{"t":"HOV","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1983-09-07",36.4583,38.1944,36.4583,36.4583,51012.0],["1983-09-08",36.4583,37.1528,36.4583,36.4583,5868.0],["1983-09-09",36.4583,36.8056,35.4167,35.7639,14436.0],["1983-09-12",35.7639,36.8056,35.0694,35.4167,6120.0],["1983-09-13",35.0694,35.0694,33.3333,33.6806,5904.0],["1983-09-14",33.3333,33.3333,31.9444,32.6389,3672.0],["1983-09-15",32.6389,32.6389,31.9444,32.2917,2340.0],["1983-09-16",32.2917,32.9861,32.2917,32.9861,1584.0],["1983-09-19",33.3333,35.4167,33.3333,35.4167,3204.0],["1983-09-20",35.4167,35.4167,33.6806,34.0278,2664.0],["1983-09-21",34.0278,35.0694,33.6806,33.6806,2160.0],["1983-09-22",33.6806,35.0694,32.9861,33.3333,1764.0],["1983-09-23",33.3333,34.375,32.9861,32.9861,1008.0],["1983-09-26",32.9861,34.0278,32.9861,33.3333,2556.0],["1983-09-27",32.2917,32.2917,31.5972,32.2917,3744.0],["1983-09-28",32.2917,32.6389,31.5972,31.9444,2268.0],["1983-09-29",31.25,31.25,29.8611,29.8611,2772.0],["1983-09-30",29.8611,29.8611,27.4306,28.8194,6804.0],["1983-10-03",29.1667,30.2083,29.1667,29.1667,2880.0],["1983-10-04",29.1667,30.5556,28.8194,28.8194,3852.0],["1983-10-05",28.8194,29.8611,28.4722,28.8194,2556.0],["1983-10-06",29.1667,29.8611,29.1667,29.8611,2304.0],["1983-10-07",29.8611,29.8611,29.1667,29.5139,216.0],["1983-10-10",29.5139,29.8611,29.5139,29.5139,612.0],["1983-10-11",29.5139,29.5139,29.1667,29.5139,540.0],["1983-10-12",29.5139,29.5139,29.1667,29.1667,864.0],["1983-10-13",28.8194,28.8194,28.4722,28.4722,432.0],["1983-10-14",28.4722,29.5139,28.125,29.1667,936.0],["1983-10-17",29.1667,29.5139,29.1667,29.5139,828.0],["1983-10-18",29.8611,30.5556,29.8611,30.5556,1800.0],["1983-10-19",30.9028,32.9861,30.9028,31.9444,2232.0],["1983-10-20",32.6389,35.4167,32.6389,34.0278,4176.0],["1983-10-21",34.0278,34.0278,32.6389,32.6389,936.0],["1983-10-24",32.6389,34.375,32.2917,34.0278,1476.0],["1983-10-25",34.0278,35.0694,34.0278,34.7222,1548.0],["1983-10-26",34.7222,35.4167,34.375,34.375,4356.0],["1983-10-27",34.375,34.7222,33.6806,33.6806,1404.0],["1983-10-28",33.6806,34.0278,32.6389,32.6389,1008.0],["1983-10-31",32.2917,32.2917,31.9444,31.9444,576.0],["1983-11-01",31.9444,32.6389,30.9028,30.9028,360.0],["1983-11-02",30.9028,31.25,30.5556,30.5556,396.0],["1983-11-03",30.5556,31.25,30.5556,30.5556,468.0],["1983-11-04",30.5556,30.9028,30.5556,30.5556,468.0],["1983-11-07",30.5556,30.5556,28.4722,28.4722,1080.0],["1983-11-08",28.4722,29.8611,28.4722,29.5139,900.0],["1983-11-09",29.1667,29.1667,28.8194,28.8194,540.0],["1983-11-10",28.8194,29.5139,28.4722,28.8194,756.0],["1983-11-11",28.8194,29.5139,28.125,29.5139,1872.0],["1983-11-14",29.8611,31.5972,29.8611,31.5972,1908.0],["1983-11-15",31.5972,31.9444,31.25,31.25,432.0],["1983-11-16",31.25,31.9444,30.9028,30.9028,792.0],["1983-11-17",30.5556,30.5556,29.5139,29.5139,900.0],["1983-11-18",29.5139,29.8611,29.1667,29.1667,504.0],["1983-11-21",29.5139,30.2083,29.5139,30.2083,684.0],["1983-11-22",30.2083,30.2083,29.5139,29.8611,432.0],["1983-11-23",29.8611,30.9028,29.5139,30.5556,1548.0],["1983-11-25",30.5556,30.5556,30.2083,30.5556,216.0],["1983-11-28",30.5556,30.5556,29.5139,29.5139,1044.0],["1983-11-29",29.5139,30.2083,28.8194,29.8611,1512.0],["1983-11-30",29.5139,29.5139,28.8194,28.8194,864.0],["1983-12-01",29.1667,29.1667,29.1667,29.1667,756.0],["1983-12-02",29.1667,29.1667,28.8194,29.1667,216.0],["1983-12-05",29.1667,29.5139,28.4722,28.8194,2376.0],["1983-12-06",28.8194,29.1667,28.4722,29.1667,540.0],["1983-12-07",29.1667,29.8611,29.1667,29.1667,648.0],["1983-12-08",29.1667,29.5139,28.125,28.125,2088.0],["1983-12-09",28.125,29.1667,28.125,29.1667,2052.0],["1983-12-12",29.1667,29.8611,28.8194,28.8194,936.0],["1983-12-13",28.8194,28.8194,27.7778,27.7778,2664.0],["1983-12-14",27.7778,28.8194,27.7778,28.8194,1548.0],["1983-12-15",28.8194,31.5972,28.8194,31.25,4176.0],["1983-12-16",31.25,31.25,29.8611,29.8611,3384.0],["1983-12-19",29.8611,32.6389,29.8611,32.6389,1764.0],["1983-12-20",32.6389,34.0278,32.6389,33.3333,2916.0],["1983-12-21",33.3333,34.0278,32.9861,33.3333,1404.0],["1983-12-22",33.3333,34.0278,33.3333,34.0278,972.0],["1983-12-23",34.0278,34.7222,33.6806,33.6806,504.0],["1983-12-27",33.6806,34.375,33.6806,33.6806,576.0],["1983-12-28",33.6806,34.0278,33.6806,34.0278,576.0],["1983-12-29",34.0278,34.0278,32.2917,32.2917,1548.0],["1983-12-30",32.2917,32.2917,30.5556,31.25,3348.0],["1984-01-03",31.5972,31.5972,31.5972,31.5972,144.0],["1984-01-04",31.5972,31.5972,31.5972,31.5972,252.0],["1984-01-05",31.5972,31.9444,31.25,31.9444,18144.0],["1984-01-06",31.9444,32.9861,31.5972,31.9444,1620.0],["1984-01-09",31.9444,33.6806,31.9444,33.6806,1692.0],["1984-01-10",34.375,35.4167,34.375,34.7222,3312.0],["1984-01-11",34.7222,34.7222,33.6806,33.6806,1512.0],["1984-01-12",33.6806,33.6806,32.9861,33.6806,1224.0],["1984-01-13",33.6806,33.6806,33.3333,33.3333,972.0],["1984-01-16",33.3333,34.0278,33.3333,33.6806,684.0],["1984-01-17",33.6806,34.0278,33.3333,34.0278,1224.0],["1984-01-18",34.0278,34.375,34.0278,34.0278,1620.0],["1984-01-19",34.0278,34.375,33.3333,33.6806,1872.0],["1984-01-20",33.6806,33.6806,32.6389,32.6389,900.0],["1984-01-23",31.9444,31.9444,31.9444,31.9444,612.0],["1984-01-24",32.2917,32.9861,32.2917,32.9861,1080.0],["1984-01-25",32.9861,32.9861,32.2917,32.9861,756.0],["1984-01-26",32.9861,32.9861,32.2917,32.2917,720.0],["1984-01-27",32.2917,32.2917,31.25,31.25,612.0],["1984-01-30",31.25,31.5972,31.25,31.5972,1152.0],["1984-01-31",31.5972,31.9444,31.5972,31.9444,324.0],["1984-02-01",31.9444,32.6389,31.9444,32.2917,1476.0],["1984-02-02",31.9444,31.9444,31.5972,31.5972,576.0],["1984-02-03",31.5972,32.2917,31.5972,31.5972,1188.0],["1984-02-06",31.25,31.25,30.9028,30.9028,576.0],["1984-02-07",30.5556,30.5556,30.2083,30.5556,504.0],["1984-02-08",30.5556,30.9028,29.8611,30.2083,900.0],["1984-02-09",30.2083,30.2083,29.1667,29.1667,1836.0],["1984-02-10",29.1667,30.9028,29.1667,30.2083,756.0],["1984-02-13",29.8611,29.8611,29.5139,29.8611,180.0],["1984-02-14",29.8611,29.8611,29.5139,29.5139,396.0],["1984-02-15",29.1667,29.1667,29.1667,29.1667,180.0],["1984-02-16",29.1667,29.8611,29.1667,29.1667,576.0],["1984-02-17",29.1667,29.1667,29.1667,29.1667,360.0],["1984-02-21",30.5556,32.2917,30.5556,31.9444,2016.0],["1984-02-22",31.9444,32.2917,31.5972,31.9444,540.0],["1984-02-23",31.5972,31.5972,30.5556,30.5556,1404.0],["1984-02-24",30.5556,30.9028,30.5556,30.5556,504.0],["1984-02-27",30.5556,31.25,30.5556,31.25,468.0],["1984-02-28",31.25,31.25,30.9028,31.25,216.0],["1984-02-29",31.25,31.25,30.9028,30.9028,576.0],["1984-03-01",30.9028,31.25,30.9028,31.25,432.0],["1984-03-02",31.5972,31.9444,31.5972,31.5972,360.0],["1984-03-05",31.5972,31.9444,31.25,31.25,612.0],["1984-03-06",31.25,31.5972,30.9028,30.9028,432.0],["1984-03-07",30.9028,30.9028,30.5556,30.9028,1224.0],["1984-03-08",30.9028,30.9028,30.5556,30.5556,72.0],["1984-03-09",30.5556,30.5556,30.5556,30.5556,0.0],["1984-03-12",30.5556,30.9028,30.2083,30.2083,324.0],["1984-03-13",30.2083,30.2083,30.2083,30.2083,1476.0],["1984-03-14",29.8611,29.8611,29.5139,29.8611,432.0],["1984-03-15",29.8611,29.8611,29.5139,29.8611,324.0],["1984-03-16",29.8611,30.2083,29.5139,30.2083,648.0],["1984-03-19",30.2083,30.5556,30.2083,30.5556,432.0],["1984-03-20",30.5556,30.9028,30.2083,30.5556,1548.0],["1984-03-21",30.5556,30.5556,30.2083,30.2083,144.0],["1984-03-22",30.2083,30.5556,29.8611,30.5556,540.0],["1984-03-23",29.8611,29.8611,29.8611,29.8611,180.0],["1984-03-26",29.8611,30.2083,29.5139,30.2083,540.0],["1984-03-27",30.2083,30.2083,29.8611,30.2083,108.0],["1984-03-28",29.8611,29.8611,29.5139,29.8611,972.0],["1984-03-29",29.8611,30.5556,29.5139,30.5556,1224.0],["1984-03-30",30.2083,30.2083,29.8611,29.8611,1080.0],["1984-04-02",29.8611,30.2083,29.8611,30.2083,648.0],["1984-04-03",30.2083,30.2083,29.8611,29.8611,1008.0],["1984-04-04",29.5139,29.5139,29.5139,29.5139,576.0],["1984-04-05",29.5139,29.5139,29.5139,29.5139,0.0],["1984-04-06",29.5139,29.8611,29.5139,29.5139,684.0],["1984-04-09",29.5139,29.8611,29.5139,29.5139,504.0],["1984-04-10",29.5139,29.5139,29.1667,29.1667,720.0],["1984-04-11",29.1667,29.1667,29.1667,29.1667,180.0],["1984-04-12",29.1667,29.1667,28.8194,29.1667,756.0],["1984-04-13",29.1667,29.1667,28.8194,28.8194,468.0],["1984-04-16",28.4722,28.4722,28.4722,28.4722,216.0],["1984-04-17",28.4722,28.4722,28.4722,28.4722,180.0],["1984-04-18",28.4722,28.4722,28.125,28.125,612.0],["1984-04-19",28.125,28.125,28.125,28.125,216.0],["1984-04-23",28.125,28.4722,27.7778,27.7778,864.0],["1984-04-24",27.7778,28.8194,27.7778,28.4722,1296.0],["1984-04-25",28.4722,28.8194,28.4722,28.4722,216.0],["1984-04-26",28.4722,28.4722,28.125,28.125,1224.0],["1984-04-27",28.125,28.4722,28.125,28.125,468.0],["1984-04-30",28.125,28.125,28.125,28.125,612.0],["1984-05-01",28.4722,28.8194,28.4722,28.4722,1296.0],["1984-05-02",28.125,28.125,27.7778,27.7778,756.0],["1984-05-03",27.7778,27.7778,27.7778,27.7778,1332.0],["1984-05-04",27.7778,27.7778,27.4306,27.4306,1440.0],["1984-05-07",27.4306,27.7778,27.4306,27.7778,540.0],["1984-05-08",27.7778,27.7778,27.0833,27.0833,792.0],["1984-05-09",27.0833,27.4306,27.0833,27.4306,288.0],["1984-05-10",27.4306,27.4306,26.7361,27.0833,1080.0],["1984-05-11",27.0833,27.0833,27.0833,27.0833,216.0],["1984-05-14",27.0833,27.0833,26.7361,26.7361,396.0],["1984-05-15",26.3889,26.3889,26.3889,26.3889,1008.0],["1984-05-16",26.3889,26.3889,26.3889,26.3889,72.0],["1984-05-17",26.3889,26.3889,26.0417,26.0417,504.0],["1984-05-18",26.0417,26.0417,25.6944,25.6944,648.0],["1984-05-21",25.0,25.0,24.6528,25.0,2268.0],["1984-05-22",24.6528,24.6528,24.6528,24.6528,756.0],["1984-05-23",24.6528,24.6528,23.9583,23.9583,540.0],["1984-05-24",23.9583,23.9583,23.6111,23.6111,1800.0],["1984-05-25",23.9583,23.9583,23.9583,23.9583,36.0],["1984-05-29",23.6111,23.6111,23.2639,23.6111,1044.0],["1984-05-30",23.6111,23.9583,23.6111,23.6111,396.0],["1984-05-31",23.2639,23.2639,22.9167,22.9167,612.0],["1984-06-01",22.5694,22.5694,22.2222,22.5694,432.0],["1984-06-04",22.5694,24.6528,22.5694,24.6528,2376.0],["1984-06-05",25.0,26.3889,25.0,26.0417,684.0],["1984-06-06",27.0833,28.125,27.0833,27.7778,2484.0],["1984-06-07",27.7778,28.125,27.7778,27.7778,396.0],["1984-06-08",27.7778,28.125,27.7778,27.7778,180.0],["1984-06-11",27.7778,28.4722,27.4306,27.4306,1836.0],["1984-06-12",27.4306,27.7778,25.6944,25.6944,1368.0],["1984-06-13",25.6944,26.0417,24.3056,24.3056,3204.0],["1984-06-14