,10140.0],["2009-06-16",143.25,145.65,135.0,135.15,7760.0],["2009-06-17",134.4,136.95,131.1,133.35,5487.0],["2009-06-18",132.6,152.25,132.0,144.0,25920.0],["2009-06-19",146.7,148.35,139.35,139.8,10747.0],["2009-06-22",138.45,139.05,126.75,127.5,9993.0],["2009-06-23",127.35,133.95,126.75,133.2,11480.0],["2009-06-24",134.25,138.9,131.1,132.15,8333.0],["2009-06-25",119.85,123.0,115.95,117.0,39853.0],["2009-06-26",119.85,120.75,116.1,116.1,54933.0],["2009-06-29",117.75,123.0,117.75,121.65,21567.0],["2009-06-30",121.65,124.2,117.15,117.3,12000.0],["2009-07-01",118.5,121.5,115.05,116.55,10233.0],["2009-07-02",116.55,119.7,111.6,111.6,14453.0],["2009-07-06",110.1,112.95,105.75,106.35,7820.0],["2009-07-07",106.5,115.35,105.3,108.9,9027.0],["2009-07-08",109.35,110.7,105.15,108.15,11373.0],["2009-07-09",108.9,108.9,102.75,103.2,20600.0],["2009-07-10",102.45,107.1,100.5,106.5,33873.0],["2009-07-13",106.5,108.0,102.75,106.35,6007.0],["2009-07-14",105.9,107.25,104.25,105.45,4900.0],["2009-07-15",107.1,108.0,103.2,107.4,7353.0],["2009-07-16",106.2,110.1,106.05,107.85,4320.0],["2009-07-17",108.15,108.15,103.5,103.95,8093.0],["2009-07-20",107.25,108.15,104.4,105.9,5567.0],["2009-07-21",107.25,108.0,104.4,105.6,3573.0],["2009-07-22",105.15,107.7,104.4,105.3,3853.0],["2009-07-23",105.6,118.95,105.6,112.2,30600.0],["2009-07-24",112.35,116.85,112.35,114.45,17693.0],["2009-07-27",114.75,121.5,114.75,118.95,34373.0],["2009-07-28",116.7,119.7,116.25,117.9,12093.0],["2009-07-29",117.75,117.75,109.95,116.1,21553.0],["2009-07-30",119.25,119.25,112.35,114.0,15300.0],["2009-07-31",113.25,115.95,112.95,114.0,9053.0],["2009-08-03",115.95,117.15,105.45,108.45,14047.0],["2009-08-04",110.55,114.75,107.85,110.85,20213.0],["2009-08-05",112.5,112.5,108.0,108.75,7687.0],["2009-08-06",107.85,110.55,102.9,104.1,11827.0],["2009-08-07",106.05,106.05,101.4,102.0,9273.0],["2009-08-10",105.0,105.0,97.65,98.85,12447.0],["2009-08-11",98.25,101.25,95.25,95.85,9207.0],["2009-08-12",96.45,99.0,93.3,94.8,10160.0],["2009-08-13",94.65,96.3,91.2,91.5,9127.0],["2009-08-14",91.5,92.25,86.25,87.15,14927.0],["2009-08-17",84.75,85.5,79.05,79.2,23033.0],["2009-08-18",81.6,82.2,77.25,77.55,16293.0],["2009-08-19",77.4,78.75,72.0,77.7,23673.0],["2009-08-20",78.0,80.1,76.95,79.2,22893.0],["2009-08-21",80.25,92.55,79.5,90.45,37793.0],["2009-08-24",91.2,102.75,90.9,98.4,30240.0],["2009-08-25",99.0,101.25,95.4,97.2,9407.0],["2009-08-26",97.05,98.1,94.65,95.4,8787.0],["2009-08-27",96.9,97.5,89.4,93.75,11173.0],["2009-08-28",94.35,94.35,89.25,89.25,9260.0],["2009-08-31",88.8,88.8,76.2,86.1,17613.0],["2009-09-01",87.6,87.6,82.5,82.65,13713.0],["2009-09-02",82.5,84.6,81.0,81.45,9947.0],["2009-09-03",83.85,83.85,79.5,79.5,8507.0],["2009-09-04",79.65,84.3,79.5,81.9,12980.0],["2009-09-08",85.5,85.5,79.95,80.1,17347.0],["2009-09-09",81.45,84.0,80.4,83.55,17633.0],["2009-09-10",85.35,86.85,82.05,82.8,17293.0],["2009-09-11",82.65,85.65,82.5,83.1,8113.0],["2009-09-14",83.4,84.0,81.6,81.6,9773.0],["2009-09-15",81.3,82.5,80.55,81.0,15907.0],["2009-09-16",83.25,84.0,81.45,81.9,15060.0],["2009-09-17",82.5,83.7,81.45,81.75,15007.0],["2009-09-18",82.2,83.1,80.7,82.05,16193.0],["2009-09-21",81.75,81.75,79.95,80.1,13193.0],["2009-09-22",80.55,82.35,79.2,79.2,13020.0],["2009-09-23",79.95,82.05,78.15,78.15,13260.0],["2009-09-24",79.2,79.65,74.55,75.0,18293.0],["2009-09-25",74.25,76.05,72.75,74.25,18400.0],["2009-09-28",75.9,77.25,75.0,76.2,13860.0],["2009-09-29",81.0,83.4,79.5,81.75,43660.0],["2009-09-30",83.25,83.4,78.15,82.35,27533.0],["2009-10-01",83.85,83.85,78.75,81.45,31580.0],["2009-10-02",80.25,86.1,79.65,84.9,118273.0],["2009-10-05",86.25,86.25,79.8,80.7,34860.0],["2009-10-06",80.85,82.5,78.0,82.2,30607.0],["2009-10-07",81.75,81.75,77.55,80.55,15927.0],["2009-10-08",81.15,81.45,76.65,77.7,42653.0],["2009-10-09",77.25,80.25,77.25,78.9,15167.0],["2009-10-12",79.35,79.8,75.9,76.5,13147.0],["2009-10-13",76.65,77.25,73.8,74.85,21600.0],["2009-10-14",76.8,77.1,73.8,75.0,17867.0],["2009-10-15",75.0,78.75,73.5,78.15,37813.0],["2009-10-16",78.0,79.5,75.45,77.25,19913.0],["2009-10-19",78.3,78.6,75.45,76.2,16767.0],["2009-10-20",76.65,78.0,74.55,75.0,19580.0],["2009-10-21",75.3,75.3,72.6,73.05,29107.0],["2009-10-22",73.65,73.95,68.7,73.65,38160.0],["2009-10-23",74.4,74.7,68.1,71.1,37733.0],["2009-10-26",70.5,70.5,66.75,67.8,32647.0],["2009-10-27",67.05,67.95,65.55,66.3,18173.0],["2009-10-28",65.85,66.0,62.4,63.0,33780.0],["2009-10-29",63.0,67.5,63.0,67.05,37093.0],["2009-10-30",66.6,67.05,63.9,65.4,18733.0],["2009-11-02",65.55,66.6,62.85,64.5,14153.0],["2009-11-03",64.5,71.25,63.45,71.25,33273.0],["2009-11-04",73.5,76.8,71.25,72.0,32980.0],["2009-11-05",75.15,75.9,72.75,74.25,20467.0],["2009-11-06",74.4,75.9,73.5,75.75,14300.0],["2009-11-09",76.5,78.75,73.95,77.85,39033.0],["2009-11-10",78.0,78.9,76.65,78.0,25987.0],["2009-11-11",78.9,79.5,77.85,79.2,18873.0],["2009-11-12",79.05,79.8,78.75,79.2,24520.0],["2009-11-13",80.25,80.85,79.35,79.35,18587.0],["2009-11-16",80.25,80.55,77.7,78.75,17133.0],["2009-11-17",78.0,78.6,76.35,77.55,12307.0],["2009-11-18",78.15,78.15,75.45,76.95,12753.0],["2009-11-19",77.25,77.25,73.35,73.65,13807.0],["2009-11-20",73.2,73.35,71.25,73.2,10727.0],["2009-11-23",74.7,75.75,71.25,72.3,14173.0],["2009-11-24",72.3,72.6,69.75,70.8,15087.0],["2009-11-25",70.8,72.45,68.1,68.85,18413.0],["2009-11-27",67.5,69.0,66.75,68.4,7373.0],["2009-11-30",68.25,68.4,66.0,67.8,22827.0],["2009-12-01",68.85,69.75,66.9,67.8,18953.0],["2009-12-02",68.85,71.1,66.9,69.9,21407.0],["2009-12-03",70.95,72.9,68.55,68.55,16273.0],["2009-12-04",69.9,69.9,67.2,68.1,14493.0],["2009-12-07",68.4,69.6,67.5,69.0,15160.0],["2009-12-08",68.85,69.75,67.5,68.25,10480.0],["2009-12-09",69.0,69.3,66.45,69.0,9600.0],["2009-12-10",69.3,69.6,67.5,67.65,12660.0],["2009-12-11",67.5,67.95,66.0,67.35,23953.0],["2009-12-14",74.25,76.05,69.3,69.9,90960.0],["2009-12-15",69.75,69.75,65.25,66.75,42060.0],["2009-12-16",67.35,68.4,65.25,66.0,34107.0],["2009-12-17",66.0,66.0,63.3,63.45,22607.0],["2009-12-18",64.35,66.45,63.45,66.3,33900.0],["2009-12-21",66.3,66.3,64.05,66.15,23873.0],["2009-12-22",66.15,66.9,65.4,66.45,22487.0],["2009-12-23",66.75,67.5,65.85,67.2,35873.0],["2009-12-24",67.35,70.5,67.35,70.2,11100.0],["2009-12-28",69.6,70.5,67.5,68.25,24300.0],["2009-12-29",69.15,69.9,67.5,69.15,18147.0],["2009-12-30",68.55,70.05,68.1,69.6,20507.0],["2009-12-31",69.75,71.25,67.95,70.05,21020.0],["2010-01-04",70.35,70.95,69.6,70.65,17520.0],["2010-01-05",70.65,70.8,67.95,68.4,15160.0],["2010-01-06",67.95,70.65,67.65,69.9,18440.0],["2010-01-07",70.05,70.8,67.8,68.85,13867.0],["2010-01-08",69.45,71.7,68.85,70.5,30107.0],["2010-01-11",70.8,74.85,69.75,72.9,46953.0],["2010-01-12",72.6,73.65,70.5,71.1,26060.0],["2010-01-13",71.85,73.5,69.9,70.95,26113.0],["2010-01-14",71.25,71.85,69.15,71.55,16853.0],["2010-01-15",71.7,71.7,68.7,69.0,36633.0],["2010-01-19",69.45,71.4,69.3,70.8,17933.0],["2010-01-20",71.25,72.45,68.25,69.9,26073.0],["2010-01-21",70.05,70.2,67.5,67.5,14220.0],["2010-01-22",67.35,70.05,66.6,67.8,18067.0],["2010-01-25",69.0,69.6,65.7,66.9,19353.0],["2010-01-26",66.45,66.75,65.25,65.7,13440.0],["2010-01-27",65.85,67.8,65.85,67.05,12833.0],["2010-01-28",67.5,68.25,65.55,66.0,17167.0],["2010-01-29",66.6,68.55,66.0,66.9,18460.0],["2010-02-01",66.75,67.35,66.15,67.05,11767.0],["2010-02-02",67.2,67.95,66.45,67.35,15107.0],["2010-02-03",66.9,67.95,66.0,66.6,10627.0],["2010-02-04",65.55,66.9,65.25,65.25,20807.0],["2010-02-05",66.0,67.5,65.55,66.9,20713.0],["2010-02-08",67.2,67.2,66.0,66.0,10600.0],["2010-02-09",66.45,67.2,65.85,66.75,24413.0],["2010-02-10",66.6,66.75,65.7,66.0,11573.0],["2010-02-11",65.85,67.5,65.85,67.05,16993.0],["2010-02-12",66.9,69.3,66.3,66.9,18513.0],["2010-02-16",67.2,67.5,66.45,67.05,21840.0],["2010-02-17",67.5,67.5,66.45,66.9,11973.0],["2010-02-18",66.6,67.35,66.45,67.35,8320.0],["2010-02-19",67.8,71.25,66.75,69.15,31333.0],["2010-02-22",69.45,75.6,69.15,72.9,57153.0],["2010-02-23",73.35,74.1,71.25,73.35,20647.0],["2010-02-24",73.35,75.3,71.4,71.7,17973.0],["2010-02-25",74.4,77.7,72.0,76.95,54060.0],["2010-02-26",77.7,77.7,75.45,77.1,22867.0],["2010-03-01",77.25,78.6,75.9,77.85,22293.0],["2010-03-02",77.7,78.0,76.5,77.7,14160.0],["2010-03-03",81.9,84.0,78.75,83.1,120593.0],["2010-03-04",81.75,82.5,74.4,75.6,82713.0],["2010-03-05",76.5,77.55,75.0,76.8,20387.0],["2010-03-08",77.7,78.6,77.4,78.15,16120.0],["2010-03-09",78.75,79.05,77.25,78.0,17387.0],["2010-03-10",78.75,81.9,78.45,81.0,26900.0],["2010-03-11",81.15,83.25,79.8,80.4,26440.0],["2010-03-12",81.15,81.6,78.3,78.6,19927.0],["2010-03-15",78.75,79.05,76.05,77.25,20607.0],["2010-03-16",77.85,77.85,75.75,76.5,13653.0],["2010-03-17",77.25,80.1,75.75,78.0,29347.0],["2010-03-18",78.75,79.65,76.5,78.3,13127.0],["2010-03-19",78.9,86.85,78.0,84.0,102413.0],["2010-03-22",84.0,88.65,81.15,85.95,61113.0],["2010-03-23",85.8,87.6,83.1,86.55,29847.0],["2010-03-24",87.75,96.3,87.3,95.85,98460.0],["2010-03-25",96.0,97.2,91.65,92.85,55013.0],["2010-03-26",93.45,93.9,88.65,92.25,43040.0],["2010-03-29",91.95,95.1,91.65,93.3,16867.0],["2010-03-30",94.05,94.05,90.6,92.7,31447.0],["2010-03-31",92.7,93.0,89.85,92.1,26653.0],["2010-04-01",92.55,98.85,91.35,92.55,53500.0],["2010-04-05",93.45,94.35,89.1,90.45,38080.0],["2010-04-06",89.85,92.55,85.8,92.1,33787.0],["2010-04-07",92.1,96.0,91.2,95.1,38000.0],["2010-04-08",95.4,101.25,94.8,100.65,58840.0],["2010-04-09",100.8,106.05,100.8,102.9,64073.0],["2010-04-12",104.4,104.85,99.0,101.4,39460.0],["2010-04-13",101.25,101.4,97.65,100.65,21180.0],["2010-04-14",101.25,109.2,99.9,107.85,62033.0],["2010-04-15",109.2,111.15,105.0,105.6,46987.0],["2010-04-16",106.05,106.8,100.65,105.45,34553.0],["2010-04-19",105.6,110.25,104.4,106.5,29773.0],["2010-04-20",107.4,111.6,106.5,110.25,26660.0],["2010-04-21",110.7,111.15,106.5,107.55,21320.0],["2010-04-22",107.1,108.75,103.65,108.45,20080.0],["2010-04-23",109.35,109.65,107.25,108.45,19473.0],["2010-04-26",108.75,113.1,107.1,111.75,35247.0],["2010-04-27",112.2,118.05,109.95,110.4,53453.0],["2010-04-28",109.8,112.05,107.7,108.3,23187.0],["2010-04-29",107.85,120.75,107.85,116.7,124247.0],["2010-04-30",120.0,127.2,118.95,122.55,110327.0],["2010-05-03",123.9,128.4,123.75,127.05,60200.0],["2010-05-04",127.5,128.1,116.25,121.8,79773.0],["2010-05-05",118.8,122.25,107.1,115.05,92340.0],["2010-05-06",114.75,121.5,108.75,118.05,98827.0],["2010-05-07",118.5,122.55,111.75,112.5,62460.0],["2010-05-10",123.6,123.6,114.0,115.95,61733.0],["2010-05-11",116.7,123.75,113.25,121.2,49340.0],["2010-05-12",123.0,135.45,122.4,134.25,96647.0],["2010-05-13",133.65,139.2,132.0,135.9,69460.0],["2010-05-14",132.9,138.0,129.0,135.15,66620.0],["2010-05-17",137.4,137.85,129.75,134.55,43867.0],["2010-05-18",136.35,142.35,136.05,141.45,80440.0],["2010-05-19",141.45,142.2,130.5,133.95,79487.0],["2010-05-20",123.0,125.25,113.25,115.2,201293.0],["2010-05-21",105.15,113.1,95.4,104.55,264420.0],["2010-05-24",105.9,111.6,104.85,105.15,65420.0],["2010-05-25",98.4,102.6,95.25,101.85,64107.0],["2010-05-26",105.0,108.45,97.5,100.2,67773.0],["2010-05-27",101.25,105.0,100.2,103.95,35993.0],["2010-05-28",104.4,104.55,99.0,100.65,32787.0],["2010-06-01",99.75,102.6,94.65,94.95,49073.0],["2010-06-02",95.55,100.05,95.25,98.55,39580.0],["2010-06-03",99.3,103.2,98.55,103.05,38033.0],["2010-06-04",99.75,102.15,96.9,98.4,56907.0],["2010-06-07",100.65,100.95,75.75,77.1,222873.0],["2010-06-08",77.55,79.65,74.25,77.7,88960.0],["2010-06-09",77.7,78.3,70.65,71.7,72453.0],["2010-06-10",73.35,75.45,67.95,74.4,102500.0],["2010-06-11",74.25,78.6,72.9,76.95,42893.0],["2010-06-14",78.3,80.85,76.65,77.1,40420.0],["2010-06-15",78.3,80.4,77.4,79.8,39453.0],["2010-06-16",79.8,81.0,78.3,79.65,28993.0],["2010-06-17",80.85,80.85,77.4,77.85,26333.0],["2010-06-18",78.45,78.45,74.4,75.45,33107.0],["2010-06-21",76.05,77.1,73.2,74.1,40173.0],["2010-06-22",73.95,74.7,71.4,71.4,33573.0],["2010-06-23",71.4,75.3,69.3,75.0,37547.0],["2010-06-24",74.25,74.85,72.0,72.6,25447.0],["2010-06-25",73.2,75.9,71.85,75.75,81693.0],["2010-06-28",75.0,77.1,74.25,75.15,18753.0],["2010-06-29",73.95,73.95,68.55,69.3,47947.0],["2010-06-30",69.45,70.65,68.25,68.4,25573.0],["2010-07-01",67.5,69.6,64.05,68.1,49640.0],["2010-07-02",68.7,69.0,65.4,68.1,19300.0],["2010-07-06",69.75,70.5,63.9,64.2,37327.0],["2010-07-07",64.2,67.05,63.75,67.05,33673.0],["2010-07-08",68.25,70.05,66.3,68.4,22313.0],["2010-07-09",67.8,72.75,66.75,72.0,24007.0],["2010-07-12",71.85,72.9,67.65,67.95,23893.0],["2010-07-13",68.85,72.0,68.25,72.0,30740.0],["2010-07-14",72.0,75.6,69.9,73.5,31740.0],["2010-07-15",73.65,73.95,70.2,72.15,27873.0],["2010-07-16",71.85,71.85,66.75,67.65,32500.0],["2010-07-19",67.65,70.8,66.75,67.95,38347.0],["2010-07-20",67.65,75.3,66.0,74.1,77433.0],["2010-07-21",75.0,75.6,69.75,70.2,37493.0],["2010-07-22",72.3,72.9,70.5,72.75,52260.0],["2010-07-23",72.3,75.0,70.2,74.4,31773.0],["2010-07-26",75.0,78.6,72.9,77.55,38887.0],["2010-07-27",78.6,78.6,75.0,77.7,24047.0],["2010-07-28",79.65,79.65,75.15,76.35,18387.0],["2010-07-29",75.45,76.95,73.05,76.5,20793.0],["2010-07-30",75.0,78.15,73.5,76.95,22873.0],["2010-08-02",78.15,78.75,75.75,76.35,18300.0],["2010-08-03",76.35,81.45,75.45,79.65,34140.0],["2010-08-04",79.95,83.85,77.25,79.8,50560.0],["2010-08-05",78.75,79.05,76.2,76.65,20960.0],["2010-08-06",75.3,77.1,73.95,76.65,19100.0],["2010-08-09",77.25,77.25,74.7,76.65,20580.0],["2010-08-10",75.3,76.05,74.4,74.85,21620.0],["2010-08-11",73.8,74.25,71.25,72.6,34073.0],["2010-08-12",71.1,73.05,68.7,70.65,37547.0],["2010-08-13",70.35,71.85,69.0,69.6,15800.0],["2010-08-16",69.0,71.25,68.4,70.35,11300.0],["2010-08-17",71.1,73.2,70.05,72.75,21200.0],["2010-08-18",72.3,72.6,70.35,71.1,11533.0],["2010-08-19",70.65,70.8,68.1,68.1,24440.0],["2010-08-20",67.65,68.85,65.85,66.15,25687.0],["2010-08-23",66.75,67.2,64.05,64.35,32753.0],["2010-08-24",63.9,67.5,63.15,64.35,25767.0],["2010-08-25",63.9,65.85,63.45,65.7,19760.0],["2010-08-26",66.3,68.25,65.1,65.1,16347.0],["2010-08-27",66.3,67.05,63.75,66.9,15713.0],["2010-08-30",66.3,67.5,64.8,65.85,14960.0],["2010-08-31",65.55,66.45,64.2,64.95,17540.0],["2010-09-01",66.3,70.05,65.4,69.0,30073.0],["2010-09-02",69.3,72.0,67.2,71.7,27680.0],["2010-09-03",45.0,55.8,43.65,52.95,483373.0],["2010-09-07",52.95,53.25,49.8,52.05,97940.0],["2010-09-08",52.05,53.25,51.0,53.25,33440.0],["2010-09-09",54.0,54.15,51.0,51.3,27140.0],["2010-09-10",52.8,52.8,50.7,52.35,26567.0],["2010-09-13",53.4,59.7,51.9,59.1,82887.0],["2010-09-14",58.95,59.7,55.95,58.05,54067.0],["2010-09-15",58.05,58.05,56.25,57.15,18573.0],["2010-09-16",56.25,56.85,55.5,56.25,21347.0],["2010-09-17",57.0,57.45,54.45,56.7,27767.0],["2010-09-20",57.3,60.75,57.3,59.25,33300.0],["2010-09-21",59.55,62.25,58.35,60.0,22227.0],["2010-09-22",60.0,61.2,58.5,59.4,14513.0],["2010-09-23",58.65,64.35,58.5,61.35,40680.0],["2010-09-24",62.7,63.9,61.2,62.4,30807.0],["2010-09-27",63.9,63.9,61.2,61.65,23787.0],["2010-09-28",61.8,62.25,59.55,60.45,19947.0],["2010-09-29",60.0,60.9,57.6,58.35,24153.0],["2010-09-30",59.1,60.45,56.25,60.0,21773.0],["2010-10-01",61.35,62.4,59.85,61.95,22067.0],["2010-10-04",62.1,62.85,58.5,58.8,44853.0],["2010-10-05",66.75,74.4,66.15,70.95,554640.0],["2010-10-06",72.45,72.45,66.3,67.05,108653.0],["2010-10-07",67.8,68.4,64.8,64.8,38153.0],["2010-10-08",64.8,66.3,63.15,66.15,44147.0],["2010-10-11",66.9,66.9,65.4,66.3,18920.0],["2010-10-12",66.15,66.75,64.35,66.3,24253.0],["2010-10-13",66.6,67.95,65.25,66.6,30407.0],["2010-10-14",66.6,69.75,66.15,69.45,21707.0],["2010-10-15",70.35,71.7,68.4,69.45,30953.0],["2010-10-18",69.45,70.95,68.7,69.45,15153.0],["2010-10-19",69.15,70.2,66.75,67.8,23513.0],["2010-10-20",67.95,69.3,67.5,68.4,19160.0],["2010-10-21",69.0,69.75,67.5,68.4,17947.0],["2010-10-22",68.7,69.75,66.9,67.35,18767.0],["2010-10-25",67.8,68.25,66.6,66.9,13720.0],["2010-10-26",66.3,67.65,64.5,67.65,16400.0],["2010-10-27",67.2,68.85,65.85,67.5,14613.0],["2010-10-28",68.25,68.25,66.0,66.3,13887.0],["2010-10-29",66.0,67.2,65.85,66.75,12287.0],["2010-11-01",67.35,67.5,63.75,63.75,17633.0],["2010-11-02",64.2,65.25,60.9,64.8,22407.0],["2010-11-03",65.1,67.2,63.75,65.55,21133.0],["2010-11-04",67.35,69.0,66.15,67.35,23040.0],["2010-11-05",68.25,70.95,68.1,70.5,21940.0],["2010-11-08",70.65,73.35,70.5,72.6,18713.0],["2010-11-09",73.05,73.05,69.75,69.9,18527.0],["2010-11-10",70.35,70.35,66.75,67.65,14753.0],["2010-11-11",67.2,68.25,66.0,66.3,9527.0],["2010-11-12",66.0,66.0,63.9,65.1,14447.0],["2010-11-15",65.25,66.45,64.35,64.65,10820.0],["2010-11-16",63.75,64.35,62.25,63.0,10060.0],["2010-11-17",63.45,66.75,63.3,64.65,14907.0],["2010-11-18",65.25,66.6,64.8,65.55,19093.0],["2010-11-19",65.55,69.75,64.5,69.3,27273.0],["2010-11-22",72.45,74.7,64.2,64.5,149207.0],["2010-11-23",65.85,67.65,61.35,62.85,37747.0],["2010-11-24",63.45,66.15,62.55,65.55,20220.0],["2010-11-26",66.45,67.5,64.5,64.5,8820.0],["2010-11-29",64.8,66.0,62.55,63.3,19333.0],["2010-11-30",62.7,63.45,61.5,62.25,25460.0],["2010-12-01",63.75,65.4,61.65,61.65,19593.0],["2010-12-02",61.5,62.85,61.05,61.65,14120.0],["2010-12-03",61.5,61.95,60.75,61.8,9540.0],["2010-12-06",61.95,63.15,61.05,63.15,14867.0],["2010-12-07",63.6,63.6,61.95,62.4,11447.0],["2010-12-08",62.1,62.85,61.5,62.4,9407.0],["2010-12-09",63.3,63.6,62.4,62.7,12620.0],["2010-12-10",62.55,64.35,62.25,63.45,13380.0],["2010-12-13",63.45,63.75,61.5,61.95,14147.0],["2010-12-14",61.95,63.15,61.5,63.0,9207.0],["2010-12-15",62.7,63.3,61.5,61.95,12167.0],["2010-12-16",62.1,63.0,61.35,63.0,14647.0],["2010-12-17",62.85,64.35,61.65,64.05,49560.0],["2010-12-20",64.5,65.25,63.75,64.8,13307.0],["2010-12-21",65.4,65.7,63.45,64.05,16893.0],["2010-12-22",63.6,63.9,62.4,63.0,11647.0],["2010-12-23",62.85,62.85,61.8,62.25,22207.0],["2010-12-27",62.55,63.75,61.8,62.7,22080.0],["2010-12-28",63.0,63.0,62.1,62.4,14700.0],["2010-12-29",62.55,63.0,61.5,62.25,15567.0],["2010-12-30",61.5,63.0,61.5,62.55,10327.0],["2010-12-31",61.35,63.45,61.35,61.8,18853.0],["2011-01-03",62.7,63.3,61.8,63.3,18513.0],["2011-01-04",63.45,63.6,61.95,62.1,13193.0],["2011-01-05",62.1,63.3,61.8,62.7,15467.0],["2011-01-06",61.5,61.8,58.65,59.1,70233.0],["2011-01-07",59.7,59.7,56.4,57.9,38993.0],["2011-01-10",57.75,58.5,55.35,57.3,25667.0],["2011-01-11",57.45,58.5,56.7,58.05,25433.0],["2011-01-12",58.35,60.0,58.05,60.0,17873.0],["2011-01-13",60.6,60.6,58.65,59.1,15440.0],["2011-01-14",59.1,59.7,57.9,58.5,16100.0],["2011-01-18",59.25,59.25,57.15,58.2,17367.0],["2011-01-19",58.05,58.2,53.25,54.6,35167.0],["2011-01-20",54.0,57.9,53.25,56.4,21800.0],["2011-01-21",57.0,57.15,55.2,56.1,22867.0],["2011-01-24",56.1,56.7,54.75,55.8,18453.0],["2011-01-25",55.5,56.55,54.15,54.45,11020.0],["2011-01-26",54.6,55.65,54.0,54.3,14440.0],["2011-01-27",54.45,54.45,51.0,51.75,36160.0],["2011-01-28",51.45,58.35,51.0,56.85,95727.0],["2011-01-31",58.35,58.5,55.2,55.5,20013.0],["2011-02-01",55.8,55.8,54.45,55.05,14360.0],["2011-02-02",54.75,55.5,52.8,53.1,30447.0],["2011-02-03",52.8,54.15,52.5,53.85,11960.0],["2011-02-04",54.0,54.6,51.75,53.7,29133.0],["2011-02-07",54.0,56.1,54.0,54.45,21373.0],["2011-02-08",54.3,54.75,52.95,53.55,10707.0],["2011-02-09",53.85,54.0,52.5,53.4,10740.0],["2011-02-10",52.8,53.85,52.65,53.25,9540.0],["2011-02-11",52.95,54.0,52.2,52.5,16653.0],["2011-02-14",52.5,53.85,52.2,52.8,8100.0],["2011-02-15",52.65,53.55,51.9,53.25,11987.0],["2011-02-16",53.25,53.7,53.1,53.55,9287.0],["2011-02-17",53.4,55.5,52.05,55.2,15467.0],["2011-02-18",55.65,57.75,55.2,55.8,24173.0],["2011-02-22",55.35,57.6,54.15,56.55,27473.0],["2011-02-23",56.4,60.3,56.25,57.75,51480.0],["2011-02-24",58.05,59.1,55.65,58.35,29533.0],["2011-02-25",58.5,58.8,57.75,58.05,15387.0],["2011-02-28",59.1,60.45,57.75,59.1,17800.0],["2011-03-01",59.4,59.4,57.75,57.75,13933.0],["2011-03-02",58.35,62.85,57.75,62.7,51900.0],["2011-03-03",64.05,64.05,56.85,61.8,48800.0],["2011-03-04",61.35,61.95,60.15,61.35,16167.0],["2011-03-07",61.8,62.1,59.4,60.45,14980.0],["2011-03-08",60.6,62.25,59.85,61.2,12320.0],["2011-03-09",61.5,61.5,59.4,59.4,18793.0],["2011-03-10",61.2,61.2,57.15,57.9,20960.0],["2011-03-11",57.3,58.8,57.15,57.6,11847.0],["2011-03-14",57.15,58.95,57.0,57.3,9560.0],["2011-03-15",56.25,57.3,54.15,57.0,20320.0],["2011-03-16",57.15,57.15,54.9,55.35,15953.0],["2011-03-17",56.25,57.45,55.05,56.25,14973.0],["2011-03-18",56.7,58.35,56.55,57.15,12867.0],["2011-03-21",57.6,59.1,57.15,58.35,10693.0],["2011-03-22",58.65,59.4,57.75,59.1,14147.0],["2011-03-23",58.8,59.1,57.0,58.35,18693.0],["2011-03-24",58.8,58.8,56.7,57.3,20013.0],["2011-03-25",57.3,58.95,57.0,57.75,14213.0],["2011-03-28",58.05,58.65,57.0,58.5,11933.0],["2011-03-29",58.5,59.25,58.05,58.65,12400.0],["2011-03-30",59.1,60.0,58.2,59.7,13607.0],["2011-03-31",60.45,61.8,59.7,60.3,23073.0],["2011-04-01",61.95,66.0,61.65,66.0,59267.0],["2011-04-04",66.75,70.5,66.75,66.9,69600.0],["2011-04-05",67.05,67.8,63.3,63.6,33980.0],["2011-04-06",63.75,65.55,62.55,64.8,23153.0],["2011-04-07",65.4,67.05,62.55,62.85,31427.0],["2011-04-08",63.45,63.9,61.5,63.0,17620.0],["2011-04-11",62.7,63.0,61.5,61.65,9447.0],["2011-04-12",61.5,61.65,60.75,61.2,14833.0],["2011-04-13",62.25,62.85,61.5,61.95,32687.0],["2011-04-14",61.5,62.55,61.35,61.35,16720.0],["2011-04-15",61.2,62.1,60.45,60.75,16967.0],["2011-04-18",60.3,60.75,59.4,59.85,15147.0],["2011-04-19",60.45,61.65,60.0,60.45,11273.0],["2011-04-20",60.0,61.8,59.7,60.0,30547.0],["2011-04-21",60.15,60.75,58.5,58.95,22153.0],["2011-04-25",58.95,61.05,58.65,60.6,17247.0],["2011-04-26",60.6,63.45,60.6,62.55,14200.0],["2011-04-27",62.25,62.7,60.15,61.8,18800.0],["2011-04-28",61.8,62.4,60.9,62.25,12000.0],["2011-04-29",62.55,64.5,61.8,63.9,23800.0],["2011-05-02",64.05,64.35,62.25,62.25,11200.0],["2011-05-03",61.95,62.25,60.15,60.9,18533.0],["2011-05-04",60.3,61.8,59.4,59.85,20127.0],["2011-05-05",59.1,60.75,58.65,59.4,18227.0],["2011-05-06",59.85,61.05,58.8,60.15,11800.0],["2011-05-09",60.0,60.0,58.95,59.1,9400.0],["2011-05-10",59.1,59.1,57.6,58.65,12627.0],["2011-05-11",58.35,59.4,56.25,56.55,16220.0],["2011-05-12",64.95,64.95,54.75,61.5,29600.0],["2011-05-13",60.6,61.8,57.3,58.05,16467.0],["2011-05-16",58.8,60.0,57.75,57.9,9433.0],["2011-05-17",58.65,59.1,57.3,58.2,25827.0],["2011-05-18",50.4,51.0,49.05,49.65,316147.0],["2011-05-19",50.25,50.85,49.2,50.25,95940.0],["2011-05-20",50.55,54.0,49.95,53.1,80880.0],["2011-05-23",52.8,53.4,51.0,52.95,28933.0],["2011-05-24",52.95,54.0,50.7,51.0,23333.0],["2011-05-25",50.7,53.1,50.25,53.1,18353.0],["2011-05-26",52.8,53.85,51.75,53.7,16167.0],["2011-05-27",53.85,57.0,53.4,56.4,37233.0],["2011-05-31",56.7,57.0,54.45,54.75,95320.0],["2011-06-01",54.45,55.5,51.6,54.0,47927.0],["2011-06-02",54.0,55.95,53.25,55.65,16967.0],["2011-06-03",54.75,55.65,53.55,53.7,16400.0],["2011-06-06",53.55,54.15,51.9,51.9,19687.0],["2011-06-07",52.2,53.1,50.85,51.0,15047.0],["2011-06-08",50.7,53.1,48.3,48.9,22627.0],["2011-06-09",49.2,51.0,48.15,49.35,12633.0],["2011-06-10",49.2,49.65,48.45,48.45,14567.0],["2011-06-13",48.75,50.25,47.7,47.7,22647.0],["2011-06-14",48.15,48.75,46.65,47.1,26060.0],["2011-06-15",46.8,47.85,45.45,45.45,22213.0],["2011-06-16",45.6,48.0,45.3,47.1,18927.0],["2011-06-17",47.25,49.05,45.75,47.4,33627.0],["2011-06-20",47.4,48.75,46.65,48.75,22253.0],["2011-06-21",49.2,50.55,47.85,49.65,24560.0],["2011-06-22",49.8,49.95,48.0,48.6,15053.0],["2011-06-23",48.45,49.65,47.1,48.3,20080.0],["2011-06-24",48.75,54.0,48.3,53.7,142160.0],["2011-06-27",53.1,54.3,51.75,54.0,33520.0],["2011-06-28",53.25,55.35,52.5,54.6,21800.0],["2011-06-29",54.6,54.75,53.4,53.85,9227.0],["2011-06-30",54.3,54.3,53.1,53.25,18533.0],["2011-07-01",53.25,53.85,52.65,52.8,14700.0],["2011-07-05",52.95,53.25,51.6,53.25,12433.0],["2011-07-06",53.1,55.35,52.65,54.45,25720.0],["2011-07-07",54.75,55.95,54.15,55.35,16067.0],["2011-07-08",54.75,55.5,54.0,55.35,12067.0],["2011-07-11",54.9,54.9,53.55,53.85,9480.0],["2011-07-12",53.4,54.9,52.35,53.55,13287.0],["2011-07-13",53.55,54.75,53.25,54.15,9660.0],["2011-07-14",54.45,56.25,53.7,55.95,16787.0],["2011-07-15",56.1,58.2,55.35,55.65,29420.0],["2011-07-18",55.65,55.65,54.15,54.9,13300.0],["2011-07-19",55.05,55.5,52.2,52.35,36373.0],["2011-07-20",52.5,52.5,51.75,51.75,11400.0],["2011-07-21",52.05,55.05,51.75,55.05,18160.0],["2011-07-22",54.75,55.35,53.1,54.75,7380.0],["2011-07-25",54.0,55.2,52.5,54.75,12207.0],["2011-07-26",54.6,55.05,53.55,54.3,12613.0],["2011-07-27",54.3,54.3,52.35,53.55,21040.0],["2011-07-28",53.4,55.05,52.35,54.15,10580.0],["2011-07-29",53.7,54.6,52.5,53.85,7153.0],["2011-08-01",54.15,54.45,52.65,54.0,12747.0],["2011-08-02",54.0,54.75,51.75,51.9,19867.0],["2011-08-03",52.2,53.25,47.4,49.95,22013.0],["2011-08-04",49.5,50.55,44.85,45.0,41867.0],["2011-08-05",45.0,46.35,39.45,42.0,46793.0],["2011-08-08",38.7,39.3,33.9,36.75,42007.0],["2011-08-09",37.2,40.05,34.65,39.9,38760.0],["2011-08-10",39.0,39.0,35.55,36.9,25307.0],["2011-08-11",37.05,41.85,36.0,40.35,31573.0],["2011-08-12",40.65,41.1,38.4,39.3,14640.0],["2011-08-15",39.45,43.95,39.45,43.65,14707.0],["2011-08-16",43.5,44.25,41.4,42.75,18200.0],["2011-08-17",43.05,44.85,42.3,42.6,10373.0],["2011-08-18",41.1,41.25,38.7,38.7,21133.0],["2011-08-19",38.1,40.95,38.1,39.0,12307.0],["2011-08-22",39.9,40.95,38.1,38.25,12007.0],["2011-08-23",38.1,40.5,37.5,40.5,19513.0],["2011-08-24",40.2,42.3,40.2,42.3,11687.0],["2011