",24.3056,25.0,24.3056,24.3056,504.0],["1984-06-15",24.3056,24.3056,24.3056,24.3056,324.0],["1984-06-18",24.3056,25.0,24.3056,24.3056,648.0],["1984-06-19",24.3056,24.3056,24.3056,24.3056,0.0],["1984-06-20",24.3056,24.3056,24.3056,24.3056,36.0],["1984-06-21",24.6528,25.0,24.6528,25.0,540.0],["1984-06-22",25.0,26.0417,24.6528,24.6528,4464.0],["1984-06-25",24.6528,24.6528,24.3056,24.3056,936.0],["1984-06-26",23.9583,23.9583,23.9583,23.9583,108.0],["1984-06-27",23.9583,23.9583,23.9583,23.9583,180.0],["1984-06-28",23.9583,23.9583,23.6111,23.9583,540.0],["1984-06-29",23.9583,23.9583,23.6111,23.6111,252.0],["1984-07-02",23.2639,23.2639,22.9167,22.9167,360.0],["1984-07-03",22.9167,23.6111,22.9167,23.6111,324.0],["1984-07-05",23.6111,23.6111,23.2639,23.6111,324.0],["1984-07-06",23.6111,23.6111,23.6111,23.6111,576.0],["1984-07-09",23.6111,23.9583,23.2639,23.9583,612.0],["1984-07-10",23.9583,23.9583,23.6111,23.6111,180.0],["1984-07-11",23.6111,23.9583,23.6111,23.6111,1548.0],["1984-07-12",23.6111,24.3056,23.2639,23.2639,2124.0],["1984-07-13",23.6111,24.3056,23.6111,24.3056,396.0],["1984-07-16",24.3056,25.0,24.3056,25.0,216.0],["1984-07-17",25.6944,26.0417,25.6944,26.0417,252.0],["1984-07-18",26.0417,26.0417,26.0417,26.0417,0.0],["1984-07-19",26.0417,26.0417,26.0417,26.0417,792.0],["1984-07-20",26.7361,26.7361,26.7361,26.7361,432.0],["1984-07-23",26.7361,27.0833,26.7361,26.7361,900.0],["1984-07-24",26.7361,27.0833,26.7361,26.7361,504.0],["1984-07-25",26.7361,26.7361,26.7361,26.7361,648.0],["1984-07-26",26.7361,26.7361,26.7361,26.7361,288.0],["1984-07-27",26.7361,26.7361,26.7361,26.7361,396.0],["1984-07-30",26.7361,26.7361,26.7361,26.7361,1080.0],["1984-07-31",26.7361,27.0833,26.7361,26.7361,396.0],["1984-08-01",26.7361,27.4306,26.7361,27.0833,864.0],["1984-08-02",27.0833,27.0833,27.0833,27.0833,0.0],["1984-08-03",27.0833,27.7778,27.0833,27.7778,648.0],["1984-08-06",27.7778,28.4722,27.7778,27.7778,1404.0],["1984-08-07",27.7778,28.125,27.7778,27.7778,360.0],["1984-08-08",27.7778,27.7778,27.7778,27.7778,468.0],["1984-08-09",27.7778,28.125,27.7778,27.7778,360.0],["1984-08-10",27.7778,28.8194,27.7778,28.125,2052.0],["1984-08-13",28.125,28.125,27.0833,27.0833,864.0],["1984-08-14",27.0833,27.4306,27.0833,27.4306,648.0],["1984-08-15",27.0833,27.0833,27.0833,27.0833,1368.0],["1984-08-16",27.0833,27.0833,27.0833,27.0833,36.0],["1984-08-17",27.0833,27.0833,27.0833,27.0833,0.0],["1984-08-20",27.0833,27.0833,27.0833,27.0833,0.0],["1984-08-21",27.4306,27.7778,27.4306,27.4306,576.0],["1984-08-22",27.4306,28.125,27.4306,28.125,288.0],["1984-08-23",28.125,28.4722,28.125,28.4722,252.0],["1984-08-24",28.4722,28.8194,28.4722,28.8194,720.0],["1984-08-27",28.4722,28.4722,28.4722,28.4722,36.0],["1984-08-28",28.4722,28.4722,28.4722,28.4722,1476.0],["1984-08-29",28.4722,28.4722,28.4722,28.4722,576.0],["1984-08-30",28.4722,28.4722,28.4722,28.4722,540.0],["1984-08-31",28.4722,28.4722,28.4722,28.4722,108.0],["1984-09-04",28.4722,28.4722,28.125,28.4722,540.0],["1984-09-05",28.8194,29.5139,28.8194,29.5139,1008.0],["1984-09-06",29.1667,29.1667,29.1667,29.1667,468.0],["1984-09-07",29.1667,30.2083,29.1667,30.2083,756.0],["1984-09-10",30.2083,30.2083,29.5139,29.5139,3708.0],["1984-09-11",29.5139,29.8611,28.8194,28.8194,648.0],["1984-09-12",28.8194,28.8194,28.8194,28.8194,0.0],["1984-09-13",28.8194,29.5139,28.8194,29.1667,684.0],["1984-09-14",29.1667,29.8611,29.1667,29.8611,504.0],["1984-09-17",29.8611,29.8611,29.1667,29.5139,432.0],["1984-09-18",30.2083,30.5556,30.2083,30.5556,3492.0],["1984-09-19",30.5556,30.9028,30.2083,30.9028,2736.0],["1984-09-20",30.5556,30.5556,30.5556,30.5556,900.0],["1984-09-21",30.5556,31.25,30.5556,30.9028,756.0],["1984-09-24",30.9028,31.25,30.9028,31.25,1116.0],["1984-09-25",31.25,31.25,30.9028,31.25,756.0],["1984-09-26",31.25,31.25,30.9028,30.9028,2340.0],["1984-09-27",31.25,31.5972,31.25,31.5972,504.0],["1984-09-28",31.5972,31.9444,31.25,31.25,900.0],["1984-10-01",31.25,31.25,30.9028,31.25,1044.0],["1984-10-02",31.25,32.2917,31.25,31.9444,2592.0],["1984-10-03",31.5972,31.5972,30.9028,30.9028,504.0],["1984-10-04",30.9028,30.9028,30.9028,30.9028,324.0],["1984-10-05",30.9028,30.9028,30.9028,30.9028,72.0],["1984-10-08",31.5972,32.6389,31.5972,32.6389,396.0],["1984-10-09",32.6389,33.3333,32.6389,33.3333,2448.0],["1984-10-10",33.3333,33.6806,33.3333,33.3333,2772.0],["1984-10-11",33.3333,34.0278,33.3333,34.0278,1296.0],["1984-10-12",34.0278,34.0278,34.0278,34.0278,216.0],["1984-10-15",34.375,35.4167,34.375,34.7222,4356.0],["1984-10-16",34.7222,34.7222,34.375,34.375,2700.0],["1984-10-17",34.375,35.7639,34.375,35.7639,1584.0],["1984-10-18",35.7639,38.1944,35.4167,38.1944,2304.0],["1984-10-19",38.1944,39.5833,38.1944,39.2361,6084.0],["1984-10-22",39.2361,39.2361,37.5,37.5,3960.0],["1984-10-23",37.1528,37.1528,35.4167,36.1111,2916.0],["1984-10-24",36.1111,36.1111,35.4167,35.7639,540.0],["1984-10-25",35.4167,35.4167,35.0694,35.0694,2052.0],["1984-10-26",35.4167,35.7639,35.4167,35.7639,144.0],["1984-10-29",36.1111,36.4583,36.1111,36.4583,144.0],["1984-10-30",36.4583,38.8889,36.4583,38.8889,3708.0],["1984-10-31",38.8889,39.2361,38.1944,38.5417,4680.0],["1984-11-01",38.5417,38.5417,37.5,38.1944,1224.0],["1984-11-02",38.1944,38.1944,37.8472,37.8472,1224.0],["1984-11-05",37.8472,39.2361,37.8472,39.2361,3636.0],["1984-11-06",39.2361,39.5833,38.8889,38.8889,2844.0],["1984-11-07",38.8889,39.2361,38.5417,38.5417,2052.0],["1984-11-08",38.5417,38.8889,38.1944,38.8889,1116.0],["1984-11-09",38.5417,38.5417,38.1944,38.1944,252.0],["1984-11-12",38.1944,38.5417,37.8472,38.1944,540.0],["1984-11-13",38.1944,38.1944,37.1528,38.1944,3600.0],["1984-11-14",38.1944,38.5417,37.8472,38.1944,1044.0],["1984-11-15",38.1944,38.5417,38.1944,38.1944,900.0],["1984-11-16",37.8472,37.8472,37.8472,37.8472,108.0],["1984-11-19",37.8472,38.1944,37.8472,38.1944,1404.0],["1984-11-20",37.8472,37.8472,37.8472,37.8472,72.0],["1984-11-21",37.8472,38.5417,37.8472,37.8472,2376.0],["1984-11-23",37.8472,38.1944,37.8472,38.1944,720.0],["1984-11-26",38.1944,38.5417,38.1944,38.5417,2052.0],["1984-11-27",38.5417,38.5417,38.1944,38.1944,612.0],["1984-11-28",38.1944,38.5417,37.8472,37.8472,1980.0],["1984-11-29",37.8472,37.8472,37.8472,37.8472,108.0],["1984-11-30",37.5,37.5,36.4583,36.4583,792.0],["1984-12-03",36.1111,36.1111,34.375,34.375,936.0],["1984-12-04",34.0278,34.0278,32.2917,32.9861,1260.0],["1984-12-05",32.9861,32.9861,32.2917,32.2917,792.0],["1984-12-06",32.2917,33.6806,32.2917,33.6806,936.0],["1984-12-07",34.375,34.7222,34.375,34.375,720.0],["1984-12-10",34.7222,35.0694,34.7222,35.0694,108.0],["1984-12-11",35.4167,36.4583,35.4167,36.1111,468.0],["1984-12-12",36.1111,36.1111,35.4167,35.4167,1728.0],["1984-12-13",35.7639,36.1111,35.7639,35.7639,216.0],["1984-12-14",35.7639,35.7639,35.0694,35.7639,288.0],["1984-12-17",36.1111,36.4583,36.1111,36.1111,720.0],["1984-12-18",36.4583,37.1528,36.4583,36.8056,1404.0],["1984-12-19",36.8056,38.8889,36.8056,37.8472,3276.0],["1984-12-20",37.5,37.5,36.4583,37.5,2088.0],["1984-12-21",37.1528,37.1528,36.8056,37.1528,432.0],["1984-12-24",37.1528,38.5417,37.1528,38.5417,720.0],["1984-12-26",38.1944,38.1944,37.8472,37.8472,144.0],["1984-12-27",37.5,37.5,36.8056,37.1528,936.0],["1984-12-28",36.8056,36.8056,36.4583,36.4583,396.0],["1984-12-31",36.1111,36.1111,36.1111,36.1111,576.0],["1985-01-02",36.1111,37.1528,36.1111,36.8056,1152.0],["1985-01-03",36.8056,36.8056,36.1111,36.1111,144.0],["1985-01-04",36.1111,36.4583,36.1111,36.1111,1224.0],["1985-01-07",36.1111,36.8056,36.1111,36.8056,576.0],["1985-01-08",36.8056,36.8056,36.8056,36.8056,72.0],["1985-01-09",36.8056,36.8056,36.4583,36.8056,504.0],["1985-01-10",37.8472,38.5417,37.8472,38.5417,792.0],["1985-01-11",38.5417,38.8889,38.5417,38.5417,360.0],["1985-01-14",38.8889,40.9722,38.8889,40.9722,4752.0],["1985-01-15",41.3194,42.7083,41.3194,42.0139,7344.0],["1985-01-16",42.3611,43.4028,42.3611,43.0556,5508.0],["1985-01-17",43.0556,43.0556,40.2778,41.3194,4716.0],["1985-01-18",41.3194,43.0556,41.3194,43.0556,1512.0],["1985-01-21",43.0556,43.4028,42.7083,43.0556,2412.0],["1985-01-22",43.0556,46.5278,43.0556,46.5278,6300.0],["1985-01-23",46.5278,47.9167,46.1806,47.9167,10512.0],["1985-01-24",47.9167,47.9167,47.5694,47.5694,4104.0],["1985-01-25",47.5694,49.3056,47.5694,49.3056,4320.0],["1985-01-28",50.0,51.3889,50.0,50.6944,5292.0],["1985-01-29",50.6944,50.6944,50.0,50.6944,3780.0],["1985-01-30",50.6944,50.6944,49.3056,49.3056,3240.0],["1985-01-31",48.6111,48.6111,43.0556,45.8333,8316.0],["1985-02-01",45.8333,46.1806,44.7917,46.1806,1404.0],["1985-02-04",46.1806,46.1806,43.4028,44.0972,3312.0],["1985-02-05",44.0972,45.8333,43.75,45.8333,2196.0],["1985-02-06",46.1806,46.875,46.1806,46.5278,756.0],["1985-02-07",47.2222,47.9167,47.2222,47.2222,2448.0],["1985-02-08",47.2222,47.5694,47.2222,47.2222,1116.0],["1985-02-11",47.2222,48.6111,47.2222,48.6111,3744.0],["1985-02-12",48.6111,48.6111,48.6111,48.6111,792.0],["1985-02-13",48.6111,49.3056,48.2639,48.6111,1980.0],["1985-02-14",48.2639,48.2639,47.5694,47.5694,864.0],["1985-02-15",47.5694,47.5694,46.875,46.875,504.0],["1985-02-19",46.5278,46.5278,45.1389,45.8333,1188.0],["1985-02-20",46.1806,46.5278,46.1806,46.5278,1476.0],["1985-02-21",46.5278,46.875,46.1806,46.875,432.0],["1985-02-22",46.875,46.875,46.5278,46.5278,504.0],["1985-02-25",46.5278,46.5278,45.8333,45.8333,612.0],["1985-02-26",45.8333,46.1806,45.8333,46.1806,216.0],["1985-02-27",45.8333,45.8333,45.1389,45.8333,1152.0],["1985-02-28",45.8333,45.8333,45.4861,45.8333,180.0],["1985-03-01",45.8333,46.875,45.8333,46.5278,1944.0],["1985-03-04",45.8333,45.8333,45.1389,45.4861,2520.0],["1985-03-05",45.8333,45.8333,45.8333,45.8333,324.0],["1985-03-06",45.8333,45.8333,45.4861,45.4861,432.0],["1985-03-07",45.4861,45.4861,43.4028,43.75,1260.0],["1985-03-08",43.4028,43.4028,42.3611,42.3611,432.0],["1985-03-11",42.7083,43.0556,42.7083,43.0556,756.0],["1985-03-12",43.0556,43.75,43.0556,43.75,792.0],["1985-03-13",43.75,43.75,43.75,43.75,0.0],["1985-03-14",43.75,43.75,43.0556,43.75,432.0],["1985-03-15",43.4028,43.4028,42.7083,42.7083,1044.0],["1985-03-18",42.3611,42.3611,40.2778,40.2778,1080.0],["1985-03-19",39.9306,39.9306,39.2361,39.5833,1404.0],["1985-03-20",39.5833,39.5833,39.2361,39.2361,504.0],["1985-03-21",39.2361,39.5833,39.2361,39.2361,864.0],["1985-03-22",39.9306,39.9306,39.9306,39.9306,180.0],["1985-03-25",39.9306,42.0139,39.9306,41.6667,1908.0],["1985-03-26",42.0139,43.4028,42.0139,43.4028,3276.0],["1985-03-27",43.0556,43.0556,42.0139,43.0556,7236.0],["1985-03-28",43.0556,43.0556,42.7083,42.7083,144.0],["1985-03-29",42.3611,42.3611,42.3611,42.3611,216.0],["1985-04-01",42.3611,42.7083,41.6667,41.6667,540.0],["1985-04-02",41.3194,41.3194,40.9722,40.9722,252.0],["1985-04-03",40.9722,40.9722,40.2778,40.625,540.0],["1985-04-04",39.9306,39.9306,39.9306,39.9306,216.0],["1985-04-08",39.9306,39.9306,39.5833,39.5833,252.0],["1985-04-09",39.5833,39.9306,39.5833,39.5833,216.0],["1985-04-10",39.5833,42.0139,39.2361,42.0139,1116.0],["1985-04-11",41.6667,41.6667,41.3194,41.6667,504.0],["1985-04-12",41.6667,42.0139,41.6667,41.6667,2844.0],["1985-04-15",42.3611,43.4028,42.3611,43.0556,612.0],["1985-04-16",43.4028,43.75,43.4028,43.4028,2628.0],["1985-04-17",43.75,44.4444,43.75,44.4444,1008.0],["1985-04-18",44.4444,45.1389,44.4444,44.7917,360.0],["1985-04-19",44.0972,44.0972,43.75,43.75,612.0],["1985-04-22",43.75,44.0972,43.75,44.0972,576.0],["1985-04-23",44.4444,45.4861,44.4444,45.4861,972.0],["1985-04-24",45.4861,45.8333,44.7917,45.8333,1044.0],["1985-04-25",45.8333,45.8333,45.8333,45.8333,864.0],["1985-04-26",45.8333,46.1806,45.4861,45.4861,1368.0],["1985-04-29",45.4861,45.4861,45.1389,45.4861,1296.0],["1985-04-30",45.4861,45.4861,43.75,43.75,6228.0],["1985-05-01",43.75,43.75,43.0556,43.4028,1764.0],["1985-05-02",44.0972,45.1389,44.0972,44.7917,3960.0],["1985-05-03",44.7917,45.1389,44.4444,45.1389,576.0],["1985-05-06",45.1389,45.1389,44.4444,44.4444,792.0],["1985-05-07",44.4444,45.1389,44.4444,45.1389,1656.0],["1985-05-08",44.7917,44.7917,44.7917,44.7917,216.0],["1985-05-09",44.7917,44.7917,44.7917,44.7917,72.0],["1985-05-10",45.1389,45.4861,45.1389,45.4861,828.0],["1985-05-13",45.4861,45.8333,45.1389,45.8333,180.0],["1985-05-14",45.8333,45.8333,45.4861,45.8333,576.0],["1985-05-15",45.8333,45.8333,44.7917,44.7917,540.0],["1985-05-16",44.7917,45.1389,44.7917,44.7917,396.0],["1985-05-17",45.4861,45.8333,45.4861,45.4861,468.0],["1985-05-20",45.8333,46.875,45.8333,46.5278,864.0],["1985-05-21",47.2222,47.9167,47.2222,47.2222,1476.0],["1985-05-22",47.2222,47.5694,46.875,47.2222,576.0],["1985-05-23",47.2222,47.5694,46.5278,47.2222,936.0],["1985-05-24",47.2222,47.2222,46.875,46.875,144.0],["1985-05-28",46.875,46.875,46.1806,46.1806,396.0],["1985-05-29",46.1806,46.1806,46.1806,46.1806,612.0],["1985-05-30",45.8333,45.8333,45.1389,45.1389,396.0],["1985-05-31",44.7917,44.7917,43.75,43.75,648.0],["1985-06-03",43.4028,43.4028,42.0139,43.4028,3636.0],["1985-06-04",43.0556,43.0556,43.0556,43.0556,252.0],["1985-06-05",43.75,45.1389,43.75,45.1389,792.0],["1985-06-06",44.7917,44.7917,44.4444,44.7917,1080.0],["1985-06-07",44.7917,44.7917,44.7917,44.7917,0.0],["1985-06-10",44.7917,44.7917,44.4444,44.7917,396.0],["1985-06-11",44.7917,44.7917,44.0972,44.4444,540.0],["1985-06-12",44.4444,45.1389,43.4028,43.4028,1152.0],["1985-06-13",43.4028,44.4444,43.0556,43.0556,2088.0],["1985-06-14",42.3611,42.3611,42.0139,42.0139,360.0],["1985-06-17",42.3611,43.0556,42.3611,43.0556,504.0],["1985-06-18",43.0556,43.0556,42.7083,42.7083,360.0],["1985-06-19",42.3611,42.3611,42.3611,42.3611,288.0],["1985-06-20",42.0139,42.0139,40.9722,40.9722,15660.0],["1985-06-21",40.9722,40.9722,40.2778,40.9722,1476.0],["1985-06-24",40.625,40.625,39.5833,39.9306,2196.0],["1985-06-25",39.9306,40.625,39.5833,39.9306,756.0],["1985-06-26",39.2361,39.2361,39.2361,39.2361,900.0],["1985-06-27",38.8889,38.8889,38.1944,38.1944,1872.0],["1985-06-28",38.1944,38.1944,37.1528,38.1944,4392.0],["1985-07-01",38.1944,38.1944,37.5,38.1944,756.0],["1985-07-02",38.5417,39.9306,38.5417,39.9306,1368.0],["1985-07-03",40.2778,40.625,40.2778,40.625,396.0],["1985-07-05",40.9722,40.9722,40.9722,40.9722,180.0],["1985-07-08",41.6667,41.6667,41.6667,41.6667,108.0],["1985-07-09",41.6667,42.0139,41.3194,41.3194,180.0],["1985-07-10",41.3194,41.3194,41.3194,41.3194,216.0],["1985-07-11",40.9722,40.9722,40.2778,40.2778,288.0],["1985-07-12",39.5833,39.5833,39.5833,39.5833,540.0],["1985-07-15",39.2361,39.2361,38.1944,38.5417,2232.0],["1985-07-16",38.5417,39.2361,38.5417,39.2361,936.0],["1985-07-17",39.5833,40.2778,39.5833,39.9306,3312.0],["1985-07-18",39.9306,40.2778,39.9306,39.9306,2340.0],["1985-07-19",39.9306,40.9722,39.9306,40.9722,720.0],["1985-07-22",40.9722,41.6667,40.9722,40.9722,360.0],["1985-07-23",40.9722,40.9722,40.9722,40.9722,252.0],["1985-07-24",40.9722,41.3194,40.625,40.625,324.0],["1985-07-25",40.2778,40.2778,40.2778,40.2778,216.0],["1985-07-26",40.2778,41.3194,40.2778,40.9722,432.0],["1985-07-29",40.625,40.625,40.625,40.625,36.0],["1985-07-30",40.625,40.9722,40.625,40.625,324.0],["1985-07-31",40.625,40.9722,40.625,40.625,180.0],["1985-08-01",40.2778,40.2778,39.9306,39.9306,288.0],["1985-08-02",39.9306,39.9306,38.8889,38.8889,1116.0],["1985-08-05",38.8889,38.8889,37.1528,37.1528,3708.0],["1985-08-06",37.1528,38.5417,37.1528,38.1944,648.0],["1985-08-07",37.8472,37.8472,37.8472,37.8472,36.0],["1985-08-08",37.5,37.5,37.5,37.5,72.0],["1985-08-09",37.5,37.8472,37.5,37.8472,216.0],["1985-08-12",38.1944,38.8889,38.1944,38.8889,432.0],["1985-08-13",38.8889,39.2361,38.5417,38.8889,288.0],["1985-08-14",38.8889,38.8889,38.1944,38.8889,360.0],["1985-08-15",38.8889,39.2361,38.8889,38.8889,72.0],["1985-08-16",38.8889,38.8889,38.8889,38.8889,108.0],["1985-08-19",39.5833,41.6667,39.5833,41.6667,2592.0],["1985-08-20",41.6667,41.6667,40.625,41.3194,2160.0],["1985-08-21",40.9722,40.9722,40.625,40.9722,144.0],["1985-08-22",40.9722,40.9722,40.9722,40.9722,72.0],["1985-08-23",40.625,40.625,40.625,40.625,72.0],["1985-08-26",40.2778,40.2778,40.2778,40.2778,144.0],["1985-08-27",39.9306,39.9306,39.9306,39.9306,108.0],["1985-08-28",39.5833,39.5833,39.5833,39.5833,180.0],["1985-08-29",39.2361,39.2361,38.8889,38.8889,360.0],["1985-08-30",39.5833,41.3194,39.5833,40.9722,1044.0],["1985-09-03",41.6667,42.7083,41.6667,42.7083,6156.0],["1985-09-04",42.3611,42.3611,42.0139,42.0139,612.0],["1985-09-05",42.0139,42.7083,41.6667,42.3611,612.0],["1985-09-06",42.0139,42.0139,41.6667,41.6667,288.0],["1985-09-09",41.3194,41.3194,40.2778,40.625,540.0],["1985-09-10",40.625,40.625,39.9306,40.2778,936.0],["1985-09-11",40.2778,40.2778,39.5833,39.9306,720.0],["1985-09-12",39.9306,40.2778,39.9306,39.9306,144.0],["1985-09-13",39.9306,40.625,39.9306,40.2778,504.0],["1985-09-16",39.9306,39.9306,39.9306,39.9306,108.0],["1985-09-17",39.9306,39.9306,38.8889,38.8889,720.0],["1985-09-18",38.8889,38.8889,38.5417,38.8889,252.0],["1985-09-19",38.8889,39.5833,38.5417,39.5833,1116.0],["1985-09-20",39.5833,39.9306,39.2361,39.2361,396.0],["1985-09-23",39.2361,39.5833,39.2361,39.2361,288.0],["1985-09-24",39.2361,39.2361,38.5417,38.5417,468.0],["1985-09-25",38.5417,38.8889,38.1944,38.1944,216.0],["1985-09-26",38.1944,38.1944,37.8472,37.8472,576.0],["1985-09-30",37.8472,38.1944,37.5,37.5,1332.0],["1985-10-01",37.5,37.8472,37.1528,37.1528,612.0],["1985-10-02",37.8472,38.8889,37.8472,38.8889,576.0],["1985-10-03",39.5833,39.5833,39.5833,39.5833,216.0],["1985-10-04",39.2361,39.2361,38.8889,38.8889,288.0],["1985-10-07",38.8889,38.8889,36.1111,36.1111,180.0],["1985-10-08",37.5,38.1944,37.5,37.5,828.0],["1985-10-09",38.1944,38.1944,38.1944,38.1944,72.0],["1985-10-10",38.8889,39.9306,38.8889,39.9306,864.0],["1985-10-11",39.5833,39.5833,38.8889,38.8889,396.0],["1985-10-14",38.8889,38.8889,38.5417,38.8889,108.0],["1985-10-15",39.5833,39.9306,39.5833,39.5833,468.0],["1985-10-16",39.5833,39.9306,39.5833,39.5833,360.0],["1985-10-17",39.5833,39.9306,39.5833,39.9306,792.0],["1985-10-18",39.9306,39.9306,39.5833,39.9306,756.0],["1985-10-21",39.9306,39.9306,39.5833,39.5833,756.0],["1985-10-22",39.5833,43.0556,39.5833,42.7083,3204.0],["1985-10-23",42.7083,43.75,42.3611,42.3611,5040.0],["1985-10-24",42.3611,42.3611,41.3194,41.3194,972.0],["1985-10-25",40.9722,40.9722,40.2778,40.2778,324.0],["1985-10-28",40.2778,40.2778,39.9306,39.9306,252.0],["1985-10-29",40.625,41.3194,40.625,41.3194,684.0],["1985-10-30",41.3194,41.3194,40.9722,40.9722,396.0],["1985-10-31",41.3194,41.3194,41.3194,41.3194,144.0],["1985-11-01",41.3194,42.0139,40.2778,42.0139,1368.0],["1985-11-04",42.0139,42.0139,41.6667,42.0139,468.0],["1985-11-05",42.0139,42.3611,41.3194,41.6667,756.0],["1985-11-06",41.6667,42.0139,41.6667,41.6667,468.0],["1985-11-07",41.6667,41.6667,40.625,41.6667,1008.0],["1985-11-08",41.6667,44.4444,41.3194,44.4444,2592.0],["1985-11-11",44.4444,47.2222,44.4444,47.2222,1368.0],["1985-11-12",47.2222,47.2222,45.8333,46.1806,2628.0],["1985-11-13",46.1806,46.5278,45.4861,46.1806,1800.0],["1985-11-14",46.1806,46.875,46.1806,46.5278,720.0],["1985-11-15",46.5278,46.875,46.1806,46.5278,612.0],["1985-11-18",46.875,47.5694,46.875,47.2222,1836.0],["1985-11-19",46.875,46.875,46.5278,46.875,180.0],["1985-11-20",46.875,46.875,46.1806,46.875,792.0],["1985-11-21",46.875,46.875,45.8333,46.5278,1404.0],["1985-11-22",46.5278,46.5278,46.1806,46.5278,252.0],["1985-11-25",46.1806,46.1806,45.8333,46.1806,216.0],["1985-11-26",45.8333,45.8333,45.8333,45.8333,108.0],["1985-11-27",45.8333,46.1806,45.1389,45.8333,540.0],["1985-11-29",45.8333,46.1806,45.8333,45.8333,504.0],["1985-12-02",45.4861,45.4861,45.4861,45.4861,36.0],["1985-12-03",45.8333,46.1806,45.8333,45.8333,540.0],["1985-12-04",45.4861,45.4861,45.1389,45.4861,576.0],["1985-12-05",45.4861,45.8333,44.4444,44.4444,1152.0],["1985-12-06",44.0972,44.0972,43.75,43.75,540.0],["1985-12-09",43.75,45.1389,43.0556,45.1389,792.0],["1985-12-10",45.1389,46.5278,44.7917,45.4861,1332.0],["1985-12-11",45.4861,46.1806,45.1389,45.1389,936.0],["1985-12-12",45.8333,46.1806,45.8333,45.8333,756.0],["1985-12-13",45.4861,45.4861,44.7917,45.1389,756.0],["1985-12-16",45.1389,46.5278,45.1389,45.1389,1548.0],["1985-12-17",45.1389,45.4861,44.7917,45.1389,432.0],["1985-12-18",45.8333,47.5694,45.8333,46.875,3492.0],["1985-12-19",46.875,47.2222,46.5278,47.2222,432.0],["1985-12-20",46.5278,46.5278,45.8333,46.5278,720.0],["1985-12-23",46.5278,46.875,45.8333,46.5278,1044.0],["1985-12-24",46.5278,46.5278,45.8333,45.8333,432.0],["1985-12-26",46.5278,47.5694,46.5278,47.2222,1260.0],["1985-12-27",47.2222,47.5694,47.2222,47.2222,1620.0],["1985-12-30",47.2222,47.2222,46.5278,46.875,324.0],["1985-12-31",46.875,46.875,45.8333,46.5278,792.0],["1986-01-02",46.1806,46.1806,45.8333,45.8333,720.0],["1986-01-03",45.8333,46.5278,44.7917,45.1389,1116.0],["1986-01-06",45.1389,45.1389,45.1389,45.1389,288.0],["1986-01-07",45.1389,45.8333,44.7917,45.1389,504.0],["1986-01