-08-25",42.6,42.9,39.75,39.75,9720.0],["2011-08-26",39.45,43.2,39.45,42.3,14667.0],["2011-08-29",42.75,46.5,42.75,46.5,20693.0],["2011-08-30",45.9,47.1,44.4,46.8,12153.0],["2011-08-31",47.4,47.4,45.6,46.8,15400.0],["2011-09-01",46.95,47.55,43.35,43.5,8700.0],["2011-09-02",43.2,43.95,40.8,41.4,16573.0],["2011-09-06",40.05,42.15,39.3,40.2,18627.0],["2011-09-07",41.25,46.2,40.5,46.2,19880.0],["2011-09-08",45.3,45.45,41.7,42.3,13287.0],["2011-09-09",42.0,42.0,39.75,40.35,16613.0],["2011-09-12",39.15,40.95,37.5,38.55,21160.0],["2011-09-13",38.85,40.65,38.4,40.2,8433.0],["2011-09-14",40.5,40.95,39.15,40.8,14840.0],["2011-09-15",41.1,41.1,39.6,40.65,7100.0],["2011-09-16",41.25,41.85,39.3,41.85,20060.0],["2011-09-19",40.95,42.45,39.3,42.0,14220.0],["2011-09-20",42.0,43.95,41.4,42.0,15380.0],["2011-09-21",41.85,43.2,39.75,39.75,14620.0],["2011-09-22",38.55,39.75,37.05,37.65,19113.0],["2011-09-23",37.8,38.4,36.75,37.65,23380.0],["2011-09-26",37.95,38.4,36.75,37.2,12827.0],["2011-09-27",38.7,39.75,38.1,39.75,18933.0],["2011-09-28",39.45,39.75,37.2,37.2,12053.0],["2011-09-29",38.55,39.3,34.65,36.0,16627.0],["2011-09-30",34.65,36.15,34.05,34.35,29793.0],["2011-10-03",34.05,35.1,31.5,31.65,20780.0],["2011-10-04",31.5,34.8,30.75,34.35,32520.0],["2011-10-05",34.35,35.55,33.3,34.05,17413.0],["2011-10-06",33.75,36.6,33.75,36.6,16073.0],["2011-10-07",36.6,36.6,34.65,35.55,12560.0],["2011-10-10",36.15,36.75,34.65,36.6,14720.0],["2011-10-11",36.15,37.65,36.0,37.65,11047.0],["2011-10-12",37.65,37.65,36.45,37.65,11267.0],["2011-10-13",37.2,38.1,36.0,38.1,6553.0],["2011-10-14",38.25,39.3,37.65,38.85,12453.0],["2011-10-17",38.25,39.3,36.6,36.6,9507.0],["2011-10-18",36.9,39.45,36.3,39.0,12147.0],["2011-10-19",39.0,39.15,36.75,36.9,8013.0],["2011-10-20",37.05,37.65,36.0,37.2,5953.0],["2011-10-21",38.1,38.55,36.3,37.5,9853.0],["2011-10-24",37.8,42.6,37.5,41.7,19827.0],["2011-10-25",41.4,43.5,40.65,42.9,16780.0],["2011-10-26",43.5,44.25,41.7,43.95,20233.0],["2011-10-27",44.55,47.85,43.8,47.55,28253.0],["2011-10-28",47.4,49.2,45.15,45.45,19553.0],["2011-10-31",45.3,48.75,44.7,48.15,24967.0],["2011-11-01",45.75,46.8,43.5,43.8,21213.0],["2011-11-02",44.85,46.05,43.5,45.75,11393.0],["2011-11-03",46.65,46.8,44.7,46.8,10320.0],["2011-11-04",45.9,46.2,43.5,44.1,11313.0],["2011-11-07",43.95,44.25,42.45,43.35,5033.0],["2011-11-08",43.65,46.2,43.5,45.6,16427.0],["2011-11-09",43.65,45.0,41.25,41.25,15273.0],["2011-11-10",42.15,43.2,39.6,40.5,14480.0],["2011-11-11",40.95,42.9,40.95,42.75,13333.0],["2011-11-14",42.45,42.45,40.35,40.5,12473.0],["2011-11-15",40.5,41.85,38.1,41.25,15600.0],["2011-11-16",40.95,45.0,40.8,41.7,21640.0],["2011-11-17",41.55,42.6,40.05,41.7,13040.0],["2011-11-18",41.55,42.45,40.8,40.8,8587.0],["2011-11-21",42.9,44.7,40.2,42.0,34420.0],["2011-11-22",42.15,42.15,38.85,38.85,19440.0],["2011-11-23",38.55,39.15,35.85,35.85,21493.0],["2011-11-25",35.1,36.3,34.35,34.35,8140.0],["2011-11-28",36.0,37.2,35.85,36.75,13033.0],["2011-11-29",36.9,37.35,35.55,36.0,7740.0],["2011-11-30",37.8,40.2,37.35,39.9,20427.0],["2011-12-01",39.9,42.45,38.85,42.15,16513.0],["2011-12-02",43.95,45.6,42.6,43.5,27820.0],["2011-12-05",44.1,44.25,42.45,43.8,15460.0],["2011-12-06",43.8,43.8,41.1,43.05,10827.0],["2011-12-07",42.6,43.2,40.8,42.6,11467.0],["2011-12-08",41.85,42.3,41.25,41.25,9747.0],["2011-12-09",41.4,43.5,40.8,43.35,17167.0],["2011-12-12",42.75,43.2,41.4,41.85,8907.0],["2011-12-13",42.3,42.3,40.05,40.2,8827.0],["2011-12-14",40.05,42.75,40.05,42.45,26873.0],["2011-12-15",42.45,42.45,40.8,42.15,14227.0],["2011-12-16",42.3,43.8,41.7,43.8,26153.0],["2011-12-19",43.8,43.8,39.75,40.05,16327.0],["2011-12-20",41.4,42.45,40.35,42.0,14280.0],["2011-12-21",42.0,42.3,40.35,42.0,13080.0],["2011-12-22",41.7,43.5,41.4,42.9,11493.0],["2011-12-23",42.9,43.35,41.4,41.55,7980.0],["2011-12-27",40.8,41.25,39.3,39.75,12240.0],["2011-12-28",39.45,39.75,38.25,38.55,15707.0],["2011-12-29",38.55,39.75,37.95,39.45,15313.0],["2011-12-30",39.3,39.6,38.25,39.0,15180.0],["2012-01-03",39.75,42.75,39.75,41.7,21293.0],["2012-01-04",41.4,42.3,40.95,41.55,4720.0],["2012-01-05",41.1,45.45,41.1,44.85,19093.0],["2012-01-06",45.0,48.0,44.1,46.8,19827.0],["2012-01-09",46.8,48.0,45.75,46.2,16420.0],["2012-01-10",47.25,47.85,46.05,46.95,36013.0],["2012-01-11",46.5,47.25,46.5,46.95,11680.0],["2012-01-12",47.1,47.25,46.05,47.25,8033.0],["2012-01-13",46.5,47.85,46.05,47.25,17253.0],["2012-01-17",50.7,59.55,48.15,55.5,131033.0],["2012-01-18",55.5,60.75,54.45,58.35,86627.0],["2012-01-19",58.65,60.3,58.65,59.55,62220.0],["2012-01-20",59.4,63.45,59.1,59.7,56640.0],["2012-01-23",60.0,61.5,57.75,59.4,27700.0],["2012-01-24",60.15,60.6,58.8,60.15,21653.0],["2012-01-25",60.3,61.05,59.55,59.85,22153.0],["2012-01-26",60.45,67.35,60.15,66.9,66353.0],["2012-01-27",67.05,68.25,65.4,67.35,39420.0],["2012-01-30",66.75,67.5,65.85,67.35,32907.0],["2012-01-31",67.5,72.6,67.35,71.1,44680.0],["2012-02-01",72.45,75.0,71.25,74.55,70980.0],["2012-02-02",74.85,82.05,73.5,81.9,85847.0],["2012-02-03",83.1,84.9,71.25,74.7,143760.0],["2012-02-06",75.0,80.1,73.05,78.15,48727.0],["2012-02-07",78.45,79.05,76.5,77.85,30880.0],["2012-02-08",78.15,78.75,75.75,77.85,28780.0],["2012-02-09",77.1,78.75,76.35,78.0,18673.0],["2012-02-10",76.95,77.55,74.1,76.05,27133.0],["2012-02-13",76.8,78.6,75.45,76.65,17940.0],["2012-02-14",76.05,76.5,73.5,74.1,17913.0],["2012-02-15",74.4,74.55,71.25,72.3,39087.0],["2012-02-16",72.15,77.85,72.0,76.05,21033.0],["2012-02-17",76.8,77.25,72.3,73.05,25267.0],["2012-02-21",73.35,73.5,68.25,68.7,25180.0],["2012-02-22",68.25,68.7,64.5,64.5,42907.0],["2012-02-23",66.6,67.5,63.9,65.4,39233.0],["2012-02-24",58.2,59.85,57.75,57.75,575413.0],["2012-02-27",59.1,60.75,57.75,58.65,126333.0],["2012-02-28",59.1,59.1,56.55,57.75,123867.0],["2012-02-29",58.65,59.1,55.35,56.85,82873.0],["2012-03-01",57.3,58.5,56.85,56.85,39387.0],["2012-03-02",57.0,57.75,56.25,56.55,57713.0],["2012-03-05",56.85,57.45,55.65,57.3,39480.0],["2012-03-06",55.95,55.95,52.8,54.3,81773.0],["2012-03-07",55.2,57.3,54.15,57.0,42913.0],["2012-03-08",57.75,60.0,57.75,58.35,107880.0],["2012-03-09",58.8,60.0,57.75,58.5,94527.0],["2012-03-12",58.8,59.1,57.3,58.35,36707.0],["2012-03-13",59.1,60.45,58.35,60.45,79473.0],["2012-03-14",60.0,65.25,60.0,64.65,109673.0],["2012-03-15",65.1,67.2,63.75,66.3,77187.0],["2012-03-16",66.75,67.65,65.85,67.2,58760.0],["2012-03-19",67.35,72.9,66.9,69.0,91733.0],["2012-03-20",71.55,74.1,69.75,73.35,88153.0],["2012-03-21",74.7,75.45,72.75,74.55,72173.0],["2012-03-22",73.35,73.95,70.95,72.6,52333.0],["2012-03-23",72.9,74.4,71.25,74.4,33180.0],["2012-03-26",75.0,77.1,74.4,76.8,55133.0],["2012-03-27",76.95,82.05,76.8,79.5,99373.0],["2012-03-28",80.4,81.6,76.05,77.55,71327.0],["2012-03-29",77.25,78.3,74.25,76.95,70013.0],["2012-03-30",77.1,77.25,74.25,76.35,122140.0],["2012-04-02",76.05,78.75,75.0,77.85,53980.0],["2012-04-03",77.85,79.5,75.6,76.2,44160.0],["2012-04-04",77.55,78.0,73.05,75.0,64587.0],["2012-04-05",74.4,76.8,73.65,75.3,43627.0],["2012-04-09",73.95,74.7,67.8,68.25,73960.0],["2012-04-10",68.25,69.15,64.35,67.35,92660.0],["2012-04-11",68.55,69.75,66.6,66.75,40987.0],["2012-04-12",66.9,67.05,61.2,62.85,139107.0],["2012-04-13",63.0,63.0,60.6,62.7,49547.0],["2012-04-16",63.0,63.75,61.05,62.55,42947.0],["2012-04-17",62.85,65.4,61.95,63.6,40133.0],["2012-04-18",63.3,64.05,60.9,60.9,38573.0],["2012-04-19",60.9,63.75,60.9,61.35,36680.0],["2012-04-20",62.25,63.9,61.65,62.55,30553.0],["2012-04-23",61.2,61.5,59.25,59.85,68073.0],["2012-04-24",60.0,61.5,58.2,60.45,33667.0],["2012-04-25",61.5,62.4,60.45,62.1,26300.0],["2012-04-26",61.2,63.75,61.2,63.0,23833.0],["2012-04-27",63.45,66.15,61.2,65.7,52327.0],["2012-04-30",65.85,70.65,65.85,68.4,100213.0],["2012-05-01",71.7,71.85,67.5,67.5,115867.0],["2012-05-02",67.05,67.2,62.7,63.6,91180.0],["2012-05-03",63.6,64.65,60.15,60.45,71733.0],["2012-05-04",60.6,62.7,59.4,60.75,78247.0],["2012-05-07",60.9,63.6,60.0,61.35,61453.0],["2012-05-08",61.05,62.1,58.95,61.35,75713.0],["2012-05-09",60.9,60.9,58.5,59.55,62927.0],["2012-05-10",60.0,62.4,59.1,61.2,48400.0],["2012-05-11",60.75,62.4,59.55,61.95,71380.0],["2012-05-14",62.1,67.2,61.5,66.0,102627.0],["2012-05-15",66.6,68.55,63.6,65.1,83440.0],["2012-05-16",65.55,67.65,64.65,66.0,67727.0],["2012-05-17",67.05,69.3,63.9,64.05,122280.0],["2012-05-18",64.65,66.0,59.85,61.65,179600.0],["2012-05-21",61.8,64.2,60.45,62.85,92727.0],["2012-05-22",63.45,65.25,61.8,62.55,125353.0],["2012-05-23",63.15,64.35,60.45,63.9,249867.0],["2012-05-24",69.15,70.5,62.25,67.2,489380.0],["2012-05-25",66.6,67.95,63.45,67.5,130887.0],["2012-05-29",68.7,69.0,64.5,65.7,82480.0],["2012-05-30",65.1,65.55,61.8,63.0,95333.0],["2012-05-31",63.15,63.75,59.55,62.55,99640.0],["2012-06-01",61.95,62.7,59.25,59.85,143133.0],["2012-06-04",60.45,61.35,58.65,61.2,58340.0],["2012-06-05",61.05,64.2,60.45,63.45,55127.0],["2012-06-06",64.35,67.35,63.9,66.3,85747.0],["2012-06-07",66.75,67.35,63.6,63.9,42693.0],["2012-06-08",63.6,65.7,62.4,65.1,23180.0],["2012-06-11",65.85,65.85,61.5,61.65,49780.0],["2012-06-12",62.4,64.2,60.9,62.85,40973.0],["2012-06-13",62.4,64.5,60.45,61.05,54647.0],["2012-06-14",61.35,65.1,60.3,64.35,50853.0],["2012-06-15",64.2,65.55,63.75,65.1,44440.0],["2012-06-18",64.8,67.5,64.5,66.45,46113.0],["2012-06-19",67.2,69.75,66.0,67.8,91060.0],["2012-06-20",67.95,68.4,65.4,67.5,43153.0],["2012-06-21",66.9,69.0,66.6,67.2,34000.0],["2012-06-22",67.65,73.2,67.35,72.9,206393.0],["2012-06-25",71.55,73.65,69.9,73.65,51553.0],["2012-06-26",73.95,75.9,72.45,74.85,69267.0],["2012-06-27",75.0,78.75,74.25,78.0,76427.0],["2012-06-28",77.25,79.8,73.35,75.6,56853.0],["2012-06-29",77.55,78.75,76.65,77.7,40473.0],["2012-07-02",76.95,82.2,76.05,82.05,73033.0],["2012-07-03",82.5,85.8,81.0,84.15,69253.0],["2012-07-05",83.1,85.5,81.0,81.15,54780.0],["2012-07-06",80.55,82.2,78.3,80.4,37453.0],["2012-07-09",79.95,84.3,79.05,81.6,50400.0],["2012-07-10",82.8,84.3,78.75,79.05,46287.0],["2012-07-11",79.5,81.6,77.4,79.2,54853.0],["2012-07-12",78.15,78.6,75.0,77.85,64240.0],["2012-07-13",78.3,80.55,78.3,79.5,41407.0],["2012-07-16",78.75,82.8,78.75,81.15,69153.0],["2012-07-17",82.2,83.25,79.35,79.35,35973.0],["2012-07-18",79.5,83.4,78.15,81.3,53313.0],["2012-07-19",81.45,83.1,80.1,82.05,34367.0],["2012-07-20",81.15,82.05,79.95,81.0,51247.0],["2012-07-23",79.95,81.45,78.15,80.1,48053.0],["2012-07-24",80.85,81.0,76.35,76.8,43580.0],["2012-07-25",77.55,77.7,75.3,77.25,37860.0],["2012-07-26",78.6,79.5,77.85,78.15,32293.0],["2012-07-27",78.75,79.5,77.25,79.05,37600.0],["2012-07-30",79.35,79.65,77.25,77.7,27393.0],["2012-07-31",77.7,78.6,76.95,77.55,37833.0],["2012-08-01",78.0,78.45,75.6,75.6,48120.0],["2012-08-02",76.35,76.35,70.8,71.55,59667.0],["2012-08-03",72.9,74.25,71.85,72.9,34907.0],["2012-08-06",73.2,75.0,72.3,72.6,25687.0],["2012-08-07",73.05,73.95,72.0,72.6,24967.0],["2012-08-08",72.15,72.6,69.3,70.2,44207.0],["2012-08-09",70.05,72.3,69.0,71.25,41487.0],["2012-08-10",72.0,74.55,68.25,68.4,57853.0],["2012-08-13",68.25,69.9,66.9,68.55,52160.0],["2012-08-14",68.55,72.0,68.25,70.95,39887.0],["2012-08-15",70.8,72.3,70.05,70.65,24147.0],["2012-08-16",70.5,71.7,69.3,70.8,24280.0],["2012-08-17",70.8,71.25,68.85,69.75,37593.0],["2012-08-20",69.6,70.5,67.05,69.75,39600.0],["2012-08-21",70.2,73.35,69.15,71.4,47827.0],["2012-08-22",71.55,73.5,70.8,72.6,26880.0],["2012-08-23",72.3,72.75,70.65,71.7,26253.0],["2012-08-24",71.4,76.65,71.4,76.65,52340.0],["2012-08-27",77.1,77.7,75.75,76.65,41147.0],["2012-08-28",76.8,79.35,75.9,78.9,55927.0],["2012-08-29",79.2,80.1,77.85,78.9,33947.0],["2012-08-30",78.75,82.8,77.1,82.65,105333.0],["2012-08-31",83.25,84.9,80.55,84.6,94867.0],["2012-09-04",84.75,87.45,83.4,86.7,75600.0],["2012-09-05",86.7,88.05,86.25,88.05,61860.0],["2012-09-06",88.35,91.8,86.55,89.55,69627.0],["2012-09-07",90.0,90.0,86.85,87.15,48033.0],["2012-09-10",87.3,88.5,86.7,86.85,43380.0],["2012-09-11",86.85,87.15,85.05,85.2,32720.0],["2012-09-12",85.5,86.85,84.75,85.35,26460.0],["2012-09-13",85.35,88.05,84.6,86.4,46553.0],["2012-09-14",89.7,90.75,86.55,88.2,86780.0],["2012-09-17",88.5,89.25,86.4,89.1,53173.0],["2012-09-18",89.55,97.05,88.65,96.45,87687.0],["2012-09-19",96.6,99.3,91.65,93.15,102773.0],["2012-09-20",93.0,96.75,91.8,95.55,35987.0],["2012-09-21",97.2,97.65,95.1,95.7,61687.0],["2012-09-24",94.35,95.55,92.25,94.5,29873.0],["2012-09-25",94.65,95.85,91.35,92.25,54700.0],["2012-09-26",92.7,93.45,90.15,92.85,51160.0],["2012-09-27",93.3,93.75,92.25,93.15,39113.0],["2012-09-28",92.7,94.65,92.4,94.5,47027.0],["2012-10-01",94.5,96.3,93.3,95.7,46260.0],["2012-10-02",96.6,96.9,94.35,96.6,51720.0],["2012-10-03",96.75,98.25,95.1,97.95,56720.0],["2012-10-04",98.25,99.3,95.1,98.25,57707.0],["2012-10-05",98.25,100.65,96.0,96.9,32993.0],["2012-10-08",96.15,96.9,93.9,95.85,35213.0],["2012-10-09",95.55,95.7,89.25,89.4,54480.0],["2012-10-10",89.7,92.25,89.7,91.2,46713.0],["2012-10-11",92.85,93.6,90.0,91.2,24207.0],["2012-10-12",91.35,91.95,87.3,88.2,25153.0],["2012-10-15",87.9,90.15,87.0,89.7,32293.0],["2012-10-16",90.3,91.95,90.3,91.5,26593.0],["2012-10-17",91.95,92.7,90.15,91.5,33807.0],["2012-10-18",91.2,91.95,89.7,89.85,16020.0],["2012-10-19",88.65,89.4,83.55,84.6,46873.0],["2012-10-22",84.45,85.65,83.55,84.75,46693.0],["2012-10-23",83.55,83.55,78.75,82.05,48580.0],["2012-10-24",82.2,82.95,80.25,81.45,38233.0],["2012-10-25",82.35,83.25,80.1,82.5,23153.0],["2012-10-26",82.2,84.0,81.6,82.05,38847.0],["2012-10-31",82.5,84.3,82.2,82.65,22487.0],["2012-11-01",82.5,84.3,82.2,84.0,33027.0],["2012-11-02",84.9,89.55,84.75,89.1,61893.0],["2012-11-05",87.9,89.25,87.0,88.95,44507.0],["2012-11-06",88.95,89.25,87.6,88.05,35607.0],["2012-11-07",87.15,87.75,84.0,85.2,36000.0],["2012-11-08",84.9,86.7,79.8,80.7,47040.0],["2012-11-09",80.25,82.5,79.05,80.7,47033.0],["2012-11-12",81.0,83.85,80.7,82.8,35187.0],["2012-11-13",82.05,84.75,81.75,83.55,30233.0],["2012-11-14",85.05,85.05,81.15,81.15,38760.0],["2012-11-15",81.45,82.5,75.75,76.35,59680.0],["2012-11-16",77.55,78.15,75.3,77.7,53387.0],["2012-11-19",78.9,80.55,77.85,78.75,21927.0],["2012-11-20",78.6,81.45,78.15,81.15,34227.0],["2012-11-21",81.45,83.85,80.55,83.55,38340.0],["2012-11-23",83.85,84.6,82.95,84.3,14713.0],["2012-11-26",84.3,85.65,83.7,85.5,27613.0],["2012-11-27",85.65,90.6,85.65,89.1,62933.0],["2012-11-28",88.95,91.65,87.3,91.65,79700.0],["2012-11-29",92.85,93.75,91.2,93.75,43087.0],["2012-11-30",93.9,94.05,88.95,89.1,74940.0],["2012-12-03",90.45,93.6,88.65,92.4,43487.0],["2012-12-04",92.1,92.25,89.1,90.45,46140.0],["2012-12-05",90.75,91.5,87.0,87.15,32647.0],["2012-12-06",86.85,87.75,84.6,84.9,61787.0],["2012-12-07",85.35,86.1,80.7,82.8,57827.0],["2012-12-10",92.55,107.1,92.25,103.95,656973.0],["2012-12-11",107.25,108.0,101.4,103.2,204133.0],["2012-12-12",104.25,104.4,99.3,100.8,84247.0],["2012-12-13",100.65,100.95,98.4,100.2,44713.0],["2012-12-14",99.6,101.25,99.3,100.5,31773.0],["2012-12-17",100.65,102.15,99.3,100.5,62893.0],["2012-12-18",101.1,101.25,99.6,99.6,59940.0],["2012-12-19",99.6,100.2,97.65,99.45,39940.0],["2012-12-20",98.85,100.95,95.4,99.9,64193.0],["2012-12-21",98.25,99.75,96.45,99.45,79187.0],["2012-12-24",99.3,100.05,96.9,100.05,30287.0],["2012-12-26",99.9,101.25,96.3,97.65,76247.0],["2012-12-27",97.65,101.1,96.6,99.15,51060.0],["2012-12-28",98.25,103.5,98.25,99.9,71287.0],["2012-12-31",99.45,101.55,97.5,100.65,40313.0],["2013-01-02",103.35,106.8,102.15,105.0,116860.0],["2013-01-03",105.75,105.75,104.25,105.3,47933.0],["2013-01-04",105.6,107.85,105.15,106.2,69567.0],["2013-01-07",106.2,107.1,103.5,104.7,42947.0],["2013-01-08",104.85,107.25,104.25,107.1,49807.0],["2013-01-09",108.0,110.7,107.1,109.65,95393.0],["2013-01-10",112.5,114.6,112.2,113.85,106880.0],["2013-01-11",113.85,115.5,112.95,114.3,65073.0],["2013-01-14",114.15,114.9,109.5,109.65,63107.0],["2013-01-15",109.65,111.15,109.2,110.85,48900.0],["2013-01-16",111.0,111.15,108.0,110.7,36607.0],["2013-01-17",111.6,111.75,109.65,110.4,37907.0],["2013-01-18",110.7,110.7,106.8,109.8,45713.0],["2013-01-22",113.55,115.05,111.45,112.05,72113.0],["2013-01-23",112.35,112.95,110.1,110.7,32947.0],["2013-01-24",111.15,112.5,106.95,110.1,57300.0],["2013-01-25",110.4,110.7,107.85,109.65,33420.0],["2013-01-28",109.5,110.1,107.7,109.05,27540.0],["2013-01-29",109.35,109.5,106.5,107.4,40627.0],["2013-01-30",107.7,110.7,107.7,109.2,45647.0],["2013-01-31",108.75,112.2,108.0,111.9,42080.0],["2013-02-01",112.2,114.75,110.4,113.4,49513.0],["2013-02-04",113.1,113.1,108.6,111.3,66580.0],["2013-02-05",105.0,117.75,103.5,114.0,170173.0],["2013-02-06",118.05,118.8,112.35,114.6,506620.0],["2013-02-07",114.9,116.25,113.4,115.2,108660.0],["2013-02-08",115.35,116.85,113.7,115.05,48807.0],["2013-02-11",114.75,117.6,114.3,116.55,64767.0],["2013-02-12",117.3,117.6,115.95,116.4,67000.0],["2013-02-13",116.85,118.5,116.1,118.5,65067.0],["2013-02-14",118.8,126.15,117.15,122.85,99773.0],["2013-02-15",123.3,127.95,123.15,124.5,84933.0],["2013-02-19",125.1,129.0,124.65,128.4,96927.0],["2013-02-20",129.75,139.2,129.45,133.65,249173.0],["2013-02-21",134.1,138.75,132.0,138.0,110533.0],["2013-02-22",138.45,141.0,138.0,140.4,99553.0],["2013-02-25",141.6,145.5,134.7,135.45,184960.0],["2013-02-26",137.55,141.6,135.6,141.45,113573.0],["2013-02-27",141.45,144.0,137.4,137.7,124193.0],["2013-02-28",138.15,143.1,137.1,142.8,316793.0],["2013-03-01",141.75,159.9,140.4,153.9,225767.0],["2013-03-04",154.35,161.4,153.9,156.6,155053.0],["2013-03-05",156.9,162.75,156.9,160.65,118473.0],["2013-03-06",167.25,168.6,162.75,165.0,198000.0],["2013-03-07",161.25,163.5,136.95,157.35,410193.0],["2013-03-08",163.35,187.35,163.35,184.8,478667.0],["2013-03-11",182.4,187.2,175.65,178.35,200520.0],["2013-03-12",180.0,180.75,174.9,179.4,145093.0],["2013-03-13",179.25,180.0,176.7,177.45,85427.0],["2013-03-14",178.2,185.7,177.0,181.8,143167.0],["2013-03-15",181.95,183.75,177.75,180.9,351940.0],["2013-03-18",179.4,181.95,177.0,178.5,78767.0],["2013-03-19",178.65,182.25,174.3,177.3,74027.0],["2013-03-20",178.8,179.4,174.75,176.4,67287.0],["2013-03-21",175.65,176.7,169.65,172.5,76713.0],["2013-03-22",172.5,172.5,162.9,168.15,163080.0],["2013-03-25",168.3,169.35,160.5,165.3,94073.0],["2013-03-26",166.65,168.75,163.5,167.25,42393.0],["2013-03-27",165.75,168.3,162.0,168.15,54793.0],["2013-03-28",168.0,179.4,168.0,173.7,108680.0],["2013-04-01",172.05,175.8,165.75,167.7,92620.0],["2013-04-02",170.55,174.6,168.3,172.65,91620.0],["2013-04-03",172.95,175.2,163.5,165.15,77720.0],["2013-04-04",165.9,168.3,163.35,166.5,64227.0],["2013-04-05",163.05,167.85,160.95,166.95,63493.0],["2013-04-08",168.0,170.4,164.85,169.95,56693.0],["2013-04-09",171.0,183.75,171.0,175.05,127293.0],["2013-04-10",175.35,177.75,172.5,175.35,67153.0],["2013-04-11",175.65,185.1,175.65,179.85,95540.0],["2013-04-12",178.5,182.1,177.15,179.1,55633.0],["2013-04-15",178.65,180.0,165.15,167.25,80727.0],["2013-04-16",169.2,175.5,167.55,175.2,70593.0],["2013-04-17",173.4,181.05,171.0,180.15,116793.0],["2013-04-18",180.0,194.1,179.1,187.95,245293.0],["2013-04-19",187.95,196.8,187.95,195.45,174973.0],["2013-04-22",195.6,199.05,192.45,195.15,111580.0],["2013-04-23",200.25,203.1,197.4,202.8,94127.0],["2013-04-24",203.7,207.6,198.0,207.45,125427.0],["2013-04-25",205.2,211.35,204.75,206.4,124973.0],["2013-04-26",209.4,209.4,200.85,201.75,74907.0],["2013-04-29",206.4,209.1,199.95,200.85,49413.0],["2013-04-30",201.0,201.9,192.45,195.75,72020.0],["2013-05-01",196.2,198.15,184.95,186.75,114513.0],["2013-05-02",188.25,192.75,186.0,187.05,73633.0],["2013-05-03",188.25,193.65,187.5,187.8,57820.0],["2013-05-06",186.9,194.85,186.6,191.7,63980.0],["2013-05-07",193.8,195.0,181.35,182.25,84373.0],["2013-05-08",182.25,182.25,170.1,174.9,107713.0],["2013-05-09",174.3,176.7,172.35,172.65,48940.0],["2013-05-10",173.4,181.95,171.0,181.35,51060.0],["2013-05-13",180.6,194.4,180.3,190.05,67093.0],["2013-05-14",190.8,199.95,190.2,199.65,89767.0],["2013-05-15",199.65,202.2,193.2,195.6,60807.0],["2013-05-16",194.55,195.0,185.7,186.0,73247.0],["2013-05-17",186.3,191.25,181.95,190.35,56707.0],["2013-05-20",192.6,195.9,184.5,186.45,77500.0],["2013-05-21",186.45,191.1,186.3,189.15,60840.0],["2013-05-22",189.0,195.0,184.8,187.95,70113.0],["2013-05-23",185.85,190.2,181.65,184.5,66473.0],["2013-05-24",184.2,186.15,178.5,186.15,28713.0],["2013-05-28",189.3,197.25,187.5,191.4,75867.0],["2013-05-29",190.65,191.85,184.95,189.3,39147.0],["2013-05-30",189.3,193.35,187.2,192.9,48873.0],["2013-05-31",192.9,198.9,191.7,191.85,96060.0],["2013-06-03",202.95,209.7,196.5,201.6,202120.0],["2013-06-04",201.75,205.2,197.4,202.05,142707.0],["2013-06-05",201.75,208.05,198.3,200.25,138127.0],["2013-06-06",201.3,202.5,194.25,202.5,99333.0],["2013-06-07",204.3,219.0,203.1,218.55,165653.0],["2013-06-10",227.55,235.65,221.1,230.7,240267.0],["2013-06-11",227.1,240.15,224.7,232.95,164607.0],["2013-06-12",238.35,247.2,237.15,237.6,221420.0],["2013-06-13",236.7,242.4,226.5,241.35,141600.0],["2013-06-14",242.7,246.45,236.25,240.75,95920.0],["2013-06-17",243.75,246.15,234.0,237.15,94220.0],["2013-06-18",236.85,239.55,230.4,231.0,83893.0],["2013-06-19",232.2,234.0,226.5,228.0,76027.0],["2013-06-20",225.3,225.75,211.65,214.35,130813.0],["2013-06-21",215.85,221.1,203.7,210.9,207200.0],["2013-06-24",207.15,211.65,201.9,206.4,133827.0],["2013-06-25",209.1,217.5,205.95,217.05,129473.0],["2013-06-26",215.85,230.7,214.5,226.2,182873.0],["2013-06-27",229.35,235.8,224.7,227.4,130667.0],["2013-06-28",227.25,238.8,221.85,234.15,187600.0],["2013-07-01",240.9,253.35,240.0,245.4,182060.0],["2013-07-02",247.2,275.7,246.75,275.55,313087.0],["2013-07-03",276.75,281.4,267.75,279.75,140420.0],["2013-07-05",280.5,321.3,280.35,319.05,431960.0],["2013-07-08",321.0,329.7,292.65,293.7,399440.0],["2013-07-09",294.75,301.2,289.5,298.95,153567.0],["2013-07-10",312.0,316.5,297.6,299.25,153307.0],["2013-07-11",303.45,304.95,288.0,293.25,115220.0],["2013-07-12",294.9,311.85,291.75,304.95,162167.0],["2013-07-15",310.5,325.65,304.5,316.05,151693.0],["2013-07-16",316.8,318.45,300.0,303.15,103773.0],["2013-07-17",301.5,311.7,300.6,311.55,74907.0],["2013-07-18",311.4,314.85,305.25,310.35,71840.0],["2013-07-19",311.85,324.0,308.4,316.2,119047.0],["2013-07-22",316.65,328.2,311.55,321.3,109513.0],["2013-07-23",322.5,324.45,304.8,307.5,96760.0],["2013-07-24",311.25,314.25,293.55,296.7,112847.0],["2013-07-25",297.0,307.2,288.0,305.55,77200.0],["2013-07-26",301.95,305.25,296.4,304.05,52360.0],["2013-07-29",304.05,305.7,294.9,298.65,69380.0],["2013-07-30",300.45,310.5,297.15,308.85,71673.0],["2013-07-31",309.6,313.95,303.75,307.2,54767.0],["2013-08-01",313.65,317.85,309.0,313.05,75733.0],["2013-08-02",311.55,328.35,310.5,323.55,82053.0],["2013-08-05",324.75,336.0,318.75,320.55,123993.0],["2013-08-06",315.0,321.9,297.15,305.4,131067.0],["2013-08-07",303.9,306.0,291.15,298.95,93200.0],["2013-08-08",303.0,304.35,280.5,284.1,129840.0],["2013-08-09",282.0,289.2,278.55,284.25,114033.0],["2013-08-12",293.1,307.5,289.2,305.4,182087.0],["2013-08-13",304.2,306.75,298.95,304.65,86133.0],["2013-08-14",304.05,307.8,299.55,306.3,67660.0],["2013-08-15",301.8,304.65,291.3,303.0,95520.0],["2013-08-16",303.75,309.0,299.4,301.8,67127.0],["2013-08-19",300.45,310.35,299.7,300.0,72267.0],["2013-08-20",300.75,319.8,300.3,315.9,86627.0],["2013-08-21",315.9,334.95,314.7,333.9,159433.0],["2013-08-22",335.85,358.8,335.85,348.9,176727.0],["2013-08-23",349.8,354.45,342.3,353.85,72180.0],["2013-08-26",357.0,359.85,349.5,354.6,86273.0],["2013-08-27",347.1,351.6,329.1,329.4,116473.0],["2013-08-28",328.8,335.1,320.7,328.2,123427.0],["2013-08-29",332.25,341.55,328.2,336.15,75947.0],["2013-08-30",336.9,340.05,323.7,325.8,74967.0],["2013-09-03",331.35,338.25,329.25,336.0,78960.0],["2013-09-04",337.35,359.85,331.8,358.5,151533.0],["2013-09-05",363.3,376.5,357.6,359.85,112220.0],["2013-09-06",360.75,366.75,350.85,356.85,122227.0],["2013-09-09",360.0,371.25,357.9,368.1,106767.0],["2013-09-10",371.7,374.7,364.5,368.7,70873.0],["2013-09-11",368.25,369.45,343.95,348.75,144687.0],["2013-09-12",349.95,364.8,349.5,356.1,71367.0],["2013-09-13",356.25,363.3,351.15,358.5,59733.0],["2013-09-16",367.2,375.15,363.15,373.65,101600.0],["2013-09-17",376.5,390.45,376.5,385.95,125573.0],["2013-09-18",386.25,402.45,379.5,401.4,140360.0],["2013-09-19",405.0,430.5,405.0,429.0,280800.0],["2013-09-20",430.5,439.65,417.3,434.4,265167.0],["2013-09-23",445.8,493.5,441.15,490.2,437447.0],["2013-09-24",494.85,514.2,486.45,514.05,318840.0],["2013-09-25",517.2,517.35,492.15,502.2,230120.0],["2013-09-26",504.6,537.0,503.85,536.85,235333.0],["2013-09-27",535.65,569.7,503.1,540.15,325427.0],["2013-09-30",517.95,553.65,483.0,531.45,266787.0],["2013-10-01",539.4,567.6,538.95,567.45,190113.0],["2013-10-02",573.15,582.6,548.25,550.65,301173.0],["2013-10-03",546.6,552.0,487.5,506.4,365100.0],["2013-10-04",502.8,522.15,486.15,488.25,245707.0],["2013-10-07",478.2,497.4,459.0,477.45,247507.0],["2013-10-08",475.8,476.7,429.3,434.25,395200.0],["2013-10-09",429.15,430.5,378.0,385.5,469960.0],["2013-10-10",403.5,434.25,400.8,425.25,327780.0],["2013-10-11",410.55,414.3,388.5,408.3,238193.0],["2013-10-14",390.6,428.85,390.0,422.85,196300.0],["2013-10-15",418.35,424.95,392.4,392.85,172740.0],["2013-10-16",397.8,418.65,393.75,416.7,147540.0],["2013-10-17",416.1,418.5,399.3,405.0,135593.0],["2013-10