-08",45.1389,45.1389,44.4444,44.4444,540.0],["1986-01-09",44.4444,44.7917,43.75,44.0972,612.0],["1986-01-10",44.0972,44.7917,44.0972,44.7917,468.0],["1986-01-13",44.7917,45.1389,44.0972,44.0972,1080.0],["1986-01-14",44.7917,46.1806,44.7917,46.1806,756.0],["1986-01-15",47.2222,48.6111,47.2222,47.9167,6480.0],["1986-01-16",48.6111,49.6528,48.6111,48.9583,2340.0],["1986-01-17",48.9583,48.9583,48.2639,48.6111,2340.0],["1986-01-20",48.9583,50.0,48.9583,50.0,2304.0],["1986-01-21",50.0,50.0,49.6528,49.6528,900.0],["1986-01-22",49.6528,49.6528,49.6528,49.6528,648.0],["1986-01-23",49.6528,50.0,49.6528,49.6528,1800.0],["1986-01-24",49.6528,50.0,49.6528,49.6528,828.0],["1986-01-27",49.6528,52.0833,48.9583,51.3889,1800.0],["1986-01-28",52.7778,56.25,52.7778,55.9028,5076.0],["1986-01-29",55.9028,57.6389,54.8611,54.8611,3852.0],["1986-01-30",55.2083,56.9444,55.2083,56.25,1584.0],["1986-01-31",56.25,57.2917,56.25,56.25,2232.0],["1986-02-03",57.2917,61.4583,57.2917,59.375,4572.0],["1986-02-04",60.0694,63.1944,60.0694,62.8472,6336.0],["1986-02-05",62.8472,66.6667,62.5,65.2778,9144.0],["1986-02-06",65.2778,67.3611,63.8889,65.9722,5400.0],["1986-02-07",65.9722,67.0139,63.5417,67.0139,2412.0],["1986-02-10",67.7083,72.2222,67.7083,70.8333,5616.0],["1986-02-11",70.8333,78.125,70.4861,75.0,9576.0],["1986-02-12",75.0,77.7778,75.0,75.6944,7092.0],["1986-02-13",75.6944,76.3889,71.5278,71.5278,2448.0],["1986-02-14",70.4861,70.4861,67.0139,70.4861,4788.0],["1986-02-18",70.4861,71.5278,69.7917,70.4861,1836.0],["1986-02-19",70.8333,72.5694,70.8333,71.875,1404.0],["1986-02-20",71.875,71.875,70.8333,71.1806,540.0],["1986-02-21",71.1806,72.9167,71.1806,72.9167,468.0],["1986-02-24",72.5694,72.5694,71.875,72.5694,504.0],["1986-02-25",73.6111,76.3889,73.6111,76.3889,1656.0],["1986-02-26",76.3889,77.7778,75.3472,77.0833,3888.0],["1986-02-27",77.0833,78.4722,77.0833,77.7778,972.0],["1986-02-28",77.7778,77.7778,77.4306,77.7778,1836.0],["1986-03-03",78.125,87.1528,78.125,83.3333,3420.0],["1986-03-04",83.3333,85.4167,82.2917,84.7222,2160.0],["1986-03-05",84.7222,86.1111,84.7222,84.7222,2484.0],["1986-03-06",84.7222,91.3194,84.0278,91.3194,5652.0],["1986-03-07",91.3194,91.3194,88.5417,89.2361,1908.0],["1986-03-10",111.4583,111.4583,95.8333,104.1667,11736.0],["1986-03-11",104.1667,114.0625,104.1667,109.375,6072.0],["1986-03-12",109.375,115.1042,108.8542,115.1042,6744.0],["1986-03-13",115.1042,117.7083,113.0208,115.1042,6144.0],["1986-03-14",115.1042,115.625,103.125,105.7292,4656.0],["1986-03-17",108.3333,112.5,108.3333,108.8542,2592.0],["1986-03-18",108.8542,109.8958,106.25,107.2917,1704.0],["1986-03-19",107.2917,107.8125,91.1458,95.8333,6480.0],["1986-03-20",95.8333,101.5625,94.7917,100.5208,2952.0],["1986-03-21",102.6042,110.4167,102.6042,108.3333,4200.0],["1986-03-24",108.3333,110.9375,106.25,110.9375,1968.0],["1986-03-25",110.9375,111.9792,107.2917,108.3333,2208.0],["1986-03-26",108.8542,109.8958,108.8542,109.375,384.0],["1986-03-27",109.375,110.4167,109.375,109.8958,816.0],["1986-03-31",109.8958,110.4167,107.2917,110.4167,1776.0],["1986-04-01",110.4167,112.5,109.375,110.9375,3408.0],["1986-04-02",110.9375,111.4583,107.2917,107.2917,1320.0],["1986-04-03",107.2917,107.8125,106.7708,107.2917,528.0],["1986-04-04",106.7708,106.7708,102.0833,103.125,1224.0],["1986-04-07",103.125,103.125,98.4375,100.0,1152.0],["1986-04-08",100.0,101.5625,97.9167,101.5625,1224.0],["1986-04-09",102.0833,105.7292,102.0833,105.7292,1248.0],["1986-04-10",106.25,107.8125,106.25,107.8125,936.0],["1986-04-11",107.8125,107.8125,106.25,106.7708,384.0],["1986-04-14",106.7708,111.9792,106.7708,111.9792,3072.0],["1986-04-15",111.9792,111.9792,110.4167,110.4167,1680.0],["1986-04-16",111.4583,113.5417,111.4583,112.5,2448.0],["1986-04-17",112.5,113.0208,111.4583,113.0208,1200.0],["1986-04-18",113.5417,115.625,113.5417,115.625,1200.0],["1986-04-21",115.625,116.1458,115.1042,116.1458,1560.0],["1986-04-22",116.1458,116.1458,111.4583,111.4583,960.0],["1986-04-23",111.9792,113.0208,111.9792,111.9792,1008.0],["1986-04-24",112.5,116.1458,112.5,116.1458,3144.0],["1986-04-25",116.1458,116.1458,110.9375,110.9375,2184.0],["1986-04-28",110.9375,113.5417,110.4167,113.5417,768.0],["1986-04-29",112.5,112.5,109.8958,110.4167,1968.0],["1986-04-30",110.9375,113.0208,110.9375,110.9375,8280.0],["1986-05-01",110.4167,110.4167,107.2917,108.3333,912.0],["1986-05-02",108.8542,109.8958,108.8542,109.8958,552.0],["1986-05-05",109.8958,110.9375,109.375,109.8958,1224.0],["1986-05-06",109.8958,110.9375,108.3333,108.3333,360.0],["1986-05-07",107.2917,107.2917,105.2083,106.25,528.0],["1986-05-08",106.25,107.2917,106.25,107.2917,1056.0],["1986-05-09",108.8542,124.4792,108.8542,124.4792,5376.0],["1986-05-12",127.0833,136.4583,127.0833,132.2917,6888.0],["1986-05-13",132.2917,136.4583,131.25,132.2917,3768.0],["1986-05-14",132.2917,132.2917,120.3125,120.8333,3024.0],["1986-05-15",120.8333,122.3958,120.3125,121.875,1536.0],["1986-05-16",122.9167,125.5208,122.9167,125.5208,1800.0],["1986-05-19",125.5208,125.5208,124.4792,125.0,384.0],["1986-05-20",125.0,125.5208,123.9583,123.9583,1752.0],["1986-05-21",123.9583,123.9583,118.75,118.75,984.0],["1986-05-22",120.8333,129.1667,120.8333,127.0833,4776.0],["1986-05-23",128.125,134.375,128.125,134.375,7224.0],["1986-05-27",133.3333,133.3333,131.25,132.2917,2952.0],["1986-05-28",132.2917,132.2917,131.25,131.7708,2928.0],["1986-05-29",131.7708,132.8125,129.1667,129.1667,1848.0],["1986-05-30",126.5625,126.5625,126.0417,126.0417,46944.0],["1986-06-02",126.0417,127.0833,124.4792,126.0417,6936.0],["1986-06-03",126.0417,126.0417,124.4792,125.5208,1752.0],["1986-06-04",124.4792,124.4792,122.3958,122.3958,1128.0],["1986-06-05",120.8333,120.8333,117.7083,118.75,1920.0],["1986-06-06",119.7917,126.5625,119.7917,122.9167,4920.0],["1986-06-09",122.9167,123.9583,116.6667,116.6667,1968.0],["1986-06-10",116.6667,116.6667,113.5417,116.6667,7488.0],["1986-06-11",116.6667,117.7083,114.5833,115.625,4368.0],["1986-06-12",116.1458,124.4792,116.1458,122.9167,3720.0],["1986-06-13",122.9167,124.4792,122.9167,122.9167,1728.0],["1986-06-16",122.9167,123.9583,120.8333,120.8333,1200.0],["1986-06-17",119.7917,119.7917,116.1458,118.2292,3288.0],["1986-06-18",118.2292,119.7917,116.6667,116.6667,1752.0],["1986-06-19",116.6667,121.3542,116.6667,120.8333,1560.0],["1986-06-20",120.8333,121.3542,119.2708,119.2708,624.0],["1986-06-23",123.4375,128.125,123.4375,126.5625,16056.0],["1986-06-24",126.5625,127.0833,125.0,126.0417,5376.0],["1986-06-25",126.0417,127.0833,125.0,125.5208,3936.0],["1986-06-26",126.0417,128.125,126.0417,128.125,5376.0],["1986-06-27",128.125,130.2083,127.6042,130.2083,11784.0],["1986-06-30",130.2083,130.7292,129.1667,129.1667,11424.0],["1986-07-01",129.1667,129.6875,127.6042,127.6042,6096.0],["1986-07-02",127.6042,129.1667,127.6042,128.6458,2832.0],["1986-07-03",128.6458,128.6458,125.0,127.0833,2640.0],["1986-07-07",126.5625,126.5625,121.875,121.875,2736.0],["1986-07-08",121.875,121.875,118.2292,120.8333,4584.0],["1986-07-09",120.8333,122.3958,120.3125,121.3542,3312.0],["1986-07-10",122.3958,125.5208,122.3958,125.5208,2784.0],["1986-07-11",126.0417,126.5625,126.0417,126.5625,2328.0],["1986-07-14",126.5625,127.0833,125.0,125.0,816.0],["1986-07-15",125.0,125.5208,121.875,122.3958,3000.0],["1986-07-16",121.875,121.875,119.2708,120.3125,1920.0],["1986-07-17",119.7917,119.7917,119.2708,119.7917,720.0],["1986-07-18",118.75,118.75,116.1458,116.6667,1440.0],["1986-07-21",116.6667,117.7083,116.6667,116.6667,744.0],["1986-07-22",116.6667,120.3125,116.6667,120.3125,600.0],["1986-07-23",120.3125,120.3125,118.75,119.2708,744.0],["1986-07-24",119.2708,120.8333,119.2708,120.8333,1104.0],["1986-07-25",121.3542,129.1667,121.3542,125.5208,2952.0],["1986-07-28",125.5208,126.5625,122.9167,122.9167,744.0],["1986-07-29",122.9167,124.4792,121.875,124.4792,1512.0],["1986-07-30",124.4792,125.0,122.9167,123.4375,2136.0],["1986-07-31",124.4792,126.0417,124.4792,125.0,1056.0],["1986-08-01",125.0,126.5625,123.9583,123.9583,840.0],["1986-08-04",121.875,121.875,116.4062,117.1875,960.0],["1986-08-05",118.75,121.0938,118.75,119.5312,1040.0],["1986-08-06",119.5312,121.875,119.5312,120.3125,608.0],["1986-08-07",120.3125,124.2188,120.3125,120.3125,944.0],["1986-08-08",119.5312,119.5312,117.9688,118.75,416.0],["1986-08-11",117.9688,117.9688,117.1875,117.9688,272.0],["1986-08-12",118.75,120.3125,118.75,120.3125,1248.0],["1986-08-13",120.3125,120.3125,118.75,120.3125,976.0],["1986-08-14",120.3125,120.3125,119.5312,119.5312,816.0],["1986-08-15",119.5312,120.3125,118.75,118.75,608.0],["1986-08-18",118.75,119.5312,117.1875,117.1875,560.0],["1986-08-19",117.1875,119.5312,117.1875,117.9688,5504.0],["1986-08-20",117.9688,119.5312,117.1875,117.1875,400.0],["1986-08-21",117.9688,119.5312,117.9688,119.5312,960.0],["1986-08-22",119.5312,119.5312,118.75,119.5312,544.0],["1986-08-25",119.5312,119.5312,118.75,119.5312,272.0],["1986-08-26",119.5312,119.5312,117.1875,117.9688,1472.0],["1986-08-27",117.9688,118.75,115.625,116.4062,1280.0],["1986-08-28",117.1875,117.9688,117.1875,117.9688,448.0],["1986-08-29",117.9688,118.75,114.8438,117.1875,688.0],["1986-09-02",117.1875,117.9688,113.2812,115.625,1648.0],["1986-09-03",115.625,115.625,111.7188,112.5,1984.0],["1986-09-04",110.9375,110.9375,108.5938,108.5938,2224.0],["1986-09-05",105.4688,105.4688,93.75,97.6562,7104.0],["1986-09-08",97.6562,98.4375,95.3125,97.6562,2560.0],["1986-09-09",97.6562,103.125,96.875,103.125,3184.0],["1986-09-10",105.4688,109.375,105.4688,107.8125,2816.0],["1986-09-11",107.8125,107.8125,97.6562,100.0,3920.0],["1986-09-12",100.0,100.7812,96.0938,100.0,1904.0],["1986-09-15",100.0,104.6875,97.6562,103.9062,1520.0],["1986-09-16",103.9062,103.9062,102.3438,102.3438,1312.0],["1986-09-17",102.3438,103.9062,101.5625,103.9062,464.0],["1986-09-18",104.6875,108.5938,104.6875,108.5938,1104.0],["1986-09-19",108.5938,109.375,108.5938,108.5938,240.0],["1986-09-22",108.5938,111.7188,107.8125,108.5938,624.0],["1986-09-23",108.5938,110.9375,107.8125,108.5938,928.0],["1986-09-24",108.5938,110.9375,107.0312,110.1562,1328.0],["1986-09-25",110.1562,110.9375,107.0312,107.0312,1808.0],["1986-09-26",107.8125,108.5938,107.8125,107.8125,1232.0],["1986-09-29",107.0312,107.0312,103.9062,103.9062,800.0],["1986-09-30",103.9062,103.9062,100.0,100.7812,2080.0],["1986-10-01",100.7812,101.5625,100.0,100.0,2048.0],["1986-10-02",100.0,100.7812,99.2188,100.0,4800.0],["1986-10-03",100.0,100.