-18",410.7,414.15,376.65,387.0,206833.0],["2013-10-21",382.05,390.0,342.9,351.9,374013.0],["2013-10-22",355.65,375.0,341.85,364.05,204547.0],["2013-10-23",360.3,382.95,357.6,382.05,241407.0],["2013-10-24",382.05,388.05,368.55,370.95,272147.0],["2013-10-25",373.65,376.95,364.8,369.75,132027.0],["2013-10-28",369.75,373.95,346.8,353.25,161653.0],["2013-10-29",352.5,370.35,350.55,365.85,176953.0],["2013-10-30",364.05,371.25,337.8,341.85,153500.0],["2013-10-31",339.45,349.35,331.05,343.5,145007.0],["2013-11-01",342.9,349.35,333.0,339.3,138367.0],["2013-11-04",341.25,362.4,339.0,353.25,156607.0],["2013-11-05",348.75,357.15,340.05,351.45,149387.0],["2013-11-06",354.45,356.55,312.75,322.65,200667.0],["2013-11-07",388.95,437.7,363.75,371.55,577433.0],["2013-11-08",374.7,395.4,367.5,384.75,216620.0],["2013-11-11",401.25,401.25,375.0,387.3,166327.0],["2013-11-12",384.75,388.65,372.9,387.15,179373.0],["2013-11-13",380.25,386.1,376.65,384.0,104080.0],["2013-11-14",383.25,386.7,368.4,373.05,113940.0],["2013-11-15",373.8,383.25,365.1,372.6,128527.0],["2013-11-18",373.35,384.0,357.9,363.0,177560.0],["2013-11-19",362.1,373.8,358.5,362.25,103240.0],["2013-11-20",363.0,378.15,355.5,370.65,118507.0],["2013-11-21",371.85,393.75,371.85,391.35,104313.0],["2013-11-22",397.5,441.45,397.05,424.65,311380.0],["2013-11-25",394.2,420.0,381.45,383.25,320280.0],["2013-11-26",380.7,409.5,378.45,406.8,137540.0],["2013-11-27",406.05,417.15,403.8,410.4,129600.0],["2013-11-29",415.8,419.85,405.45,416.4,73807.0],["2013-12-02",423.75,424.2,405.0,407.7,119827.0],["2013-12-03",406.5,412.05,400.8,407.1,120280.0],["2013-12-04",390.0,405.3,378.9,392.4,236153.0],["2013-12-05",384.0,397.2,372.3,376.65,362573.0],["2013-12-06",382.05,389.7,369.6,388.05,115393.0],["2013-12-09",388.5,390.15,362.55,366.3,119900.0],["2013-12-10",367.8,374.85,351.75,356.7,151240.0],["2013-12-11",358.65,359.1,326.1,330.75,199587.0],["2013-12-12",330.15,341.7,329.1,333.6,112740.0],["2013-12-13",333.6,341.7,329.1,337.8,154267.0],["2013-12-16",343.8,362.55,339.45,355.65,152207.0],["2013-12-17",352.5,355.2,340.65,353.85,116287.0],["2013-12-18",355.65,363.6,341.85,363.0,141340.0],["2013-12-19",359.1,361.35,341.25,344.7,126513.0],["2013-12-20",346.5,354.9,337.8,349.8,274933.0],["2013-12-23",355.5,360.75,351.15,354.9,120733.0],["2013-12-24",356.55,357.75,342.9,345.6,45140.0],["2013-12-26",348.45,370.35,347.1,360.45,198753.0],["2013-12-27",362.25,369.15,345.45,349.35,127440.0],["2013-12-30",352.35,356.1,342.9,351.0,91880.0],["2013-12-31",351.15,365.1,350.25,363.15,126007.0],["2014-01-02",360.45,370.2,350.7,369.15,134587.0],["2014-01-03",370.35,372.6,360.45,364.2,67560.0],["2014-01-06",372.0,372.0,333.6,334.95,158860.0],["2014-01-07",338.1,342.15,333.75,339.75,96780.0],["2014-01-08",339.75,355.05,334.5,349.5,96820.0],["2014-01-09",353.4,358.5,341.4,346.8,79687.0],["2014-01-10",346.5,367.05,344.85,365.85,103753.0],["2014-01-13",375.45,400.8,363.9,384.9,274247.0],["2014-01-14",396.45,419.1,380.4,414.75,272787.0],["2014-01-15",421.5,423.0,403.5,413.55,154540.0],["2014-01-16",411.75,429.9,409.05,428.85,154213.0],["2014-01-17",430.2,440.1,419.25,424.8,131140.0],["2014-01-21",427.05,440.85,422.4,440.85,130780.0],["2014-01-22",446.4,457.2,435.75,442.65,114880.0],["2014-01-23",437.7,439.5,411.15,437.7,120947.0],["2014-01-24",425.4,433.05,405.0,407.1,156393.0],["2014-01-27",402.15,406.35,375.15,386.55,150693.0],["2014-01-28",388.65,400.35,387.15,392.7,93660.0],["2014-01-29",391.5,392.85,375.3,380.1,84207.0],["2014-01-30",385.35,407.85,384.0,396.15,93813.0],["2014-01-31",389.7,399.45,384.0,386.7,97167.0],["2014-02-03",385.8,392.25,358.65,361.5,141927.0],["2014-02-04",365.85,380.55,361.8,378.9,127973.0],["2014-02-05",376.8,390.0,360.15,363.15,191260.0],["2014-02-06",363.6,368.4,341.4,349.95,175853.0],["2014-02-07",351.15,380.55,350.1,380.25,190633.0],["2014-02-10",378.3,387.9,376.5,384.9,87967.0],["2014-02-11",384.75,392.55,377.4,391.8,114020.0],["2014-02-12",391.5,423.0,391.5,420.0,200833.0],["2014-02-13",412.05,417.9,404.4,411.75,107820.0],["2014-02-14",410.85,415.95,400.05,407.7,110687.0],["2014-02-18",401.7,423.0,401.4,416.4,102713.0],["2014-02-19",414.45,417.9,408.15,412.2,86007.0],["2014-02-20",411.0,437.1,404.7,431.4,134613.0],["2014-02-21",435.45,477.45,433.95,473.4,272153.0],["2014-02-24",477.75,499.95,468.0,473.1,197993.0],["2014-02-25",471.9,481.5,453.75,465.0,186927.0],["2014-02-26",468.0,480.0,462.0,469.5,131600.0],["2014-02-27",466.8,475.5,451.95,473.85,96467.0],["2014-02-28",474.75,478.2,430.2,438.3,163333.0],["2014-03-03",410.4,415.95,386.4,394.2,305287.0],["2014-03-04",402.9,419.1,400.05,415.35,161127.0],["2014-03-05",418.2,426.75,414.3,418.8,100127.0],["2014-03-06",418.5,418.65,387.0,395.55,149267.0],["2014-03-07",400.2,400.8,378.15,380.4,175653.0],["2014-03-10",375.45,380.4,363.9,373.5,174487.0],["2014-03-11",376.2,380.7,359.25,362.7,139433.0],["2014-03-12",360.15,379.65,355.95,369.45,99300.0],["2014-03-13",375.0,376.95,353.1,357.3,119867.0],["2014-03-14",353.55,359.25,345.6,347.1,118973.0],["2014-03-17",359.25,378.3,351.6,362.7,181960.0],["2014-03-18",367.5,378.75,364.05,375.75,117080.0],["2014-03-19",376.5,380.1,366.75,368.25,80560.0],["2014-03-20",365.4,367.95,353.7,356.85,74807.0],["2014-03-21",358.5,358.5,319.8,322.8,256153.0],["2014-03-24",326.7,329.7,277.8,297.6,354480.0],["2014-03-25",304.05,307.2,275.25,282.75,199520.0],["2014-03-26",285.6,287.55,266.85,267.3,176707.0],["2014-03-27",263.55,279.15,257.25,279.15,234253.0],["2014-03-28",279.3,284.55,252.9,254.25,260580.0],["2014-03-31",256.35,265.5,248.7,265.05,257140.0],["2014-04-01",268.35,276.0,262.65,269.1,189973.0],["2014-04-02",272.85,277.8,262.95,266.85,144693.0],["2014-04-03",268.2,270.0,237.3,245.85,251580.0],["2014-04-04",246.45,251.25,234.15,239.55,164560.0],["2014-04-07",237.15,245.7,228.75,238.5,161840.0],["2014-04-08",240.3,245.1,230.25,233.55,137107.0],["2014-04-09",235.95,256.05,234.9,255.0,195093.0],["2014-04-10",256.2,258.0,232.65,234.3,170573.0],["2014-04-11",230.1,233.1,208.95,210.3,304687.0],["2014-04-14",215.85,220.05,201.15,205.8,175353.0],["2014-04-15",206.1,212.4,187.5,205.95,279593.0],["2014-04-16",208.35,222.3,204.9,220.35,230920.0],["2014-04-17",219.3,223.95,211.65,213.6,169047.0],["2014-04-21",216.9,223.2,213.75,222.45,134800.0],["2014-04-22",223.8,242.4,223.8,240.15,200980.0],["2014-04-23",238.95,239.85,218.85,220.65,172847.0],["2014-04-24",224.1,224.25,207.15,220.2,131427.0],["2014-04-25",217.35,219.6,207.6,210.6,139267.0],["2014-04-28",211.35,215.7,197.25,207.45,125253.0],["2014-04-29",208.8,223.2,203.55,221.7,135360.0],["2014-04-30",223.65,225.45,213.0,225.0,179220.0],["2014-05-01",225.0,226.5,213.15,219.6,204293.0],["2014-05-02",221.4,225.0,211.95,217.65,102760.0],["2014-05-05",213.9,216.0,208.95,210.3,133907.0],["2014-05-06",208.95,210.15,193.05,196.5,188873.0],["2014-05-07",195.45,198.6,184.2,189.75,143467.0],["2014-05-08",187.95,194.4,165.3,166.35,284173.0],["2014-05-09",165.0,193.35,161.4,191.85,248527.0],["2014-05-12",198.3,205.35,191.4,193.65,214293.0],["2014-05-13",194.1,200.55,185.55,186.0,136760.0],["2014-05-14",201.6,239.55,192.75,236.1,617687.0],["2014-05-15",228.0,229.95,203.4,210.3,353100.0],["2014-05-16",210.3,213.0,198.6,199.95,158120.0],["2014-05-19",198.6,207.3,196.95,205.35,112847.0],["2014-05-20",203.25,205.2,185.4,188.85,204607.0],["2014-05-21",189.75,195.45,188.4,191.55,106340.0],["2014-05-22",190.5,201.75,190.2,199.8,136793.0],["2014-05-23",199.95,205.5,196.95,199.5,88613.0],["2014-05-27",201.15,223.5,201.0,223.35,158593.0],["2014-05-28",223.65,225.75,215.1,216.3,137027.0],["2014-05-29",218.4,226.95,211.95,214.5,102413.0],["2014-05-30",220.5,223.35,211.65,219.15,177740.0],["2014-06-02",219.6,224.1,199.5,205.35,163080.0],["2014-06-03",204.45,206.4,193.65,198.3,129240.0],["2014-06-04",195.3,202.2,194.55,201.75,89167.0],["2014-06-05",203.7,238.95,203.55,227.25,386627.0],["2014-06-06",226.95,228.0,217.8,227.1,118233.0],["2014-06-09",227.1,254.85,225.6,243.9,291627.0],["2014-06-10",244.65,261.75,240.3,258.9,252060.0],["2014-06-11",254.25,271.8,253.05,261.75,267520.0],["2014-06-12",260.25,267.75,248.7,259.35,195340.0],["2014-06-13",260.25,264.3,250.8,257.25,119993.0],["2014-06-16",255.45,271.5,255.45,264.0,150873.0],["2014-06-17",265.05,270.0,259.5,264.6,126113.0],["2014-06-18",264.3,268.2,255.9,261.6,121913.0],["2014-06-19",262.35,267.3,244.65,252.75,200293.0],["2014-06-20",255.0,255.0,248.55,251.85,128933.0],["2014-06-23",252.9,261.75,247.05,248.55,108607.0],["2014-06-24",249.0,258.45,247.8,253.8,140447.0],["2014-06-25",251.85,260.4,249.15,257.7,94267.0],["2014-06-26",259.95,260.55,247.65,251.25,73553.0],["2014-06-27",249.9,253.2,244.65,249.3,111973.0],["2014-06-30",248.1,254.1,243.75,244.8,88293.0],["2014-07-01",246.75,262.95,245.55,259.8,154753.0],["2014-07-02",260.85,274.5,258.75,263.55,175407.0],["2014-07-03",264.75,267.9,255.9,258.6,60807.0],["2014-07-07",257.7,258.6,235.8,236.4,160133.0],["2014-07-08",235.65,238.5,212.7,218.55,251600.0],["2014-07-09",220.5,220.65,210.9,214.65,130527.0],["2014-07-10",206.25,220.2,201.0,211.8,139707.0],["2014-07-11",213.0,227.1,208.5,220.65,130793.0],["2014-07-14",224.25,226.35,215.1,216.0,82107.0],["2014-07-15",216.3,219.9,199.5,201.3,147187.0],["2014-07-16",205.2,206.25,191.7,197.55,143667.0],["2014-07-17",194.55,195.9,178.95,180.75,209700.0],["2014-07-18",180.75,193.35,180.75,192.75,155147.0],["2014-07-21",190.5,197.85,186.9,195.0,97873.0],["2014-07-22",196.8,200.4,189.0,191.25,93840.0],["2014-07-23",197.85,213.0,196.2,212.4,191760.0],["2014-07-24",214.8,215.55,201.0,211.05,239167.0],["2014-07-25",211.05,211.8,201.9,203.55,122727.0],["2014-07-28",204.0,207.0,193.65,196.35,98207.0],["2014-07-29",197.1,207.0,193.8,204.75,114873.0],["2014-07-30",208.35,213.75,202.05,205.5,98607.0],["2014-07-31",202.5,205.2,195.0,196.35,110753.0],["2014-08-01",195.45,201.3,188.25,194.4,121320.0],["2014-08-04",196.65,201.3,192.75,200.1,116140.0],["2014-08-05",196.8,206.55,195.15,200.55,95947.0],["2014-08-06",198.9,204.9,197.55,199.5,72727.0],["2014-08-07",200.1,209.85,193.95,208.5,183147.0],["2014-08-08",209.25,219.0,208.95,216.15,133940.0],["2014-08-11",219.9,231.15,217.5,227.1,154267.0],["2014-08-12",226.2,227.55,218.55,219.9,96993.0],["2014-08-13",220.65,229.5,218.4,227.1,104767.0],["2014-08-14",227.1,231.0,221.7,227.1,73053.0],["2014-08-15",229.2,233.1,220.95,225.6,99993.0],["2014-08-18",228.6,232.05,226.2,229.5,119327.0],["2014-08-19",230.4,238.2,226.95,232.05,126593.0],["2014-08-20",230.1,236.55,224.55,226.65,130787.0],["2014-08-21",228.0,228.45,211.2,214.65,245593.0],["2014-08-22",214.5,221.1,207.15,218.25,131860.0],["2014-08-25",221.4,229.95,221.4,225.75,103060.0],["2014-08-26",226.65,255.0,226.05,246.3,303000.0],["2014-08-27",245.55,253.35,240.0,242.25,146180.0],["2014-08-28",240.0,249.6,234.75,236.1,108320.0],["2014-08-29",238.05,243.45,236.7,238.65,87200.0],["2014-09-02",243.15,245.25,231.75,237.3,76507.0],["2014-09-03",239.1,248.7,236.25,236.7,106913.0],["2014-09-04",237.0,247.65,237.0,238.05,156867.0],["2014-09-05",237.0,241.05,224.4,228.0,171720.0],["2014-09-08",228.9,234.45,225.6,232.5,72860.0],["2014-09-09",231.45,234.3,225.0,226.2,70767.0],["2014-09-10",226.5,234.75,225.9,234.0,84480.0],["2014-09-11",231.0,235.2,226.5,232.65,91180.0],["2014-09-12",232.5,234.9,223.2,227.1,94087.0],["2014-09-15",225.6,225.6,210.6,213.45,114707.0],["2014-09-16",211.8,215.7,208.5,212.85,86587.0],["2014-09-17",213.3,221.1,213.15,216.3,85807.0],["2014-09-18",217.35,219.45,207.9,211.35,83853.0],["2014-09-19",211.8,217.95,207.0,210.75,124973.0],["2014-09-22",208.8,210.75,197.4,205.5,125107.0],["2014-09-23",203.4,210.75,201.3,201.3,80100.0],["2014-09-24",202.2,211.65,200.55,208.5,93413.0],["2014-09-25",217.35,219.6,206.25,212.4,124900.0],["2014-09-26",220.2,220.65,212.4,215.25,106567.0],["2014-09-29",212.4,213.6,201.75,205.35,173940.0],["2014-09-30",205.5,208.2,193.8,194.4,169520.0],["2014-10-01",193.2,194.85,182.25,185.55,181033.0],["2014-10-02",186.0,196.5,181.65,195.9,134387.0],["2014-10-03",199.65,207.75,195.3,206.85,137573.0],["2014-10-06",207.3,208.65,190.95,197.25,157880.0],["2014-10-07",193.35,202.35,190.5,197.7,121993.0],["2014-10-08",196.8,205.35,192.0,204.9,117133.0],["2014-10-09",202.2,202.2,191.85,194.7,108093.0],["2014-10-10",193.5,201.0,188.1,188.25,101893.0],["2014-10-13",192.75,200.1,183.3,193.05,112460.0],["2014-10-14",195.9,213.15,193.95,207.3,187233.0],["2014-10-15",206.7,224.55,202.5,222.45,220420.0],["2014-10-16",217.95,232.35,214.05,229.5,209680.0],["2014-10-17",234.3,235.05,220.05,223.05,131793.0],["2014-10-20",221.4,234.0,221.4,227.25,112567.0],["2014-10-21",229.8,231.0,216.15,221.1,104687.0],["2014-10-22",220.8,224.1,216.3,217.65,84753.0],["2014-10-23",220.95,234.45,220.65,231.15,121567.0],["2014-10-24",231.0,239.85,228.0,232.5,122500.0],["2014-10-27",230.7,233.25,222.0,231.3,77780.0],["2014-10-28",233.1,256.2,231.3,255.9,200333.0],["2014-10-29",254.1,254.7,245.4,252.75,127727.0],["2014-10-30",250.95,260.85,245.25,255.3,108387.0],["2014-10-31",262.65,266.25,249.45,251.25,121047.0],["2014-11-03",251.25,258.45,244.95,250.35,101233.0],["2014-11-04",248.7,254.1,246.15,248.7,64540.0],["2014-11-05",249.6,250.65,193.8,196.5,424367.0],["2014-11-06",193.35,212.4,192.0,202.2,212853.0],["2014-11-07",201.15,205.35,193.5,201.3,144873.0],["2014-11-10",201.9,222.45,196.95,222.15,196247.0],["2014-11-11",221.4,223.5,213.45,216.9,122320.0],["2014-11-12",214.65,223.05,214.05,222.15,81333.0],["2014-11-13",223.05,229.05,213.3,213.9,115893.0],["2014-11-14",212.85,228.75,203.55,212.4,402480.0],["2014-11-17",249.3,292.2,244.5,273.75,1493700.0],["2014-11-18",273.45,275.85,252.0,265.8,580200.0],["2014-11-19",265.8,291.0,261.15,280.95,516100.0],["2014-11-20",280.8,320.85,279.9,306.9,733113.0],["2014-11-21",310.65,319.2,301.65,312.45,381493.0],["2014-11-24",314.25,325.5,303.3,313.95,269713.0],["2014-11-25",312.45,316.2,296.7,305.7,210467.0],["2014-11-26",305.7,310.05,301.65,308.1,98387.0],["2014-11-28",308.1,314.85,301.2,304.2,77587.0],["2014-12-01",301.5,304.8,289.95,290.55,117693.0],["2014-12-02",292.05,303.9,292.05,300.0,125827.0],["2014-12-03",300.0,304.5,291.6,292.5,121233.0],["2014-12-04",291.45,294.3,272.1,273.9,199607.0],["2014-12-05",280.8,288.45,268.35,274.05,185447.0],["2014-12-08",275.25,284.1,274.8,276.6,148047.0],["2014-12-09",269.55,278.7,262.8,276.0,190400.0],["2014-12-10",275.1,290.25,268.65,270.3,161727.0],["2014-12-11",273.75,284.55,271.2,272.85,101067.0],["2014-12-12",269.4,282.75,266.25,270.45,100520.0],["2014-12-15",272.55,277.35,252.3,253.2,133887.0],["2014-12-16",252.75,262.5,243.0,252.6,113880.0],["2014-12-17",249.0,272.1,249.0,271.65,115827.0],["2014-12-18",276.75,284.25,272.4,282.3,129480.0],["2014-12-19",281.7,291.75,278.55,283.8,192540.0],["2014-12-22",279.6,283.5,267.45,276.9,91447.0],["2014-12-23",277.8,277.8,256.95,258.9,102007.0],["2014-12-24",261.75,264.9,254.4,256.2,72527.0],["2014-12-26",258.3,274.05,258.3,273.6,81307.0],["2014-12-29",272.85,280.5,270.9,277.5,72600.0],["2014-12-30",276.45,282.6,271.8,272.7,59827.0],["2014-12-31",272.7,281.4,271.95,273.75,65813.0],["2015-01-02",276.15,282.6,272.25,276.15,63360.0],["2015-01-05",272.55,292.2,271.65,284.55,113713.0],["2015-01-06",285.15,295.8,273.15,278.4,156300.0],["2015-01-07",282.0,288.0,276.0,282.6,72580.0],["2015-01-08",285.0,291.0,278.1,287.1,87013.0],["2015-01-09",287.7,292.95,280.35,286.65,81547.0],["2015-01-12",288.0,291.75,282.3,285.45,73700.0],["2015-01-13",287.1,291.15,268.2,274.35,109033.0],["2015-01-14",267.3,279.75,267.15,277.95,83687.0],["2015-01-15",282.0,290.1,279.3,279.6,187293.0],["2015-01-16",278.4,306.45,277.2,304.5,913660.0],["2015-01-20",312.0,329.7,305.1,325.35,285853.0],["2015-01-21",326.1,358.8,325.35,334.35,307087.0],["2015-01-22",336.0,339.15,318.0,335.25,123300.0],["2015-01-23",336.0,341.25,327.75,341.25,72093.0],["2015-01-26",340.35,352.05,336.0,348.6,74127.0],["2015-01-27",340.95,362.25,339.75,355.65,129760.0],["2015-01-28",356.55,357.3,333.45,334.05,146987.0],["2015-01-29",334.5,337.05,318.45,329.25,121227.0],["2015-01-30",328.2,337.2,320.85,321.3,104207.0],["2015-02-02",322.2,325.35,301.65,315.3,104693.0],["2015-02-03",315.9,319.35,294.0,306.3,117013.0],["2015-02-04",301.35,301.35,279.6,286.8,188707.0],["2015-02-05",286.05,299.85,286.05,296.25,97100.0],["2015-02-06",295.2,300.0,287.25,292.5,77307.0],["2015-02-09",289.2,303.75,288.0,294.15,69320.0],["2015-02-10",295.65,298.5,285.6,296.85,61627.0],["2015-02-11",286.95,310.05,286.5,297.45,100353.0],["2015-02-12",300.0,308.7,293.85,306.75,61700.0],["2015-02-13",307.65,317.1,303.15,314.55,62773.0],["2015-02-17",316.5,327.0,315.0,321.6,56667.0],["2015-02-18",322.2,332.1,317.85,327.45,67300.0],["2015-02-19",327.0,330.45,318.9,320.7,59120.0],["2015-02-20",320.7,327.3,313.95,318.15,79740.0],["2015-02-23",352.5,386.7,348.75,370.95,590360.0],["2015-02-24",367.5,393.75,365.4,381.9,281327.0],["2015-02-25",378.45,397.35,361.5,374.4,238380.0],["2015-02-26",362.55,375.6,359.55,374.1,510380.0],["2015-02-27",380.4,388.65,371.25,383.1,153307.0],["2015-03-02",384.15,409.95,379.35,406.95,196087.0],["2015-03-03",406.05,406.95,388.5,395.55,141200.0],["2015-03-04",395.55,442.5,391.95,439.5,329680.0],["2015-03-05",443.4,465.6,432.3,446.7,230220.0],["2015-03-06",443.1,451.05,436.05,440.85,133620.0],["2015-03-09",442.65,446.25,422.7,428.55,131507.0],["2015-03-10",421.5,434.25,413.1,426.15,114767.0],["2015-03-11",432.75,448.2,428.55,441.75,144300.0],["2015-03-12",442.5,445.05,431.25,442.65,81813.0],["2015-03-13",442.5,457.05,439.35,446.1,86933.0],["2015-03-16",449.25,470.25,443.25,464.55,122200.0],["2015-03-17",480.6,481.2,440.25,453.45,228113.0],["2015-03-18",453.45,462.45,445.5,458.85,100960.0],["2015-03-19",461.25,492.3,459.15,476.7,157313.0],["2015-03-20",481.05,490.95,452.7,455.7,208847.0],["2015-03-23",447.3,457.5,424.35,427.95,179927.0],["2015-03-24",426.45,435.3,416.7,422.55,144173.0],["2015-03-25",422.7,427.5,387.6,393.0,214700.0],["2015-03-26",387.75,398.4,376.8,389.4,155767.0],["2015-03-27",391.5,416.7,390.45,407.55,149800.0],["2015-03-30",417.3,438.0,412.65,417.6,144113.0],["2015-03-31",413.85,426.15,410.4,418.05,168567.0],["2015-04-01",418.05,418.05,389.85,403.95,127547.0],["2015-04-02",405.0,406.5,393.0,396.45,93773.0],["2015-04-06",392.55,407.4,390.0,395.7,88927.0],["2015-04-07",396.45,420.6,396.45,407.85,105127.0],["2015-04-08",409.5,422.85,408.3,413.25,88927.0],["2015-04-09",413.7,422.1,399.3,411.9,104993.0],["2015-04-10",411.45,433.2,407.1,428.4,92640.0],["2015-04-13",427.5,444.15,425.25,428.25,105500.0],["2015-04-14",428.4,432.45,415.8,428.55,85680.0],["2015-04-15",429.6,437.1,417.75,421.05,134873.0],["2015-04-16",422.1,425.55,409.05,416.25,94900.0],["2015-04-17",408.75,414.0,393.45,401.4,268793.0],["2015-04-20",405.45,429.75,397.8,421.35,142627.0],["2015-04-21",423.75,426.9,415.2,418.05,57753.0],["2015-04-22",417.9,436.2,411.3,434.25,160047.0],["2015-04-23",435.0,451.65,431.25,448.65,149527.0],["2015-04-24",447.15,454.2,446.55,451.5,164967.0],["2015-04-27",452.55,453.6,376.05,379.95,352067.0],["2015-04-28",387.3,403.5,357.6,358.8,317993.0],["2015-04-29",367.35,392.7,361.35,368.1,211300.0],["2015-04-30",364.5,379.05,354.3,360.0,177027.0],["2015-05-01",367.05,376.35,360.75,371.1,112680.0],["2015-05-04",373.5,393.3,372.15,377.4,115933.0],["2015-05-05",376.2,376.8,358.5,364.65,124400.0],["2015-05-06",365.7,375.75,361.65,369.0,96207.0],["2015-05-07",366.9,374.7,361.5,371.4,71447.0],["2015-05-08",377.7,388.5,372.45,387.6,111660.0],["2015-05-11",386.4,397.35,380.85,385.05,96453.0],["2015-05-12",384.3,389.85,376.2,388.05,84933.0],["2015-05-13",388.65,393.6,383.85,390.45,81067.0],["2015-05-14",393.45,394.05,379.2,386.25,87887.0],["2015-05-15",385.95,397.5,383.7,387.15,107113.0],["2015-05-18",384.3,395.25,380.25,393.9,91713.0],["2015-05-19",396.3,404.4,391.05,399.75,84793.0],["2015-05-20",401.7,410.25,390.3,407.25,65067.0],["2015-05-21",408.9,414.75,403.65,407.1,59193.0],["2015-05-22",407.85,421.05,406.5,417.0,63453.0],["2015-05-26",417.45,422.85,412.05,418.05,88667.0],["2015-05-27",421.2,427.8,412.35,427.05,90527.0],["2015-05-28",427.5,437.1,422.7,435.45,118633.0],["2015-05-29",434.25,447.9,431.4,433.05,102000.0],["2015-06-01",416.1,449.1,394.65,427.5,265993.0],["2015-06-02",425.7,427.35,412.65,414.75,94740.0],["2015-06-03",415.95,420.0,406.5,408.0,113393.0],["2015-06-04",405.3,411.15,388.05,395.25,109600.0],["2015-06-05",395.55,401.25,387.15,399.9,113813.0],["2015-06-08",399.45,402.9,390.3,394.65,68713.0],["2015-06-09",394.5,397.35,376.5,377.85,114067.0],["2015-06-10",376.8,382.5,368.25,381.15,71573.0],["2015-06-11",383.25,386.4,377.85,383.25,47607.0],["2015-06-12",379.65,384.6,377.7,380.1,48107.0],["2015-06-15",378.45,379.35,364.95,370.65,78767.0],["2015-06-16",368.7,375.9,365.1,367.95,53240.0],["2015-06-17",367.95,376.5,365.85,366.0,58633.0],["2015-06-18",367.8,394.8,366.15,388.35,95007.0],["2015-06-19",387.15,391.35,378.15,383.4,76380.0],["2015-06-22",386.7,402.6,384.15,400.95,67500.0],["2015-06-23",399.45,402.75,388.8,393.9,52387.0],["2015-06-24",393.15,393.75,383.55,384.9,52653.0],["2015-06-25",383.55,388.2,376.35,381.45,48440.0],["2015-06-26",381.45,382.95,366.75,375.45,81707.0],["2015-06-29",367.5,375.0,354.3,355.05,88240.0],["2015-06-30",364.95,380.85,362.7,378.3,114800.0],["2015-07-01",386.7,386.7,368.25,375.75,66333.0],["2015-07-02",384.9,384.9,360.9,365.25,59513.0],["2015-07-06",363.6,387.45,359.25,382.2,111187.0],["2015-07-07",383.4,386.7,371.1,385.95,83147.0],["2015-07-08",381.0,385.95,360.75,364.2,74380.0],["2015-07-09",370.2,377.55,364.2,367.05,77447.0],["2015-07-10",371.7,379.35,366.3,373.35,68567.0],["2015-07-13",376.5,379.35,369.75,370.95,75493.0],["2015-07-14",369.0,392.25,365.55,391.8,100353.0],["2015-07-15",391.05,421.2,390.9,402.3,150740.0],["2015-07-16",402.9,415.05,395.7,400.2,91040.0],["2015-07-17",399.3,406.35,392.7,402.15,97807.0],["2015-07-20",403.95,407.7,391.95,395.85,68340.0],["2015-07-21",397.35,397.35,373.8,383.4,91953.0],["2015-07-22",377.4,385.2,375.0,383.1,38947.0],["2015-07-23",384.9,387.75,375.75,379.95,44827.0],["2015-07-24",375.45,384.0,365.4,366.15,64900.0],["2015-07-27",364.35,367.05,350.4,364.65,89773.0],["2015-07-28",366.75,373.2,360.0,367.8,57807.0],["2015-07-29",368.4,370.95,348.9,355.5,109160.0],["2015-07-30",355.95,359.4,337.8,352.8,162273.0],["2015-07-31",354.9,363.45,348.9,353.25,71720.0],["2015-08-03",352.05,358.95,343.2,349.5,61713.0],["2015-08-04",345.75,354.15,343.65,349.5,71233.0],["2015-08-05",352.35,367.2,349.95,353.4,73813.0],["2015-08-06",354.0,354.6,326.4,333.0,99020.0],["2015-08-07",328.5,328.5,311.4,323.7,89587.0],["2015-08-10",324.0,332.25,317.7,320.25,117980.0],["2015-08-11",252.0,261.6,240.15,254.4,597173.0],["2015-08-12",254.1,255.15,243.0,249.15,213053.0],["2015-08-13",248.85,260.85,246.15,247.5,146347.0],["2015-08-14",251.55,252.75,238.65,245.1,218213.0],["2015-08-17",246.9,248.55,237.3,242.25,119460.0],["2015-08-18",240.0,242.85,233.1,235.65,113873.0],["2015-08-19",234.0,234.0,225.0,226.5,158413.0],["2015-08-20",224.55,226.95,201.9,202.2,179253.0],["2015-08-21",195.3,213.6,194.25,202.95,200600.0],["2015-08-24",181.5,209.25,178.95,193.65,171073.0],["2015-08-25",205.95,222.3,205.65,209.55,254873.0],["2015-08-26",220.35,220.5,200.1,215.4,131133.0],["2015-08-27",220.2,230.7,218.4,226.65,133880.0],["2015-08-28",226.5,231.9,222.9,230.4,91727.0],["2015-08-31",230.1,237.6,221.55,222.6,98627.0],["2015-09-01",217.5,221.55,211.65,215.1,99993.0],["2015-09-02",219.6,222.15,211.95,222.15,76113.0],["2015-09-03",223.5,228.3,207.6,208.95,98667.0],["2015-09-04",202.65,216.75,202.65,211.95,59193.0],["2015-09-08",216.3,221.55,212.25,221.1,55793.0],["2015-09-09",222.75,226.5,213.6,214.35,72020.0],["2015-09-10",214.2,228.75,214.2,223.8,82907.0],["2015-09-11",221.1,232.05,219.75,231.75,79527.0],["2015-09-14",232.65,234.0,226.2,232.05,58953.0],["2015-09-15",233.25,237.3,229.95,235.2,62213.0],["2015-09-16",236.4,239.4,225.9,230.1,72060.0],["2015-09-17",229.5,240.0,227.55,239.4,81160.0],["2015-09-18",234.0,237.75,229.95,231.75,153540.0],["2015-09-21",234.15,236.4,212.7,213.45,148127.0],["2015-09-22",210.75,214.8,201.75,207.45,113593.0],["2015-09-23",207.3,209.55,198.6,199.5,102607.0],["2015-09-24",198.3,201.6,192.9,200.7,110587.0],["2015-09-25",203.55,204.15,178.5,182.7,146647.0],["2015-09-28",179.85,182.4,160.95,164.1,196520.0],["2015-09-29",166.05,168.6,151.65,155.7,174293.0],["2015-09-30",160.95,167.7,152.7,158.1,154287.0],["2015-10-01",159.0,161.7,152.25,158.55,131807.0],["2015-10-02",155.85,178.95,153.75,178.2,137520.0],["2015-10-05",180.3,186.15,172.35,177.9,117613.0],["2015-10-06",174.75,177.75,157.5,171.75,130673.0],["2015-10-07",171.75,182.7,165.9,179.4,178753.0],["2015-10-08",178.95,179.85,167.55,176.1,115233.0],["2015-10-09",175.95,192.6,175.5,192.0,134107.0],["2015-10-12",193.05,198.0,188.55,192.3,129033.0],["2015-10-13",191.1,207.9,189.45,190.5,182940.0],["2015-10-14",191.4,207.45,189.45,201.75,159440.0],["2015-10-15",200.85,208.95,196.65,208.8,163493.0],["2015-10-16",208.5,218.4,203.4,209.85,534540.0],["2015-10-19",214.5,215.7,197.55,203.7,141907.0],["2015-10-20",203.7,204.15,193.65,194.85,109420.0],["2015-10-21",197.4,199.5,181.95,192.45,135627.0],["2015-10-22",192.3,196.35,184.65,191.1,116173.0],["2015-10-23",194.25,200.7,191.1,199.05,79573.0],["2015-10-26",