7812,100.0,100.7812,1456.0],["1986-10-06",101.5625,103.125,101.5625,103.125,544.0],["1986-10-07",103.125,103.9062,102.3438,102.3438,1104.0],["1986-10-08",102.3438,103.125,101.5625,101.5625,1312.0],["1986-10-09",101.5625,101.5625,98.4375,99.2188,3696.0],["1986-10-10",99.2188,100.0,99.2188,100.0,10960.0],["1986-10-13",100.0,100.0,98.4375,99.2188,368.0],["1986-10-14",98.4375,98.4375,96.875,96.875,1472.0],["1986-10-15",97.6562,99.2188,97.6562,98.4375,816.0],["1986-10-16",99.2188,100.0,99.2188,100.0,1056.0],["1986-10-17",100.0,100.0,98.4375,100.0,384.0],["1986-10-20",100.0,100.7812,98.4375,98.4375,1872.0],["1986-10-21",98.4375,98.4375,97.6562,98.4375,1472.0],["1986-10-22",98.4375,100.0,98.4375,100.0,1184.0],["1986-10-23",100.0,100.0,98.4375,98.4375,304.0],["1986-10-24",98.4375,98.4375,98.4375,98.4375,336.0],["1986-10-27",98.4375,98.4375,96.875,96.875,496.0],["1986-10-28",96.875,98.4375,96.875,98.4375,1152.0],["1986-10-29",98.4375,101.5625,96.875,101.5625,9344.0],["1986-10-30",102.3438,107.8125,102.3438,107.0312,1792.0],["1986-10-31",109.375,110.9375,109.375,110.1562,832.0],["1986-11-03",112.5,120.3125,112.5,119.5312,2128.0],["1986-11-04",119.5312,126.5625,115.625,126.5625,10608.0],["1986-11-05",126.5625,128.125,123.4375,125.7812,2832.0],["1986-11-06",125.0,125.0,122.6562,122.6562,1872.0],["1986-11-07",121.875,121.875,116.4062,118.75,1552.0],["1986-11-10",118.75,118.75,114.8438,114.8438,1328.0],["1986-11-11",115.625,117.9688,115.625,117.9688,1248.0],["1986-11-12",117.9688,118.75,116.4062,117.1875,960.0],["1986-11-13",117.1875,118.75,117.1875,118.75,2272.0],["1986-11-14",118.75,121.0938,117.9688,121.0938,1488.0],["1986-11-17",120.3125,120.3125,118.75,120.3125,768.0],["1986-11-18",120.3125,121.875,120.3125,120.3125,1232.0],["1986-11-19",118.75,118.75,114.8438,114.8438,1040.0],["1986-11-20",114.8438,115.625,110.9375,111.7188,1456.0],["1986-11-21",112.5,113.2812,112.5,113.2812,672.0],["1986-11-24",115.625,117.1875,115.625,116.4062,2000.0],["1986-11-25",116.4062,118.75,116.4062,118.75,1072.0],["1986-11-26",118.75,119.5312,117.1875,117.9688,1088.0],["1986-11-28",117.9688,118.75,117.1875,118.75,864.0],["1986-12-01",118.75,118.75,115.625,116.4062,976.0],["1986-12-02",117.9688,119.5312,117.9688,117.9688,1472.0],["1986-12-03",117.9688,119.5312,117.1875,118.75,1456.0],["1986-12-04",118.75,119.5312,114.8438,117.9688,4736.0],["1986-12-05",117.9688,118.75,117.9688,117.9688,384.0],["1986-12-08",117.9688,119.5312,117.9688,118.75,672.0],["1986-12-09",118.75,118.75,117.9688,118.75,976.0],["1986-12-10",118.75,118.75,117.9688,118.75,912.0],["1986-12-11",118.75,118.75,117.9688,117.9688,848.0],["1986-12-12",117.9688,118.75,117.9688,118.75,1088.0],["1986-12-15",118.75,118.75,117.1875,117.9688,512.0],["1986-12-16",117.9688,118.75,117.1875,118.75,5760.0],["1986-12-17",118.75,118.75,116.4062,117.1875,752.0],["1986-12-18",117.1875,117.9688,114.0625,115.625,5360.0],["1986-12-19",115.625,116.4062,115.625,115.625,496.0],["1986-12-22",114.0625,114.0625,110.1562,110.1562,1296.0],["1986-12-23",110.1562,110.9375,107.8125,108.5938,1248.0],["1986-12-24",108.5938,110.9375,108.5938,108.5938,608.0],["1986-12-26",108.5938,110.9375,107.8125,110.9375,672.0],["1986-12-29",110.9375,117.1875,110.9375,117.1875,1232.0],["1986-12-30",117.1875,117.9688,116.4062,117.9688,1456.0],["1986-12-31",117.9688,118.75,114.8438,115.625,1152.0],["1987-01-02",115.625,116.4062,115.625,116.4062,528.0],["1987-01-05",121.875,129.6875,121.875,128.125,3552.0],["1987-01-06",128.125,128.125,125.7812,126.5625,2816.0],["1987-01-07",127.3438,134.375,127.3438,134.375,3648.0],["1987-01-08",134.375,141.4062,134.375,136.7188,5120.0],["1987-01-09",137.5,146.0938,137.5,141.4062,6272.0],["1987-01-12",141.4062,142.9688,139.8438,141.4062,2080.0],["1987-01-13",139.8438,139.8438,135.1562,137.5,2160.0],["1987-01-14",137.5,140.625,135.9375,138.2812,3168.0],["1987-01-15",137.5,137.5,129.6875,130.4688,7696.0],["1987-01-16",130.4688,133.5938,129.6875,133.5938,5440.0],["1987-01-19",133.5938,135.9375,132.8125,135.9375,18096.0],["1987-01-20",135.1562,135.1562,128.9062,131.25,5664.0],["1987-01-21",131.25,135.1562,130.4688,131.25,3488.0],["1987-01-22",131.25,132.8125,129.6875,131.25,3552.0],["1987-01-23",131.25,132.8125,129.6875,129.6875,3584.0],["1987-01-26",129.6875,131.25,128.9062,129.6875,1216.0],["1987-01-27",129.6875,130.4688,127.3438,128.9062,3216.0],["1987-01-28",128.9062,131.25,128.9062,131.25,1808.0],["1987-01-29",131.25,132.8125,131.25,131.25,4656.0],["1987-01-30",130.4688,130.4688,128.9062,130.4688,1040.0],["1987-02-02",130.4688,131.25,129.6875,129.6875,4064.0],["1987-02-03",129.6875,131.25,127.3438,130.4688,4608.0],["1987-02-04",130.4688,134.375,128.9062,134.375,2832.0],["1987-02-05",134.375,135.9375,132.8125,132.8125,4384.0],["1987-02-06",132.8125,136.7188,131.25,134.375,3456.0],["1987-02-09",137.5,142.1875,137.5,141.4062,4992.0],["1987-02-10",141.4062,142.1875,137.5,137.5,2096.0],["1987-02-11",139.8438,142.1875,139.8438,141.4062,3056.0],["1987-02-12",142.1875,160.1562,142.1875,156.25,11056.0],["1987-02-13",156.25,157.8125,150.7812,151.5625,9248.0],["1987-02-17",151.5625,158.5938,151.5625,157.0312,5136.0],["1987-02-18",154.6875,154.6875,147.6562,149.2188,7616.0],["1987-02-19",149.2188,151.5625,149.2188,150.0,4528.0],["1987-02-20",150.0,153.9062,150.0,152.3438,1888.0],["1987-02-23",152.3438,153.125,150.0,150.7812,2208.0],["1987-02-24",150.7812,154.6875,150.0,153.9062,1856.0],["1987-02-25",154.6875,160.9375,154.6875,154.6875,5744.0],["1987-02-26",154.6875,157.8125,151.5625,151.5625,2320.0],["1987-02-27",152.3438,157.8125,152.3438,157.8125,1968.0],["1987-03-02",157.8125,161.7188,157.8125,159.375,9632.0],["1987-03-03",159.375,159.375,157.0312,158.5938,2256.0],["1987-03-04",158.5938,170.3125,157.0312,170.3125,15808.0],["1987-03-05",171.875,179.6875,171.875,176.5625,18800.0],["1987-03-06",176.5625,182.8125,176.5625,182.0312,15120.0],["1987-03-09",184.375,196.875,184.375,196.0938,11888.0],["1987-03-10",196.0938,200.0,196.0938,196.875,11056.0],["1987-03-11",209.375,217.1875,209.375,214.8438,31296.0],["1987-03-12",215.625,240.625,215.625,240.625,25408.0],["1987-03-13",224.2188,224.2188,217.9688,218.75,17360.0],["1987-03-16",215.625,215.625,203.9062,209.375,12416.0],["1987-03-17",209.375,219.5312,202.3438,217.1875,7328.0],["1987-03-18",217.1875,222.6562,216.4062,216.4062,4928.0],["1987-03-19",216.4062,218.75,210.9375,210.9375,4784.0],["1987-03-20",214.0625,225.7812,214.0625,225.7812,5536.0],["1987-03-23",226.5625,233.5938,226.5625,227.3438,7840.0],["1987-03-24",225.7812,225.7812,219.5312,223.4375,2976.0],["1987-03-25",223.4375,235.1562,221.0938,232.8125,8352.0],["1987-03-26",232.8125,236.7188,228.9062,230.4688,4112.0],["1987-03-27",230.4688,232.8125,225.7812,225.7812,3312.0],["1987-03-30",224.2188,224.2188,217.1875,222.6562,8640.0],["1987-03-31",222.6562,222.6562,218.75,222.6562,2240.0],["1987-04-01",217.9688,217.9688,198.4375,200.0,8336.0],["1987-04-02",200.7812,210.1562,200.7812,204.6875,12864.0],["1987-04-03",206.25,210.1562,206.25,209.375,3088.0],["1987-04-06",209.375,214.0625,209.375,211.7188,1952.0],["1987-04-07",210.1562,210.1562,206.25,207.8125,2000.0],["1987-04-08",207.0312,207.0312,204.6875,207.0312,2048.0],["1987-04-09",207.0312,207.0312,199.2188,199.2188,2368.0],["1987-04-10",199.2188,199.2188,181.25,185.9375,9488.0],["1987-04-13",185.9375,189.0625,178.125,189.0625,6256.0],["1987-04-14",189.0625,189.0625,173.4375,175.0,8248.0],["1987-04-15",178.125,209.375,178.125,201.5625,5848.0],["1987-04-16",207.8125,221.875,207.8125,210.9375,6128.0],["1987-04-20",210.9375,220.3125,201.5625,204.6875,3632.0],["1987-04-21",204.6875,206.25,200.0,204.6875,2856.0],["1987-04-22",206.25,212.5,206.25,206.25,3704.0],["1987-04-23",206.25,209.375,203.125,206.25,4320.0],["1987-04-24",206.25,209.375,198.4375,204.6875,3088.0],["1987-04-27",203.125,203.125,185.9375,200.0,5176.0],["1987-04-28",203.125,212.5,203.125,206.25,6512.0],["1987-04-29",207.8125,220.3125,207.8125,210.9375,5496.0],["1987-04-30",210.9375,212.5,206.25,206.25,3472.0],["1987-05-01",206.25,206.25,204.6875,206.25,1504.0],["1987-05-04",206.25,209.375,200.0,203.125,4080.0],["1987-05-05",204.6875,212.5,204.6875,212.5,3784.0],["1987-05-06",215.625,220.3125,215.625,217.1875,9256.0],["1987-05-07",218.75,225.0,218.75,220.3125,6160.0],["1987-05-08",220.3125,221.875,218.75,218.75,3232.0],["1987-05-11",218.75,223.4375,218.75,218.75,3328.0],["1987-05-12",218.75,220.3125,209.375,220.3125,3888.0],["1987-05-13",220.3125,223.4375,217.1875,218.75,1520.0],["1987-05-14",218.75,221.875,218.75,221.875,2320.0],["1987-05-15",218.75,218.75,209.375,215.625,2064.0],["1987-05-18",212.5,212.5,196.875,200.0,7648.0],["1987-05-19",200.0,203.125,162.5,175.0,9760.0],["1987-05-20",175.0,179.6875,165.625,165.625,8208.0],["1987-05-21",170.3125,176.5625,170.3125,176.5625,5120.0],["1987-05-22",181.25,193.75,181.25,187.5,5160.0],["1987-05-26",187.5,192.1875,187.5,190.625,1296.0],["1987-05-27",190.625,195.3125,190.625,190.625,1600.0],["1987-05-28",190.625,190.625,189.0625,190.625,992.0],["1987-05-29",189.0625,189.0625,187.5,187.5,576.0],["1987-06-01",187.5,189.0625,176.5625,179.6875,1536.0],["1987-06-02",176.5625,176.5625,167.1875,171.875,4696.0],["1987-06-03",171.875,175.0,171.875,173.4375,1168.0],["1987-06-04",173.4375,178.125,173.4375,173.4375,1432.0],["1987-06-05",173.4375,173.4375,168.75,171.875,1536.0],["1987-06-08",171.875,175.0,168.75,170.3125,1912.0],["1987-06-09",170.3125,175.0,170.3125,173.4375,2000.0],["1987-06-10",173.4375,178.125,173.4375,176.5625,2464.0],["1987-06-11",176.5625,176.5625,173.4375,175.0,520.0],["1987-06-12",184.375,189.0625,184.375,189.0625,3936.0],["1987-06-15",189.0625,193.75,185.9375,187.5,2216.0],["1987-06-16",187.5,189.0625,179.6875,181.25,1304.0],["1987-06-17",181.25,181.25,175.0,175.0,1296.0],["1987-06-18",175.0,178.125,173.4375,173.4375,2080.0],["1987-06-19",173.4375,176.5625,173.4375,175.0,2056.0],["1987-06-22",175.0,178.125,173.4375,173.4375,1344.0],["1987-06-23",173.4375,173.4375,168.75,168.75,3856.0],["1987-06-24",168.75,171.875,168.75,170.3125,3072.0],["1987-06-25",173.4375,181.25,173.4375,178.125,9632.0],["1987-06-26",178.125,179.6875,176.5625,176.5625,3432.0],["1987-06-29",181.25,187.5,181.25,184.375,7384.0],["1987-06-30",184.375,189.0625,184.375,187.5,5232.0],["1987-07-01",189.0625,193.75,189.0625,190.625,4088.0],["1987-07-02",190.625,193.75,189.0625,190.625,3256.0],["1987-07-06",190.625,196.875,189.0625,190.625,3792.0],["1987-07-07",190.625,196.875,190.625,195.3125,4464.0],["1987-07-08",196.875,200.0,196.875,196.875,4984.0],["1987-07-09",196.875,198.4375,193.75,195.3125,2496.0],["1987-07-10",195.3125,195.3125,192.1875,195.3125,1632.0],["1987-07-13",195.3125,196.875,193.75,195.3125,1984.0],["1987-07-14",195.3125,196.875,195.3125,195.3125,1192.0],["1987-07-15",195.3125,198.4375,195.3125,198.4375,2000.0],["1987-07-16",198.4375,200.0,195.3125,200.0,1792.0],["1987-07-17",200.0,201.5625,196.875,198.4375,1768.0],["1987-07-20",198.4375,200.0,195.3125,200.0,1016.0],["1987-07-21",200.0,203.125,198.4375,200.0,2400.0],["1987-07-22",200.0,200.0,196.875,198.4375,920.0],["1987-07-23",198.4375,200.0,196.875,196.875,1040.0],["1987-07-24",200.0,203.125,200.0,201.5625,1488.0],["1987-07-27",201.5625,204.6875,198.4375,201.5625,1280.0],["1987-07-28",201.5625,206.25,201.5625,203.125,1768.0],["1987-07-29",203.125,204.6875,201.5625,203.125,968.0],["1987-07-30",203.125,214.0625,203.125,214.0625,3744.0],["1987-07-31",214.0625,217.1875,212.5,217.1875,1856.0],["1987-08-03",217.1875,217.1875,212.5,212.5,2760.0],["1987-08-04",212.5,214.0625,210.9375,214.0625,3944.0],["1987-08-05",214.0625,214.0625,207.8125,214.0625,2936.0],["1987-08-06",214.0625,214.0625,209.375,209.375,2096.0],["1987-08-07",209.375,210.9375,203.125,204.6875,2464.0],["1987-08-10",204.6875,204.6875,195.3125,200.0,2104.0],["1987-08-11",200.0,201.5625,198.4375,200.0,2224.0],["1987-08-12",200.0,201.5625,198.4375,198.4375,2000.0],["1987-08-13",198.4375,210.9375,198.4375,207.8125,1720.0],["1987-08-14",207.8125,214.0625,207.8125,214.0625,17128.0],["1987-08-17",214.0625,215.625,212.5,212.5,2224.0],["1987-08-18",212.5,215.625,209.375,209.375,2504.0],["1987-08-19",209.375,215.625,207.8125,215.625,5512.0],["1987-08-20",215.625,217.1875,214.0625,215.625,2264.0],["1987-08-21",214.0625,214.0625,209.375,210.9375,1224.0],["1987-08-24",214.0625,218.75,214.0625,215.625,3832.0],["1987-08-25",215.625,221.875,215.625,215.625,2400.0],["1987-08-26",215.625,218.75,214.0625,215.625,856.0],["1987-08-27",214.0625,214.0625,207.8125,209.375,1496.0],["1987-08-28",207.8125,207.8125,200.0,201.5625,1296.0],["1987-08-31",201.5625,204.6875,198.4375,204.6875,1016.0],["1987-09-01",206.25,212.5,206.25,206.25,968.0],["1987-09-02",203.125,203.125,200.0,201.5625,1200.0],["1987-09-03",201.5625,203.125,198.4375,198.4375,840.0],["1987-09-04",198.4375,200.0,198.4375,198.4375,976.0],["1987-09-08",198.4375,200.0,173.4375,178.125,4640.0],["1987-09-09",182.8125,189.0625,182.8125,185.9375,1040.0],["1987-09-10",187.5,192.1875,187.5,189.0625,880.0],["1987-09-11",189.0625,190.625,187.5,189.0625,1792.0],["1987-09-14",189.0625,189.0625,181.25,181.25,1368.0],["1987-09-15",181.25,181.25,179.6875,179.6875,832.0],["1987-09-16",179.6875,181.25,178.125,178.125,4016.0],["1987-09-17",178.125,179.6875,173.4375,173.4375,2216.0],["1987-09-18",171.875,171.875,164.0625,170.3125,3896.0],["1987-09-21",170.3125,170.3125,148.4375,156.25,6144.0],["1987-09-22",156.25,170.3125,156.25,165.625,6808.0],["1987-09-23",165.625,175.0,162.5,170.3125,4976.0],["1987-09-24",170.3125,171.875,167.1875,167.1875,472.0],["1987-09-25",167.1875,167.1875,162.5,165.625,1304.0],["1987-09-28",165.625,167.1875,164.0625,164.0625,1176.0],["1987-09-29",164.0625,170.3125,164.0625,168.75,1824.0],["1987-09-30",168.75,168.75,164.0625,164.0625,2120.0],["1987-10-01",164.0625,165.625,153.125,157.8125,4552.0],["1987-10-02",160.9375,167.1875,160.9375,167.1875,5248.0],["1987-10-05",167.1875,170.3125,165.625,168.75,3320.0],["1987-10-06",168.75,175.0,165.625,175.0,6384.0],["1987-10-07",175.0,175.0,165.625,167.1875,1680.0],["1987-10-08",167.1875,170.3125,164.0625,164.0625,728.0],["1987-10-09",164.0625,165.625,159.375,159.375,2064.0],["1987-10-12",159.375,159.375,151.5625,151.5625,1720.0],["1987-10-13",153.125,156.25,153.125,156.25,1696.0],["1987-10-14",156.25,159.375,150.0,150.0,3800.0],["1987-10-15",150.0,150.0,139.0625,139.0625,3376.0],["1987-10-16",139.0625,142.1875,132.8125,132.8125,5984.0],["1987-10-19",126.5625,126.5625,115.625,115.625,8592.0],["1987-10-20",109.375,109.375,103.125,109.375,10728.0],["1987-10-21",109.375,134.375,103.125,134.375,9752.0],["1987-10-22",131.25,131.25,123.4375,128.125,4800.0],["1987-10-23",128.125,129.6875,123.4375,129.6875,1216.0],["1987-10-26",114.0625,114.0625,110.9375,112.5,6408.0],["1987-10-27",114.0625,118.75,114.0625,115.625,5376.0],["1987-10-28",112.5,112.5,109.375,112.5,4968.0],["1987-10-29",112.5,115.625,112.5,114.0625,2328.0],["1987-10-30",118.75,129.6875,118.75,129.6875,3008.0],["1987-11-02",129.6875,129.6875,125.0,126.5625,920.0],["1987-11-03",126.5625,126.5625,123.4375,125.0,1360.0],["1987-11-04",125.0,126.5625,123.4375,126.5625,2016.0],["1987-11-05",126.5625,128.125,123.4375,128.125,1784.0],["1987-11-06",132.8125,135.9375,132.8125,134.375,1528.0],["1987-11-09",134.375,135.9375,129.6875,129.6875,1008.0],["1987-11-10",125.0,125.0,121.875,121.875,1440.0],["1987-11-11",121.875,125.0,121.875,121.875,3096.0],["1987-11-12",121.875,123.4375,120.3125,121.875,408.0],["1987-11-13",121.875,121.875,120.3125,120.3125,608.0],["1987-11-16",120.3125,125.0,117.1875,120.3125,680.0],["1987-11-17",120.3125,123.4375,120.3125,120.3125,13664.0],["1987-11-18",120.3125,123.4375,117.1875,118.75,1872.0],["1987-11-19",118.75,120.3125,114.0625,115.625,2136.0],["1987-11-20",115.625,115.625,112.5,115.625,688.0],["1987-11-23",115.625,117.1875,112.5,115.625,992.0],["1987-11-24",115.625,117.1875,110.9375,110.9375,1080.0],["1987-11-25",110.9375,112.5,109.375,109.375,1344.0],["1987-11-27",109.375,112.5,107.8125,112.5,304.0],["1987-11-30",110.9375,110.9375,106.25,110.9375,1496.0],["1987-12-01",110.9375,112.5,103.125,103.125,4224.0],["1987-12-02",103.125,104.6875,101.5625,101.5625,1464.0],["1987-12-03",101.5625,104.6875,100.0,100.0,2232.0],["1987-12-04",96.875,96.875,87.5,92.1875,3984.0],["1987-12-07",90.625,90.625,84.375,85.9375,3936.0],["1987-12-08",89.0625,96.875,89.0625,93.75,2176.0],["1987-12-09",93.75,98.4375,93.75,93.75,1424.0],["1987-12-10",92.1875,92.1875,87.5,92.1875,2296.0],["1987-12-11",92.1875,92.1875,89.0625,89.0625,1152.0],["1987-12-14",89.0625,92.1875,87.5,90.625,1512.0],["1987-12-15",90.625,95.3125,89.0625,93.75,11376.0],["1987-12-16",93.75,109.375,93.75,107.8125,2864.0],["1987-12-17",110.9375,120.3125,110.9375,112.5,3032.0],["1987-12-18",112.5,115.625,109.375,114.0625,1328.0],["1987-12-21",114.0625,114.0625,109.375,114.0625,904.0],["1987-12-22",114.0625,117.1875,110.9375,117.1875,2344.0],["1987-12-23",117.1875,117.1875,110.9375,112.5,1104.0],["1987-12-24",112.5,112.5,107.8125,107.8125,992.0],["1987-12-28",107.8125,110.9375,104.6875,104.6875,1384.0],["1987-12-29",104.6875,104.6875,95.3125,98.4375,2896.0],["1987-12-30",98.4375,100.0,96.875,98.4375,2416.0],["1987-12-31",98.4375,98.4375,95.3125,96.875,2872.0],["1988-01-04",96.875,109.375,95.3125,109.375,1440.0],["1988-01-05",109.375,115.625,109.375,112.5,1928.0],["1988-01-06",112.5,115.625,112.5,114.0625,1144.0],["1988-01-07",114.0625,121.875,114.0625,121.875,2232.0],["1988-01-08",121.875,123.4375,114.0625,114.0625,1448.0],["1988-01-11",112.5,112.5,107.8125,112.5,1888.0],["1988-01-12",110.9375,110.9375,104.6875,106.25,776.0],["1988-01-13",106.25,107.8125,106.25,107.8125,240.0],["1988-01-14",107.8125,114.0625,107.8125,112.5,3912.0],["1988-01-15",117.1875,123.4375,117.1875,120.3125,3208.0],["1988-01-18",121.875,128.125,121.875,126.5625,4144.0],["1988-01-19",126.5625,128.125,125.0,128.125,1848.0],["1988-01-20",126.5625,126.5625,120.3125,121.875,1288.0],["1988-01-21",121.875,121.875,120.3125,120.3125,1096.0],["1988-01-22",123.4375,128.125,123.4375,125.0,1256.0],["1988-01-25",125.0,129.6875,125.0,126.5625,784.0],["1988-01-26",126.5625,126.5625,123.4375,126.5625,576.0],["1988-01-27",126.5625,128.125,125.0,128.125,728.0],["1988-01-28",128.125,129.6875,123.4375,123.4375,1408.0],["1988-01-29",126.5625,137.5,126.5625,137.5,4304.0],["1988-02-01",137.5,142.1875,132.8125,134.375,3088.0],["1988-02-02",134.375,146.875,134.375,146.875,3184.0],["1988-02-03",146.875,146.875,142.1875,145.3125,4832.0],["1988-02-04",145.3125,146.875,139.0625,140.625,1128.0],["1988-02-05",140.625,140.625,135.9375,140.625,1808.0],["1988-02-08",140.625,140.625,132.8125,132.8125,912.0],["1988-02-09",132.8125,140.625,132.8125,140.625,944.0],["1988-02-10",140.625,142.1875,137.5,140.625,1960.0],["1988-02-11",140.625,140.625,137.5,139.0625,1768.0],["1988-02-12",139.0625,140.625,135.9375,140.625,1000.0],["1988-02-16",140.625,140.625,137.5,140.625,632.0],["1988-02-17",140.625,145.3125,139.0625,143.75,2512.0],["1988-02-18",143.75,143.75,137.5,137.5,3072.0],["1988-02-19",140.625,142.1875,140.625,142.1875,3528.0],["1988-02-22",142.1875,148.4375,140.625,146.875,3608.0],["1988-02-23",146.875,148.4375,142.1875,142.1875,920.0],["1988-02-24",142.1875,146.875,142.1875,145.3125,1216.0],["1988-02-25",145.3125,146.875,142.1875,142.1875,1920.0],["1988-02-26",142.1875,143.75,140.625,142.1875,864.0],["1988-02-29",142.1875,142.1875,135.9375,137.5,872.0],["1988-03-01",137.5,139.0625,135.9375,137.5,672.0],["1988-03-02",137.5,139.0625,135.9375,135.9375,928.0],["1988-03-03",135.9375,135.9375,132.8125,134.375,896.0],["1988-03-04",131.25,131.25,128.125,128.125,920.0],["1988-03-07",128.125,131.25,128.125,129.6875,1312.0],["1988-03-08",129.6875,131.25,126.5625,129.6875,6928.0],["1988-03-09",129.6875,129.6875,126.5625,126.5625,528.0],["1988-03-10",126.5625,128.125,126.5625,126.5625,1344.0],["1988-03-11",126.5625,128.125,123.4375,128.125,912.0],["1988-03-14",129.6875,135.9375,129.6875,132.8125,4976.0],["1988-03-15",132.8125,132.8125,125.0,126.5625,5680.0],["1988-03-16",126.5625,129.6875,126.5625,126.5625,808.0],["1988-03-17",125.0,125.0,123.4375,125.0,1368.0],["1988-03-18",125.0,125.0,120.3125,121.875,1624.0],["1988-03-21",121.875,123.4375,121.875,121.875,792.0],["1988-03-22",121.875,123.4375,121.875,123.4375,808.0],["1988-03-23",123.4375,125.0,121.875,123.4375,736.0],["1988-03-24",123.4375,123.4375,117.1875,117.1875,856.0],["1988-03-25",117.1875,121.875,117.1875,120.3125,632.0],["1988-03-28",120.3125,120.3125,115.625,117.1875,576.0],["1988-03-29",117.1875,118.75,117.1875,118.75,1072.0],["1988-03-30",120.3125,121.875,120.3125,120.3125,1144.0],["1988-03-31",120.3125,125.0,118.75,125.0,1376.0],["1988-04-04",123.4375,123.4375,121.875,123.4375,6368.0],["1988-04-05",123.4375,123.4375,120.3125,121.875,576.0],["1988-04-06",121.875,123.4375,120.3125,123.4375,920.0],["1988-04-07",