198.3,205.8,195.6,201.45,61967.0],["2015-10-27",200.1,205.35,197.4,204.9,59680.0],["2015-10-28",204.9,207.15,198.0,202.65,140140.0],["2015-10-29",202.65,203.1,183.3,184.2,202427.0],["2015-10-30",184.2,185.25,170.85,180.9,224793.0],["2015-11-02",182.25,194.7,179.85,193.95,142127.0],["2015-11-03",193.8,197.85,186.9,195.75,118360.0],["2015-11-04",196.8,200.85,190.65,196.05,111173.0],["2015-11-05",195.0,195.9,183.15,187.65,104360.0],["2015-11-06",181.5,216.3,181.05,206.55,217873.0],["2015-11-09",205.65,236.55,204.0,231.9,242420.0],["2015-11-10",231.6,235.35,223.05,231.9,148907.0],["2015-11-11",230.55,232.95,221.85,223.05,87347.0],["2015-11-12",222.0,223.65,209.7,210.15,92507.0],["2015-11-13",209.4,220.65,207.9,213.45,72700.0],["2015-11-16",211.8,218.85,207.9,217.35,116820.0],["2015-11-17",217.5,226.5,216.3,221.55,129753.0],["2015-11-18",223.5,225.15,212.85,221.1,124433.0],["2015-11-19",220.05,227.55,215.7,217.65,78720.0],["2015-11-20",217.95,261.75,212.55,242.85,414567.0],["2015-11-23",256.95,279.3,251.4,271.65,400880.0],["2015-11-24",268.95,271.8,258.15,266.85,180707.0],["2015-11-25",268.5,273.6,265.35,268.35,114000.0],["2015-11-27",269.55,273.3,265.95,267.6,48740.0],["2015-11-30",267.9,278.4,261.6,270.15,197747.0],["2015-12-01",271.5,272.7,260.85,267.3,197460.0],["2015-12-02",267.75,274.65,264.15,265.8,87700.0],["2015-12-03",268.05,270.15,248.4,249.75,139480.0],["2015-12-04",250.8,258.9,247.8,253.35,95133.0],["2015-12-07",253.5,259.5,226.8,229.05,194413.0],["2015-12-08",227.55,239.7,222.75,233.7,102473.0],["2015-12-09",231.9,236.7,226.2,227.55,76067.0],["2015-12-10",228.0,231.6,222.75,229.2,77293.0],["2015-12-11",224.85,229.2,215.4,216.6,83347.0],["2015-12-14",215.7,219.75,205.2,206.1,105320.0],["2015-12-15",210.15,220.65,209.85,219.0,93380.0],["2015-12-16",222.15,231.3,217.5,229.5,96073.0],["2015-12-17",231.0,232.2,220.8,225.15,64133.0],["2015-12-18",224.55,236.4,224.25,232.8,135573.0],["2015-12-21",232.65,240.3,227.7,239.85,83300.0],["2015-12-22",240.15,241.5,230.55,232.5,58867.0],["2015-12-23",234.0,239.85,232.5,239.1,49627.0],["2015-12-24",239.25,249.6,237.75,247.5,60707.0],["2015-12-28",245.1,249.75,238.35,240.6,77800.0],["2015-12-29",241.5,245.85,239.55,242.55,59573.0],["2015-12-30",241.65,247.05,239.55,241.95,57780.0],["2015-12-31",240.45,241.05,235.05,235.2,51207.0],["2016-01-04",228.45,231.0,221.25,224.85,100853.0],["2016-01-05",225.0,234.15,222.9,232.05,98147.0],["2016-01-06",229.8,229.8,210.45,214.65,119847.0],["2016-01-07",208.35,210.0,195.3,197.55,140307.0],["2016-01-08",200.7,205.35,190.2,190.95,105240.0],["2016-01-11",193.2,194.1,165.3,175.95,150013.0],["2016-01-12",178.2,190.8,168.9,182.1,137313.0],["2016-01-13",183.9,186.15,159.3,160.05,131407.0],["2016-01-14",161.85,167.85,144.9,162.6,202740.0],["2016-01-15",156.6,167.85,150.0,167.1,516613.0],["2016-01-19",175.65,177.3,155.55,157.5,231467.0],["2016-01-20",154.2,172.35,148.8,169.05,203340.0],["2016-01-21",169.8,182.4,166.95,171.45,173113.0],["2016-01-22",175.8,178.8,164.1,169.5,164160.0],["2016-01-25",166.95,170.55,160.2,160.35,162307.0],["2016-01-26",158.85,160.35,147.15,149.85,283707.0],["2016-01-27",150.0,151.5,141.15,144.0,196427.0],["2016-01-28",144.15,147.15,126.0,126.75,297513.0],["2016-01-29",126.75,130.95,118.8,124.5,279067.0],["2016-02-01",125.85,125.85,116.25,122.85,252600.0],["2016-02-02",121.05,121.65,108.15,112.05,321773.0],["2016-02-03",112.95,115.35,101.25,108.6,283907.0],["2016-02-04",106.95,117.45,101.55,110.7,315820.0],["2016-02-05",110.25,113.1,100.5,108.9,496380.0],["2016-02-08",106.35,107.25,100.05,102.6,280380.0],["2016-02-09",99.75,110.1,97.5,104.7,224507.0],["2016-02-10",105.9,108.75,96.45,96.75,281707.0],["2016-02-11",94.8,103.8,93.75,101.1,209847.0],["2016-02-12",102.3,109.95,98.55,108.75,194500.0],["2016-02-16",112.2,115.95,107.7,115.35,248287.0],["2016-02-17",116.4,118.35,108.9,112.35,227887.0],["2016-02-18",112.5,113.7,100.95,105.0,198047.0],["2016-02-19",105.15,106.2,101.25,105.0,142473.0],["2016-02-22",107.4,109.2,100.2,105.15,215140.0],["2016-02-23",105.0,106.8,100.35,100.35,211680.0],["2016-02-24",99.9,103.65,93.9,103.05,295100.0],["2016-02-25",111.6,115.5,103.35,103.65,377993.0],["2016-02-26",105.6,114.6,99.45,114.3,327340.0],["2016-02-29",113.7,114.75,102.0,102.0,261860.0],["2016-03-01",106.65,115.65,105.0,112.5,363707.0],["2016-03-02",112.65,125.55,111.45,124.65,347500.0],["2016-03-03",125.4,131.25,122.25,123.75,217473.0],["2016-03-04",124.65,127.95,119.7,122.85,211453.0],["2016-03-07",56.4,64.95,55.5,56.85,1558467.0],["2016-03-08",58.05,61.2,53.55,55.2,512047.0],["2016-03-09",55.5,56.85,51.75,54.3,304747.0],["2016-03-10",54.0,56.1,53.55,54.15,227267.0],["2016-03-11",55.05,55.05,51.3,52.2,333467.0],["2016-03-14",51.75,54.75,51.6,52.2,313073.0],["2016-03-15",51.75,52.2,49.05,49.2,247633.0],["2016-03-16",48.9,49.95,46.8,48.15,251200.0],["2016-03-17",47.4,48.45,44.4,47.55,224500.0],["2016-03-18",46.95,48.6,44.7,48.45,686440.0],["2016-03-21",48.15,54.45,47.85,54.15,382973.0],["2016-03-22",54.15,59.85,53.7,58.35,329520.0],["2016-03-23",58.5,60.0,53.4,53.55,233347.0],["2016-03-24",53.1,54.6,50.4,52.95,160133.0],["2016-03-28",53.4,54.3,51.15,52.05,94033.0],["2016-03-29",51.9,55.95,49.5,55.65,164360.0],["2016-03-30",55.8,59.55,53.85,54.0,191133.0],["2016-03-31",53.55,58.05,52.65,56.7,198047.0],["2016-04-01",55.65,59.4,54.45,59.25,185860.0],["2016-04-04",59.55,67.8,59.25,65.55,359620.0],["2016-04-05",64.95,69.75,63.75,65.7,253573.0],["2016-04-06",65.85,73.35,65.85,73.35,312600.0],["2016-04-07",73.05,74.4,67.5,70.65,343360.0],["2016-04-08",71.85,72.75,66.9,70.05,210347.0],["2016-04-11",69.9,71.55,66.0,67.35,207493.0],["2016-04-12",67.2,69.0,64.8,68.4,254053.0],["2016-04-13",69.75,72.3,67.8,68.55,266613.0],["2016-04-14",68.85,71.85,67.5,69.0,183440.0],["2016-04-15",69.0,70.35,66.75,69.6,423587.0],["2016-04-18",74.55,74.55,65.7,66.0,370900.0],["2016-04-19",66.75,67.2,59.85,60.0,341853.0],["2016-04-20",60.45,61.5,59.25,60.0,212500.0],["2016-04-21",60.0,62.85,59.25,61.95,268200.0],["2016-04-22",61.65,63.0,59.85,61.05,234913.0],["2016-04-25",61.2,63.15,60.3,60.45,152447.0],["2016-04-26",60.75,62.1,58.65,59.4,276360.0],["2016-04-27",60.3,62.85,57.6,61.2,213953.0],["2016-04-28",59.4,66.9,59.25,62.85,283387.0],["2016-04-29",63.0,65.7,59.55,60.0,218273.0],["2016-05-02",61.35,63.15,59.25,62.25,193933.0],["2016-05-03",61.95,65.7,60.45,61.05,241853.0],["2016-05-04",61.2,63.15,57.3,57.45,245613.0],["2016-05-05",58.5,59.4,52.2,52.35,315340.0],["2016-05-06",52.65,53.7,51.0,52.35,178727.0],["2016-05-09",52.35,59.4,51.45,58.8,266020.0],["2016-05-10",58.95,60.0,55.5,57.3,150327.0],["2016-05-11",57.0,57.75,53.1,53.55,158267.0],["2016-05-12",53.85,54.9,51.15,51.9,192780.0],["2016-05-13",51.75,57.3,51.75,56.1,181800.0],["2016-05-16",55.8,58.05,54.75,57.75,198760.0],["2016-05-17",57.3,59.1,55.8,56.1,190127.0],["2016-05-18",55.65,59.1,55.65,58.95,135473.0],["2016-05-19",58.65,61.8,57.75,58.2,184553.0],["2016-05-20",58.5,60.45,57.6,60.45,202007.0],["2016-05-23",60.75,67.5,60.45,64.05,283600.0],["2016-05-24",64.8,65.55,60.9,63.15,243760.0],["2016-05-25",63.45,65.7,62.55,63.3,182380.0],["2016-05-26",63.75,64.5,62.1,62.55,125153.0],["2016-05-27",62.55,65.1,61.35,64.95,96633.0],["2016-05-31",66.0,68.85,65.7,68.7,191227.0],["2016-06-01",68.25,69.3,66.15,68.25,203140.0],["2016-06-02",68.25,75.0,67.65,75.0,295647.0],["2016-06-03",75.3,76.95,68.25,68.4,336900.0],["2016-06-06",70.65,73.5,68.4,72.9,251140.0],["2016-06-07",72.9,73.35,69.45,69.9,175673.0],["2016-06-08",70.05,71.7,69.0,70.8,133973.0],["2016-06-09",70.2,71.85,64.65,64.8,185540.0],["2016-06-10",63.9,64.65,61.05,61.8,157873.0],["2016-06-13",61.8,62.4,59.55,60.75,168213.0],["2016-06-14",60.45,63.0,60.15,62.25,164493.0],["2016-06-15",62.55,64.5,61.65,63.75,151033.0],["2016-06-16",63.45,66.45,61.8,66.15,127233.0],["2016-06-17",66.3,66.75,63.75,64.05,484427.0],["2016-06-20",65.1,66.9,63.75,66.15,120867.0],["2016-06-21",66.15,67.05,64.5,66.9,156947.0],["2016-06-22",66.75,70.2,65.25,66.75,149173.0],["2016-06-23",67.8,68.7,66.15,68.55,146833.0],["2016-06-24",62.4,67.35,62.25,65.4,368760.0],["2016-06-27",64.05,65.85,61.35,61.35,198033.0],["2016-06-28",62.55,65.4,62.55,65.25,187413.0],["2016-06-29",66.6,66.6,63.45,66.3,158627.0],["2016-06-30",66.0,67.05,64.65,65.85,114007.0],["2016-07-01",66.0,69.75,65.55,68.85,147060.0],["2016-07-05",68.25,68.85,67.05,67.8,82860.0],["2016-07-06",67.5,70.05,66.75,69.45,115333.0],["2016-07-07",68.4,70.35,68.1,69.75,60853.0],["2016-07-08",69.9,70.95,68.85,69.6,99347.0],["2016-07-11",70.5,70.8,68.4,68.55,85453.0],["2016-07-12",69.75,70.5,68.4,69.15,106687.0],["2016-07-13",69.45,69.6,65.85,66.3,164487.0],["2016-07-14",66.9,67.8,66.0,67.2,105580.0],["2016-07-15",67.35,70.5,66.15,70.5,104247.0],["2016-07-18",70.2,71.55,69.45,70.65,90933.0],["2016-07-19",70.5,71.1,67.05,67.2,132040.0],["2016-07-20",67.5,70.05,67.5,69.9,125467.0],["2016-07-21",70.65,72.15,69.9,71.1,162340.0],["2016-07-22",71.4,72.0,70.5,71.1,92120.0],["2016-07-25",71.25,71.7,69.6,70.8,46587.0],["2016-07-26",70.35,71.55,68.85,69.9,108373.0],["2016-07-27",70.35,71.7,69.9,71.55,99027.0],["2016-07-28",71.85,72.45,69.6,70.8,97760.0],["2016-07-29",70.35,70.35,68.7,69.3,84413.0],["2016-08-01",69.75,71.25,69.15,70.05,121540.0],["2016-08-02",69.3,70.8,67.35,68.25,97360.0],["2016-08-03",68.1,69.9,67.5,69.9,84907.0],["2016-08-04",70.2,70.65,67.35,67.65,90860.0],["2016-08-05",67.65,70.65,67.65,69.9,118747.0],["2016-08-08",70.05,70.2,66.75,67.8,160820.0],["2016-08-09",67.95,71.4,66.9,70.2,129267.0],["2016-08-10",70.2,70.35,67.05,67.5,98953.0],["2016-08-11",68.1,68.85,65.1,65.4,177060.0],["2016-08-12",65.25,67.5,64.8,66.9,86893.0],["2016-08-15",66.9,68.4,66.75,66.9,94607.0],["2016-08-16",66.75,67.95,65.85,66.3,111327.0],["2016-08-17",66.0,66.3,64.05,64.05,87207.0],["2016-08-18",64.2,65.25,62.1,62.4,168213.0],["2016-08-19",62.25,62.25,57.6,59.25,603620.0],["2016-08-22",59.25,61.05,57.9,58.5,376607.0],["2016-08-23",58.8,60.15,56.7,56.7,192907.0],["2016-08-24",56.7,58.2,52.5,52.5,186733.0],["2016-08-25",53.25,54.6,50.4,52.05,146507.0],["2016-08-26",52.8,52.8,50.85,52.35,134240.0],["2016-08-29",55.5,55.5,51.15,52.2,56520.0],["2016-08-30",52.05,52.95,50.4,51.45,98740.0],["2016-08-31",51.15,51.3,49.35,49.8,115067.0],["2016-09-01",49.65,50.55,48.9,50.4,79993.0],["2016-09-02",50.25,50.7,48.45,50.25,80967.0],["2016-09-06",50.55,53.4,49.8,52.95,264053.0],["2016-09-07",52.95,55.35,52.95,54.9,120547.0],["2016-09-08",55.35,55.95,53.55,55.65,125907.0],["2016-09-09",55.35,55.8,51.75,51.75,125027.0],["2016-09-12",51.6,55.95,51.6,55.65,215633.0],["2016-09-13",54.9,54.9,51.9,53.7,125880.0],["2016-09-14",54.3,55.65,54.15,55.35,114300.0],["2016-09-15",55.5,55.8,54.0,55.5,71047.0],["2016-09-16",54.45,55.8,54.0,54.75,188433.0],["2016-09-19",55.2,55.8,54.45,55.05,118287.0],["2016-09-20",55.65,56.25,54.6,55.35,128507.0],["2016-09-21",55.8,56.4,53.7,55.8,135980.0],["2016-09-22",56.1,56.4,54.3,55.8,106567.0],["2016-09-23",55.65,58.05,55.35,57.45,128967.0],["2016-09-26",57.15,57.75,56.55,57.0,72387.0],["2016-09-27",57.0,63.6,56.7,63.45,326707.0],["2016-09-28",65.4,66.75,57.9,59.85,362007.0],["2016-09-29",60.0,60.15,57.0,57.0,157487.0],["2016-09-30",57.45,60.6,56.7,60.6,171367.0],["2016-10-03",60.15,61.5,58.8,60.0,84747.0],["2016-10-04",64.95,67.35,63.15,64.05,364927.0],["2016-10-05",65.1,66.45,64.05,65.85,146147.0],["2016-10-06",65.85,66.0,62.7,63.0,170093.0],["2016-10-07",63.15,63.75,61.35,62.1,106467.0],["2016-10-10",63.9,65.1,62.25,63.6,145653.0],["2016-10-11",63.0,63.45,57.45,57.9,180200.0],["2016-10-12",58.5,58.8,56.55,56.7,149280.0],["2016-10-13",55.65,57.3,54.15,54.15,131260.0],["2016-10-14",55.05,55.8,51.6,51.6,147867.0],["2016-10-17",51.75,53.55,50.25,50.55,96653.0],["2016-10-18",51.75,52.65,51.15,51.9,87247.0],["2016-10-19",54.3,54.3,49.65,49.65,99087.0],["2016-10-20",49.8,51.6,49.5,51.6,97020.0],["2016-10-21",51.45,51.45,49.5,50.1,81287.0],["2016-10-24",50.25,51.0,49.5,50.4,71287.0],["2016-10-25",50.4,50.4,48.75,48.9,120413.0],["2016-10-26",48.9,49.95,47.1,48.45,126447.0],["2016-10-27",49.35,49.95,48.0,48.45,104253.0],["2016-10-28",48.3,49.5,46.95,47.7,147340.0],["2016-10-31",47.55,48.15,47.1,47.25,99653.0],["2016-11-01",47.25,47.85,46.05,46.8,114487.0],["2016-11-02",47.1,48.15,46.95,47.25,163213.0],["2016-11-03",47.4,47.55,42.75,43.05,213787.0],["2016-11-04",43.5,46.95,43.5,46.35,179307.0],["2016-11-07",48.0,50.4,46.65,49.35,122933.0],["2016-11-08",49.95,59.55,49.35,56.7,478707.0],["2016-11-09",58.65,62.1,56.85,60.45,353520.0],["2016-11-10",61.5,63.0,58.65,62.55,253873.0],["2016-11-11",62.4,65.1,61.2,64.8,215407.0],["2016-11-14",65.25,74.1,64.05,73.8,386620.0],["2016-11-15",75.15,75.3,68.1,71.55,245227.0],["2016-11-16",70.35,71.85,65.4,65.7,193273.0],["2016-11-17",65.55,68.85,65.4,66.45,146020.0],["2016-11-18",66.45,68.1,65.7,66.45,114213.0],["2016-11-21",67.5,71.1,66.75,70.2,123453.0],["2016-11-22",71.1,73.65,67.8,67.95,169687.0],["2016-11-23",66.3,68.25,64.35,65.7,189773.0],["2016-11-25",66.15,66.9,64.2,66.45,59520.0],["2016-11-28",66.45,67.2,58.5,58.65,218527.0],["2016-11-29",59.1,61.8,57.6,60.3,130700.0],["2016-11-30",60.3,61.8,56.4,57.15,142933.0],["2016-12-01",57.6,57.75,52.8,53.55,230033.0],["2016-12-02",53.1,56.1,52.65,53.25,122320.0],["2016-12-05",54.3,57.9,53.25,56.85,136073.0],["2016-12-06",57.75,59.55,55.5,59.25,130373.0],["2016-12-07",57.9,58.65,54.45,56.4,163073.0],["2016-12-08",55.5,56.7,54.15,56.1,127127.0],["2016-12-09",56.7,58.35,55.8,56.25,107107.0],["2016-12-12",55.5,56.7,54.45,56.1,109980.0],["2016-12-13",55.35,56.85,54.3,56.25,108193.0],["2016-12-14",56.55,56.7,54.6,55.8,113680.0],["2016-12-15",56.4,56.7,55.2,56.25,121800.0],["2016-12-16",56.25,58.5,55.8,57.45,180120.0],["2016-12-19",57.6,61.05,57.3,58.5,150853.0],["2016-12-20",58.8,60.3,57.6,58.35,72627.0],["2016-12-21",58.05,58.65,56.55,56.85,68740.0],["2016-12-22",57.0,57.0,53.55,54.15,95580.0],["2016-12-23",54.15,56.55,54.15,56.4,103120.0],["2016-12-27",56.1,57.0,54.15,54.3,101220.0],["2016-12-28",54.0,54.9,52.95,53.7,101847.0],["2016-12-29",53.7,54.6,52.8,53.4,78747.0],["2016-12-30",53.25,54.15,52.5,53.1,94493.0],["2017-01-03",53.25,54.3,51.45,54.15,147940.0],["2017-01-04",54.15,57.6,53.7,56.4,186580.0],["2017-01-05",56.4,57.15,54.6,56.55,118413.0],["2017-01-06",56.85,58.65,56.85,57.75,102807.0],["2017-01-09",58.8,60.3,57.15,58.95,135673.0],["2017-01-10",58.95,59.7,57.3,59.4,136340.0],["2017-01-11",59.1,59.55,54.75,55.65,185940.0],["2017-01-12",55.2,55.2,53.7,54.3,119493.0],["2017-01-13",54.15,56.25,54.15,54.6,101527.0],["2017-01-17",54.3,54.6,52.2,52.8,157693.0],["2017-01-18",52.8,53.1,51.45,52.5,117487.0],["2017-01-19",52.5,52.8,49.8,50.1,90740.0],["2017-01-20",50.25,51.75,48.75,51.15,112680.0],["2017-01-23",51.3,52.35,49.5,50.4,90360.0],["2017-01-24",50.55,51.15,48.45,49.95,126633.0],["2017-01-25",50.4,51.75,49.5,50.1,81833.0],["2017-01-26",50.25,52.8,50.25,50.4,107840.0],["2017-01-27",50.25,50.85,49.2,50.7,66160.0],["2017-01-30",50.55,51.0,47.55,48.75,112240.0],["2017-01-31",48.6,50.4,47.4,48.9,341627.0],["2017-02-01",49.05,49.35,47.7,48.3,129193.0],["2017-02-02",48.6,51.75,47.55,50.4,280440.0],["2017-02-03",50.85,51.6,49.5,51.45,88840.0],["2017-02-06",51.6,52.65,51.0,51.9,86460.0],["2017-02-07",52.2,52.8,49.95,50.1,87900.0],["2017-02-08",50.25,51.6,48.9,51.3,95660.0],["2017-02-09",51.15,52.8,51.15,52.5,115620.0],["2017-02-10",52.35,52.65,50.4,50.4,76720.0],["2017-02-13",51.0,51.6,49.65,50.7,56620.0],["2017-02-14",51.3,52.5,50.7,52.35,116747.0],["2017-02-15",52.5,53.4,51.9,53.4,103813.0],["2017-02-16",53.25,54.0,51.75,52.8,85367.0],["2017-02-17",52.35,53.25,51.75,52.35,62320.0],["2017-02-21",52.8,53.85,50.55,50.7,124187.0],["2017-02-22",50.85,51.3,49.05,49.05,109673.0],["2017-02-23",49.65,50.4,48.9,48.9,77820.0],["2017-02-24",48.9,49.65,48.15,48.9,78033.0],["2017-02-27",48.75,54.6,48.75,53.7,226280.0],["2017-02-28",53.55,53.7,51.75,53.1,131687.0],["2017-03-01",54.0,55.8,52.95,53.4,185133.0],["2017-03-02",53.55,55.35,52.65,53.1,125033.0],["2017-03-03",53.25,55.05,53.25,54.6,91867.0],["2017-03-06",54.75,59.1,54.0,57.15,239953.0],["2017-03-07",56.25,56.7,51.3,51.9,250620.0],["2017-03-08",51.9,54.0,51.9,52.5,94913.0],["2017-03-09",52.65,53.55,51.15,51.75,90233.0],["2017-03-10",52.5,52.65,50.4,52.05,93687.0],["2017-03-13",51.9,52.2,49.95,50.25,105640.0],["2017-03-14",49.95,50.55,48.9,49.5,110420.0],["2017-03-15",50.4,51.15,47.7,51.15,273860.0],["2017-03-16",51.75,53.25,50.7,53.1,147560.0],["2017-03-17",52.65,52.8,51.15,51.3,157320.0],["2017-03-20",51.15,51.75,50.1,50.55,87273.0],["2017-03-21",50.7,51.3,47.1,47.55,221833.0],["2017-03-22",47.55,48.75,45.75,48.6,178833.0],["2017-03-23",48.6,50.4,47.55,49.05,101380.0],["2017-03-24",49.35,49.95,48.3,49.95,85400.0],["2017-03-27",49.5,51.15,49.05,50.4,84633.0],["2017-03-28",50.25,51.15,49.35,51.0,115940.0],["2017-03-29",51.0,56.25,50.7,55.65,298307.0],["2017-03-30",55.8,56.25,52.8,54.0,254320.0],["2017-03-31",54.0,55.35,53.55,54.15,122987.0],["2017-04-03",54.45,54.75,51.9,51.9,83873.0],["2017-04-04",51.9,52.35,50.25,50.25,87413.0],["2017-04-05",50.7,51.75,49.05,49.5,104880.0],["2017-04-06",49.5,50.25,48.45,49.35,114760.0],["2017-04-07",48.9,50.25,48.0,49.5,137627.0],["2017-04-10",49.65,50.25,49.2,49.5,54473.0],["2017-04-11",49.5,49.95,48.0,49.35,88960.0],["2017-04-12",49.35,49.65,48.3,48.9,49567.0],["2017-04-13",48.75,49.65,48.3,49.2,100073.0],["2017-04-17",49.5,49.65,48.3,48.6,79780.0],["2017-04-18",48.45,49.2,48.0,49.05,91913.0],["2017-04-19",49.5,49.8,48.45,48.9,126133.0],["2017-04-20",49.35,49.5,48.3,48.9,98693.0],["2017-04-21",48.75,49.35,48.0,48.0,78987.0],["2017-04-24",48.6,48.9,47.4,48.3,103527.0],["2017-04-25",48.3,49.95,48.15,49.5,95920.0],["2017-04-26",49.8,51.15,49.35,50.7,110633.0],["2017-04-27",51.0,51.3,49.95,50.4,51000.0],["2017-04-28",50.25,50.85,48.9,49.95,67667.0],["2017-05-01",49.95,49.95,48.9,49.2,75147.0],["2017-05-02",49.35,49.5,47.85,48.15,121127.0],["2017-05-03",48.45,48.9,47.4,48.15,94413.0],["2017-05-04",48.3,49.65,48.15,49.2,151687.0],["2017-05-05",48.9,49.2,48.0,48.0,107307.0],["2017-05-08",48.15,48.3,45.75,45.9,204953.0],["2017-05-09",45.9,47.4,45.75,47.4,92893.0],["2017-05-10",47.4,48.0,44.25,46.2,183873.0],["2017-05-11",46.2,46.5,45.0,45.6,72187.0],["2017-05-12",45.75,47.85,45.0,47.25,107067.0],["2017-05-15",47.25,49.05,46.5,47.85,91073.0],["2017-05-16",47.7,48.6,47.4,47.7,60887.0],["2017-05-17",47.1,48.15,46.35,46.35,79387.0],["2017-05-18",46.2,47.25,45.6,47.1,123613.0],["2017-05-19",47.25,47.85,46.05,46.2,79760.0],["2017-05-22",46.5,47.7,45.45,45.9,92833.0],["2017-05-23",46.2,46.65,45.45,46.35,52947.0],["2017-05-24",46.35,47.4,45.45,46.5,84853.0],["2017-05-25",46.8,46.95,45.75,46.5,105267.0],["2017-05-26",46.2,47.7,45.45,45.9,126567.0],["2017-05-30",46.2,46.5,44.7,45.0,121613.0],["2017-05-31",45.45,45.45,42.15,42.45,371127.0],["2017-06-01",42.6,43.8,42.6,43.5,224907.0],["2017-06-02",43.65,43.8,42.75,43.35,307653.0],["2017-06-05",43.35,43.65,40.8,40.95,307693.0],["2017-06-06",40.8,40.95,35.55,35.85,409120.0],["2017-06-07",36.3,36.6,33.45,33.75,255567.0],["2017-06-08",33.75,35.85,33.0,35.1,313000.0],["2017-06-09",35.4,36.0,33.6,33.6,168867.0],["2017-06-12",33.9,35.4,33.3,34.65,121187.0],["2017-06-13",34.95,35.1,33.9,34.35,89033.0],["2017-06-14",34.35,36.45,34.35,35.4,129907.0],["2017-06-15",35.55,36.6,34.5,34.8,100153.0],["2017-06-16",34.5,34.95,33.9,34.8,358020.0],["2017-06-19",34.95,36.15,34.8,35.4,84827.0],["2017-06-20",35.7,37.2,35.55,36.45,122693.0],["2017-06-21",36.6,38.85,36.6,38.1,137260.0],["2017-06-22",38.4,39.6,37.8,38.7,113693.0],["2017-06-23",38.55,39.6,37.5,39.3,241720.0],["2017-06-26",39.75,40.2,39.0,39.15,72887.0],["2017-06-27",39.15,39.6,37.65,37.65,72660.0],["2017-06-28",37.95,38.7,36.9,38.4,62707.0],["2017-06-29",38.1,38.7,36.75,37.5,70533.0],["2017-06-30",37.65,38.55,36.75,37.05,67987.0],["2017-07-03",37.2,38.55,36.75,38.4,49727.0],["2017-07-05",38.4,39.3,37.35,38.7,88040.0],["2017-07-06",38.4,39.0,37.2,37.5,75987.0],["2017-07-07",37.65,38.7,37.35,37.8,71247.0],["2017-07-10",37.65,38.25,36.9,36.9,49473.0],["2017-07-11",36.75,38.1,36.75,37.95,68893.0],["2017-07-12",38.4,38.4,37.35,37.8,33987.0],["2017-07-13",37.5,38.55,36.75,38.25,66433.0],["2017-07-14",38.1,38.7,36.9,37.2,59760.0],["2017-07-17",36.75,37.95,35.85,36.0,74947.0],["2017-07-18",35.85,36.0,35.1,35.4,55820.0],["2017-07-19",35.55,36.45,35.1,35.55,51840.0],["2017-07-20",35.4,36.6,35.1,35.7,64840.0],["2017-07-21",36.0,36.3,35.25,35.4,63533.0],["2017-07-24",35.25,36.15,35.1,35.85,71140.0],["2017-07-25",35.85,36.3,35.4,36.0,72200.0],["2017-07-26",35.85,36.15,35.4,35.7,58107.0],["2017-07-27",35.85,36.0,34.2,34.5,98387.0],["2017-07-28",34.2,35.4,34.05,34.5,61580.0],["2017-07-31",34.5,35.25,34.2,34.35,61967.0],["2017-08-01",36.15,37.8,35.1,36.9,204633.0],["2017-08-02",37.65,37.8,36.45,36.9,107740.0],["2017-08-03",36.75,39.6,36.75,38.55,171307.0],["2017-08-04",38.4,38.7,37.65,37.8,53727.0],["2017-08-07",37.95,38.1,36.45,37.05,61320.0],["2017-08-08",36.6,39.0,36.6,38.4,74433.0],["2017-08-09",39.75,41.7,37.5,37.95,163693.0],["2017-08-10",37.65,38.55,36.0,36.45,82060.0],["2017-08-11",36.3,37.8,35.4,36.75,99093.0],["2017-08-14",36.9,37.5,36.0,36.45,63940.0],["2017-08-15",37.2,37.65,36.3,37.05,90233.0],["2017-08-16",37.2,37.65,36.15,36.15,49393.0],["2017-08-17",36.0,36.9,35.4,35.4,51747.0],["2017-08-18",35.1,35.25,34.5,34.95,48407.0],["2017-08-21",34.95,35.25,34.65,34.95,53907.0],["2017-08-22",34.95,35.4,34.65,34.8,58693.0],["2017-08-23",34.65,35.55,34.65,34.8,52400.0],["2017-08-24",35.1,35.55,34.95,35.1,53607.0],["2017-08-25",35.4,35.55,35.1,35.4,59313.0],["2017-08-28",35.85,37.5,35.55,37.05,190460.0],["2017-08-29",36.9,37.2,36.15,36.6,110700.0],["2017-08-30",36.75,37.05,36.3,36.9,84660.0],["2017-08-31",37.05,37.8,36.75,36.9,154913.0],["2017-09-01",37.05,37.8,36.9,37.8,73993.0],["2017-09-05",37.8,38.4,37.2,37.35,56373.0],["2017-09-06",37.8,37.8,37.2,37.65,37733.0],["2017-09-07",37.65,41.7,37.05,41.4,181507.0],["2017-09-08",41.7,41.7,38.7,39.0,102953.0],["2017-09-11",39.6,40.65,38.85,40.35,68700.0],["2017-09-12",40.35,40.35,39.45,39.9,53460.0],["2017-09-13",38.1,39.6,36.9,39.45,160027.0],["2017-09-14",39.3,39.3,38.1,38.4,99787.0],["2017-09-15",38.4,39.0,37.8,38.55,98467.0],["2017-09-18",38.7,39.0,37.95,37.95,89027.0],["2017-09-19",38.1,38.55,37.65,37.95,68427.0],["2017-09-20",37.5,38.25,36.9,37.2,86233.0],["2017-09-21",37.5,37.5,36.75,36.9,59653.0],["2017-09-22",36.75,40.2,36.6,39.9,93253.0],["2017-09-25",40.05,47.1,39.3,45.0,339967.0],["2017-09-26",45.75,46.05,40.65,40.8,173653.0],["2017-09-27",41.7,42.9,40.65,41.7,107013.0],["2017-09-28",42.0,43.5,41.55,42.75,89127.0],["2017-09-29",43.2,43.5,42.45,42.9,74987.0],["2017-10-02",43.5,45.0,43.5,44.25,119473.0],["2017-10-03",42.9,45.75,42.9,45.15,292640.0],["2017-10-04",45.3,48.75,44.55,47.25,223253.0],["2017-10-05",47.4,48.3,46.65,47.25,89193.0],["2017-10-06",47.4,48.75,46.8,47.4,79820.0],["2017-10-09",47.4,48.9,47.4,47.55,92880.0],["2017-10-10",47.85,48.0,45.75,46.95,89327.0],["2017-10-11",46.8,46.95,45.6,46.8,53053.0],["2017-10-12",46.95,46.95,45.9,46.5,52507.0],["2017-10-13",46.95,47.1,45.45,46.05,77407.0],["2017-10-16",46.5,47.7,45.3,46.05,68880.0],["2017-10-17",46.5,46.5,44.55,45.0,69940.0],["2017-10-18",45.6,45.75,43.8,44.4,63693.0],["2017-10-19",44.1,44.7,43.05,44.55,72740.0],["2017-10-20",45.0,45.0,43.2,43.8,47700.0],["2017-10-23",44.1,44.1,40.2,41.85,128067.0],["2017-10-24",41.7,41.7,38.85,39.15,109527.0],["2017-10-25",38.85,39.15,36.6,37.8,112613.0],["2017-10-26",37.35,37.35,35.25,35.85,107147.0],["2017-10-27",35.85,37.05,34.95,36.3,99500.0],["2017-10-30",36.45,38.25,36.15,37.95,81487.0],["2017-10-31",38.1,38.85,36.3,36.6,76593.0],["2017-11-01",36.9,37.2,35.1,35.25,88660.0],["2017-11-02",35.25,36.9,34.65,36.75,74520.0],["2017-11-03",36.75,37.35,35.4,37.35,88453.0],["2017-11-06",37.5,37.95,35.25,35.7,115620.0],["2017-11-07",36.75,42.0,36.0,39.3,180513.0],["2017-11-08",39.75,41.85,39.3,41.25,103047.0],["2017-11-09",41.25,41.55,39.6,40.95,107807.0],["2017-11-10",40.35,41.4,40.05,40.95,70060.0],["2017-11-13",40.8,41.55,39.6,41.1,75327.0],["2017-11-14",41.1,41.85,39.9,41.55,65833.0],["2017-11-15",41.55,42.45,40.8,41.7,68353.0],["2017-11-16",42.15,43.05,41.55,42.75,43393.0],["2017-11-17",42.6,45.0,42.6,43.65,117467.0],["2017-11-20",43.35,43.65,42.3,42.9,50253.0],["2017-11-21",42.9,43.5,41.85,42.3,48920.0],["2017-11-22",42.0,43.8,42.0,43.35,62407.0],["2017-11-24",43.65,44.25,43.2,43.5,24387.0],["2017-11-27",43.35,44.7,43.35,44.1,60953.0],["2017-11-28",43.8,44.7,43.5,43.95,50993.0],["2017-11-29",43.8,45.15,43.8,44.55,61333.0],["2017-11-30",45.0,45.75,44.55,45.0,63787.0],["2017-12-01",45.15,45.45,43.05,43.65,95667.0],["2017-12-04",43.65,45.45,43.05,43.5,82733.0],["2017-12-05",43.35,44.25,43.2,43.5,43567.0],["2017-12-06",43.5,43.95,42.15,42.9,54880.0],["2017-12-07",42.9,45.0,42.6,43.95,79833.0],["2017-12-08",44.7,45.45,44.55,45.45,112913.0],["2017-12-11",45.6,46.35,44.55,44.55,72860.0],["2017-12-12",44.85,45.3,43.95,44.1,57540.0],["2017-12-13",43.8,45.75,43.65,44.7,113073.0],["2017-12-14",44.7,45.3,43.05,43.8,75767.0],["2017-12-15",43.8,44.85,43.65,44.55,123713.0],["2017-12-18",44.85,45.0,43.35,44.25,65420.0],["2017-12-19",43.95,45.15,43.8,43.95,85060.0],["2017-12-20",43.95,43.95,41.7,43.5,97453.0],["2017-12-21",43.5,43.95,43.2,43.8,64413.0],["2017-12-22",43.5,43.65,41.85,42.6,74160.0],["2017-12-26",42.15,43.95,42.15,43.8,52087.0],["2017-12-27",43.65,44.25,42.75,43.2,55840.0],["2017-12-28",43.2,43.95,42.75,43.95,65453.0],["2017-12-29",43.5,44.4,42.3,42.6,77427.0],["2018-01-02",42.75,44.55,42.45,43.8,86660.0],["2018-01-03",43.95,46.05,43.65,45.45,114520.0],["2018-01-04",45.9,46.2,45.0,46.05,54153.0],["2018-01-05",46.2,46.2,45.3,45.75,44693.0],["2018-01-08",45.9,46.05,44.1,44.25,57993.0],["2018-01-09",45.0,45.0,42.75,42.9,111507.0],["2018-01-10",42.9,43.65,42.6,42.9,73493.0],["2018-01-11",43.35,43.35,41.25,42.9,117360.0],["2018-01-12",43.2,43.2,41.7,42.0,75173.0],["2018-01-16",42.0,42.75,39.75,40.35,118107.0],["2018-01-17",40.95,41.85,39.75,41.4,53007.0],["2018-01-18",41.4,41.85,40.8,41.1,47493.0],["2018-01-19",40.95,41.55,40.5,41.4,47833.0],["2018-01-22",41.55,42.15,41.4,42.15,75267.0],["2018-01-23",42.45,43.05,41.85,42.75,68967.0],["2018-01-24",43.2,43.2,40.8,41.55,99753.0],["2018-01-25",41.7,42.0,40.2,42.0,112600.0],["2018-01-26",41.85,43.2,41.7,42.6,65653.0],["2018-01-29",42.9,43.5,41.7,42.75,92053.0],["2018-01-30",42.45,43.05,41.55,42.0,58160.0],["2018-01-31",42.15,42.75,41.25,41.4,59293.0],["2018-02-01",41.4,41.55,40.5,41.25,69773.0],["2018-02-02",40.65,40.95,39.9,40.05,66060.0],["2018-02-05",39.9,40.65,38.1,38.1,92060.0],["2018-02-06",37.5,38.1,35.4,36.9,131140.0],["2018-02-07",36.6,38.7,36.45,37.95,86493.0],["2018-02-08",37.95,37.95,36.45,36.75,83967.0],["2018-02-09",36.75,37.2,33.45,35.7,120113.0],["2018-02-12",36.15,36.6,35.25,35.25,73007.0],["2018-02-13",35.25,35.7,34.05,34.8,74447.0],["2018-02-14",34.5,35.4,34.05,34.35,89220.0],["2018-02-15",34.65,34.95,34.05,34.65,80200.0],["2018-02-16",34.95,36.0,34.8,35.25,144593.0],["2018-02-20",35.7,36.0,35.1,35.55,82400.0],["2018-02-21",35.7,37.05,35.55,36.3,75393.0],["2018-02-22",36.6,36.9,35.25,35.4,81120.0],["2018-02-23",35.4,35.7,34.95,35.55,66627.0],["2018-02-26",36.0,36.45,35.1,36.0,48500.0],["2018-02-27",36.0,36.45,34.65,35.7,61360.0],["2018-02-28",36.0,36.0,33.75,33.75,79060.0],["2018-03-01",34.05,34.65,33.45,33.9,74907.0],["2018-03-02",33.9,35.1,33.45,34.95,84913.0],["2018-03-05",34.95,36.3,34.35,36.15,87440.0],["2018-03-06",36.9,37.05,35.85,36.15,80207.0],["2018-03-07",36.6,37.35,35.55,37.05,102007.0],["2018-03-08",38.7,42.3,36.9,41.25,320300.0],["2018-03-09",41.55,42.9,41.25,42.3,150413.0],["2018-03-12",42.75,42.75,41.55,42.3,99767.0],["2018-03-13",42.0,42.45,38.25,38.7,157140.0],["2018-03-14",39.9,40.05,37.8,38.25,147513.0],["2018-03-15",38.55,39.3,37.2,37.35,123620.0],["2018-03-16",37.35,37.35,36.45,37.05,127487.0],["2018-03-19",37.2,37.35,34.95,35.85,137420.0],["2018-03-20",36.15,37.8,35.7,36.45,124153.0],["2018-03-21",36.45,37.2,36.15,36.9,91413.0],["2018-03-22",36.45,37.35,36.0,36.6,74693.0],["2018-03-23",36.75,36.9,35.25,35.25,72147.0],["2018-03-26",35.7,36.3,34.65,36.15,74073.0],["2018-03-27",36.15,37.2,34.8,35.1,78807.0],["2018-03-28",35.4,35.4,33.9,34.35,78727.0],["2018-03-29",34.5,35.25,33.75,34.95,87667.0],["2018-04-02",34.95,34.95,31.65,32.1,138793.0],["2018-04-03",33.15,33.3,30.45,31.2,119873.0],["2018-04-04",30.6,32.55,30.45,32.4,138907.0],["2018-04-05",32.25,32.85,30.75,31.05,100520.0],["2018-04-06",30.9,31.2,29.7,29.85,99320.0],["2018-04-09",30.45,32.25,29.55,31.05,107247.0],["2018-04-10",31.35,32.1,29.85,31.95,63653.0],["2018-04-11",31.65,33.0,31.2,32.85,82000.0],["2018-04-12",33.15,34.05,32.7,33.6,74547.0],["2018-04-13",33.75,33.75,32.25,32.25,40213.0],["2018-04-16",15.75,15.9,11.4,11.4,1949547.0],["2018-04-17",12.0,13.2,11.85,11.85,720620.0],["2018-04-18",12.0,12.15,10.8,10.95,691667.0],["2018-04-19",11.25,11.25,9.75,10.2,699353.0],["2018-04-20",10.35,11.25,10.35,10.5,413140.0],["2018-04-23",10.5,10.65,9.9,10.35,283073.0],["2018-04-24",10.65,10.8,10.05,10.65,252720.0],["2018-04-25",10.5,11.4,10.05,11.25,388240.0],["2018-04-26",11.25,12.15,11.1,11.85,415353.0],["2018-04-27",12.0,12.0,11.1,11.55,223327.0],["2018-04-30",11.55,11.55,10.65,11.1,196160.0],["2018-05-01",10.8,11.55,10.8,11.55,147687.0],["2018-05-02",11.25,12.15,11.1,11.85,202307.0],["2018-05-03",11.85,12.15,11.55,11.85,147047.0],["2018-05-04",11.7,12.6,11.7,12.0,119420.0],["2018-05-07",12.15,12.6,11.55,11.7,137173.0],["2018-05-08",11.55,11.7,10.95,11.25,215793.0],["2018-05-09",11.25,12.0,10.95,11.55,172033.0],["2018-05-10",11.25,11.7,10.65,10.8,179873.0],["2018-05-11",10.95,11.25,10.65,10.95,197053.0],["2018-05-14",11.25,11.25,10.8,10.8,153813.0],["2018-05-15",10.8,10.95,10.65,10.65,125500.0],["2018-05-16",10.65,10.8,10.2,10.5,151020.0],["2018-05-17",10.5,10.5,10.2,10.35,119507.0],["2018-05-18",10.35,10.5,10.05,10.05,168493.0],["2018-05-21",10.35,10.35,9.75,9.9,176280.0],["2018-05-22",9.9,10.5,9.75,9.9,277840.0],["2018-05-23",9.9,10.2,9.75,9.9,175973.0],["2018-05-24",10.05,10.2,9.3,9.6,198653.0],["2018-05-25",9.6,9.75,9.3,9.45,135927.0],["2018-05-29",9.75,9.9,9.45,9.45,227960.0],["2018-05-30",9.6,9.75,9.3,9.3,249273.0],["2018-05-31",9.3,9.45,8.7,8.7,388687.0],["2018-06-01",9.15,9.3,8.7,8.85,298480.0],["2018-06-04",9.45,9.45,9.0,9.15,222047.0],["2018-06-05",9.45,9.6,9.15,9.6,300273.0],["2018-06-06",9.75,10.05,9.45,9.9,281193.0],["2018-06-07",9.9,10.05,9.75,9.9,183340.0],["2018-06-08",9.75,9.9,9.45,9.75,148047.0],["2018-06-11",10.05,10.35,9.75,9.9,202487.0],["2018-06-12",9.9,10.05,9.6,9.75,103647.0],["2018-06-13",9.75,9.75,9.0,9.0,216720.0],["2018-06-14",9.15,9.3,8.85,9.0,197913.0],["2018-06-15",9.0,9.0,8.7,8.7,251847.0],["2018-06-18",8.85,9.15,8.85,8.85,191360.0],["2018-06-19",9.0,9.0,8.85,8.85,243300.0],["2018-06-20",8.85,9.0,8.7,8.7,257100.0],["2018-06-21",8.7,9.0,8.4,8.4,258680.0],["2018-06-22",8.4,8.55,7.65,7.8,1232520.0],["2018-06-25",8.1,8.7,7.5,7.65,353320.0],["2018-06-26",7.8,8.1,7.35,7.5,346540.0],["2018-06-27",7.5,7.65,7.2,7.5,165340.0],["2018-06-28",7.5,7.5,7.2,7.5,128213.0],["2018-06-29",7.5,7.8,7.35,7.5,132273.0],["2018-07-02",7.5,7.65,7.35,7.65,132967.0],["2018-07-03",7.65,7.8,7.5,7.65,83533.0],["2018-07-05",7.8,7.8,7.5,7.8,82300.0],["2018-07-06",7.8,7.95,7.65,7.95,131127.0],["2018-07-09",7.8,7.95,7.5,7.8,130273.0],["2018-07-10",7.95,7.95,7.65,7.8,95087.0],["2018-07-11",7.8,7.95,7.8,7.8,97160.0],["2018-07-12",7.95,7.95,7.8,7.8,141980.0],["2018-07-13",7.8,7.95,7.8,7.8,84780.0],["2018-07-16",7.95,7.95,7.65,7.65,50400.0],["2018-07-17",7.65,8.25,7.65,7.8,164367.0],["2018-07-18",7.95,7.95,7.65,7.65,46727.0],["2018-07-19",7.8,7.8,7.65,7.65,55100.0],["2018-07-20",7.8,7.95,7.65,7.8,64293.0],["2018-07-23",7.8,7.8,7.65,7.65,76640.0],["2018-07-24",7.65,7.8,7.35,7.35,92987.0],["2018-07-25",7.35,7.8,7.35,7.65,108360.0],["2018-07-26",7.65,7.8,7.35,7.35,109840.0],["2018-07-27",7.5,7.65,6.9,6.9,129553.0],["2018-07-30",7.05,7.05,6.6,6.75,136207.0],["2018-07-31",6.9,7.05,6.75,7.05,79493.0],["2018-08-01",7.2,7.2,6.6,6.6,81600.0],["2018-08-02",6.6,6.75,6.45,6.6,108500.0],["2018-08-03",6.6,6.75,6.45,6.45,62647.0],["2018-08-06",6.6,6.6,6.15,6.45,64240.0],["2018-08-07",6.6,6.9,6.3,6.75,74120.0],["2018-08-08",7.05,7.2,6.6,7.2,78300.0],["2018-08-09",7.2,7.2,6.6,6.75,90573.0],["2018-08-10",6.6,6.75,6.3,6.45,95873.0],["2018-08-13",6.45,6.45,6.15,6.3,57447.0],["2018-08-14",6.3,6.6,6.15,6.45,111853.0],["2018-08-15",6.45,6.6,6.3,6.3,67127.0],["2018-08-16",6.6,6.6,6.3,6.3,50513.0],["2018-08-17",6.45,6.45,6.3,6.3,47467.0],["2018-08-20",6.45,6.45,6.0,6.3,140627.0],["2018-08-21",6.15,6.6,6.15,6.6,94620.0],["2018-08-22",6.6,7.65,6.45,7.5,322480.0],["2018-08-23",7.5,7.8,6.9,7.05,163173.0],["2018-08-24",7.2,7.2,6.9,7.05,99253.0],["2018-08-27",7.2,7.5,6.9,7.35,76407.0],["2018-08-28",7.65,7.8,7.35,7.35,69907.0],["2018-08-29",7.5,7.5,7.2,7.5,61620.0],["2018-08-30",7.5,7.65,7.35,7.5,66447.0],["2018-08-31",7.5,7.65,7.2,7.5,48420.0],["2018-09-04",7.5,7.5,7.05,7.05,136947.0],["2018-09-05",7.05,7.5,7.05,7.35,59900.0],["2018-09-06",7.5,7.5,6.75,6.9,127567.0],["2018-09-07",6.9,7.05,6.45,6.9,115127.0],["2018-09-10",7.05,7.05,6.45,6.45,89153.0],["2018-09-11",6.6,6.75,6.15,6.3,166993.0],["2018-09-12",6.3,6.45,6.15,6.3,60087.0],["2018-09-13",6.3,6.45,6.15,6.15,45713.0],["2018-09-14",6.15,6.45,6.15,6.3,54320.0],["2018-09-17",6.3,6.45,6.3,6.3,68080.0],["2018-09-18",6.3,6.6,6.3,6.3,80400.0],["2018-09-19",6.3,6.45,6.15,6.3,88073.0],["2018-09-20",6.6,6.6,6.3,6.45,56273.0],["2018-09-21",6.45,6.75,6.3,6.3,148627.0],["2018-09-24",6.45,6.9,6.45,6.75,85713.0],["2018-09-25",6.75,7.35,6.75,7.05,154120.0],["2018-09-26",7.35,7.35,6.75,6.75,118367.0],["2018-09-27",7.05,7.05,6.6,6.75,77153.0],["2018-09-28",6.75,6.9,6.75,6.75,55080.0],["2018-10-01",6.75,7.05,6.6,6.6,54467.0],["2018-10-02",6.6,6.75,6.45,6.45,56593.0],["2018-10-03",6.75,6.9,6.45,6.6,143300.0],["2018-10-04",6.75,6.9,6.45,6.6,82820.0],["2018-10-05",6.75,6.75,6.45,6.75,64467.0],["2018-10-08",6.6,6.75,6.45,6.45,60460.0],["2018-10-09",6.9,6.9,6.45,6.45,50973.0],["2018-10-10",6.6,6.75,6.3,6.3,83367.0],["2018-10-11",6.3,6.3,6.0,6.0,176507.0],["2018-10-12",6.15,6.3,6.0,6.3,69673.0],["2018-10-15",6.3,6.45,6.0,6.3,53760.0],["2018-10-16",6.3,7.05,6.15,6.75,337053.0],["2018-10-17",6.9,7.2,6.6,6.6,160467.0],["2018-10-18",6.75,6.9,6.3,6.3,126673.0],["2018-10-19",6.45,6.6,6.0,6.3,128740.0],["2018-10-22",6.3,6.3,4.95,5.55,349400.0],["2018-10-23",5.25,5.55,5.25,5.4,76400.0],["2018-10-24",5.4,5.55,5.25,5.55,91933.0],["2018-10-25",5.55,5.55,5.25,5.4,74680.0],["2018-10-26",5.25,5.4,5.25,5.25,97380.0],["2018-10-29",5.25,5.25,4.8,4.8,145000.0],["2018-10-30",4.8,4.95,4.5,4.65,206973.0],["2018-10-31",5.25,5.25,4.65,4.65,115587.0],["2018-11-01",4.8,5.4,4.8,5.25,84173.0],["2018-11-02",5.4,5.4,4.95,5.25,47813.0],["2018-11-05",5.4,5.4,4.95,5.1,112627.0],["2018-11-06",5.1,5.25,4.8,4.95,95667.0],["2018-11-07",5.1,5.1,4.65,5.1,118480.0],["2018-11-08",5.25,5.85,4.95,5.7,335507.0],["2018-11-09",6.0,6.0,5.4,5.4,167113.0],["2018-11-12",5.7,5.7,4.95,5.1,115773.0],["2018-11-13",5.1,5.25,4.95,5.1,82780.0],["2018-11-14",5.1,5.1,4.95,4.95,77227.0],["2018-11-15",5.1,5.1,4.95,5.1,83027.0],["2018-11-16",5.1,5.25,4.95,4.95,73820.0],["2018-11-19",4.95,4.95,4.65,4.8,84940.0],["2018-11-20",4.8,4.95,4.65,4.8,103413.0],["2018-11-21",4.65,4.8,4.5,4.65,76407.0],["2018-11-23",4.65,4.8,4.5,4.5,38380.0],["2018-11-26",4.8,4.8,4.5,4.5,82180.0],["2018-11-27",4.5,4.65,4.2,4.5,125680.0],["2018-11-28",4.5,4.65,4.2,4.35,75887.0],["2018-11-29",4.5,4.65,4.35,4.65,78527.0],["2018-11-30",4.5,4.65,4.5,4.5,70273.0],["2018-12-03",4.5,4.65,4.2,4.35,127507.0],["2018-12-04",4.35,4.5,4.2,4.2,89933.0],["2018-12-06",4.2,4.35,4.05,4.05,88887.0],["2018-12-07",4.2,4.2,3.9,3.9,86347.0],["2018-12-10",3.9,4.5,3.9,4.2,129033.0],["2018-12-11",4.2,4.5,3.9,3.9,116167.0],["2018-12-12",3.9,4.2,3.75,4.05,135633.0],["2018-12-13",3.9,4.05,3.9,3.9,85587.0],["2018-12-14",3.75,3.9,3.75,3.75,113813.0],["2018-12-17",3.9,4.05,3.6,3.6,117047.0],["2018-12-18",3.75,3.75,3.45,3.45,147667.0],["2018-12-19",3.6,3.9,3.45,3.6,138727.0],["2018-12-20",3.6,3.6,3.3,3.45,107447.0],["2018-12-21",3.45,3.6,3.0,3.0,240967.0],["2018-12-24",3.0,3.3,3.0,3.0,101260.0],["2018-12-26",2.7,3.15,2.7,3.0,134893.0],["2018-12-27",3.15,3.15,2.85,3.0,156553.0],["2018-12-28",3.0,3.3,3.0,3.0,234107.0],["2018-12-31",3.15,3.15,3.0,3.0,172793.0],["2019-01-02",3.0,3.9,3.0,3.75,197980.0],["2019-01-03",3.75,3.75,3.45,3.45,137033.0],["2019-01-04",3.45,3.75,3.45,3.6,94227.0],["2019-01-07",3.75,3.9,3.6,3.9,122167.0],["2019-01-08",3.9,4.2,3.75,3.9,147667.0],["2019-01-09",4.05,4.05,3.9,4.05,65133.0],["2019-01-10",4.05,4.05,3.75,3.9,52420.0],["2019-01-11",3.9,4.05,3.9,3.9,82807.0],["2019-01-14",3.9,3.9,3.75,3.9,81500.0],["2019-01-15",3.9,4.05,3.75,3.9,62133.0],["2019-01-16",3.9,4.8,3.9,4.05,344460.0],["2019-01-17",4.2,4.5,4.05,4.35,184660.0],["2019-01-18",4.5,5.55,4.5,5.1,626747.0],["2019-01-22",5.1,5.1,4.8,4.95,196147.0],["2019-01-23",4.95,5.4,4.65,4.8,294227.0],["2019-01-24",4.8,5.1,4.65,4.65,115420.0],["2019-01-25",4.65,5.25,4.65,5.25,145220.0],["2019-01-28",5.25,5.25,4.8,4.95,107500.0],["2019-01-29",5.25,5.25,4.95,5.1,74200.0],["2019-01-30",5.25,6.45,5.25,6.15,506200.0],["2019-01-31",6.3,8.7,6.15,7.65,939327.0],["2019-02-01",7.65,8.85,7.65,8.7,707033.0],["2019-02-04",8.85,11.55,8.85,10.35,1152127.0],["2019-02-05",10.5,10.5,8.25,8.7,974287.0],["2019-02-06",8.25,8.25,7.2,7.65,534240.0],["2019-02-07",8.55,9.15,7.95,8.55,386167.0],["2019-02-08",8.55,8.85,3.9,5.85,1246727.0],["2019-02-11",5.05,6.24,4.68,4.76,1336200.0],["2019-02-12",4.77,5.04,4.52,4.99,715500.0],["2019-02-13",4.97,5.84,4.83,5.53,1245900.0],["2019-02-14",5.49,5.5,5.1,5.17,520200.0],["2019-02-15",5.16,5.98,5.14,5.86,980700.0],["2019-02-19",5.86,6.43,5.56,5.79,493800.0],["2019-02-20",5.8,5.81,5.46,5.66,419400.0],["2019-02-21",5.61,6.03,5.58,5.99,495700.0],["2019-02-22",5.97,6.07,5.76,5.92,236700.0],["2019-02-25",5.99,6.22,5.8,5.81,337000.0],["2019-02-26",5.81,5.95,4.94,5.87,1023300.0],["2019-02-27",5.8,5.9,5.5,5.55,201700.0],["2019-02-28",5.54,5.54,5.19,5.32,343100.0],["2019-03-01",5.39,5.56,5.26,5.34,160200.0],["2019-03-04",5.34,5.44,5.02,5.13,154800.0],["2019-03-05",5.11,5.22,5.03,5.05,138900.0],["2019-03-06",5.04,5.2,4.6,4.68,316600.0],["2019-03-07",4.73,4.91,4.55,4.6,331500.0],["2019-03-08",4.5,5.38,4.38,5.1,1053000.0],["2019-03-11",5.09,5.18,4.6,4.85,441400.0],["2019-03-12",4.86,4.98,4.77,4.88,160300.0],["2019-03-13",4.88,4.94,4.75,4.85,158700.0],["2019-03-14",4.81,4.85,4.61,4.74,177400.0],["2019-03-15",4.74,4.83,4.65,4.72,204300.0],["2019-03-18",4.75,4.93,4.75,4.77,257600.0],["2019-03-19",4.77,4.84,4.62,4.7,108100.0],["2019-03-20",4.7,4.89,4.61,4.79,324400.0],["2019-03-21",4.79,5.35,4.79,5.14,682900.0],["2019-03-22",5.13,5.22,4.85,4.94,386800.0],["2019-03-25",4.92,4.98,4.7,4.94,278000.0],["2019-03-26",4.87,5.34,4.87,5.29,357700.0],["2019-03-27",5.36,5.39,4.99,5.14,202800.0],["2019-03-28",5.15,5.24,5.0,5.03,147600.0],["2019-03-29",5.06,5.09,4.82,4.92,168400.0],["2019-04-01",4.92,5.29,4.89,5.09,455600.0],["2019-04-02",4.71,4.79,4.46,4.51,1265900.0],["2019-04-03",4.51,4.64,4.42,4.49,297100.0],["2019-04-04",4.47,4.53,4.25,4.38,228400.0],["2019-04-05",4.38,4.43,4.27,4.34,169600.0],["2019-04-08",4.31,5.47,4.25,4.98,3663000.0],["2019-04-09",5.14,5.19,4.78,4.86,944300.0],["2019-04-10",4.84,4.94,4.67,4.71,392800.0],["2019-04-11",4.68,4.77,4.52,4.53,206100.0],["2019-04-12",4.5,4.55,4.26,4.35,400000.0],["2019-04-15",4.3,4.38,4.1,4.13,312900.0],["2019-04-16",4.21,4.21,3.95,4.05,332000.0],["2019-04-17",4.05,4.14,3.84,3.96,543300.0],["2019-04-18",3.96,4.04,3.73,3.79,408700.0],["2019-04-22",3.74,3.82,3.55,3.62,607700.0],["2019-04-23",3.66,4.06,3.66,3.97,1162000.0],["2019-04-24",4.03,4.08,3.67,3.77,876800.0],["2019-04-25",3.73,3.77,3.48,3.66,456600.0],["2019-04-26",3.64,3.78,3.58,3.74,309100.0],["2019-04-29",3.73,3.82,3.61,3.81,193900.0],["2019-04-30",3.81,3.82,3.54,3.66,207500.0],["2019-05-01",3.66,3.78,3.5,3.73,459600.0],["2019-05-02",3.69,3.96,3.61,3.76,737600.0],["2019-05-03",3.75,3.8,3.63,3.8,216200.0],["2019-05-06",3.7,3.98,3.63,3.96,467300.0],["2019-05-07",3.92,4.05,3.77,3.84,362300.0],["2019-05-08",3.77,3.83,3.6,3.7,530000.0],["2019-05-09",3.62,3.68,3.45,3.52,526200.0],["2019-05-10",3.5,3.5,3.26,3.35,496200.0],["2019-05-13",3.28,3.32,3.08,3.11,353600.0],["2019-05-14",3.13,3.28,3.07,3.24,302500.0],["2019-05-15",3.22,3.37,3.19,3.31,192100.0],["2019-05-16",3.34,3.37,3.25,3.26,190400.0],["2019-05-17",3.23,3.3,3.08,3.12,244700.0],["2019-05-20",3.11,3.16,3.02,3.11,277800.0],["2019-05-21",3.11,3.26,3.1,3.24,158100.0],["2019-05-22",3.25,3.35,3.17,3.28,259300.0],["2019-05-23",3.27,3.27,3.08,3.11,210200.0],["2019-05-24",3.12,3.23,3.11,3.18,167500.0],["2019-05-28",3.23,3.24,3.06,3.1,196600.0],["2019-05-29",3.06,3.12,2.9,3.05,307600.0],["2019-05-30",3.08,3.24,3.05,3.13,451100.0],["2019-05-31",3.13,3.13,2.91,3.04,382700.0],["2019-06-03",3.1,3.15,2.63,2.73,1324700.0],["2019-06-04",2.7,2.79,2.65,2.7,354900.0],["2019-06-05",2.7,2.74,2.51,2.62,471600.0],["2019-06-06",2.59,2.63,2.41,2.53,582600.0],["2019-06-07",2.53,2.71,2.43,2.61,340500.0],["2019-06-10",2.6,2.66,2.5,2.51,205100.0],["2019-06-11",2.53,2.66,2.51,2.52,348100.0],["2019-06-12",2.57,2.6,2.4,2.43,257500.0],["2019-06-13",2.44,2.54,2.4,2.52,118500.0],["2019-06-14",2.51,2.55,2.45,2.48,63800.0],["2019-06-17",2.47,2.79,2.45,2.65,246300.0],["2019-06-18",2.65,2.73,2.65,2.71,115600.0],["2019-06-19",2.74,2.83,2.66,2.78,213800.0],["2019-06-20",2.8,2.82,2.56,2.57,187400.0],["2019-06-21",2.59,2.64,2.5,2.53,136500.0],["2019-06-24",2.56,2.65,2.54,2.58,149700.0],["2019-06-25",2.64,2.68,2.49,2.52,585800.0],["2019-06-26",2.57,2.57,2.44,2.46,120900.0],["2019-06-27",2.51,2.54,2.41,2.49,110600.0],["2019-06-28",2.54,2.71,2.46,2.68,235600.0],["2019-07-01",2.73,2.79,2.63,2.69,162100.0],["2019-07-02",2.68,2.73,2.63,2.71,91800.0],["2019-07-03",2.72,2.83,2.67,2.69,71800.0],["2019-07-05",2.69,2.76,2.66,2.75,90700.0],["2019-07-08",2.77,2.77,2.62,2.71,100500.0],["2019-07-09",2.71,2.77,2.62,2.7,82900.0],["2019-07-10",2.72,2.74,2.56,2.62,95700.0],["2019-07-11",2.61,2.66,2.53,2.62,107900.0],["2019-07-12",2.61,2.69,2.6,2.63,99300.0],["2019-07-15",2.67,2.68,2.56,2.6,56500.0],["2019-07-16",2.6,2.63,2.5,2.52,73100.0],["2019-07-17",2.5,2.52,2.42,2.43,117700.0],["2019-07-18",2.44,2.45,2.33,2.35,136800.0],["2019-07-19",2.33,2.48,2.31,2.36,199500.0],["2019-07-22",2.35,2.4,2.21,2.21,220100.0],["2019-07-23",2.23,2.26,2.03,2.08,268600.0],["2019-07-24",2.08,2.26,2.05,2.25,130800.0],["2019-07-25",2.22,2.25,2.18,2.19,53700.0],["2019-07-26",2.22,2.29,2.17,2.24,76600.0],["2019-07-29",2.3,2.3,2.15,2.23,59500.0],["2019-07-30",2.2,2.25,2.19,2.2,64300.0],["2019-07-31",2.19,2.29,2.18,2.18,108300.0],["2019-08-01",2.16,2.26,2.05,2.12,122600.0],["2019-08-02",2.11,2.16,2.06,2.14,183800.0],["2019-08-05",2.09,2.11,2.03,2.05,113600.0],["2019-08-06",2.06,2.13,2.01,2.08,105900.0],["2019-08-07",2.06,2.23,2.06,2.16,122100.0],["2019-08-08",2.05,2.24,2.05,2.21,351900.0],["2019-08-09",2.19,2.25,2.1,2.15,161700.0],["2019-08-12",2.16,2.29,2.05,2.11,415800.0],["2019-08-13",2.1,2.26,2.1,2.22,168200.0],["2019-08-14",2.17,2.25,2.14,2.15,91000.0],["2019-08-15",2.17,2.19,2.1,2.14,122300.0],["2019-08-16",2.14,2.26,2.1,2.19,295400.0],["2019-08-19",2.2,2.3,2.17,2.25,185100.0],["2019-08-20",2.25,2.35,2.25,2.3,195100.0],["2019-08-21",2.29,2.44,2.27,2.36,210200.0],["2019-08-22",2.45,2.49,2.38,2.43,154500.0],["2019-08-23",2.45,2.45,2.24,2.32,241300.0],["2019-08-26",2.33,2.38,2.3,2.32,97400.0],["2019-08-27",2.33,2.33,2.03,2.07,352600.0],["2019-08-28",2.06,2.15,2.06,2.15,51700.0],["2019-08-29",2.18,2.26,2.15,2.17,91100.0],["2019-08-30",2.18,2.25,2.11,2.12,49600.0],["2019-09-03",2.12,2.2,2.05,2.12,107400.0],["2019-09-04",2.13,2.17,2.1,2.13,80400.0],["2019-09-05",2.13,2.2,2.12,2.16,85500.0],["2019-09-06",2.16,2.2,2.13,2.14,64800.0],["2019-09-09",2.12,2.18,2.06,2.09,171200.0],["2019-09-10",2.1,2.25,2.09,2.23,257300.0],["2019-09-11",2.25,2.36,2.21,2.31,261100.0],["2019-09-12",2.32,2.43,2.31,2.43,138600.0],["2019-09-13",2.48,2.49,2.32,2.39,162600.0],["2019-09-16",2.38,2.48,2.37,2.46,291700.0],["2019-09-17",2.45,2.5,2.43,2.5,101700.0],["2019-09-18",2.52,2.6,2.47,2.51,115500.0],["2019-09-19",2.55,2.55,2.47,2.51,98700.0],["2019-09-20",2.5,2.53,2.42,2.48,80900.0],["2019-09-23",2.5,2.52,2.44,2.48,65700.0],["2019-09-24",2.48,2.48,2.35,2.36,93000.0],["2019-09-25",2.33,2.33,2.17,2.19,97900.0],["2019-09-26",2.2,2.2,2.12,2.16,49100.0],["2019-09-27",2.2,2.2,2.12,2.17,50000.0],["2019-09-30",2.15,2.19,2.11,2.13,62900.0],["2019-10-01",2.15,2.23,2.12,2.12,75600.0],["2019-10-02",2.1,2.13,2.05,2.11,81300.0],["2019-10-03",2.13,2.2,2.08,2.2,84900.0],["2019-10-04",2.2,2.21,2.11,2.15,49600.0],["2019-10-07",2.12,2.19,2.1,2.12,33500.0],["2019-10-08",2.1,2.14,2.09,2.14,32700.0],["2019-10-09",2.15,2.18,2.1,2.14,165400.0],["2019-10-10",2.15,2.25,2.13,2.17,101800.0],["2019-10-11",2.2,2.28,2.18,2.21,81000.0],["2019-10-14",2.1,2.43,2.08,2.33,137600.0],["2019-10-15",2.33,2.49,2.23,2.38,131600.0],["2019-10-16",2.39,2.44,2.39,2.4,82400.0],["2019-10-17",2.39,2.4,2.33,2.37,45800.0],["2019-10-18",2.35,2.37,2.22,2.36,37100.0],["2019-10-21",2.39,2.4,2.33,2.36,41500.0],["2019-10-22",2.37,2.43,2.31,2.34,78800.0],["2019-10-23",2.32,2.38,2.3,2.32,43400.0],["2019-10-24",2.33,2.39,2.3,2.35,31900.0],["2019-10-25",2.34,2.39,2.31,2.34,34200.0],["2019-10-28",2.33,2.42,2.33,2.35,48100.0],["2019-10-29",2.35,2.46,2.35,2.43,104100.0],["2019-10-30",2.43,2.47,2.35,2.36,119400.0],["2019-10-31",2.38,2.39,2.22,2.24,69800.0],["2019-11-01",2.29,2.42,2.29,2.4,67300.0],["2019-11-04",2.5,2.8,2.48,2.8,825700.0],["2019-11-05",2.83,3.09,2.67,2.79,459400.0],["2019-11-06",2.77,2.83,2.53,2.65,243000.0],["2019-11-07",2.65,2.68,2.54,2.62,238800.0],["2019-11-08",2.76,2.76,2.35,2.38,395500.0],["2019-11-11",2.45,2.5,2.36,2.39,122100.0],["2019-11-12",2.57,2.57,2.25,2.29,240600.0],["2019-11-13",2.38,2.38,2.28,2.33,214700.0],["2019-11-14",2.31,2.31,2.22,2.27,95100.0],["2019-11-15",2.32,2.36,2.25,2.27,79300.0],["2019-11-18",2.28,2.35,2.13,2.13,155400.0],["2019-11-19",2.14,2.18,2.1,2.13,157500.0],["2019-11-20",2.12,2.3,2.12,2.24,200400.0],["2019-11-21",2.26,2.28,2.19,2.22,48200.0],["2019-11-22",2.21,2.26,2.18,2.22,62300.0],["2019-11-25",2.22,2.37,2.22,2.31,141200.0],["2019-11-26",2.3,2.32,2.25,2.28,74000.0],["2019-11-27",2.26,2.36,2.21,2.34,127600.0],["2019-11-29",2.29,2.42,2.1,2.4,77100.0],["2019-12-02",2.44,2.62,2.41,2.6,196900.0],["2019-12-03",2.55,2.63,2.46,2.53,115800.0],["2019-12-04",2.54,2.58,2.45,2.5,144300.0],["2019-12-05",2.54,2.64,2.5,2.56,172500.0],["2019-12-06",2.56,2.62,2.5,2.53,133700.0],["2019-12-09",2.46,2.46,2.21,2.3,314200.0],["2019-12-10",2.3,2.35,2.27,2.32,94000.0],["2019-12-11",2.33,2.35,2.22,2.24,78600.0],["2019-12-12",2.25,2.26,2.19,2.2,128900.0],["2019-12-13",2.15,2.22,2.13,2.16,76200.0],["2019-12-16",2.2,2.24,2.17,2.21,123500.0],["2019-12-17",2.21,2.25,2.19,2.24,89700.0],["2019-12-18",2.25,2.33,2.24,2.27,99100.0],["2019-12-19",2.3,2.38,2.25,2.29,110500.0],["2019-12-20",2.26,2.3,2.26,2.29,72800.0],["2019-12-23",2.27,2.31,2.21,2.28,192100.0],["2019-12-24",2.3,2.33,2.26,2.3,80500.0],["2019-12-26",2.3,2.31,2.22,2.25,149200.0],["2019-12-27",2.25,2.27,2.16,2.22,230100.0],["2019-12-30",2.26,2.26,2.18,2.2,195000.0],["2019-12-31",2.2,2.25,2.19,2.23,290600.0],["2020-01-02",2.24,2.28,2.2,2.25,217500.0],["2020-01-03",2.24,2.41,2.23,2.37,217500.0],["2020-01-06",2.37,2.62,2.37,2.61,430500.0],["2020-01-07",2.61,2.64,2.56,2.64,160300.0],["2020-01-08",2.65,2.67,2.59,2.59,108600.0],["2020-01-09",2.59,2.59,2.5,2.52,115600.0],["2020-01-10",2.51,2.57,2.35,2.41,155100.0],["2020-01-13",2.4,2.46,2.38,2.43,142900.0],["2020-01-14",2.43,2.61,2.43,2.54,93200.0],["2020-01-15",2.54,2.61,2.47,2.49,77500.0],["2020-01-16",2.5,2.63,2.49,2.51,78000.0],["2020-01-17",2.51,2.58,2.43,2.45,98000.0],["2020-01-21",2.42,2.44,2.3,2.33,204600.0],["2020-01-22",2.33,2.36,2.27,2.28,225200.0],["2020-01-23",2.29,2.36,2.27,2.33,96200.0],["2020-01-24",2.33,2.4,2.25,2.29,112000.0],["2020-01-27",2.28,2.28,2.22,2.25,104900.0],["2020-01-28",2.25,2.35,2.24,2.34,92300.0],["2020-01-29",2.38,2.39,2.34,2.39,107000.0],["2020-01-30",2.37,2.38,2.3,2.31,128400.0],["2020-01-31",2.31,2.34,2.25,2.32,82400.0],["2020-02-03",2.33,2.35,2.26,2.26,65900.0],["2020-02-04",2.27,2.4,2.27,2.37,84900.0],["2020-02-05",2.37,2.45,2.35,2.36,77600.0],["2020-02-06",2.35,2.43,2.32,2.38,109400.0],["2020-02-07",2.38,2.38,2.28,2.31,107500.0],["2020-02-10",2.31,2.35,2.26,2.28,54900.0],["2020-02-11",2.31,2.32,2.26,2.3,43000.0],["2020-02-12",2.31,2.33,2.24,2.26,63900.0],["2020-02-13",2.25,2.31,2.23,2.31,84400.0],["2020-02-14",2.34,2.34,2.26,2.28,95300.0],["2020-02-18",2.29,2.32,2.21,2.3,157000.0],["2020-02-19",2.29,2.3,2.21,2.23,114200.0],["2020-02-20",2.23,2.29,2.23,2.27,113200.0],["2020-02-21",2.54,3.33,2.49,3.07,8552300.0],["2020-02-24",3.07,3.07,2.62,2.87,1257700.0],["2020-02-25",2.89,2.89,2.59,2.71,486900.0],["2020-02-26",2.73,2.74,2.5,2.61,291300.0],["2020-02-27",2.66,2.87,2.43,2.71,467200.0],["2020-02-28",2.63,2.75,2.56,2.63,272200.0],["2020-03-02",2.65,2.66,2.52,2.59,172100.0],["2020-03-03",2.66,2.72,2.46,2.48,237100.0],["2020-03-04",2.52,2.67,2.52,2.61,174600.0],["2020-03-05",2.54,2.65,2.49,2.52,116500.0],["2020-03-06",2.49,2.58,2.42,2.5,187100.0],["2020-03-09",2.3,2.34,2.18,2.19,339900.0],["2020-03-10",2.29,2.31,2.15,2.21,181900.0],["2020-03-11",2.17,2.21,2.01,2.03,291600.0],["2020-03-12",1.93,1.99,1.65,1.7,316200.0],["2020-03-13",1.8,1.87,1.72,1.87,200000.0],["2020-03-16",1.78,1.78,1.55,1.59,158900.0],["2020-03-17",1.63,1.71,1.6,1.69,74300.0],["2020-03-18",1.6,1.68,1.53,1.58,158200.0],["2020-03-19",1.54,1.75,1.5,1.71,94200.0],["2020-03-20",1.72,1.8,1.52,1.55,133800.0],["2020-03-23",1.6,1.65,1.51,1.56,115200.0],["2020-03-24",1.63,1.79,1.54,1.7,228600.0],["2020-03-25",1.71,1.84,1.69,1.79,97200.0],["2020-03-26",1.8,1.86,1.75,1.79,151800.0],["2020-03-27",1.7,1.98,1.69,1.85,515300.0],["2020-03-30",1.85,1.89,1.73,1.77,128800.0],["2020-03-31",1.77,1.84,1.66,1.66,175900.0],["2020-04-01",1.62,1.71,1.6,1.61,101400.0],["2020-04-02",1.56,1.87,1.56,1.65,387000.0],["2020-04-03",1.78,1.85,1.69,1.73,509000.0],["2020-04-06",1.85,1.9,1.71,1.74,208000.0],["2020-04-07",1.84,1.84,1.72,1.72,139400.0],["2020-04-08",1.76,1.84,1.73,1.81,255600.0],["2020-04-09",1.85,1.88,1.77,1.81,211600.0],["2020-04-13",1.85,1.95,1.82,1.85,347000.0],["2020-04-14",1.86,1.94,1.85,1.87,305500.0],["2020-04-15",1.85,1.93,1.77,1.91,141000.0],["2020-04-16",1.93,1.95,1.87,1.89,164200.0],["2020-04-17",1.94,2.01,1.87,2.01,255300.0],["2020-04-20",2.05,2.15,2.01,2.08,507100.0],["2020-04-21",2.14,2.36,2.12,2.31,570500.0],["2020-04-22