121.875,121.875,115.625,117.1875,792.0],["1988-04-08",118.75,120.3125,118.75,118.75,1688.0],["1988-04-11",118.75,123.4375,115.625,123.4375,1096.0],["1988-04-12",123.4375,129.6875,123.4375,128.125,1728.0],["1988-04-13",128.125,128.125,126.5625,126.5625,800.0],["1988-04-14",126.5625,126.5625,125.0,125.0,1592.0],["1988-04-15",125.0,125.0,120.3125,120.3125,1792.0],["1988-04-18",120.3125,121.875,118.75,121.875,816.0],["1988-04-19",121.875,123.4375,121.875,121.875,312.0],["1988-04-20",121.875,123.4375,114.0625,115.625,832.0],["1988-04-21",115.625,117.1875,112.5,112.5,1576.0],["1988-04-22",112.5,117.1875,112.5,115.625,792.0],["1988-04-25",115.625,117.1875,114.0625,115.625,560.0],["1988-04-26",115.625,120.3125,115.625,115.625,1448.0],["1988-04-27",115.625,120.3125,115.625,117.1875,1952.0],["1988-04-28",117.1875,120.3125,115.625,115.625,2048.0],["1988-04-29",115.625,120.3125,114.0625,120.3125,1272.0],["1988-05-02",120.3125,123.4375,120.3125,121.875,1480.0],["1988-05-03",121.875,123.4375,120.3125,123.4375,592.0],["1988-05-04",123.4375,125.0,120.3125,120.3125,1864.0],["1988-05-05",120.3125,121.875,118.75,121.875,944.0],["1988-05-06",118.75,118.75,115.625,115.625,2832.0],["1988-05-09",115.625,117.1875,112.5,114.0625,1504.0],["1988-05-10",112.5,112.5,106.25,106.25,1816.0],["1988-05-11",106.25,106.25,101.5625,103.125,2216.0],["1988-05-12",103.125,106.25,101.5625,106.25,1624.0],["1988-05-13",106.25,109.375,104.6875,104.6875,824.0],["1988-05-16",104.6875,107.8125,104.6875,104.6875,1008.0],["1988-05-17",103.125,103.125,100.0,100.0,1944.0],["1988-05-18",100.0,103.125,100.0,101.5625,1464.0],["1988-05-19",101.5625,101.5625,98.4375,100.0,992.0],["1988-05-20",100.0,101.5625,96.875,96.875,1848.0],["1988-05-23",96.875,100.0,96.875,96.875,888.0],["1988-05-24",96.875,101.5625,96.875,101.5625,512.0],["1988-05-25",101.5625,101.5625,100.0,100.0,648.0],["1988-05-26",100.0,101.5625,100.0,100.0,448.0],["1988-05-27",100.0,101.5625,100.0,101.5625,216.0],["1988-05-31",101.5625,104.6875,101.5625,104.6875,1288.0],["1988-06-01",106.25,109.375,106.25,109.375,1432.0],["1988-06-02",109.375,109.375,106.25,107.8125,1232.0],["1988-06-03",107.8125,109.375,104.6875,107.8125,424.0],["1988-06-06",107.8125,107.8125,104.6875,107.8125,1016.0],["1988-06-07",106.25,106.25,104.6875,104.6875,296.0],["1988-06-08",104.6875,110.9375,104.6875,110.9375,2000.0],["1988-06-09",110.9375,112.5,110.9375,112.5,672.0],["1988-06-10",112.5,114.0625,110.9375,112.5,312.0],["1988-06-13",112.5,112.5,110.9375,110.9375,2928.0],["1988-06-14",112.5,114.0625,112.5,112.5,816.0],["1988-06-15",112.5,114.0625,112.5,114.0625,544.0],["1988-06-16",114.0625,115.625,112.5,115.625,1024.0],["1988-06-17",114.0625,114.0625,112.5,112.5,584.0],["1988-06-20",112.5,112.5,110.9375,112.5,320.0],["1988-06-21",112.5,117.1875,112.5,115.625,1032.0],["1988-06-22",115.625,117.1875,115.625,115.625,872.0],["1988-06-23",115.625,117.1875,114.0625,115.625,392.0],["1988-06-24",115.625,117.1875,114.0625,117.1875,320.0],["1988-06-27",117.1875,117.1875,115.625,115.625,336.0],["1988-06-28",115.625,115.625,114.0625,114.0625,232.0],["1988-06-29",115.625,117.1875,115.625,115.625,712.0],["1988-06-30",115.625,117.1875,114.0625,117.1875,480.0],["1988-07-01",117.1875,117.1875,115.625,115.625,344.0],["1988-07-05",115.625,117.1875,115.625,115.625,136.0],["1988-07-06",115.625,117.1875,114.0625,114.0625,344.0],["1988-07-07",114.0625,115.625,114.0625,115.625,656.0],["1988-07-08",115.625,115.625,112.5,112.5,1696.0],["1988-07-11",112.5,114.0625,112.5,114.0625,728.0],["1988-07-12",114.0625,114.0625,109.375,110.9375,2368.0],["1988-07-13",110.9375,110.9375,109.375,110.9375,3448.0],["1988-07-14",110.9375,110.9375,109.375,109.375,2592.0],["1988-07-15",109.375,112.5,109.375,112.5,1088.0],["1988-07-18",112.5,112.5,110.9375,112.5,2328.0],["1988-07-19",112.5,112.5,110.9375,112.5,1200.0],["1988-07-20",112.5,112.5,110.9375,110.9375,312.0],["1988-07-21",110.9375,112.5,110.9375,110.9375,640.0],["1988-07-22",110.9375,112.5,110.9375,112.5,512.0],["1988-07-25",112.5,112.5,110.9375,110.9375,680.0],["1988-07-26",110.9375,110.9375,109.375,110.9375,376.0],["1988-07-27",110.9375,114.0625,109.375,112.5,576.0],["1988-07-28",112.5,114.0625,112.5,114.0625,256.0],["1988-07-29",114.0625,114.0625,112.5,114.0625,336.0],["1988-08-01",114.0625,114.0625,112.5,112.5,680.0],["1988-08-02",112.5,114.0625,112.5,114.0625,376.0],["1988-08-03",112.5,112.5,112.5,112.5,224.0],["1988-08-04",112.5,112.5,109.375,109.375,224.0],["1988-08-05",109.375,109.375,109.375,109.375,280.0],["1988-08-08",109.375,110.9375,107.8125,109.375,3448.0],["1988-08-09",109.375,109.375,106.25,107.8125,560.0],["1988-08-10",106.25,106.25,103.125,104.6875,728.0],["1988-08-11",104.6875,106.25,103.125,106.25,568.0],["1988-08-12",103.125,103.125,101.5625,101.5625,1000.0],["1988-08-15",101.5625,103.125,101.5625,101.5625,824.0],["1988-08-16",101.5625,103.125,98.4375,98.4375,2344.0],["1988-08-17",98.4375,100.0,98.4375,98.4375,136.0],["1988-08-18",98.4375,101.5625,96.875,98.4375,600.0],["1988-08-19",98.4375,98.4375,98.4375,98.4375,136.0],["1988-08-22",96.875,96.875,93.75,93.75,1248.0],["1988-08-23",93.75,96.875,93.75,96.875,896.0],["1988-08-24",96.875,98.4375,95.3125,98.4375,632.0],["1988-08-25",98.4375,98.4375,96.875,98.4375,352.0],["1988-08-26",98.4375,100.0,96.875,96.875,536.0],["1988-08-29",96.875,96.875,95.3125,95.3125,184.0],["1988-08-30",95.3125,95.3125,92.1875,92.1875,408.0],["1988-08-31",93.75,95.3125,93.75,93.75,448.0],["1988-09-01",93.75,93.75,92.1875,92.1875,104.0],["1988-09-02",92.1875,93.75,92.1875,93.75,352.0],["1988-09-06",93.75,93.75,90.625,90.625,616.0],["1988-09-07",90.625,93.75,90.625,90.625,2344.0],["1988-09-08",90.625,93.75,89.0625,93.75,3432.0],["1988-09-09",93.75,93.75,92.1875,92.1875,648.0],["1988-09-12",89.0625,89.0625,87.5,89.0625,424.0],["1988-09-13",89.0625,92.1875,87.5,90.625,408.0],["1988-09-14",90.625,92.1875,89.0625,90.625,1056.0],["1988-09-15",90.625,90.625,89.0625,90.625,1392.0],["1988-09-16",90.625,90.625,89.0625,90.625,384.0],["1988-09-19",90.625,90.625,87.5,89.0625,672.0],["1988-09-20",89.0625,90.625,89.0625,89.0625,2232.0],["1988-09-21",89.0625,90.625,89.0625,89.0625,176.0],["1988-09-22",89.0625,90.625,87.5,89.0625,1376.0],["1988-09-23",89.0625,89.0625,87.5,89.0625,440.0],["1988-09-26",89.0625,89.0625,87.5,87.5,304.0],["1988-09-27",87.5,89.0625,85.9375,85.9375,9136.0],["1988-09-28",85.9375,87.5,85.9375,87.5,528.0],["1988-09-29",89.0625,92.1875,89.0625,90.625,664.0],["1988-09-30",90.625,103.125,90.625,98.4375,1344.0],["1988-10-03",96.875,96.875,95.3125,96.875,392.0],["1988-10-04",96.875,96.875,95.3125,95.3125,88.0],["1988-10-05",95.3125,95.3125,89.0625,89.0625,720.0],["1988-10-06",90.625,93.75,90.625,90.625,448.0],["1988-10-07",90.625,93.75,90.625,92.1875,7408.0],["1988-10-10",90.625,90.625,87.5,90.625,2224.0],["1988-10-11",89.0625,89.0625,87.5,89.0625,1992.0],["1988-10-12",89.0625,92.1875,89.0625,90.625,2656.0],["1988-10-13",90.625,90.625,89.0625,90.625,296.0],["1988-10-14",90.625,90.625,89.0625,90.625,480.0],["1988-10-17",90.625,90.625,89.0625,89.0625,4248.0],["1988-10-18",89.0625,90.625,89.0625,90.625,368.0],["1988-10-19",90.625,92.1875,89.0625,90.625,616.0],["1988-10-20",90.625,96.875,90.625,96.875,1040.0],["1988-10-21",95.3125,95.3125,93.75,95.3125,696.0],["1988-10-24",95.3125,98.4375,93.75,98.4375,744.0],["1988-10-25",98.4375,98.4375,96.875,96.875,544.0],["1988-10-26",96.875,96.875,93.75,96.875,600.0],["1988-10-27",96.875,96.875,93.75,93.75,944.0],["1988-10-28",93.75,96.875,93.75,96.875,320.0],["1988-10-31",95.3125,95.3125,95.3125,95.3125,968.0],["1988-11-01",95.3125,96.875,95.3125,95.3125,584.0],["1988-11-02",95.3125,96.875,95.3125,96.875,4256.0],["1988-11-03",96.875,96.875,95.3125,96.875,688.0],["1988-11-04",96.875,96.875,95.3125,95.3125,184.0],["1988-11-07",95.3125,95.3125,92.1875,93.75,560.0],["1988-11-08",93.75,93.75,92.1875,92.1875,624.0],["1988-11-09",92.1875,92.1875,90.625,90.625,600.0],["1988-11-10",90.625,93.75,90.625,93.75,728.0],["1988-11-11",92.1875,92.1875,90.625,90.625,272.0],["1988-11-14",90.625,92.1875,90.625,90.625,1256.0],["1988-11-15",90.625,93.75,90.625,92.1875,496.0],["1988-11-16",92.1875,92.1875,90.625,90.625,656.0],["1988-11-17",90.625,92.1875,90.625,90.625,712.0],["1988-11-18",93.75,96.875,93.75,95.3125,920.0],["1988-11-21",95.3125,95.3125,93.75,93.75,1128.0],["1988-11-22",93.75,95.3125,92.1875,93.75,1472.0],["1988-11-23",93.75,93.75,93.75,93.75,560.0],["1988-11-25",93.75,93.75,92.1875,92.1875,672.0],["1988-11-28",92.1875,96.875,92.1875,96.875,3904.0],["1988-11-29",96.875,96.875,95.3125,95.3125,808.0],["1988-11-30",95.3125,96.875,95.3125,95.3125,752.0],["1988-12-01",95.3125,96.875,95.3125,96.875,768.0],["1988-12-02",95.3125,95.3125,95.3125,95.3125,656.0],["1988-12-05",95.3125,95.3125,95.3125,95.3125,560.0],["1988-12-06",95.3125,96.875,95.3125,96.875,1312.0],["1988-12-07",95.3125,95.3125,95.3125,95.3125,344.0],["1988-12-08",95.3125,95.3125,95.3125,95.3125,512.0],["1988-12-09",95.3125,96.875,95.3125,95.3125,376.0],["1988-12-12",95.3125,96.875,95.3125,95.3125,1352.0],["1988-12-13",96.875,96.875,96.875,96.875,688.0],["1988-12-14",96.875,96.875,95.3125,96.875,456.0],["1988-12-15",96.875,96.875,95.3125,95.3125,3768.0],["1988-12-16",95.3125,96.875,95.3125,95.3125,1376.0],["1988-12-19",95.3125,96.875,95.3125,95.3125,4280.0],["1988-12-20",95.3125,98.4375,95.3125,96.875,1056.0],["1988-12-21",96.875,96.875,95.3125,95.3125,968.0],["1988-12-22",95.3125,96.875,95.3125,95.3125,832.0],["1988-12-23",95.3125,96.875,95.3125,95.3125,784.0],["1988-12-27",95.3125,96.875,95.3125,95.3125,3528.0],["1988-12-28",95.3125,96.875,95.3125,96.875,1008.0],["1988-12-29",96.875,96.875,95.3125,95.3125,2448.0],["1988-12-30",95.3125,96.875,95.3125,95.3125,2496.0],["1989-01-03",95.3125,98.4375,95.3125,98.4375,664.0],["1989-01-04",100.0,101.5625,100.0,101.5625,656.0],["1989-01-05",101.5625,101.5625,100.0,100.0,424.0],["1989-01-06",100.0,103.125,100.0,101.5625,376.0],["1989-01-09",101.5625,103.125,101.5625,101.5625,480.0],["1989-01-10",101.5625,103.125,100.0,103.125,520.0],["1989-01-11",103.125,104.6875,103.125,104.6875,616.0],["1989-01-12",103.125,103.125,103.125,103.125,656.0],["1989-01-13",103.125,104.6875,103.125,103.125,432.0],["1989-01-16",103.125,104.6875,103.125,103.125,464.0],["1989-01-17",103.125,104.6875,103.125,103.125,1016.0],["1989-01-18",104.6875,107.8125,104.6875,107.8125,800.0],["1989-01-19",109.375,110.9375,109.375,110.9375,1296.0],["1