",2.48,2.74,2.48,2.61,1318500.0],["2020-04-23",2.65,2.9,2.62,2.87,968200.0],["2020-04-24",2.98,3.32,2.9,3.01,2363700.0],["2020-04-27",3.15,3.15,2.5,2.54,1364700.0],["2020-04-28",2.54,2.59,2.29,2.33,924300.0],["2020-04-29",2.39,2.58,2.35,2.52,437700.0],["2020-04-30",2.47,2.49,2.38,2.45,237600.0],["2020-05-01",2.35,2.42,2.21,2.26,371800.0],["2020-05-04",2.22,2.4,2.2,2.36,257900.0],["2020-05-05",2.41,2.49,2.37,2.38,239900.0],["2020-05-06",2.43,2.45,2.34,2.39,299600.0],["2020-05-07",2.38,2.45,2.31,2.39,222300.0],["2020-05-08",2.4,2.44,2.38,2.38,211500.0],["2020-05-11",2.43,2.43,2.29,2.39,363000.0],["2020-05-12",2.42,2.55,2.3,2.38,954000.0],["2020-05-13",2.42,2.42,2.26,2.38,490900.0],["2020-05-14",2.34,2.36,2.2,2.25,420600.0],["2020-05-15",2.3,2.33,2.24,2.26,492600.0],["2020-05-18",2.37,2.4,2.28,2.34,452300.0],["2020-05-19",2.43,2.43,2.33,2.38,341800.0],["2020-05-20",2.42,2.6,2.42,2.57,612500.0],["2020-05-21",2.55,2.73,2.53,2.62,854700.0],["2020-05-22",2.62,2.74,2.56,2.69,375700.0],["2020-05-26",2.75,2.79,2.52,2.58,314300.0],["2020-05-27",2.58,2.67,2.48,2.66,275000.0],["2020-05-28",2.7,2.75,2.64,2.65,223000.0],["2020-05-29",2.65,2.67,2.47,2.67,289900.0],["2020-06-01",2.63,2.78,2.61,2.66,452700.0],["2020-06-02",2.72,2.78,2.68,2.77,332100.0],["2020-06-03",2.88,3.2,2.83,3.15,1239500.0],["2020-06-04",3.1,3.17,2.92,3.12,875500.0],["2020-06-05",3.06,3.2,2.87,3.08,754200.0],["2020-06-08",3.5,3.54,3.0,3.1,1769200.0],["2020-06-09",3.06,3.11,2.91,2.99,687900.0],["2020-06-10",3.3,5.7,3.28,4.8,23143400.0],["2020-06-11",4.42,10.16,4.29,8.76,61347800.0],["2020-06-12",9.05,9.88,7.12,7.8,22069600.0],["2020-06-15",7.37,11.11,7.35,10.71,7718700.0],["2020-06-16",11.25,11.87,9.77,10.25,10808000.0],["2020-06-17",10.27,11.23,10.18,10.8,3494700.0],["2020-06-18",10.62,10.75,9.96,10.38,1657900.0],["2020-06-19",10.4,13.91,10.4,13.41,7645800.0],["2020-06-22",13.02,13.31,11.21,12.77,2695400.0],["2020-06-23",12.79,12.9,11.71,12.2,845500.0],["2020-06-24",11.98,13.05,11.9,12.24,1146000.0],["2020-06-25",12.26,13.1,12.05,12.89,880700.0],["2020-06-26",12.89,12.95,11.4,12.55,1367700.0],["2020-06-29",12.4,12.64,11.94,12.48,725700.0],["2020-06-30",12.46,13.85,12.24,13.0,1346000.0],["2020-07-01",13.41,13.5,12.5,13.38,944900.0],["2020-07-02",13.64,13.78,12.27,12.43,733800.0],["2020-07-06",12.5,12.94,12.42,12.61,700100.0],["2020-07-07",12.47,12.9,12.42,12.57,466900.0],["2020-07-08",12.6,12.74,11.75,12.15,619400.0],["2020-07-09",12.09,12.72,11.9,12.41,556300.0],["2020-07-10",12.34,12.38,11.28,11.55,687200.0],["2020-07-13",11.53,12.22,11.09,11.15,828200.0],["2020-07-14",10.8,11.3,10.04,10.36,1917800.0],["2020-07-15",10.58,10.95,10.1,10.73,1139800.0],["2020-07-16",10.58,11.26,10.45,11.13,535500.0],["2020-07-17",11.01,12.14,11.01,12.01,768600.0],["2020-07-20",12.16,12.48,11.88,12.31,551400.0],["2020-07-21",12.44,12.44,11.62,11.99,381200.0],["2020-07-22",11.99,12.1,11.81,11.87,323800.0],["2020-07-23",11.81,13.49,11.67,11.78,1153600.0],["2020-07-24",11.68,11.92,10.81,10.84,803400.0],["2020-07-27",10.8,11.85,10.73,11.63,423500.0],["2020-07-28",11.36,11.69,11.07,11.13,464100.0],["2020-07-29",11.15,11.35,9.59,9.65,1149500.0],["2020-07-30",10.41,10.82,9.66,10.41,588600.0],["2020-07-31",10.41,10.66,9.87,10.29,400900.0],["2020-08-03",10.4,11.23,10.35,11.1,563100.0],["2020-08-04",11.04,11.23,10.67,11.18,347800.0],["2020-08-05",11.22,12.02,11.18,11.55,586000.0],["2020-08-06",11.88,11.98,11.13,11.71,659100.0],["2020-08-07",11.3,12.16,10.5,11.14,516500.0],["2020-08-10",11.41,11.86,10.56,10.69,535300.0],["2020-08-11",10.73,10.89,10.01,10.13,566900.0],["2020-08-12",10.1,10.48,10.1,10.2,318300.0],["2020-08-13",10.26,10.41,10.18,10.3,425400.0],["2020-08-14",10.28,10.38,9.66,10.31,532500.0],["2020-08-17",10.26,11.2,10.25,10.94,773900.0],["2020-08-18",10.94,11.98,10.61,11.49,735400.0],["2020-08-19",11.46,11.8,11.11,11.61,559900.0],["2020-08-20",11.46,11.65,11.23,11.5,418600.0],["2020-08-21",11.36,11.49,10.68,10.99,523600.0],["2020-08-24",11.09,11.46,10.71,11.11,822400.0],["2020-08-25",11.11,11.46,10.93,11.44,384700.0],["2020-08-26",11.4,11.84,11.15,11.29,292500.0],["2020-08-27",11.3,11.36,10.92,11.11,695900.0],["2020-08-28",11.07,12.16,10.88,12.0,560400.0],["2020-08-31",12.06,12.12,11.38,11.94,438100.0],["2020-09-01",11.84,12.1,11.35,11.88,405200.0],["2020-09-02",11.96,12.82,11.82,12.47,831500.0],["2020-09-03",12.36,12.5,10.97,11.37,819400.0],["2020-09-04",11.03,11.39,10.26,10.68,797900.0],["2020-09-08",10.51,11.6,10.46,11.26,626600.0],["2020-09-09",11.44,12.17,11.44,11.99,955900.0],["2020-09-10",11.97,12.49,11.7,11.71,495300.0],["2020-09-11",11.72,12.25,11.72,12.01,312000.0],["2020-09-14",12.28,13.43,12.26,12.66,863000.0],["2020-09-15",12.67,13.0,11.56,11.73,563000.0],["2020-09-16",11.84,12.25,11.64,11.72,382300.0],["2020-09-17",11.67,12.58,11.52,12.11,480500.0],["2020-09-18",12.11,13.12,12.11,12.94,1322200.0],["2020-09-21",12.85,12.89,12.33,12.52,742300.0],["2020-09-22",12.57,12.79,12.0,12.45,368700.0],["2020-09-23",12.39,13.33,12.09,12.23,835000.0],["2020-09-24",12.1,12.45,11.55,12.09,521700.0],["2020-09-25",12.0,12.97,11.88,12.8,577700.0],["2020-09-28",12.96,15.65,12.82,14.98,3599500.0],["2020-09-29",15.3,16.19,14.22,15.19,2183600.0],["2020-09-30",15.12,15.63,14.33,14.83,1495600.0],["2020-10-01",14.85,15.48,14.6,14.99,823400.0],["2020-10-02",14.56,15.43,14.4,14.99,861100.0],["2020-10-05",15.46,16.27,14.52,15.2,1169900.0],["2020-10-06",15.04,18.79,14.55,18.16,2455200.0],["2020-10-07",18.16,19.32,17.62,18.22,972600.0],["2020-10-08",18.46,18.72,16.79,17.01,544100.0],["2020-10-09",17.25,17.51,16.87,17.13,600800.0],["2020-10-12",17.27,17.72,16.81,16.89,331100.0],["2020-10-13",16.92,17.58,16.56,17.15,416800.0],["2020-10-14",17.1,17.31,15.4,16.33,718000.0],["2020-10-15",16.04,16.26,15.16,15.44,431400.0],["2020-10-16",15.79,15.98,15.28,15.76,502200.0],["2020-10-19",16.61,17.0,16.15,16.2,584000.0],["2020-10-20",16.08,16.48,15.68,16.28,303200.0],["2020-10-21",16.29,17.24,15.88,16.69,465900.0],["2020-10-22",16.59,17.15,16.22,16.49,356100.0],["2020-10-23",16.53,17.05,16.18,16.32,243800.0],["2020-10-26",15.99,16.32,15.11,15.4,278700.0],["2020-10-27",15.31,16.74,14.6,15.85,279500.0],["2020-10-28",15.4,15.5,14.72,15.37,304200.0],["2020-10-29",15.56,15.6,15.0,15.38,233800.0],["2020-10-30",15.15,15.9,14.56,15.84,368000.0],["2020-11-02",15.85,16.71,15.39,16.13,287600.0],["2020-11-03",16.43,16.43,15.63,16.05,556800.0],["2020-11-04",16.33,18.1,16.1,17.78,648800.0],["2020-11-05",18.09,18.1,17.55,17.82,492300.0],["2020-11-06",17.22,19.0,17.22,18.03,377500.0],["2020-11-09",18.1,18.98,16.75,18.59,504800.0],["2020-11-10",18.46,20.0,17.81,19.49,569900.0],["2020-11-11",19.68,20.34,18.39,20.0,665100.0],["2020-11-12",19.82,20.85,19.36,19.95,628500.0],["2020-11-13",20.18,20.3,19.15,19.97,332300.0],["2020-11-16",20.09,20.69,19.28,19.37,373600.0],["2020-11-17",19.21,19.22,18.04,19.02,435400.0],["2020-11-18",19.28,20.03,19.16,19.61,380200.0],["2020-11-19",19.82,20.1,19.05,20.0,755500.0],["2020-11-20",19.92,20.5,19.38,19.92,480600.0],["2020-11-23",20.1,21.71,19.96,21.25,1419600.0],["2020-11-24",21.41,22.79,21.41,22.25,681700.0],["2020-11-25",22.24,22.47,21.1,21.75,497700.0],["2020-11-27",21.98,23.4,21.83,22.75,285100.0],["2020-11-30",22.92,22.97,21.74,22.5,1008300.0],["2020-12-01",22.74,23.04,21.14,21.77,1150500.0],["2020-12-02",21.75,22.23,21.27,21.89,1574800.0],["2020-12-03",21.88,22.19,19.29,19.8,1172000.0],["2020-12-04",19.7,19.96,18.93,19.61,588900.0],["2020-12-07",19.82,19.95,18.57,18.7,522400.0],["2020-12-08",18.56,18.86,17.82,18.3,592100.0],["2020-12-09",18.34,18.74,16.31,17.27,998600.0],["2020-12-10",17.25,18.26,16.97,17.83,375500.0],["2020-12-11",17.66,18.02,17.3,17.74,312800.0],["2020-12-14",17.96,19.15,17.77,18.24,574000.0],["2020-12-15",17.83,18.31,16.98,17.6,489000.0],["2020-12-16",17.52,19.65,17.48,18.84,648200.0],["2020-12-17",18.71,20.13,18.69,19.21,662300.0],["2020-12-18",19.14,19.65,17.32,17.42,2679600.0],["2020-12-21",17.13,17.85,17.05,17.4,530500.0],["2020-12-22",17.41,17.82,16.65,16.69,1161900.0],["2020-12-23",16.82,17.04,15.93,16.69,447600.0],["2020-12-24",16.84,17.92,16.78,17.47,286600.0],["2020-12-28",17.48,17.72,16.7,17.5,771200.0],["2020-12-29",17.46,17.57,16.8,17.16,645700.0],["2020-12-30",17.22,17.95,17.14,17.88,371500.0],["2020-12-31",17.82,17.85,17.26,17.52,1361200.0],["2021-01-04",17.96,19.19,17.47,19.1,598500.0],["2021-01-05",19.01,19.4,17.02,17.06,487700.0],["2021-01-06",17.07,17.14,16.03,16.19,792400.0],["2021-01-07",16.16,17.95,16.1,17.49,538000.0],["2021-01-08",17.49,17.91,16.98,17.53,493500.0],["2021-01-11",17.5,17.87,17.19,17.36,651500.0],["2021-01-12",17.58,18.14,17.36,18.05,274200.0],["2021-01-13",18.1,18.28,17.46,17.56,513200.0],["2021-01-14",17.65,18.14,17.5,17.98,552800.0],["2021-01-15",17.88,18.29,17.37,17.53,438300.0],["2021-01-19",17.56,18.33,17.46,17.94,422200.0],["2021-01-20",18.06,19.45,17.79,18.72,576500.0],["2021-01-21",18.88,19.14,17.31,17.93,831600.0],["2021-01-22",17.66,18.12,17.35,17.8,394900.0],["2021-01-25",17.95,18.85,17.61,18.82,708900.0],["2021-01-26",18.85,20.64,18.84,20.11,987400.0],["2021-01-27",19.49,20.46,19.1,20.06,892200.0],["2021-01-28",20.25,20.95,19.73,20.74,698000.0],["2021-01-29",20.83,22.23,20.81,21.62,1283400.0],["2021-02-01",21.87,22.43,20.7,21.52,648500.0],["2021-02-02",21.61,22.08,20.81,21.76,527100.0],["2021-02-03",21.74,22.22,21.56,22.05,441100.0],["2021-02-04",22.55,25.56,22.34,23.09,756600.0],["2021-02-05",23.76,24.48,23.11,23.8,461900.0],["2021-02-08",24.02,25.73,23.84,24.21,690000.0],["2021-02-09",24.35,24.54,22.34,22.5,529900.0],["2021-02-10",22.55,23.4,21.98,22.82,469200.0],["2021-02-11",23.19,24.16,22.75,23.75,456800.0],["2021-02-12",23.5,24.96,23.3,24.3,448800.0],["2021-02-16",24.69,25.37,24.06,25.25,735400.0],["2021-02-17",24.89,26.07,24.51,25.6,952100.0],["2021-02-18",25.56,26.71,25.07,26.65,852400.0],["2021-02-19",27.25,28.12,26.92,27.89,575500.0],["2021-02-22",27.73,29.3,26.48,28.25,896100.0],["2021-02-23",28.71,28.71,25.84,27.71,821400.0],["2021-02-24",27.59,28.05,26.8,27.75,582700.0],["2021-02-25",27.98,28.79,27.04,27.51,678300.0],["2021-02-26",27.58,28.02,26.46,27.08,423600.0],["2021-03-01",27.44,28.5,27.44,28.19,430700.0],["2021-03-02",28.63,30.17,28.5,29.91,397300.0],["2021-03-03",29.9,29.94,26.51,26.52,460300.0],["2021-03-04",25.69,26.64,24.18,25.2,640900.0],["2021-03-05",25.25,26.3,22.62,26.21,529100.0],["2021-03-08",26.69,29.39,25.95,26.2,555100.0],["2021-03-09",26.73,28.54,26.5,26.77,416900.0],["2021-03-10",27.17,27.73,24.92,26.25,420400.0],["2021-03-11",26.74,27.26,25.85,26.28,595300.0],["2021-03-12",26.03,26.35,24.36,25.38,516200.0],["2021-03-15",25.47,25.57,24.35,24.99,254500.0],["2021-03-16",25.28,25.28,22.42,24.07,452100.0],["2021-03-17",23.25,25.36,23.25,24.96,342200.0],["2021-03-18",24.75,25.62,24.27,24.99,824900.0],["2021-03-19",24.76,26.11,24.45,25.09,949600.0],["2021-03-22",25.27,26.85,25.06,26.08,751400.0],["2021-03-23",26.04,26.04,24.74,25.03,648700.0],["2021-03-24",24.99,25.44,24.24,24.95,1088400.0],["2021-03-25",23.78,26.24,23.7,25.99,479900.0],["2021-03-26",25.67,26.39,22.98,23.75,594000.0],["2021-03-29",20.01,23.46,15.37,20.47,7872800.0],["2021-03-30",19.17,20.37,17.91,19.73,1572200.0],["2021-03-31",19.77,22.23,19.74,20.6,1233300.0],["2021-04-01",20.62,23.09,20.62,22.81,639900.0],["2021-04-05",23.08,23.22,22.02,22.41,416500.0],["2021-04-06",22.49,22.5,20.91,20.95,442300.0],["2021-04-07",20.74,21.85,20.36,21.01,312000.0],["2021-04-08",21.16,21.64,20.63,21.0,251000.0],["2021-04-09",20.68,21.29,20.24,20.71,234100.0],["2021-04-12",20.41,20.87,19.71,20.79,382000.0],["2021-04-13",21.02,21.57,20.72,21.47,346600.0],["2021-04-14",21.21,22.97,21.0,22.27,354600.0],["2021-04-15",22.82,24.45,22.76,23.56,373600.0],["2021-04-16",24.09,24.17,22.94,23.55,310300.0],["2021-04-19",23.37,24.38,23.23,24.15,285900.0],["2021-04-20",23.99,25.9,23.11,23.67,1027400.0],["2021-04-21",23.98,26.73,23.24,26.72,410300.0],["2021-04-22",26.84,27.49,26.04,26.75,443600.0],["2021-04-23",26.85,29.11,26.75,27.89,575500.0],["2021-04-26",27.99,29.65,27.11,29.59,445500.0],["2021-04-27",29.75,31.54,28.44,31.44,508200.0],["2021-04-28",31.44,31.69,30.53,30.98,416600.0],["2021-04-29",31.09,33.24,31.07,31.27,550900.0],["2021-04-30",30.65,31.09,29.43,30.33,601200.0],["2021-05-03",30.69,31.61,29.93,30.62,376400.0],["2021-05-04",30.42,30.7,28.34,28.5,476100.0],["2021-05-05",28.6,29.46,27.46,27.68,510800.0],["2021-05-06",28.09,28.09,25.67,26.57,499300.0],["2021-05-07",26.14,27.37,25.29,27.31,553500.0],["2021-05-10",27.07,27.54,25.73,26.49,310900.0],["2021-05-11",25.47,27.61,23.95,26.77,288100.0],["2021-05-12",26.3,27.0,25.58,25.59,321200.0],["2021-05-13",25.63,26.44,24.41,25.01,341600.0],["2021-05-14",25.54,27.11,25.01,27.09,304700.0],["2021-05-17",26.98,27.9,26.7,27.38,284400.0],["2021-05-18",27.8,28.28,27.32,27.55,278700.0],["2021-05-19",27.58,27.85,26.72,27.0,247700.0],["2021-05-20",27.11,27.85,27.11,27.65,370900.0],["2021-05-21",28.0,28.08,27.23,27.52,272100.0],["2021-05-24",27.88,28.11,26.36,26.87,340700.0],["2021-05-25",27.04,27.48,26.26,26.39,297900.0],["2021-05-26",26.5,27.54,26.44,27.54,263000.0],["2021-05-27",27.68,28.27,27.6,28.25,427000.0],["2021-05-28",28.44,29.24,27.9,27.95,234500.0],["2021-06-01",27.95,28.34,27.0,27.78,286700.0],["2021-06-02",27.93,28.16,27.22,28.01,488400.0],["2021-06-03",28.05,28.76,27.71,28.07,241000.0],["2021-06-04",28.31,28.7,27.12,27.91,203900.0],["2021-06-07",27.67,28.96,27.6,28.5,746400.0],["2021-06-08",28.5,29.83,28.1,29.65,646000.0],["2021-06-09",29.66,30.33,29.4,30.05,422500.0],["2021-06-10",30.05,30.74,29.66,30.56,315800.0],["2021-06-11",30.18,31.06,30.07,31.04,451100.0],["2021-06-14",31.04,31.16,30.3,30.64,444300.0],["2021-06-15",30.82,30.82,28.96,29.2,283400.0],["2021-06-16",29.24,29.59,27.56,27.79,349000.0],["2021-06-17",27.9,29.3,26.75,28.0,417300.0],["2021-06-18",27.71,28.39,26.8,27.78,1193700.0],["2021-06-21",28.13,29.11,27.8,28.25,444900.0],["2021-06-22",28.4,28.92,27.94,28.75,594100.0],["2021-06-23",28.89,30.4,28.89,30.01,401900.0],["2021-06-24",30.33,33.23,30.2,31.99,808100.0],["2021-06-25",32.24,34.13,31.81,32.51,5351300.0],["2021-06-28",32.74,35.16,32.24,34.99,554200.0],["2021-06-29",34.9,35.69,34.4,35.37,569900.0],["2021-06-30",35.08,35.23,32.9,33.44,1019300.0],["2021-07-01",33.5,35.0,33.5,34.43,505400.0],["2021-07-02",34.42,34.81,33.25,33.85,532900.0],["2021-07-06",34.2,34.21,31.17,31.3,591500.0],["2021-07-07",31.26,31.75,28.3,28.95,1026600.0],["2021-07-08",28.34,31.17,28.32,31.04,834900.0],["2021-07-09",31.04,32.72,30.75,32.41,675500.0],["2021-07-12",42.76,45.39,38.27,40.67,6574600.0],["2021-07-13",42.32,45.5,40.94,44.6,3271400.0],["2021-07-14",44.88,46.42,42.61,43.71,5115100.0],["2021-07-15",42.78,45.15,42.63,43.86,1853300.0],["2021-07-16",44.23,44.62,40.0,40.64,1565600.0],["2021-07-19",39.83,40.36,37.88,39.85,985600.0],["2021-07-20",39.38,43.54,39.38,43.45,806000.0],["2021-07-21",43.49,43.96,42.37,43.3,436400.0],["2021-07-22",44.85,44.96,43.65,44.33,514500.0],["2021-07-23",44.18,44.91,41.88,42.6,837300.0],["2021-07-26",42.93,44.33,41.74,43.38,409900.0],["2021-07-27",42.96,42.96,41.33,41.63,464900.0],["2021-07-28",41.58,44.78,41.58,44.52,682600.0],["2021-07-29",44.7,45.65,43.73,44.16,908400.0],["2021-07-30",43.9,45.16,43.64,43.75,338700.0],["2021-08-02",43.75,44.89,43.02,43.7,735300.0],["2021-08-03",43.69,45.05,43.22,44.89,388500.0],["2021-08-04",44.2,45.65,43.7,44.84,878400.0],["2021-08-05",44.97,48.14,44.18,47.7,1310300.0],["2021-08-06",48.05,48.14,44.03,47.6,550200.0],["2021-08-09",47.69,48.02,46.7,46.86,485300.0],["2021-08-10",45.63,46.74,44.28,46.5,505600.0],["2021-08-11",46.28,46.28,42.21,43.26,741700.0],["2021-08-12",43.4,45.25,43.04,45.16,521800.0],["2021-08-13",45.79,45.79,43.65,43.72,580900.0],["2021-08-16",43.53,43.53,42.28,43.07,428900.0],["2021-08-17",42.42,45.51,41.98,45.47,427300.0],["2021-08-18",45.6,46.3,43.96,44.66,372300.0],["2021-08-19",44.2,46.68,44.2,45.6,701400.0],["2021-08-20",45.29,48.21,45.29,47.55,641900.0],["2021-08-23",48.35,49.12,48.02,48.96,676500.0],["2021-08-24",49.0,50.03,48.12,49.08,392000.0],["2021-08-25",49.19,50.59,48.73,50.01,719200.0],["2021-08-26",50.27,51.89,49.65,50.24,511900.0],["2021-08-27",50.5,51.85,50.18,50.99,516700.0],["2021-08-30",51.49,52.11,51.04,51.8,297500.0],["2021-08-31",51.97,53.13,51.82,52.65,792400.0],["2021-09-01",52.46,54.03,51.83,53.83,588900.0],["2021-09-02",54.36,54.54,53.0,54.41,342600.0],["2021-09-03",54.49,54.71,53.62,54.23,896500.0],["2021-09-07",54.23,55.57,54.13,55.19,473400.0],["2021-09-08",55.17,56.09,55.02,55.19,324600.0],["2021-09-09",55.14,56.14,53.76,53.76,469500.0],["2021-09-10",55.16,56.17,54.44,54.52,604000.0],["2021-09-13",54.76,55.05,51.53,54.06,342100.0],["2021-09-14",54.38,55.31,53.18,53.3,409000.0],["2021-09-15",53.22,54.33,52.84,53.21,374500.0],["2021-09-16",53.22,53.99,52.2,53.28,543600.0],["2021-09-17",55.06,56.11,52.68,54.39,1933300.0],["2021-09-20",52.92,54.38,50.61,51.17,609600.0],["2021-09-21",51.54,53.43,51.51,52.1,412600.0],["2021-09-22",52.36,54.83,52.11,54.29,295900.0],["2021-09-23",54.19,56.1,53.84,55.99,277300.0],["2021-09-24",55.13,56.14,54.65,55.21,267900.0],["2021-09-27",55.03,55.93,54.5,55.01,236000.0],["2021-09-28",54.04,54.65,52.58,53.35,249000.0],["2021-09-29",53.35,53.9,51.07,51.97,246100.0],["2021-09-30",51.96,54.38,51.96,53.99,543500.0],["2021-10-01",55.0,56.85,53.6,55.88,613100.0],["2021-10-04",55.64,57.2,55.44,56.27,704000.0],["2021-10-05",56.5,57.12,55.27,56.04,316300.0],["2021-10-06",55.33,56.3,52.91,53.4,328200.0],["2021-10-07",53.38,55.23,52.56,55.11,422100.0],["2021-10-08",55.26,55.27,53.91,54.16,164700.0],["2021-10-11",53.55,54.16,52.03,52.51,325100.0],["2021-10-12",52.87,52.97,50.83,51.31,470800.0],["2021-10-13",51.16,51.77,47.71,47.75,633600.0],["2021-10-14",47.68,48.86,45.76,46.88,707900.0],["2021-10-15",47.78,47.9,46.05,46.18,454200.0],["2021-10-18",45.8,46.6,44.73,45.28,631100.0],["2021-10-19",45.32,46.43,45.29,45.68,427000.0],["2021-10-20",45.06,47.3,45.06,46.37,408200.0],["2021-10-21",46.62,47.4,46.13,46.5,444700.0],["2021-10-22",46.31,47.48,45.16,47.39,374700.0],["2021-10-25",47.77,48.1,46.16,46.92,256200.0],["2021-10-26",47.35,47.35,45.56,45.82,309000.0],["2021-10-27",46.03,46.54,44.42,44.55,263400.0],["2021-10-28",44.6,44.77,43.69,44.58,323100.0],["2021-10-29",44.72,44.73,42.41,42.54,566400.0],["2021-11-01",41.71,45.35,41.18,44.09,413600.0],["2021-11-02",44.76,46.4,43.45,45.95,350600.0],["2021-11-03",46.26,48.28,45.59,47.87,349400.0],["2021-11-04",48.38,48.38,45.5,46.53,495000.0],["2021-11-05",46.8,46.8,44.56,45.87,312400.0],["2021-11-08",46.4,46.77,45.37,45.44,228300.0],["2021-11-09",45.57,46.31,44.33,45.91,153300.0],["2021-11-10",45.26,46.69,44.77,45.71,262500.0],["2021-11-11",45.86,46.38,44.34,44.4,204200.0],["2021-11-12",44.38,44.38,41.35,41.97,422000.0],["2021-11-15",42.11,44.4,42.11,43.01,376500.0],["2021-11-16",42.76,44.93,42.5,44.87,253000.0],["2021-11-17",44.37,45.28,43.38,43.82,234900.0],["2021-11-18",43.61,45.25,42.21,42.52,388200.0],["2021-11-19",42.57,43.79,41.96,42.98,472600.0],["2021-11-22",43.18,43.32,41.27,41.54,383100.0],["2021-11-23",41.66,42.42,39.62,40.87,503300.0],["2021-11-24",40.64,41.22,39.73,41.12,455000.0],["2021-11-26",40.51,41.37,38.03,39.61,434400.0],["2021-11-29",39.7,40.82,38.6,38.72,416700.0],["2021-11-30",38.41,39.33,36.79,38.1,873300.0],["2021-12-01",38.66,39.81,36.05,36.09,382400.0],["2021-12-02",36.34,37.96,35.48,37.61,305100.0],["2021-12-03",37.66,37.97,35.0,35.68,422900.0],["2021-12-06",35.9,36.89,35.0,36.42,471300.0],["2021-12-07",36.81,39.22,36.81,38.77,399400.0],["2021-12-08",39.08,40.3,38.0,39.73,283600.0],["2021-12-09",39.73,39.74,37.09,37.23,302400.0],["2021-12-10",36.97,38.81,36.14,36.59,416200.0],["2021-12-13",36.44,38.85,36.01,38.31,607700.0],["2021-12-14",37.41,38.39,36.61,37.49,322300.0],["2021-12-15",37.51,38.48,35.66,38.46,898400.0],["2021-12-16",38.69,38.69,35.7,36.0,536600.0],["2021-12-17",35.78,39.03,35.0,38.73,1557300.0],["2021-12-20",37.92,39.69,36.49,39.12,636300.0],["2021-12-21",39.67,39.67,38.31,39.35,334000.0],["2021-12-22",39.15,41.19,38.76,40.26,458900.0],["2021-12-23",40.25,42.11,39.5,42.0,431700.0],["2021-12-27",41.78,42.46,40.62,41.83,456700.0],["2021-12-28",41.52,41.95,40.44,40.76,538100.0],["2021-12-29",40.54,41.0,38.26,39.09,283300.0],["2021-12-30",39.21,40.38,38.7,38.9,247700.0],["2021-12-31",39.15,39.74,37.9,38.64,838700.0],["2022-01-03",39.06,39.72,38.17,39.18,317400.0],["2022-01-04",39.18,39.5,37.77,39.32,453800.0],["2022-01-05",39.01,39.84,36.61,36.69,687600.0],["2022-01-06",36.58,37.42,34.77,35.88,417700.0],["2022-01-07",35.93,37.35,35.79,36.56,572900.0],["2022-01-10",36.3,36.31,34.8,35.38,794300.0],["2022-01-11",35.49,36.11,34.96,35.14,341000.0],["2022-01-12",35.17,35.89,31.13,31.44,760500.0],["2022-01-13",31.16,32.67,29.94,30.12,614800.0],["2022-01-14",29.98,31.94,28.94,31.91,956400.0],["2022-01-18",31.23,32.1,30.53,31.06,839700.0],["2022-01-19",31.08,31.73,30.15,30.32,561200.0],["2022-01-20",30.9,31.98,28.94,29.16,493200.0],["2022-01-21",28.8,29.98,27.81,27.87,686700.0],["2022-01-24",27.0,29.12,26.47,28.85,1101700.0],["2022-01-25",28.46,30.22,27.32,29.4,958200.0],["2022-01-26",29.8,31.42,28.53,28.84,640100.0],["2022-01-27",29.34,29.34,27.15,27.64,665900.0],["2022-01-28",28.16,29.02,26.7,29.02,522700.0],["2022-01-31",28.91,31.03,28.91,31.01,615000.0],["2022-02-01",31.46,31.95,30.53,31.53,460200.0],["2022-02-02",31.23,31.45,29.87,30.47,472200.0],["2022-02-03",30.02,31.16,28.87,30.42,663100.0],["2022-02-04",30.17,31.4,29.87,30.7,426100.0],["2022-02-07",30.52,31.76,30.21,31.4,413900.0],["2022-02-08",31.64,32.14,30.65,31.44,373400.0],["2022-02-09",31.93,33.53,31.52,33.34,391700.0],["2022-02-10",32.28,34.46,31.19,31.77,990000.0],["2022-02-11",31.78,32.63,30.95,31.65,270600.0],["2022-02-14",31.92,32.66,31.17,31.65,421600.0],["2022-02-15",32.36,33.1,31.8,32.65,460600.0],["2022-02-16",32.26,32.99,31.39,31.9,296100.0],["2022-02-17",31.78,31.78,30.06,30.25,551700.0],["2022-02-18",30.01,31.39,29.56,29.73,489500.0],["2022-02-22",29.31,30.12,28.59,28.86,387000.0],["2022-02-23",28.9,30.13,27.77,27.92,598500.0],["2022-02-24",27.36,30.02,26.82,30.0,988100.0],["2022-02-25",29.95,30.8,29.23,30.15,430900.0],["2022-02-28",29.8,30.11,29.25,29.9,668900.0],["2022-03-01",29.68,32.32,29.41,31.58,1125200.0],["2022-03-02",31.5,32.11,30.2,31.55,379800.0],["2022-03-03",31.4,31.81,30.93,31.26,628600.0],["2022-03-04",30.98,31.6,30.21,30.3,616700.0],["2022-03-07",30.1,31.09,29.13,29.38,414600.0],["2022-03-08",29.23,29.54,27.95,28.61,1202400.0],["2022-03-09",29.23,31.55,29.15,31.35,558400.0],["2022-03-10",30.66,31.86,30.2,31.49,344300.0],["2022-03-11",32.03,32.23,30.66,31.16,635400.0],["2022-03-14",31.4,31.54,28.88,29.97,1093300.0],["2022-03-15",30.16,31.46,28.86,31.21,472800.0],["2022-03-16",31.8,33.06,30.72,32.99,861100.0],["2022-03-17",32.83,34.13,31.96,33.94,508500.0],["2022-03-18",33.77,35.85,32.39,35.55,735300.0],["2022-03-21",35.54,35.72,33.64,33.98,489700.0],["2022-03-22",34.03,35.09,33.58,34.91,454900.0],["2022-03-23",34.67,35.23,33.66,33.81,350200.0],["2022-03-24",34.07,35.84,33.54,35.66,334700.0],["2022-03-25",35.45,35.45,33.93,34.33,309000.0],["2022-03-28",34.44,34.84,33.12,34.08,336100.0],["2022-03-29",34.32,35.71,33.61,35.65,419800.0],["2022-03-30",35.13,35.93,34.37,34.59,428500.0],["2022-03-31",34.75,35.52,33.97,34.06,471200.0],["2022-04-01",34.11,35.05,33.4,34.09,757700.0],["2022-04-04",34.15,37.07,33.82,36.7,472200.0],["2022-04-05",36.63,37.65,35.85,36.04,1182500.0],["2022-04-06",35.63,36.05,34.57,35.46,389500.0],["2022-04-07",35.17,37.01,35.17,36.88,505700.0],["2022-04-08",36.74,37.95,36.23,37.33,395100.0],["2022-04-11",36.65,37.0,33.82,34.18,583300.0],["2022-04-12",34.28,35.49,33.45,33.5,865900.0],["2022-04-13",33.69,35.89,33.69,35.53,377600.0],["2022-04-14",35.34,36.52,35.11,35.84,331700.0],["2022-04-18",35.51,35.84,33.07,33.16,692300.0],["2022-04-19",33.22,34.39,32.48,34.27,315400.0],["2022-04-20",34.09,34.88,33.37,34.63,248100.0],["2022-04-21",35.03,35.5,33.49,33.84,420100.0],["2022-04-22",33.33,34.46,33.02,33.23,285300.0],["2022-04-25",32.94,34.96,32.64,34.24,394800.0],["2022-04-26",33.77,34.61,31.93,32.07,666800.0],["2022-04-27",32.09,33.37,31.49,31.55,367700.0],["2022-04-28",32.13,32.25,30.24,31.22,297900.0],["2022-04-29",31.22,32.56,30.31,30.55,415200.0],["2022-05-02",30.6,32.29,29.71,31.06,600500.0],["2022-05-03",31.04,32.32,30.48,30.95,585600.0],["2022-05-04",31.24,32.29,29.08,32.13,552700.0],["2022-05-05",31.58,32.3,29.9,30.34,589700.0],["2022-05-06",29.52,29.92,27.55,28.83,945900.0],["2022-05-09",28.39,29.0,27.29,27.77,1065400.0],["2022-05-10",29.08,29.84,27.43,28.74,713500.0],["2022-05-11",28.3,29.76,27.14,27.42,870900.0],["2022-05-12",27.61,28.69,26.43,28.02,598400.0],["2022-05-13",28.61,30.09,28.29,29.99,433700.0],["2022-05-16",29.78,30.52,28.82,29.33,397300.0],["2022-05-17",30.17,31.25,29.16,31.14,609200.0],["2022-05-18",29.99,30.91,29.05,29.27,467400.0],["2022-05-19",29.09,30.11,28.04,28.92,431500.0],["2022-05-20",29.16,30.66,27.56,29.16,530400.0],["2022-05-23",29.54,29.86,28.48,29.62,499900.0],["2022-05-24",29.31,29.31,25.17,27.0,1010100.0],["2022-05-25",26.76,27.38,25.42,25.85,628100.0],["2022-05-26",25.73,26.89,25.36,26.6,557600.0],["2022-05-27",26.79,27.85,25.42,27.52,656000.0],["2022-05-31",27.51,27.51,23.49,23.52,1115100.0],["2022-06-01",23.38,23.54,21.88,22.76,1406200.0],["2022-06-02",22.48,23.18,21.68,22.92,1325500.0],["2022-06-03",22.82,25.15,22.63,24.6,608000.0],["2022-06-06",24.56,25.41,23.14,23.65,391000.0],["2022-06-07",23.83,25.07,23.54,24.59,505700.0],["2022-06-08",24.12,24.88,23.66,23.98,461000.0],["2022-06-09",23.73,23.73,21.81,21.84,378700.0],["2022-06-10",21.29,22.05,21.0,21.67,715500.0],["2022-06-13",20.99,21.27,19.85,20.5,1009300.0],["2022-06-14",20.71,21.99,20.36,21.53,687000.0],["2022-06-15",21.57,22.41,21.24,22.29,647100.0],["2022-06-16",21.57,22.54,21.02,22.48,634900.0],["2022-06-17",22.95,24.06,22.49,23.26,1030300.0],["2022-06-21",23.62,24.74,23.32,24.08,611100.0],["2022-06-22",23.74,25.65,22.37,24.77,934100.0],["2022-06-23",24.9,26.31,24.45,26.14,1111600.0],["2022-06-24",26.56,29.73,25.26,29.35,2592200.0],["2022-06-27",29.14,29.98,28.45,29.14,892000.0],["2022-06-28",29.17,29.55,28.02,28.69,827200.0],["2022-06-29",28.5,29.56,27.2,27.83,1173600.0],["2022-06-30",27.53,28.51,26.24,26.96,1214300.0],["2022-07-01",23.56,24.18,21.65,22.7,4400400.0],["2022-07-05",22.5,26.05,22.21,24.75,2784900.0],["2022-07-06",24.8,25.39,23.7,23.99,1655900.0],["2022-07-07",24.04,26.81,23.99,25.94,1745300.0],["2022-07-08",25.59,27.05,24.4,26.73,1259800.0],["2022-07-11",26.59,26.94,25.13,25.6,875800.0],["2022-07-12",25.62,26.19,24.58,26.14,1049800.0],["2022-07-13",25.81,27.28,25.32,26.93,556700.0],["2022-07-14",26.62,27.28,26.0,26.71,407000.0],["2022-07-15",27.19,29.76,26.21,29.34,921800.0],["2022-07-18",29.65,30.31,28.9,29.18,654200.0],["2022-07-19",29.67,31.42,29.19,31.42,536800.0],["2022-07-20",31.46,33.35,31.19,31.62,717500.0],["2022-07-21",31.43,31.53,30.0,30.85,431700.0],["2022-07-22",31.14,31.57,29.28,29.33,555500.0],["2022-07-25",29.42,29.56,28.62,29.1,272200.0],["2022-07-26",29.1,30.38,28.71,29.72,336100.0],["2022-07-27",30.06,31.12,29.18,30.96,391800.0],["2022-07-28",31.1,31.65,30.23,31.24,373300.0],["2022-07-29",30.96,31.61,29.75,30.72,333500.0],["2022-08-01",30.57,31.32,29.23,29.56,420800.0],["2022-08-02",29.35,30.67,29.35,30.2,353800.0],["2022-08-03",30.7,31.65,30.21,31.04,628500.0],["2022-08-04",31.29,34.4,31.01,34.4,1024600.0],["2022-08-05",34.17,37.1,33.43,36.69,876200.0],["2022-08-08",36.8,37.69,35.98,37.47,666400.0],["2022-08-09",36.73,37.52,34.45,35.28,606500.0],["2022-08-10",36.18,37.75,35.65,37.32,454200.0],["2022-08-11",37.26,37.3,33.9,34.53,711100.0],["2022-08-12",34.88,37.98,34.31,37.33,582600.0],["2022-08-15",37.33,38.52,37.27,37.57,566200.0],["2022-08-16",36.62,37.5,36.62,37.32,397900.0],["2022-08-17",36.42,37.62,36.4,36.73,463900.0],["2022-08-18",36.64,36.65,33.4,34.2,699300.0],["2022-08-19",33.55,33.88,32.51,33.0,351100.0],["2022-08-22",32.54,33.26,32.14,32.88,351100.0],["2022-08-23",33.18,33.99,32.61,33.14,356700.0],["2022-08-24",33.21,34.22,32.63,33.67,480000.0],["2022-08-25",33.95,34.36,31.54,32.37,431400.0],["2022-08-26",32.5,32.75,30.98,31.49,852900.0],["2022-08-29",31.08,32.54,31.08,31.97,578800.0],["2022-08-30",32.21,32.35,29.05,30.51,899600.0],["2022-08-31",30.96,31.45,30.14,30.4,464500.0],["2022-09-01",30.01,30.73,29.26,30.66,540000.0],["2022-09-02",31.21,31.81,29.8,30.04,453000.0],["2022-09-06",29.72,30.49,28.34,28.6,493500.0],["2022-09-07",28.42,30.2,28.38,30.18,440100.0],["2022-09-08",29.93,31.09,29.53,31.03,493700.0],["2022-09-09",31.31,32.45,31.25,31.58,363700.0],["2022-09-12",31.6,31.69,30.85,31.58,284000.0],["2022-09-13",30.58,30.91,29.48,30.27,563000.0],["2022-09-14",30.47,31.12,29.92,30.48,309900.0],["2022-09-15",30.24,30.96,29.95,30.31,232500.0],["2022-09-16",29.8,30.18,28.49,29.25,610100.0],["2022-09-19",28.78,29.58,28.3,29.49,395500.0],["2022-09-20",29.25,30.15,28.84,30.06,320600.0],["2022-09-21",30.38,30.46,28.78,29.02,397600.0],["2022-09-22",28.92,29.2,28.28,28.78,304800.0],["2022-09-23",28.59,28.59,27.11,27.98,554100.0],["2022-09-26",27.89,28.75,27.61,27.67,443400.0],["2022-09-27",28.3,28.7,27.2,27.81,663300.0],["2022-09-28",28.2,29.18,27.95,28.79,588300.0],["2022-09-29",28.41,28.88,27.26,28.35,620800.0],["2022-09-30",28.43,30.07,27.95,28.11,416400.0],["2022-10-03",28.67,29.0,27.32,27.78,480200.0],["2022-10-04",28.24,28.9,27.88,28.54,500600.0],["2022-10-05",28.01,28.82,27.35,28.6,444500.0],["2022-10-06",28.58,29.2,28.41,28.98,360200.0],["2022-10-07",28.53,29.16,28.01,28.07,426400.0],["2022-10-10",27.98,28.36,27.01,27.98,337900.0],["2022-10-11",27.99,29.7,27.3,29.31,439300.0],["2022-10-12",29.37,30.63,28.85,30.51,415000.0],["2022-10-13",30.04,32.17,29.77,32.05,414300.0],["2022-10-14",32.35,32.82,30.89,31.44,568800.0],["2022-10-17",31.83,33.02,31.57,32.57,450500.0],["2022-10-18",32.86,33.57,31.58,32.06,344500.0],["2022-10-19",31.88,32.39,30.7,31.21,541200.0],["2022-10-20",31.06,31.97,30.59,30.94,262600.0],["2022-10-21",31.2,31.86,30.63,31.76,542800.0],["2022-10-24",31.84,32.04,31.13,31.96,340600.0],["2022-10-25",32.15,35.47,32.15,34.19,621800.0],["2022-10-26",34.05,34.93,33.43,34.14,298500.0],["2022-10-27",34.7,35.02,33.86,34.62,338000.0],["2022-10-28",35.08,35.83,34.41,35.47,474000.0],["2022-10-31",35.11,35.61,34.81,35.13,377900.0],["2022-11-01",35.52,36.09,35.07,35.35,418600.0],["2022-11-02",35.34,36.52,34.55,34.58,376700.0],["2022-11-03",34.09,34.78,33.42,33.62,257000.0],["2022-11-04",34.29,34.29,32.23,33.49,429600.0],["2022-11-07",33.67,35.2,33.39,34.85,453600.0],["2022-11-08",35.17,35.49,33.91,34.55,436700.0],["2022-11-09",34.42,34.62,32.57,32.59,454200.0],["2022-11-10",34.11,38.58,33.33,37.8,1200100.0],["2022-11-11",37.54,41.1,37.47,37.7,793100.0],["2022-11-14",36.69,37.81,35.65,36.5,562200.0],["2022-11-15",37.4,37.67,36.05,36.69,435800.0],["2022-11-16",36.46,36.81,34.13,34.44,392900.0],["2022-11-17",34.04,34.35,33.21,34.28,338300.0],["2022-11-18",35.09,35.4,34.24,34.68,322600.0],["2022-11-21",34.7,35.22,33.58,33.7,277300.0],["2022-11-22",33.97,34.63,33.15,34.56,264500.0],["2022-11-23",34.7,35.01,33.63,34.39,252900.0],["2022-11-25",34.17,34.58,33.51,33.64,83500.0],["2022-11-28",33.33,33.85,32.77,33.12,405700.0],["2022-11-29",33.31,34.27,32.91,34.26,355600.0],["2022-11-30",34.58,37.23,34.56,37.09,807300.0],["2022-12-01",36.92,37.7,35.98,36.66,481400.0],["2022-12-02",36.25,37.51,35.85,37.34,531200.0],["2022-12-05",37.02,37.37,35.78,36.66,604600.0],["2022-12-06",36.54,37.77,35.5,36.34,741200.0],["2022-12-07",36.37,37.45,35.66,37.1,376700.0],["2022-12-08",37.31,39.55,36.74,38.81,524700.0],["2022-12-09",38.64,38.72,37.08,37.15,398800.0],["2022-12-12",36.94,39.99,36.71,38.77,729000.0],["2022-12-13",40.0,40.03,37.6,39.37,594600.0],["2022-12-14",39.27,40.9,38.68,40.25,589700.0],["2022-12-15",40.29,44.92,40.16,44.29,1404300.0],["2022-12-16",43.31,44.29,42.32,43.52,2777700.0],["2022-12-19",43.52,43.72,41.17,41.58,469400.0],["2022-12-20",41.19,42.34,41.16,41.88,553300.0],["2022-12-21",41.99,44.56,41.51,44.42,574900.0],["2022-12-22",44.07,45.65,43.57,45.38,400800.0],["2022-12-23",45.39,45.4,43.51,44.11,234500.0],["2022-12-27",44.09,45.38,43.51,43.53,277200.0],["2022-12-28",43.49,44.22,43.14,43.19,289900.0],["2022-12-29",43.48,46.04,43.12,45.04,404200.0],["2022-12-30",44.7,45.1,43.81,44.57,449900.0],["2023-01-03",44.86,45.6,42.73,43.39,484100.0],["2023-01-04",43.61,44.61,43.46,44.22,404600.0],["2023-01-05",43.84,43.84,42.72,42.77,293200.0],["2023-01-06",42.97,43.88,42.41,43.84,430100.0],["2023-01-09",44.24,45.55,43.26,44.85,643600.0],["2023-01-10",44.63,46.94,44.41,46.68,363400.0],["2023-01-11",46.54,46.91,45.29,46.43,569200.0],["2023-01-12",46.58,48.05,46.16,47.43,390900.0],["2023-01-13",47.0,48.0,45.42,46.02,388800.0],["2023-01-17",45.75,47.02,45.14,46.94,320300.0],["2023-01-18",47.31,48.4,46.62,46.67,470100.0],["2023-01-19",46.39,47.5,46.25,46.46,282100.0],["2023-01-20",47.23,47.35,46.0,46.61,362000.0],["2023-01-23",46.62,47.17,45.79,46.59,327900.0],["2023-01-24",46.39,47.59,46.08,46.52,516400.0],["2023-01-25",46.35,46.8,44.91,46.5,326300.0],["2023-01-26",46.67,46.84,45.34,45.83,239000.0],["2023-01-27",45.71,46.94,45.37,46.25,225600.0],["2023-01-30",45.87,46.24,43.82,44.16,326200.0],["2023-01-31",44.24,45.0,43.8,44.06,389300.0],["2023-02-01",44.06,44.51,42.91,43.71,480100.0],["2023-02-02",43.81,45.01,42.09,44.98,448100.0],["2023-02-03",44.44,46.27,44.44,46.09,345800.0],["2023-02-06",46.0,47.27,44.78,46.14,332600.0],["2023-02-07",46.34,46.41,45.19,45.9,571500.0],["2023-02-08",45.53,45.53,41.96,42.34,530200.0],["2023-02-09",42.37,43.62,41.8,43.32,225600.0],["2023-02-10",43.16,43.79,42.83,43.57,203100.0],["2023-02-13",43.7,43.7,42.11,42.17,227700.0],["2023-02-14",41.88,43.07,41.45,42.58,177500.0],["2023-02-15",42.31,43.17,41.61,42.88,285700.0],["2023-02-16",42.24,42.79,41.9,42.34,270200.0],["2023-02-17",42.5,43.45,41.95,43.02,316400.0],["2023-02-21",42.41,43.07,41.58,42.07,322100.0],["2023-02-22",42.29,42.99,41.18,41.75,250100.0],["2023-02-23",42.17,42.17,40.85,41.5,379700.0],["2023-02-24",40.78,41.8,39.96,40.12,385800.0],["2023-02-27",42.5,45.8,42.35,43.05,1897300.0],["2023-02-28",42.48,43.84,42.09,42.79,520500.0],["2023-03-01",43.05,47.91,43.04,46.43,941700.0],["2023-03-02",45.85,46.72,45.33,46.4,321600.0],["2023-03-03",46.62,46.86,45.65,46.78,421300.0],["2023-03-06",46.81,46.98,44.8,45.01,273000.0],["2023-03-07",45.01,46.21,44.99,45.06,300000.0],["2023-03-08",45.3,45.97,44.84,45.58,237500.0],["2023-03-09",45.62,46.66,44.03,44.2,376800.0],["2023-03-10",44.04,44.18,40.31,41.8,895900.0],["2023-03-13",41.79,43.83,40.34,43.16,540500.0],["2023-03-14",43.8,44.75,43.3,44.02,630900.0],["2023-03-15",43.09,44.16,42.67,43.75,367200.0],["2023-03-16",43.27,44.26,42.08,42.53,502300.0],["2023-03-17",42.22,42.36,40.75,41.84,741700.0],["2023-03-20",40.5,41.8,39.57,41.66,653600.0],["2023-03-21",41.0,41.56,38.41,39.11,1246200.0],["2023-03-22",38.77,38.77,36.25,36.31,1428800.0],["2023-03-23",36.56,36.56,34.96,35.1,1176300.0],["2023-03-24",34.59,36.87,33.83,36.56,861900.0],["2023-03-27",36.51,36.77,35.03,35.2,495800.0],["2023-03-28",35.03,35.81,34.39,34.78,883000.0],["2023-03-29",35.42,36.12,34.6,35.96,400400.0],["2023-03-30",36.17,36.18,34.81,35.58,512600.0],["2023-03-31",35.91,36.15,35.19,35.98,572800.0],["2023-04-03",35.54,37.3,35.51,35.81,614500.0],["2023-04-04",35.74,36.09,34.73,35.3,722100.0],["2023-04-05",35.12,35.36,33.17,33.18,989900.0],["2023-04-06",33.18,33.61,32.06,32.4,893600.0],["2023-04-10",32.18,32.32,30.74,31.5,1007000.0],["2023-04-11",31.69,32.2,31.27,31.41,435800.0],["2023-04-12",31.68,31.73,30.79,30.96,846700.0],["2023-04-13",31.08,31.91,31.08,31.55,1960600.0],["2023-04-14",31.31,31.59,29.68,30.29,1144700.0],["2023-04-17",30.35,33.19,30.35,32.45,1791900.0],["2023-04-18",32.55,34.55,32.08,34.37,838100.0],["2023-04-19",34.16,36.88,33.58,36.45,794100.0],["2023-04-20",36.37,36.5,35.24,35.89,600500.0],["2023-04-21",35.88,36.98,35.58,36.62,568700.0],["2023-04-24",36.51,36.76,34.68,34.73,400200.0],["2023-04-25",34.66,35.47,33.78,33.98,418900.0],["2023-04-26",33.89,34.06,32.05,32.33,450500.0],["2023-04-27",32.29,33.18,31.58,31.73,542300.0],["2023-04-28",31.41,31.5,30.6,31.44,538300.0],["2023-05-01",31.51,32.31,31.25,31.35,513300.0],["2023-05-02",31.19,31.67,30.44,30.85,725500.0],["2023-05-03",31.06,32.65,31.06,31.46,590800.0],["2023-05-04",30.9,31.92,30.49,31.49,539500.0],["2023-05-05",31.52,33.91,31.45,33.28,672600.0],["2023-05-08",33.37,33.59,32.95,33.36,729600.0],["2023-05-09",32.95,33.28,32.44,33.13,373300.0],["2023-05-10",33.57,33.77,32.88,33.57,307000.0],["2023-05-11",33.27,34.0,32.96,33.07,361200.0],["2023-05-12",33.1,34.4,32.58,34.35,305500.0],["2023-05-15",34.53,35.76,34.07,34.26,280600.0],["2023-05-16",33.52,33.91,32.88,33.25,501200.0],["2023-05-17",33.42,33.6,32.14,32.18,377400.0],["2023-05-18",31.87,32.14,30.66,31.29,489800.0],["2023-05-19",31.78,32.92,31.71,32.89,407200.0],["2023-05-22",33.08,33.77,33.06,33.62,270100.0],["2023-05-23",33.64,34.24,32.7,32.74,428300.0],["2023-05-24",32.41,32.71,31.85,32.01,353000.0],["2023-05-25",31.92,32.36,30.26,30.37,339500.0],["2023-05-26",30.28,31.02,30.28,30.57,254200.0],["2023-05-30",30.73,31.31,30.5,31.18,283200.0],["2023-05-31",31.29,32.61,30.88,31.8,388000.0],["2023-06-01",31.8,32.5,31.28,32.13,258300.0],["2023-06-02",32.68,33.25,31.7,33.19,369500.0],["2023-06-05",32.85,34.1,32.8,34.01,362900.0],["2023-06-06",34.02,35.1,33.77,34.97,591400.0],["2023-06-07",35.07,35.58,34.32,35.23,620900.0],["2023-06-08",35.05,35.97,34.55,35.57,630700.0],["2023-06-09",35.74,36.02,34.53,34.8,501500.0],["2023-06-12",35.65,37.59,35.2,37.09,974700.0],["2023-06-13",37.19,38.78,37.06,38.28,594600.0],["2023-06-14",38.25,39.29,37.17,37.6,580300.0],["2023-06-15",37.36,38.06,36.64,36.87,351300.0],["2023-06-16",37.47,37.47,35.48,35.68,1901800.0],["2023-06-20",35.7,37.36,35.49,36.82,658200.0],["2023-06-21",36.4,37.05,36.2,36.95,508800.0],["2023-06-22",36.89,37.8,36.02,36.56,460300.0],["2023-06-23",36.34,36.6,35.26,35.49,749800.0],["2023-06-26",35.29,35.99,35.0,35.34,359300.0],["2023-06-27",35.53,36.98,34.75,34.94,358000.0],["2023-06-28",34.83,35.84,34.35,35.05,352400.0],["2023-06-29",35.15,35.3,34.38,34.58,300300.0],["2023-06-30",34.94,34.94,33.67,33.93,545900.0],["2023-07-03",33.69,35.19,33.53,34.74,336800.0],["2023-07-05",34.74,35.28,34.05,35.17,256300.0],["2023-07-06",34.98,35.73,34.24,35.47,255200.0],["2023-07-07",35.72,36.96,35.18,35.62,299700.0],["2023-07-10",35.6,37.27,35.6,36.92,430800.0],["2023-07-11",36.55,36.76,35.58,36.01,204000.0],["2023-07-12",36.26,36.76,35.69,36.37,629100.0],["2023-07-13",36.4,37.91,36.01,37.46,523000.0],["2023-07-14",37.42,37.57,36.41,37.29,277000.0],["2023-07-17",37.32,38.33,36.93,36.94,491800.0],["2023-07-18",37.03,38.15,36.01,36.43,300100.0],["2023-07-19",36.73,37.65,35.98,37.07,304300.0],["2023-07-20",37.15,37.6,36.52,37.04,329000.0],["2023-07-21",37.33,37.34,36.09,36.41,315600.0],["2023-07-24",36.41,37.49,36.15,37.4,404600.0],["2023-07-25",37.4,37.75,36.92,36.96,450700.0],["2023-07-26",36.87,37.17,35.12,35.86,411200.0],["2023-07-27",36.11,36.11,33.78,34.28,501500.0],["2023-07-28",34.6,35.6,34.28,34.7,367800.0],["2023-07-31",34.55,35.4,33.93,35.36,220700.0],["2023-08-01",35.22,35.6,34.45,34.76,299100.0],["2023-08-02",34.3,34.75,33.48,34.43,323000.0],["2023-08-03",34.35,34.83,33.24,33.79,159500.0],["2023-08-04",33.94,34.21,33.56,33.64,153900.0],["2023-08-07",33.7,33.7,32.28,32.65,390600.0],["2023-08-08",32.68,33.14,32.33,32.41,307400.0],["2023-08-09",28.11,30.53,27.52,30.52,892500.0],["2023-08-10",30.65,32.14,30.1,30.55,456000.0],["2023-08-11",30.49,31.17,30.03,30.23,354300.0],["2023-08-14",29.87,31.1,29.35,31.07,354200.0],["2023-08-15",31.07,31.5,30.81,31.43,352800.0],["2023-08-16",31.44,31.51,30.09,30.15,407100.0],["2023-08-17",30.16,30.45,29.81,29.84,368600.0],["2023-08-18",29.45,30.37,28.88,30.19,498000.0],["2023-08-21",30.13,30.86,29.86,30.57,383100.0],["2023-08-22",30.0,30.29,28.73,28.98,1192500.0],["2023-08-23",29.01,29.69,28.98,29.13,547500.0],["2023-08-24",29.05,29.05,28.0,28.69,938300.0],["2023-08-25",28.82,28.85,28.29,28.54,780000.0],["2023-08-28",28.46,28.73,27.97,28.3,447800.0],["2023-08-29",28.13,28.49,27.86,28.18,466300.0],["2023-08-30",28.17,28.32,27.52,27.74,582000.0],["2023-08-31",27.73,28.03,27.25,27.9,520300.0],["2023-09-01",28.1,29.2,28.1,28.81,336200.0],["2023-09-05",28.62,29.04,27.6,28.03,492800.0],["2023-09-06",28.15,28.53,27.62,28.21,253900.0],["2023-09-07",28.04,28.6,27.36,28.31,579300.0],["2023-09-08",28.41,29.61,28.23,28.77,348800.0],["2023-09-11",28.77,28.93,27.46,27.53,314000.0],["2023-09-12",27.5,28.04,27.17,27.63,252600.0],["2023-09-13",27.66,27.89,27.32,27.42,298400.0],["2023-09-14",27.68,28.78,27.46,28.22,490800.0],["2023-09-15",28.4,28.42,27.58,27.95,1216600.0],["2023-09-18",28.11,28.38,26.8,26.91,388600.0],["2023-09-19",26.82,27.26,26.44,26.61,296800.0],["2023-09-20",26.67,26.94,26.26,26.26,305000.0],["2023-09-21",26.0,26.38,25.66,26.24,325500.0],["2023-09-22",26.34,26.34,25.19,25.45,435200.0],["2023-09-25",25.43,26.06,24.89,25.84,557100.0],["2023-09-26",25.98,26.79,25.98,26.51,409900.0],["2023-09-27",26.84,27.41,26.32,27.34,583000.0],["2023-09-28",27.26,28.31,27.1,27.99,499400.0],["2023-09-29",28.21,28.33,27.03,27.52,360600.0],["2023-10-02",27.6,27.85,26.89,27.37,552200.0],["2023-10-03",27.05,27.05,25.82,26.26,479800.0],["2023-10-04",26.25,26.54,25.21,26.5,558200.0],["2023-10-05",26.53,27.62,26.21,27.56,478700.0],["2023-10-06",27.18,27.99,26.96,27.92,375300.0],["2023-10-09",27.64,27.85,26.83,27.76,173200.0],["2023-10-10",27.8,28.58,27.71,28.28,298400.0],["2023-10-11",28.39,28.58,27.4,28.01,246400.0],["2023-10-12",27.81,27.81,26.1,26.49,451400.0],["2023-10-13",26.53,27.01,25.53,26.14,562400.0],["2023-10-16",26.39,26.85,25.63,26.78,511900.0],["2023-10-17",26.56,27.07,24.53,24.62,833000.0],["2023-10-18",24.04,24.79,23.77,24.0,748400.0],["2023-10-19",24.11,24.45,23.49,24.39,391800.0],["2023-10-20",24.47,24.91,23.98,24.43,388900.0],["2023-10-23",26.0,26.5,23.37,24.32,483200.0],["2023-10-24",24.44,25.15,24.2,24.45,456500.0],["2023-10-25",24.07,24.07,23.14,23.5,549800.0],["2023-10-26",23.72,24.1,23.16,23.3,407600.0],["2023-10-27",23.43,26.2,22.48,22.61,363500.0],["2023-10-30",22.72,23.3,22.11,22.7,362400.0],["2023-10-31",22.63,23.59,22.27,23.52,413800.0],["2023-11-01",23.44,24.01,23.04,23.57,468000.0],["2023-11-02",24.01,24.82,23.72,24.01,602200.0],["2023-11-03",25.4,26.92,24.72,25.98,1191100.0],["2023-11-06",32.98,33.55,28.8,29.35,4061000.0],["2023-11-07",29.89,31.22,28.91,29.02,1305000.0],["2023-11-08",27.35,28.49,26.17,26.5,2830000.0],["2023-11-09",26.66,27.02,25.08,25.78,1929800.0],["2023-11-10",26.91,27.29,26.13,26.94,1997900.0],["2023-11-13",26.95,27.06,26.17,26.97,1374600.0],["2023-11-14",27.77,28.59,27.51,27.9,1734600.0],["2023-11-15",27.69,30.01,27.69,28.53,1177700.0],["2023-11-16",28.39,28.39,27.09,27.79,846200.0],["2023-11-17",28.11,29.15,27.9,29.09,466300.0],["2023-11-20",29.06,29.56,26.92,27.23,1726700.0],["2023-11-21",27.31,29.08,27.13,28.01,861400.0],["2023-11-22",28.3,28.79,27.6,27.75,394700.0],["2023-11-24",27.62,29.0,27.62,28.67,262800.0],["2023-11-27",28.49,29.28,28.07,29.19,713600.0],["2023-11-28",29.08,29.3,28.15,28.21,868700.0],["2023-11-29",28.43,29.66,28.07,29.31,886900.0],["2023-11-30",29.87,30.25,29.34,30.21,833600.0],["2023-12-01",30.13,32.07,29.75,32.02,836300.0],["2023-12-04",32.15,33.12,31.34,31.95,685300.0],["2023-12-05",31.61,32.6,31.48,31.67,553700.0],["2023-12-06",31.88,32.02,31.16,31.6,462300.0],["2023-12-07",31.81,32.45,31.0,31.83,701500.0],["2023-12-08",31.87,32.66,31.18,31.43,344500.0],["2023-12-11",31.31,31.39,30.66,31.11,293000.0],["2023-12-12",31.1,32.06,30.56,32.06,389700.0],["2023-12-13",32.06,34.89,31.87,34.68,957500.0],["2023-12-14",35.86,36.42,34.85,36.15,913500.0],["2023-12-15",36.43,37.49,36.36,37.15,1124200.0],["2023-12-18",37.35,37.43,36.14,36.85,655900.0],["2023-12-19",37.24,38.37,36.73,37.92,791400.0],["2023-12-20",38.52,39.23,37.55,37.78,692900.0],["2023-12-21",38.33,38.54,37.47,37.81,322400.0],["2023-12-22",38.19,39.72,38.19,39.48,465700.0],["2023-12-26",39.48,40.63,39.43,40.22,441700.0],["2023-12-27",40.29,40.9,39.67,40.65,470200.0],["2023-12-28",40.7,41.47,39.92,40.0,597700.0],["2023-12-29",39.98,40.24,38.55,39.66,574600.0],["2024-01-02",39.28,40.99,39.2,40.41,449100.0],["2024-01-03",40.02,40.28,38.85,39.36,426600.0],["2024-01-04",39.52,40.4,38.84,39.11,350300.0],["2024-01-05",38.68,39.72,37.96,39.68,441400.0],["2024-01-08",39.0,41.64,38.6,41.59,548500.0],["2024-01-09",40.87,41.13,40.1,40.3,548800.0],["2024-01-10",40.14,40.81,37.87,38.49,543800.0],["2024-01-11",38.05,41.57,37.78,41.03,1115600.0],["2024-01-12",41.63,42.18,40.01,42.04,1422400.0],["2024-01-16",41.65,43.05,40.65,41.59,1589400.0],["2024-01-17",40.63,41.38,39.23,39.71,860800.0],["2024-01-18",40.0,40.18,38.92,39.66,421000.0],["2024-01-19",39.74,40.0,38.84,39.99,430700.0],["2024-01-22",40.08,40.5,39.31,39.96,487900.0],["2024-01-23",40.24,40.31,37.37,38.61,391300.0],["2024-01-24",39.1,39.1,37.5,37.53,675700.0],["2024-01-25",38.04,38.27,36.93,37.34,826600.0],["2024-01-26",37.54,37.78,36.24,36.57,415900.0],["2024-01-29",36.31,36.75,35.42,36.38,957900.0],["2024-01-30",36.24,36.46,35.6,36.02,543200.0],["2024-01-31",36.02,36.41,35.19,35.22,655000.0],["2024-02-01",35.35,36.07,35.08,35.5,859300.0],["2024-02-02",35.25,35.87,34.65,35.54,563100.0],["2024-02-05",35.15,37.25,35.06,37.06,698800.0],["2024-02-06",37.39,38.03,35.88,37.2,904900.0],["2024-02-07",37.3,38.24,37.3,37.81,645600.0],["2024-02-08",37.7,38.01,37.17,37.52,460200.0],["2024-02-09",37.75,38.28,37.22,38.04,491100.0],["2024-02-12",38.04,38.54,37.56,37.59,535500.0],["2024-02-13",35.98,36.09,35.03,35.27,566900.0],["2024-02-14",35.85,36.61,35.36,36.26,918600.0],["2024-02-15",36.5,37.09,35.65,36.8,859000.0],["2024-02-16",36.65,38.61,36.11,38.25,1196300.0],["2024-02-20",37.94,39.13,37.94,38.5,591200.0],["2024-02-21",38.36,39.13,37.41,37.72,509600.0],["2024-02-22",37.36,38.04,37.08,37.44,392400.0],["2024-02-23",37.55,39.08,36.6,37.75,1194100.0],["2024-02-26",39.22,48.96,38.96,48.23,4816400.0],["2024-02-27",49.13,51.64,48.8,51.04,1902200.0],["2024-02-28",51.8,52.96,50.66,51.37,992000.0],["2024-02-29",51.5,51.71,46.76,48.06,1224500.0],["2024-03-01",47.91,52.99,47.69,51.88,3169600.0],["2024-03-04",53.1,53.18,49.48,50.71,2070700.0],["2024-03-05",50.23,50.76,48.97,50.01,2261100.0],["2024-03-06",49.58,50.73,48.09,48.55,1705200.0],["2024-03-07",48.57,49.06,46.84,46.96,763800.0],["2024-03-08",47.68,49.65,47.28,47.91,884100.0],["2024-03-11",47.5,48.37,46.44,46.54,686500.0],["2024-03-12",46.41,47.04,45.33,46.05,725600.0],["2024-03-13",46.1,47.5,45.15,45.32,1374100.0],["2024-03-14",45.05,45.05,41.6,42.52,924700.0],["2024-03-15",42.23,43.21,41.67,42.01,2339800.0],["2024-03-18",42.07,42.4,40.89,40.96,1180700.0],["2024-03-19",40.9,41.38,40.33,40.49,1006200.0],["2024-03-20",40.28,42.33,39.5,42.15,923200.0],["2024-03-21",42.71,43.42,40.93,41.01,916400.0],["2024-03-22",41.63,42.29,40.98,41.99,712900.0],["2024-03-25",41.94,42.85,41.26,41.44,838200.0],["2024-03-26",41.64,41.91,40.42,41.04,481400.0],["2024-03-27",41.33,42.38,40.66,41.79,490000.0],["2024-03-28",41.68,42.3,41.21,41.97,579700.0],["2024-04-01",41.84,41.84,40.53,41.64,643700.0],["2024-04-02",40.65,41.37,40.07,41.16,1316300.0],["2024-04-03",40.73,41.67,40.1,40.35,821400.0],["2024-04-04",40.83,41.49,39.43,39.57,619800.0],["2024-04-05",39.01,40.61,38.55,39.58,483000.0],["2024-04-08",39.89,39.89,38.89,39.74,310000.0],["2024-04-09",39.75,40.66,39.4,40.62,488100.0],["2024-04-10",39.33,39.44,38.1,39.19,785200.0],["2024-04-11",39.63,41.67,39.03,40.87,595600.0],["2024-04-12",40.53,40.86,38.56,39.25,498000.0],["2024-04-15",39.44,40.12,38.69,39.07,409400.0],["2024-04-16",39.03,39.27,38.14,38.6,722600.0],["2024-04-17",39.01,40.45,38.67,39.63,954900.0],["2024-04-18",39.41,39.94,38.29,38.53,576600.0],["2024-04-19",38.24,38.49,36.78,37.98,592500.0],["2024-04-22",38.5,39.41,37.99,38.85,552500.0],["2024-04-23",38.91,39.67,37.62,37.77,436000.0],["2024-04-24",37.87,38.0,36.96,37.02,394700.0],["2024-04-25",36.29,37.16,35.86,36.26,1021700.0],["2024-04-26",36.31,36.74,35.65,36.3,324900.0],["2024-04-29",36.68,37.75,36.68,37.0,499000.0],["2024-04-30",36.74,38.15,36.35,37.42,526400.0],["2024-05-01",37.49,40.88,37.45,39.35,890600.0],["2024-05-02",39.76,40.99,38.75,40.86,569500.0],["2024-05-03",41.91,42.98,41.34,42.56,605300.0],["2024-05-06",42.61,43.15,41.61,41.65,548500.0],["2024-05-07",41.07,43.35,40.2,42.21,911700.0],["2024-05-08",41.92,42.56,40.72,41.21,397300.0],["2024-05-09",41.18,41.88,41.01,41.06,445500.0],["2024-05-10",41.6,41.97,39.5,39.92,504900.0],["2024-05-13",40.38,40.81,39.95,40.11,372700.0],["2024-05-14",40.53,41.1,39.39,39.47,635700.0],["2024-05-15",40.97,41.55,40.06,40.17,472700.0],["2024-05-16",40.03,40.26,39.42,39.94,951000.0],["2024-05-17",40.1,40.22,38.11,38.21,463500.0],["2024-05-20",38.21,38.21,37.53,37.75,504900.0],["2024-05-21",37.68,37.94,37.1,37.67,403500.0],["2024-05-22",37.75,38.27,37.3,38.1,938400.0],["2024-05-23",38.17,38.81,35.8,36.32,565200.0],["2024-05-24",36.35,37.15,35.86,36.92,338400.0],["2024-05-28",37.39,37.67,34.62,35.38,1056200.0],["2024-05-29",34.81,34.89,33.98,34.22,465100.0],["2024-05-30",34.48,34.58,33.38,33.62,615200.0],["2024-05-31",33.95,34.26,32.91,33.3,490400.0],["2024-06-03",34.2,34.58,32.67,33.47,874600.0],["2024-06-04",32.89,33.31,32.25,32.76,1012500.0],["2024-06-05",33.15,33.59,32.6,33.01,510500.0],["2024-06-06",32.85,35.4,32.81,35.11,671500.0],["2024-06-07",34.7,35.86,34.7,35.28,962000.0],["2024-06-10",34.8,35.28,34.01,34.64,636500.0],["2024-06-11",34.93,35.65,34.38,35.57,470900.0],["2024-06-12",36.98,37.46,35.67,36.01,659300.0],["2024-06-13",35.99,36.84,35.68,36.43,409300.0],["2024-06-14",35.72,36.11,34.49,34.67,693000.0],["2024-06-17",34.5,35.23,34.27,34.91,601100.0],["2024-06-18",35.92,36.25,34.43,34.66,581400.0],["2024-06-20",34.46,35.72,34.39,35.69,481000.0],["2024-06-21",35.88,36.0,34.78,35.27,1584000.0],["2024-06-24",35.51,36.73,35.31,36.17,833500.0],["2024-06-25",36.04,36.52,35.57,36.21,748400.0],["2024-06-26",35.98,36.16,34.78,36.11,523700.0],["2024-06-27",36.23,37.74,35.46,37.69,396000.0],["2024-06-28",38.0,38.05,36.24,37.01,2647300.0],["2024-07-01",36.6,39.21,36.6,38.99,831900.0],["2024-07-02",38.84,39.18,36.95,37.01,673300.0],["2024-07-03",37.26,37.42,35.89,35.91,206900.0],["2024-07-05",35.78,35.92,35.0,35.5,707000.0],["2024-07-08",35.93,36.65,35.38,36.36,372300.0],["2024-07-09",36.36,37.44,36.06,37.17,250100.0],["2024-07-10",37.48,38.16,36.31,36.63,313200.0],["2024-07-11",37.64,39.19,37.11,38.42,621300.0],["2024-07-12",38.85,40.4,38.34,39.8,744000.0],["2024-07-15",39.78,40.14,39.08,39.55,689900.0],["2024-07-16",40.1,40.7,39.61,39.98,648900.0],["2024-07-17",39.59,39.88,38.15,38.78,540900.0],["2024-07-18",38.73,39.4,37.43,37.57,457100.0],["2024-07-19",37.76,37.92,36.58,36.76,480400.0],["2024-07-22",37.22,37.86,36.11,36.34,539500.0],["2024-07-23",36.1,39.49,35.81,38.84,971900.0],["2024-07-24",38.38,39.64,38.2,39.31,448300.0],["2024-07-25",39.69,43.92,39.35,43.86,1054100.0],["2024-07-26",44.89,46.86,43.11,44.56,1052100.0],["2024-07-29",44.43,44.62,41.56,41.99,582700.0],["2024-07-30",38.3,39.22,36.37,38.44,2866500.0],["2024-07-31",38.51,39.0,37.42,38.11,767300.0],["2024-08-01",38.21,38.58,37.18,37.55,801600.0],["2024-08-02",36.36,36.66,33.97,34.78,823800.0],["2024-08-05",32.75,33.94,32.18,32.72,820300.0],["2024-08-06",32.54,34.67,31.83,33.51,697700.0],["2024-08-07",33.75,34.18,31.9,32.06,436500.0],["2024-08-08",32.22,33.42,31.64,32.71,467200.0],["2024-08-09",32.83,34.26,32.45,32.92,341100.0],["2024-08-12",33.13,33.5,32.08,33.46,317700.0],["2024-08-13",33.72,34.07,32.77,33.28,630500.0],["2024-08-14",33.31,33.5,31.4,32.33,610000.0],["2024-08-15",33.51,34.24,32.73,33.1,1209500.0],["2024-08-16",33.06,34.2,32.8,34.18,809700.0],["2024-08-19",34.27,36.09,33.91,35.48,584600.0],["2024-08-20",35.27,36.11,34.52,35.76,505600.0],["2024-08-21",35.97,37.11,35.26,36.08,691100.0],["2024-08-22",36.36,36.72,35.21,35.28,553200.0],["2024-08-23",35.65,37.2,35.47,37.17,510300.0],["2024-08-26",37.62,38.06,37.19,37.7,478900.0],["2024-08-27",37.69,38.37,36.87,38.17,340100.0],["2024-08-28",38.17,39.14,37.76,38.47,530900.0],["2024-08-29",38.65,41.14,38.65,39.93,599200.0],["2024-08-30",40.22,41.8,40.01,41.33,700600.0],["2024-09-03",41.34,44.25,40.52,41.5,1161900.0],["2024-09-04",41.21,45.08,40.98,44.54,978100.0],["2024-09-05",44.58,44.77,42.71,43.47,762600.0],["2024-09-06",43.8,44.13,42.78,43.76,517400.0],["2024-09-09",44.0,45.15,41.71,42.28,770800.0],["2024-09-10",42.55,43.16,41.74,42.04,604300.0],["2024-09-11",41.79,42.36,41.22,41.64,444300.0],["2024-09-12",41.68,42.33,41.36,41.75,385100.0],["2024-09-13",42.16,44.28,41.97,44.16,545400.0],["2024-09-16",44.24,44.53,42.75,42.86,1000000.0],["2024-09-17",43.34,44.87,41.11,41.24,1142300.0],["2024-09-18",41.5,43.19,41.5,41.85,1079400.0],["2024-09-19",42.89,43.02,40.82,41.16,1209900.0],["2024-09-20",41.13,41.88,40.45,41.24,1389900.0],["2024-09-23",41.47,42.12,40.15,40.17,630400.0],["2024-09-24",40.2,41.51,39.6,40.96,803300.0],["2024-09-25",40.84,47.0,28.51,36.02,12343000.0],["2024-09-26",36.46,36.76,32.49,32.86,3071800.0],["2024-09-27",32.2,33.32,31.22,33.2,1366000.0],["2024-09-30",33.02,34.1,32.84,33.99,1017900.0],["2024-10-01",33.94,34.5,32.39,32.4,992600.0],["2024-10-02",32.02,32.67,30.13,30.21,1044100.0],["2024-10-03",29.92,31.0,29.51,30.84,1216400.0],["2024-10-04",31.09,31.09,29.77,30.65,630100.0],["2024-10-07",31.57,31.58,30.02,30.41,1082500.0],["2024-10-08",30.58,31.3,30.39,30.55,441400.0],["2024-10-09",30.55,30.55,29.6,30.09,829400.0],["2024-10-10",29.76,30.02,29.22,29.68,579600.0],["2024-10-11",29.61,31.35,29.55,31.32,559900.0],["2024-10-14",31.16,31.66,30.15,30.28,1072500.0],["2024-10-15",30.14,30.48,29.23,29.4,715900.0],["2024-10-16",29.65,30.41,29.17,29.72,780600.0],["2024-10-17",29.75,29.93,28.4,28.74,1067200.0],["2024-10-18",28.75,29.0,28.06,28.25,864600.0],["2024-10-21",28.0,29.07,27.51,28.69,820000.0],["2024-10-22",28.5,29.01,28.09,28.76,595100.0],["2024-10-23",28.67,28.92,28.33,28.67,821600.0],["2024-10-24",28.89,28.97,27.98,28.13,621500.0],["2024-10-25",28.13,28.31,26.8,26.95,618300.0],["2024-10-28",27.29,29.38,27.29,27.97,1152400.0],["2024-10-29",28.09,28.2,26.16,26.86,2096600.0],["2024-10-30",26.71,27.37,26.14,26.33,669900.0],["2024-10-31",26.11,26.37,25.67,26.06,1606800.0],["2024-11-01",25.91,26.88,25.29,25.68,1128100.0],["2024-11-04",25.6,25.83,25.09,25.39,1120500.0],["2024-11-05",25.34,25.72,24.43,25.43,1303300.0],["2024-11-06",26.0,28.11,24.87,27.63,1718400.0],["2024-11-07",28.0,28.13,25.73,26.47,856400.0],["2024-11-08",26.53,27.01,25.84,26.22,1279900.0],["2024-11-11",26.82,26.82,25.56,26.21,1055000.0],["2024-11-12",26.7,27.9,26.31,27.01,1115000.0],["2024-11-13",27.16,28.15,26.77,26.84,832000.0],["2024-11-14",26.72,27.12,25.44,25.74,866400.0],["2024-11-15",25.89,25.89,23.49,23.55,1249800.0],["2024-11-18",23.62,23.76,22.93,23.31,957000.0],["2024-11-19",23.25,25.63,23.25,24.98,1043200.0],["2024-11-20",25.0,26.78,25.0,26.4,1123300.0],["2024-11-21",26.6,27.09,26.19,26.22,720400.0],["2024-11-22",26.33,27.14,26.0,27.02,691000.0],["2024-11-25",27.88,28.4,27.34,28.14,946600.0],["2024-11-26",27.89,28.33,26.53,26.76,3325100.0],["2024-11-27",26.99,28.19,26.94,27.89,766800.0],["2024-11-29",27.82,27.82,27.03,27.44,340400.0],["2024-12-02",27.3,27.51,26.81,27.23,1136100.0],["2024-12-03",27.08,27.18,26.2,26.22,353800.0],["2024-12-04",26.28,28.65,26.19,26.58,730700.0],["2024-12-05",26.32,26.88,25.9,26.06,583500.0],["2024-12-06",26.34,27.1,26.0,26.77,1457500.0],["2024-12-09",27.11,27.74,26.11,26.4,1710100.0],["2024-12-10",26.59,27.11,26.33,26.51,1003300.0],["2024-12-11",26.58,27.23,26.02,27.01,1057500.0],["2024-12-12",26.78,27.16,26.2,26.45,819600.0],["2024-12-13",26.26,26.62,24.48,25.41,1040100.0],["2024-12-16",25.41,26.66,25.0,26.2,755400.0],["2024-12-17",26.0,26.47,25.69,26.04,705400.0],["2024-12-18",26.24,26.24,24.34,24.82,690400.0],["2024-12-19",24.81,25.46,23.94,25.38,847300.0],["2024-12-20",25.18,25.95,24.83,25.14,2166800.0],["2024-12-23",24.9,25.39,24.14,24.77,1669900.0],["2024-12-24",24.71,25.19,24.44,25.13,265200.0],["2024-12-26",24.88,25.83,24.64,25.65,385000.0],["2024-12-27",25.51,25.83,24.8,25.39,738800.0],["2024-12-30",25.14,25.41,24.65,25.12,392400.0],["2024-12-31",25.36,25.88,24.55,25.27,448700.0],["2025-01-02",25.54,26.6,25.23,25.79,867500.0],["2025-01-03",25.9,27.05,25.79,26.81,1342300.0],["2025-01-06",26.93,27.18,26.4,26.58,1467900.0],["2025-01-07",26.54,28.88,26.54,27.6,1321600.0],["2025-01-08",28.75,29.05,25.81,26.53,1941500.0],["2025-01-10",25.74,26.28,24.03,24.35,1225400.0],["2025-01-13",24.26,25.01,22.91,24.32,1625000.0],["2025-01-14",24.62,24.91,22.88,22.94,1419900.0],["2025-01-15",23.6,23.87,22.47,22.62,1296000.0],["2025-01-16",22.62,22.95,22.17,22.76,1084700.0],["2025-01-17",23.01,23.97,22.59,23.78,854700.0],["2025-01-21",23.95,24.91,23.71,24.61,913600.0],["2025-01-22",24.57,24.83,24.05,24.24,526700.0],["2025-01-23",23.93,24.58,23.55,24.41,665000.0],["2025-01-24",24.47,24.57,23.8,24.02,631300.0],["2025-01-27",24.12,25.12,23.83,24.54,956900.0],["2025-01-28",24.58,24.97,24.07,24.62,688200.0],["2025-01-29",24.53,26.13,24.27,25.51,975200.0],["2025-01-30",25.75,26.26,24.99,25.26,680800.0],["2025-01-31",25.36,25.89,24.24,24.49,846600.0],["2025-02-03",23.69,24.38,23.37,23.65,1270400.0],["2025-02-04",23.49,24.06,22.89,23.15,817700.0],["2025-02-05",23.19,24.34,23.12,23.99,1147700.0],["2025-02-06",24.01,24.06,23.25,23.29,733500.0],["2025-02-07",23.27,23.28,22.08,22.47,650200.0],["2025-02-10",22.58,23.1,21.18,21.53,980100.0],["2025-02-11",21.35,21.95,20.98,21.91,577100.0],["2025-02-12",21.41,22.28,20.91,22.26,920500.0],["2025-02-13",22.97,23.49,22.43,23.06,1128200.0],["2025-02-14",23.28,23.69,22.4,22.7,460600.0],["2025-02-18",22.71,23.2,22.38,22.54,541400.0],["2025-02-19",22.51,23.08,22.45,23.05,413000.0],["2025-02-20",23.04,23.11,22.55,22.59,325700.0],["2025-02-21",22.9,23.37,22.42,22.46,729600.0],["2025-02-24",22.45,22.57,21.29,21.33,668500.0],["2025-02-25",21.37,21.56,20.43,20.8,902700.0],["2025-02-26",20.66,21.25,20.35,20.63,574600.0],["2025-02-27",20.66,21.41,20.25,20.31,339800.0],["2025-02-28",19.9,20.59,19.83,20.57,1329000.0],["2025-03-03",21.27,21.27,19.31,19.35,836300.0],["2025-03-04",18.98,20.17,18.61,20.0,737800.0],["2025-03-05",20.06,21.69,20.0,21.1,841500.0],["2025-03-06",20.84,22.33,20.84,21.33,757700.0],["2025-03-07",21.31,21.8,20.58,20.67,588900.0],["2025-03-10",20.4,21.0,19.47,19.56,743800.0],["2025-03-11",19.84,20.57,18.95,20.5,1481000.0],["2025-03-12",20.64,21.85,20.25,21.17,877200.0],["2025-03-13",21.05,21.55,19.96,20.14,507400.0],["2025-03-14",20.25,20.64,19.93,20.42,893700.0],["2025-03-17",20.42,21.0,19.7,20.35,734300.0],["2025-03-18",20.13,20.23,19.47,19.89,424200.0],["2025-03-19",19.79,20.15,19.55,19.95,419800.0],["2025-03-20",20.34,20.66,19.68,19.88,555200.0],["2025-03-21",19.62,19.96,19.4,19.64,1356100.0],["2025-03-24",19.83,20.82,19.83,20.78,963600.0],["2025-03-25",21.02,21.02,19.97,20.15,687300.0],["2025-03-26",20.04,20.26,19.48,19.57,628500.0],["2025-03-27",19.65,20.38,19.49,19.98,574100.0],["2025-03-28",19.83,20.19,19.51,19.93,674000.0],["2025-03-31",19.75,19.84,17.63,18.15,1294000.0],["2025-04-01",18.03,18.03,16.75,16.85,1106300.0],["2025-04-02",16.56,17.64,16.4,17.38,707300.0],["2025-04-03",16.67,17.18,16.58,17.15,792000.0],["2025-04-04",16.75,17.02,15.46,15.78,1183600.0],["2025-04-07",15.17,16.07,14.61,15.73,1306400.0],["2025-04-08",16.39,16.71,14.88,15.13,1271600.0],["2025-04-09",14.57,17.59,14.4,16.41,1348200.0],["2025-04-10",15.77,16.38,15.39,15.94,907700.0],["2025-04-11",15.99,16.89,15.59,16.84,805600.0],["2025-04-14",17.04,18.01,16.74,17.79,864300.0],["2025-04-15",17.74,18.53,17.74,18.37,770400.0],["2025-04-16",18.08,18.13,17.45,17.8,1017700.0],["2025-04-17",17.72,18.38,17.59,18.3,457900.0],["2025-04-21",18.07,19.3,17.99,18.94,609400.0],["2025-04-22",19.15,19.41,18.87,19.39,579600.0],["2025-04-23",19.99,20.36,19.31,19.43,584000.0],["2025-04-24",19.32,19.68,19.21,19.58,452700.0],["2025-04-25",19.32,19.65,18.91,19.57,377600.0],["2025-04-28",20.23,21.46,20.08,21.36,999700.0],["2025-04-29",21.26,21.58,20.63,20.93,709200.0],["2025-04-30",20.71,21.16,20.42,20.83,684600.0],["2025-05-01",20.61,20.86,20.03,20.71,621700.0],["2025-05-02",20.94,21.23,20.64,20.66,598700.0],["2025-05-05",20.74,20.76,20.06,20.29,770200.0],["2025-05-06",20.0,20.41,17.91,18.4,895800.0],["2025-05-07",18.59,19.24,17.85,18.91,707700.0],["2025-05-08",18.73,19.94,18.0,19.52,642600.0],["2025-05-09",18.2,20.08,18.2,18.33,1001500.0],["2025-05-12",19.16,20.42,19.0,20.18,1005400.0],["2025-05-13",20.31,20.31,19.43,19.62,701500.0],["2025-05-14",19.67,19.9,18.47,18.94,699700.0],["2025-05-15",19.0,20.15,18.78,20.1,615500.0],["2025-05-16",20.05,20.69,19.84,20.45,706000.0],["2025-05-19",20.29,21.13,19.93,20.91,614400.0],["2025-05-20",20.72,21.08,20.15,20.49,872900.0],["2025-05-21",20.03,20.86,19.39,19.95,1329900.0],["2025-05-22",19.86,20.51,19.5,20.37,538100.0],["2025-05-23",19.86,20.51,19.85,20.35,477400.0],["2025-05-27",20.67,20.67,19.25,19.78,1674000.0],["2025-05-28",19.8,20.23,18.66,18.66,1027800.0],["2025-05-29",18.81,20.15,18.55,19.84,2822700.0],["2025-05-30",19.62,19.86,18.8,19.78,923800.0],["2025-06-02",19.79,20.51,19.49,19.97,706700.0],["2025-06-03",19.92,20.56,19.47,19.87,2485400.0],["2025-06-04",19.68,20.03,19.31,19.67,754000.0],["2025-06-05",19.56,19.77,19.25,19.53,667700.0],["2025-06-06",19.87,21.43,19.87,21.35,852600.0],["2025-06-09",21.83,21.83,20.06,20.71,851200.0],["2025-06-10",21.02,21.81,20.89,20.92,992500.0],["2025-06-11",21.05,21.32,20.4,20.42,904300.0],["2025-06-12",20.13,21.05,19.66,20.35,1957400.0],["2025-06-13",20.21,24.03,20.0,21.26,2820400.0],["2025-06-16",21.43,21.43,19.87,20.34,1503900.0],["2025-06-17",20.17,20.41,19.81,20.06,584700.0],["2025-06-18",19.99,20.95,19.77,20.82,745700.0],["2025-06-20",21.0,21.26,20.1,20.5,1564800.0],["2025-06-23",20.49,21.22,20.3,20.39,680400.0],["2025-06-24",20.5,22.11,20.3,21.65,898700.0],["2025-06-25",21.54,21.7,20.64,21.46,600300.0],["2025-06-26",21.4,21.63,20.62,21.17,762700.0],["2025-06-27",21.09,21.54,20.17,20.29,2469400.0],["2025-06-30",20.25,20.49,19.52,20.35,1468800.0],["2025-07-01",20.31,22.32,20.01,21.21,1828900.0],["2025-07-02",21.1,22.47,20.91,22.11,1642300.0],["2025-07-03",22.33,22.37,21.67,22.0,978000.0],["2025-07-07",21.92,21.92,20.78,20.98,781700.0],["2025-07-08",21.0,21.69,20.76,21.33,701200.0],["2025-07-09",21.66,22.69,21.5,22.46,1124700.0],["2025-07-10",22.31,22.82,21.7,22.68,642100.0],["2025-07-11",22.64,23.55,22.5,22.91,808300.0],["2025-07-14",22.79,23.5,22.64,23.36,499800.0],["2025-07-15",23.53,23.85,22.3,22.85,964100.0],["2025-07-16",23.0,23.4,22.31,22.98,676400.0],["2025-07-17",22.96,23.39,22.52,22.97,1019800.0],["2025-07-18",23.16,23.33,22.21,22.41,880600.0],["2025-07-21",22.42,22.8,21.9,22.06,745800.0],["2025-07-22",21.8,22.67,21.71,22.36,717500.0],["2025-07-23",22.65,23.92,22.36,23.87,1237800.0],["2025-07-24",23.86,24.06,22.9,23.22,849800.0],["2025-07-25",23.17,23.5,22.52,23.35,970000.0],["2025-07-28",23.3,23.47,21.99,22.01,1169600.0],["2025-07-29",22.01,22.24,21.57,21.95,694100.0],["2025-07-30",22.27,23.41,22.14,22.81,1020100.0],["2025-07-31",22.66,23.02,21.73,21.98,783400.0],["2025-08-01",21.81,22.39,21.69,22.19,768100.0],["2025-08-04",22.07,22.28,21.55,21.8,827200.0],["2025-08-05",21.65,22.6,21.46,22.13,935800.0],["2025-08-06",21.77,21.92,20.65,21.44,991100.0],["2025-08-07",21.45,21.66,20.73,21.21,841000.0],["2025-08-08",20.27,21.61,20.1,20.66,770900.0],["2025-08-11",20.54,21.55,19.72,20.01,1527700.0],["2025-08-12",20.24,23.88,20.19,23.8,1883200.0],["2025-08-13",24.42,25.79,23.93,24.99,2030700.0],["2025-08-14",24.5,25.19,24.29,24.94,1100600.0],["2025-08-15",25.05,25.65,24.66,25.5,1401100.0],["2025-08-18",25.15,25.54,24.14,24.48,1670800.0],["2025-08-19",24.48,24.65,23.69,24.02,1362400.0],["2025-08-20",21.96,23.08,20.84,20.89,3093200.0],["2025-08-21",20.71,22.32,20.37,22.02,2428800.0],["2025-08-22",22.11,22.75,21.56,22.46,1797800.0],["2025-08-25",22.74,22.83,21.72,21.93,1609600.0],["2025-08-26",22.04,22.67,21.34,21.75,1201700.0],["2025-08-27",21.72,23.0,21.4,22.6,1385400.0],["2025-08-28",22.82,23.27,22.2,22.38,1871500.0],["2025-08-29",22.52,23.02,21.71,22.08,1329300.0],["2025-09-02",21.88,22.76,21.88,22.06,1891400.0],["2025-09-03",21.98,23.69,21.77,23.61,1622500.0],["2025-09-04",23.52,23.57,22.34,22.78,1442300.0],["2025-09-05",22.95,23.49,22.59,22.87,1140600.0],["2025-09-08",22.85,24.04,22.44,23.4,2679000.0],["2025-09-09",23.51,24.35,23.0,24.3,1025400.0],["2025-09-10",24.31,25.29,24.18,24.96,1534200.0],["2025-09-11",25.18,25.51,24.79,25.2,1135100.0],["2025-09-12",25.18,25.31,24.35,24.45,1298100.0],["2025-09-15",24.58,25.05,24.02,24.5,1130100.0],["2025-09-16",24.5,25.02,24.42,24.58,894100.0],["2025-09-17",24.32,25.87,24.32,24.46,1247200.0],["2025-09-18",24.85,26.33,24.83,25.92,1401600.0],["2025-09-19",25.84,25.84,24.53,24.61,2473700.0],["2025-09-22",24.65,25.28,24.15,24.86,1012700.0],["2025-09-23",24.87,24.95,24.11,24.23,859300.0],["2025-09-24",24.22,25.62,24.03,25.6,1215300.0],["2025-09-25",25.57,25.6,24.79,25.25,1058200.0],["2025-09-26",25.68,26.37,25.24,26.14,963900.0],["2025-09-29",26.14,26.46,25.76,26.19,739800.0],["2025-09-30",25.96,26.2,25.44,25.87,1168500.0],["2025-10-01",25.88,26.06,25.15,25.29,1121400.0],["2025-10-02",25.38,25.87,24.49,25.85,907200.0],["2025-10-03",25.99,26.51,25.93,26.41,967500.0],["2025-10-06",26.5,26.9,26.05,26.38,927300.0],["2025-10-07",26.45,26.45,25.81,26.22,643400.0],["2025-10-08",26.4,27.83,26.17,27.24,1066900.0],["2025-10-09",27.2,27.98,26.96,27.54,786500.0],["2025-10-10",27.62,27.74,26.31,26.77,1208500.0],["2025-10-13",24.87,27.4,24.5,27.13,1100900.0],["2025-10-14",26.81,27.44,26.45,26.47,964100.0],["2025-10-15",26.21,27.73,26.1,27.34,978800.0],["2025-10-16",27.53,27.89,26.17,26.55,773800.0],["2025-10-17",26.35,27.01,26.03,26.83,704600.0],["2025-10-20",27.58,27.8,26.6,27.67,633200.0],["2025-10-21",28.03,28.59,27.44,27.91,902600.0],["2025-10-22",27.91,28.2,26.55,26.72,639700.0],["2025-10-23",26.8,26.9,25.97,26.26,822100.0],["2025-10-24",26.62,26.77,26.18,26.72,461900.0],["2025-10-27",26.82,27.85,26.8,27.37,624000.0],["2025-10-28",27.24,27.65,26.8,27.06,507100.0],["2025-10-29",26.85,27.01,25.7,25.99,636900.0],["2025-10-30",25.92,26.65,25.9,26.0,850800.0],["2025-10-31",26.0,26.85,25.69,26.73,1176200.0],["2025-11-03",26.46,26.8,24.4,24.75,1344000.0],["2025-11-04",24.0,24.75,23.65,23.85,1300300.0],["2025-11-05",23.86,24.14,23.29,23.73,890700.0],["2025-11-06",23.49,23.77,23.01,23.26,822400.0],["2025-11-07",23.26,23.26,22.5,22.9,771900.0],["2025-11-10",23.28,23.55,22.3,22.67,1383900.0],["2025-11-11",22.26,24.77,22.1,24.37,1507200.0],["2025-11-12",24.22,25.03,23.67,24.25,807400.0],["2025-11-13",23.95,24.64,23.63,23.72,753100.0],["2025-11-14",23.47,25.62,23.47,25.55,962600.0],["2025-11-17",25.46,26.5,25.4,26.0,1285700.0],["2025-11-18",25.58,25.99,24.92,25.58,606000.0],["2025-11-19",25.35,25.99,24.53,24.92,893500.0],["2025-11-20",24.93,26.1,24.74,25.07,662000.0],["2025-11-21",24.93,26.09,24.79,25.92,607400.0],["2025-11-24",26.08,26.63,25.06,26.32,755200.0],["2025-11-25",26.36,26.59,25.71,26.44,408500.0],["2025-11-26",26.27,26.82,26.02,26.79,462100.0],["2025-11-28",26.82,27.06,26.61,27.02,292100.0],["2025-12-01",26.6,26.73,25.69,25.92,464600.0],["2025-12-02",26.34,27.75,25.92,26.67,831300.0],["2025-12-03",26.82,28.49,26.68,27.81,804400.0],["2025-12-04",27.68,29.71,27.68,29.6,741900.0],["2025-12-05",29.5,29.83,28.82,29.45,1067700.0],["2025-12-08",29.85,30.5,29.11,29.8,1092700.0],["2025-12-09",29.71,29.91,27.78,28.09,1561600.0],["2025-12-10",28.1,28.72,27.51,28.19,896000.0],["2025-12-11",28.23,28.79,27.86,27.94,669900.0],["2025-12-12",28.02,28.14,27.29,27.51,658700.0],["2025-12-15",27.9,27.9,26.82,27.09,864300.0],["2025-12-16",26.95,27.16,26.56,26.68,592500.0],["2025-12-17",26.59,26.95,25.7,25.77,678600.0],["2025-12-18",25.99,26.16,24.97,25.29,476200.0],["2025-12-19",25.42,26.04,25.09,25.6,1565700.0],["2025-12-22",25.47,27.92,25.39,27.27,738400.0],["2025-12-23",27.13,27.43,26.22,26.58,463700.0],["2025-12-24",26.58,26.95,26.39,26.83,221200.0],["2025-12-26",26.57,26.59,26.05,26.4,356300.0],["2025-12-29",26.33,26.6,25.51,26.03,491400.0],["2025-12-30",25.83,26.5,25.54,26.43,1167800.0],["2025-12-31",26.34,27.65,25.9,27.16,722500.0],["2026-01-02",26.91,27.44,26.62,27.01,1005200.0],["2026-01-05",27.04,27.3,25.5,25.6,783500.0],["2026-01-06",25.35,26.37,25.15,26.28,815600.0],["2026-01-07",26.52,28.27,26.37,27.76,593000.0],["2026-01-08",27.27,27.96,26.99,27.35,777500.0],["2026-01-09",27.59,28.0,27.0,27.38,544800.0],["2026-01-12",27.2,27.2,25.26,25.67,1060700.0],["2026-01-13",25.68,26.5,25.15,25.93,855700.0],["2026-01-14",25.95,26.99,25.79,26.34,1261900.0],["2026-01-15",26.24,26.46,25.28,25.69,730500.0],["2026-01-16",25.78,26.15,25.58,25.65,675500.0],["2026-01-20",25.44,25.61,25.0,25.14,464400.0],["2026-01-21",25.4,26.21,25.32,26.17,399000.0],["2026-01-22",26.03,26.96,25.7,26.85,323000.0],["2026-01-23",26.56,26.74,25.71,25.92,361200.0],["2026-01-26",25.57,26.75,25.4,26.57,898800.0],["2026-01-27",26.56,26.86,25.94,26.23,346700.0],["2026-01-28",26.21,26.21,24.58,24.77,359600.0],["2026-01-29",24.73,25.1,24.37,24.69,401200.0],["2026-01-30",24.39,24.99,23.95,24.6,568300.0],["2026-02-02",24.6,25.15,24.37,24.66,736400.0],["2026-02-03",24.72,25.6,24.68,25.17,818200.0],["2026-02-04",25.32,25.34,24.02,24.27,598000.0],["2026-02-05",24.04,24.34,22.55,22.58,1218200.0],["2026-02-06",23.15,23.98,22.33,23.76,818600.0],["2026-02-09",23.74,24.88,23.12,24.81,454000.0],["2026-02-10",24.69,25.24,24.46,24.63,362900.0],["2026-02-11",24.72,25.02,23.62,24.6,384500.0],["2026-02-12",24.57,24.78,23.09,23.57,413300.0],["2026-02-13",23.66,24.29,22.51,23.0,1187000.0],["2026-02-17",22.94,23.45,22.46,22.94,766700.0],["2026-02-18",22.93,23.54,22.91,23.0,614200.0],["2026-02-19",22.87,23.6,22.63,23.54,582300.0],["2026-02-20",23.34,23.79,22.6,23.02,448100.0],["2026-02-23",23.65,24.9,23.56,24.32,1088200.0],["2026-02-24",24.53,25.11,24.19,24.84,830100.0],["2026-02-25",25.55,31.0,25.4,30.82,3796800.0],["2026-02-26",30.05,31.31,29.84,30.64,1673100.0],["2026-02-27",30.15,30.46,29.43,30.09,1379000.0],["2026-03-02",29.94,30.69,29.62,30.0,1066100.0],["2026-03-03",28.72,30.04,28.72,28.94,1251000.0],["2026-03-04",29.06,30.14,28.95,29.54,875400.0],["2026-03-05",29.05,29.59,28.58,29.36,788500.0],["2026-03-06",28.81,29.83,28.62,29.43,672900.0],["2026-03-09",29.21,31.85,29.21,30.73,1677800.0],["2026-03-10",30.87,31.99,30.56,31.15,1079300.0],["2026-03-11",31.07,31.68,30.55,31.23,811900.0],["2026-03-12",30.75,30.75,29.34,29.88,685900.0],["2026-03-13",30.29,30.93,29.37,29.51,510000.0],["2026-03-16",29.9,30.76,29.72,30.19,776800.0],["2026-03-17",30.18,30.3,29.55,29.64,417700.0],["2026-03-18",29.38,29.72,28.4,28.54,733700.0],["2026-03-19",28.18,30.45,27.92,30.03,1043800.0],["2026-03-20",30.26,31.85,29.95,30.9,3242600.0],["2026-03-23",32.8,34.52,31.73,31.8,1496600.0],["2026-03-24",31.4,31.97,30.5,31.19,936000.0],["2026-03-25",31.77,32.44,31.39,31.68,657000.0],["2026-03-26",31.17,32.66,31.17,31.75,762600.0],["2026-03-27",31.29,31.75,30.0,30.3,904800.0],["2026-03-30",30.24,30.67,29.3,29.48,650100.0],["2026-03-31",30.48,32.42,30.46,31.72,1369600.0],["2026-04-01",31.94,32.61,31.14,31.26,433000.0],["2026-04-02",29.31,31.39,28.41,31.06,5167200.0],["2026-04-06",31.77,32.32,30.88,31.37,1918700.0],["2026-04-07",30.96,31.62,30.52,31.35,1878400.0],["2026-04-08",31.97,32.59,31.04,32.41,1776700.0],["2026-04-09",32.45,33.86,32.23,33.62,815400.0],["2026-04-10",33.6,33.73,32.08,32.24,696100.0],["2026-04-13",32.31,32.83,32.11,32.59,691100.0],["2026-04-14",32.23,33.72,31.97,33.33,844300.0],["2026-04-15",33.58,34.26,33.49,33.87,971700.0],["2026-04-16",33.82,33.97,33.29,33.86,853200.0],["2026-04-17",34.55,35.29,34.32,34.55,1481100.0],["2026-04-20",35.79,35.79,34.34,34.38,943300.0],["2026-04-21",34.39,34.39,33.64,34.25,797900.0],["2026-04-22",34.57,34.74,33.84,34.21,787300.0],["2026-04-23",34.51,34.96,33.19,33.55,728800.0],["2026-04-24",33.8,33.8,32.88,33.29,597100.0],["2026-04-27",33.15,34.65,33.15,33.66,851900.0],["2026-04-28",33.96,34.61,33.19,33.23,770400.0],["2026-04-29",32.73,33.04,31.65,32.14,602800.0],["2026-04-30",32.7,33.32,32.29,32.88,648000.0],["2026-05-01",32.9,33.86,32.17,32.31,411500.0],["2026-05-04",32.17,33.01,32.17,32.77,481100.0],["2026-05-05",33.13,34.2,32.43,33.86,725600.0],["2026-05-06",33.91,34.54,33.33,34.39,534800.0],["2026-05-07",34.25,34.25,32.58,33.32,886600.0],["2026-05-08",34.94,34.94,32.62,33.97,794100.0],["2026-05-11",33.98,34.78,31.76,32.28,960300.0],["2026-05-12",32.45,32.49,31.73,32.0,773800.0],["2026-05-13",32.25,33.08,31.91,32.51,1157200.0],["2026-05-14",32.7,32.83,31.6,32.45,576700.0],["2026-05-15",32.07,32.38,31.13,31.34,682000.0],["2026-05-18",31.45,31.98,29.7,30.22,826000.0],["2026-05-19",30.08,30.37,29.27,30.15,566600.0],["2026-05-20",30.4,31.18,30.35,30.9,738800.0],["2026-05-21",30.75,31.08,30.12,30.58,904400.0],["2026-05-22",30.66,31.22,30.65,30.73,582900.0],["2026-05-26",30.84,31.13,30.4,30.85,726200.0],["2026-05-27",31.01,32.24,30.89,31.65,503000.0],["2026-05-28",31.3,32.3,30.91,31.7,727100.0],["2026-05-29",31.79,32.0,31.09,31.43,494700.0],["2026-06-01",31.02,31.12,29.61,30.14,1020300.0],["2026-06-02",29.73,29.88,28.82,28.9,918500.0],["2026-06-03",28.9,29.86,28.7,29.77,876100.0],["2026-06-04",30.1,30.62,29.83,29.93,592000.0],["2026-06-05",29.83,30.05,28.46,28.62,1273500.0],["2026-06-08",28.87,29.0,28.38,28.56,629700.0],["2026-06-09",29.03,29.73,28.54,29.6,616900.0],["2026-06-10",29.92,30.35,29.29,29.35,490400.0],["2026-06-11",29.41,30.21,29.33,29.96,982700.0],["2026-06-12",29.94,31.41,29.94,31.27,599800.0],["2026-06-15",31.29,32.21,31.05,32.12,1007200.0],["2026-06-16",32.2,32.45,31.41,32.32,999400.0],["2026-06-17",32.58,33.56,32.29,32.93,991600.0],["2026-06-18",33.69,34.14,32.35,32.43,2378400.0],["2026-06-22",32.9,33.46,32.26,33.41,1957800.0],["2026-06-23",32.87,33.72,32.57,32.98,669800.0],["2026-06-24",32.95,34.15,32.63,33.78,1227400.0],["2026-06-25",33.71,35.39,33.7,34.09,1143600.0],["2026-06-26",34.06,35.47,33.77,35.26,4785800.0],["2026-06-29",35.32,37.54,34.66,37.44,1579600.0],["2026-06-30",37.42,39.16,36.96,37.21,2473000.0],["2026-07-01",37.15,37.64,36.57,36.78,679500.0],["2026-07-02",36.95,38.43,36.18,38.37,876800.0],["2026-07-06",38.2,38.5,37.26,37.95,470283.152135],["2026-07-07",38.13,40.3,37.3,39.93,1701279.25428],["2026-07-08",39.48,40.185,38.68,38.96,1618252.93804],["2026-07-09",39.3,39.59,38.555,38.98,612467.566325],["2026-07-10",38.9,39.19,37.81,39.11,693940.452713],["2026-07-13",38.61,38.66,37.525,38.53,660161.159072],["2026-07-14",38.7,39.215,38.075,38.17,699434.110558],["2026-07-15",38.13,38.69,37.51,38.31,534001.598387],["2026-07-16",37.49,37.94,34.97,35.4,954830.541098],["2026-07-17",34.71,36.04,34.37,35.35,1149060.564051],["2026-07-20",36.05,36.65,35.29,35.42,527087.166406],["2026-07-21",35.58,36,34.565,35.66,1383898.243792],["2026-07-22",33.83,36.09,33.37,34.77,1928818.704493],["2026-07-23",34.25,35.75,33.97,35.42,856467.884801],["2026-07-24",35.76,35.76,34.735,35.28,639219.28284],["2026-07-27",35.68,36.4,35.1207,35.65,1040863.735707],["2026-07-28",35.93,36.05,35,35.58,565522.522305],["2026-07-29",35.58,37.76,35.58,37.51,1572692.201853],["2026-07-30",37.26,38.59,37.23,38.485,743223.96809],["2026-07-31",38.5,38.65,37.15,38.06,875347.137597],["2026-08-03",38.09,38.59,37.05,37.69,1635237.728501],["2026-08-04",37.69,39.34,37.54,39.05,1027483.456755],["2026-08-05",39.36,41.15,38.86,41.06,788349.494946],["2026-08-06",41.12,41.74,40.84,41.56,799080.088538],["2026-08-07",41.87,42.92,41.29,41.71,808911.966685],["2026-08-10",41.71,42.815,41.41,42.725,117149.089826],["2026-08-11",42.81,44.595,42.463,44.33,767367.559615],["2026-08-12",44.4,45.14,43.8,44.87,1594595.499146],["2026-08-13",45.13,45.13,42.56,42.61,670884.92712]]}