989-01-20",110.9375,110.9375,109.375,110.9375,176.0],["1989-01-23",110.9375,117.1875,110.9375,117.1875,2096.0],["1989-01-24",115.625,115.625,114.0625,115.625,880.0],["1989-01-25",114.0625,114.0625,112.5,112.5,656.0],["1989-01-26",112.5,114.0625,112.5,112.5,440.0],["1989-01-27",112.5,112.5,110.9375,112.5,592.0],["1989-01-30",112.5,112.5,110.9375,110.9375,424.0],["1989-01-31",110.9375,112.5,110.9375,112.5,216.0],["1989-02-01",112.5,112.5,109.375,109.375,704.0],["1989-02-02",109.375,110.9375,109.375,109.375,448.0],["1989-02-03",109.375,110.9375,109.375,109.375,208.0],["1989-02-06",109.375,110.9375,109.375,109.375,1032.0],["1989-02-07",109.375,110.9375,109.375,110.9375,544.0],["1989-02-08",110.9375,110.9375,109.375,109.375,1912.0],["1989-02-09",109.375,110.9375,109.375,109.375,336.0],["1989-02-10",109.375,109.375,107.8125,107.8125,512.0],["1989-02-13",107.8125,107.8125,107.8125,107.8125,632.0],["1989-02-14",107.8125,109.375,107.8125,107.8125,120.0],["1989-02-15",107.8125,109.375,107.8125,109.375,64.0],["1989-02-16",109.375,109.375,107.8125,107.8125,824.0],["1989-02-17",107.8125,109.375,107.8125,107.8125,312.0],["1989-02-21",107.8125,109.375,107.8125,107.8125,472.0],["1989-02-22",107.8125,107.8125,106.25,106.25,416.0],["1989-02-23",106.25,107.8125,104.6875,106.25,944.0],["1989-02-24",106.25,106.25,106.25,106.25,456.0],["1989-02-27",106.25,107.8125,106.25,106.25,392.0],["1989-02-28",106.25,106.25,104.6875,106.25,568.0],["1989-03-01",106.25,107.8125,104.6875,106.25,672.0],["1989-03-02",106.25,106.25,104.6875,106.25,1136.0],["1989-03-03",106.25,107.8125,106.25,106.25,456.0],["1989-03-06",106.25,106.25,104.6875,106.25,696.0],["1989-03-07",106.25,107.8125,106.25,107.8125,960.0],["1989-03-08",107.8125,107.8125,106.25,107.8125,400.0],["1989-03-09",106.25,106.25,106.25,106.25,272.0],["1989-03-10",106.25,107.8125,106.25,106.25,544.0],["1989-03-13",106.25,109.375,106.25,107.8125,736.0],["1989-03-14",107.8125,107.8125,106.25,106.25,152.0],["1989-03-15",106.25,107.8125,106.25,106.25,224.0],["1989-03-16",106.25,106.25,104.6875,106.25,272.0],["1989-03-17",106.25,106.25,104.6875,106.25,112.0],["1989-03-20",106.25,106.25,103.125,104.6875,1304.0],["1989-03-21",104.6875,104.6875,103.125,103.125,176.0],["1989-03-22",103.125,104.6875,103.125,103.125,352.0],["1989-03-23",103.125,106.25,103.125,104.6875,1776.0],["1989-03-27",104.6875,104.6875,103.125,104.6875,96.0],["1989-03-28",104.6875,104.6875,103.125,103.125,1376.0],["1989-03-29",103.125,104.6875,100.0,100.0,3304.0],["1989-03-30",100.0,101.5625,98.4375,98.4375,288.0],["1989-03-31",98.4375,98.4375,96.875,98.4375,792.0],["1989-04-03",98.4375,98.4375,96.875,96.875,288.0],["1989-04-04",96.875,98.4375,96.875,96.875,4400.0],["1989-04-05",96.875,98.4375,96.875,96.875,160.0],["1989-04-06",96.875,96.875,95.3125,96.875,208.0],["1989-04-07",96.875,98.4375,95.3125,95.3125,696.0],["1989-04-10",95.3125,96.875,95.3125,96.875,1312.0],["1989-04-11",96.875,98.4375,95.3125,98.4375,560.0],["1989-04-12",96.875,96.875,96.875,96.875,128.0],["1989-04-13",103.125,107.8125,103.125,104.6875,5512.0],["1989-04-14",104.6875,109.375,104.6875,109.375,2296.0],["1989-04-17",109.375,109.375,106.25,109.375,872.0],["1989-04-18",109.375,120.3125,107.8125,115.625,4792.0],["1989-04-19",115.625,117.1875,112.5,115.625,2552.0],["1989-04-20",117.1875,120.3125,117.1875,118.75,2136.0],["1989-04-21",118.75,118.75,114.0625,117.1875,1528.0],["1989-04-24",117.1875,117.1875,114.0625,117.1875,936.0],["1989-04-25",117.1875,118.75,117.1875,118.75,1312.0],["1989-04-26",118.75,120.3125,117.1875,118.75,1344.0],["1989-04-27",120.3125,125.0,120.3125,121.875,1960.0],["1989-04-28",121.875,123.4375,118.75,118.75,1472.0],["1989-05-01",118.75,118.75,115.625,115.625,408.0],["1989-05-02",118.75,120.3125,118.75,118.75,1144.0],["1989-05-03",118.75,121.875,118.75,121.875,640.0],["1989-05-04",121.875,125.0,118.75,125.0,704.0],["1989-05-05",125.0,126.5625,121.875,121.875,2056.0],["1989-05-08",121.875,123.4375,120.3125,123.4375,408.0],["1989-05-09",123.4375,129.6875,123.4375,129.6875,2120.0],["1989-05-10",129.6875,129.6875,125.0,125.0,2392.0],["1989-05-11",126.5625,129.6875,126.5625,126.5625,2016.0],["1989-05-12",126.5625,129.6875,126.5625,128.125,824.0],["1989-05-15",128.125,129.6875,125.0,128.125,736.0],["1989-05-16",126.5625,126.5625,125.0,125.0,960.0],["1989-05-17",123.4375,123.4375,120.3125,121.875,5136.0],["1989-05-18",121.875,121.875,120.3125,121.875,688.0],["1989-05-19",121.875,126.5625,121.875,126.5625,1456.0],["1989-05-22",125.0,125.0,121.875,125.0,520.0],["1989-05-23",125.0,125.0,123.4375,123.4375,656.0],["1989-05-24",123.4375,125.0,121.875,123.4375,3616.0],["1989-05-25",125.0,128.125,125.0,126.5625,1360.0],["1989-05-26",126.5625,126.5625,125.0,125.0,232.0],["1989-05-30",123.4375,123.4375,121.875,123.4375,528.0],["1989-05-31",123.4375,125.0,121.875,121.875,3576.0],["1989-06-01",121.875,123.4375,121.875,121.875,432.0],["1989-06-02",123.4375,137.5,123.4375,135.9375,7568.0],["1989-06-05",135.9375,150.0,135.9375,145.3125,13000.0],["1989-06-06",145.3125,145.3125,142.1875,142.1875,3424.0],["1989-06-07",142.1875,143.75,139.0625,143.75,3040.0],["1989-06-08",143.75,145.3125,143.75,143.75,912.0],["1989-06-09",143.75,145.3125,142.1875,143.75,1984.0],["1989-06-12",143.75,143.75,140.625,142.1875,1224.0],["1989-06-13",142.1875,142.1875,139.0625,142.1875,1648.0],["1989-06-14",142.1875,143.75,140.625,140.625,3088.0],["1989-06-15",140.625,140.625,139.0625,139.0625,672.0],["1989-06-16",139.0625,139.0625,134.375,139.0625,1048.0],["1989-06-19",139.0625,139.0625,135.9375,135.9375,432.0],["1989-06-20",132.8125,132.8125,121.875,121.875,4408.0],["1989-06-21",121.875,126.5625,121.875,125.0,1784.0],["1989-06-22",126.5625,131.25,126.5625,131.25,944.0],["1989-06-23",132.8125,139.0625,132.8125,137.5,3120.0],["1989-06-26",137.5,139.0625,129.6875,132.8125,888.0],["1989-06-27",135.9375,140.625,135.9375,137.5,1112.0],["1989-06-28",137.5,140.625,135.9375,140.625,560.0],["1989-06-29",140.625,140.625,131.25,131.25,1024.0],["1989-06-30",131.25,134.375,128.125,134.375,808.0],["1989-07-03",132.8125,132.8125,131.25,132.8125,360.0],["1989-07-05",132.8125,137.5,132.8125,135.9375,608.0],["1989-07-06",139.0625,140.625,139.0625,139.0625,768.0],["1989-07-07",139.0625,140.625,137.5,139.0625,720.0],["1989-07-10",139.0625,139.0625,135.9375,139.0625,1456.0],["1989-07-11",139.0625,145.3125,139.0625,143.75,2624.0],["1989-07-12",143.75,145.3125,142.1875,145.3125,736.0],["1989-07-13",145.3125,145.3125,135.9375,135.9375,1408.0],["1989-07-14",135.9375,137.5,134.375,134.375,1560.0],["1989-07-17",134.375,137.5,134.375,137.5,1168.0],["1989-07-18",137.5,142.1875,135.9375,140.625,1104.0],["1989-07-19",140.625,143.75,140.625,140.625,2712.0],["1989-07-20",140.625,142.1875,139.0625,139.0625,1704.0],["1989-07-21",139.0625,139.0625,137.5,137.5,616.0],["1989-07-24",135.9375,135.9375,132.8125,134.375,4872.0],["1989-07-25",134.375,139.0625,134.375,137.5,1168.0],["1989-07-26",135.9375,135.9375,134.375,135.9375,904.0],["1989-07-27",135.9375,135.9375,132.8125,132.8125,3728.0],["1989-07-28",132.8125,135.9375,132.8125,135.9375,1032.0],["1989-07-31",135.9375,137.5,134.375,137.5,776.0],["1989-08-01",137.5,139.0625,135.9375,139.0625,1240.0],["1989-08-02",139.0625,140.625,135.9375,140.625,1496.0],["1989-08-03",140.625,146.875,139.0625,146.875,4336.0],["1989-08-04",146.875,146.875,143.75,143.75,1248.0],["1989-08-07",143.75,143.75,142.1875,142.1875,848.0],["1989-08-08",142.1875,151.5625,142.1875,150.0,10440.0],["1989-08-09",150.0,151.5625,148.4375,148.4375,2344.0],["1989-08-10",148.4375,151.5625,146.875,150.0,1304.0],["1989-08-11",150.0,151.5625,150.0,151.5625,1592.0],["1989-08-14",150.0,150.0,146.875,150.0,2856.0],["1989-08-15",150.0,151.5625,150.0,151.5625,2816.0],["1989-08-16",151.5625,151.5625,148.4375,148.4375,3072.0],["1989-08-17",148.4375,150.0,148.4375,148.4375,1240.0],["1989-08-18",148.4375,150.0,148.4375,150.0,752.0],["1989-08-21",150.0,150.0,148.4375,148.4375,1240.0],["1989-08-22",148.4375,150.0,148.4375,150.0,840.0],["1989-08-23",150.0,153.125,148.4375,153.125,4688.0],["1989-08-24",153.125,153.125,150.0,151.5625,1080.0],["1989-08-25",151.5625,151.5625,148.4375,151.5625,1256.0],["1989-08-28",150.0,150.0,146.875,146.875,496.0],["1989-08-29",146.875,146.875,142.1875,143.75,864.0],["1989-08-30",143.75,143.75,142.1875,143.75,688.0],["1989-08-31",142.1875,142.1875,140.625,140.625,368.0],["1989-09-01",140.625,143.75,140.625,143.75,760.0],["1989-09-05",143.75,143.75,137.5,137.5,576.0],["1989-09-06",137.5,139.0625,134.375,134.375,648.0],["1989-09-07",134.375,135.9375,132.8125,134.375,1064.0],["1989-09-08",134.375,134.375,128.125,131.25,1616.0],["1989-09-11",131.25,131.25,128.125,131.25,1056.0],["1989-09-12",134.375,140.625,134.375,137.5,848.0],["1989-09-13",139.0625,140.625,139.0625,139.0625,872.0],["1989-09-14",139.0625,139.0625,135.9375,135.9375,752.0],["1989-09-15",134.375,134.375,131.25,132.8125,712.0],["1989-09-18",134.375,135.9375,134.375,135.9375,288.0],["1989-09-19",134.375,134.375,132.8125,134.375,600.0],["1989-09-20",134.375,134.375,132.8125,132.8125,72.0],["1989-09-21",132.8125,132.8125,129.6875,129.6875,352.0],["1989-09-22",129.6875,131.25,129.6875,129.6875,384.0],["1989-09-25",129.6875,131.25,120.3125,121.875,1832.0],["1989-09-26",121.875,125.0,121.875,123.4375,2448.0],["1989-09-27",123.4375,125.0,123.4375,125.0,456.0],["1989-09-28",125.0,126.5625,123.4375,125.0,856.0],["1989-09-29",125.0,125.0,123.4375,125.0,2016.0],["1989-10-02",125.0,126.5625,123.4375,126.5625,680.0],["1989-10-03",126.5625,126.5625,123.4375,126.5625,744.0],["1989-10-04",126.5625,126.5625,125.0,126.5625,192.0],["1989-10-05",126.5625,128.125,125.0,126.5625,816.0],["1989-10-06",126.5625,139.0625,125.0,139.0625,2184.0],["1989-10-09",139.0625,139.0625,135.9375,137.5,872.0],["1989-10-10",137.5,137.5,134.375,137.5,872.0],["1989-10-11",135.9375,135.9375,129.6875,132.8125,1888.0],["1989-10-12",132.8125,135.9375,131.25,132.8125,2224.0],["1989-10-13",131.25,131.25,117.1875,117.1875,1520.0],["1989-10-16",117.1875,121.875,104.6875,121.875,6768.0],["1989-10-17",123.4375,126.5625,123.4375,126.5625,2056.0],["1989-10-18",126.5625,126.5625,123.4375,126.5625,368.0],["1989-10-19",126.5625,132.8125,126.5625,132.8125,424.0],["1989-10-20",132.8125,135.9375,129.6875,131.25,384.0],["1989-10-23",129.6875,129.6875,126.5625,126.5625,432.0],["1989-10-24",126.5625,126.5625,117.1875,121.875,1360.0],["1989-10-25",121.875,123.4375,121.875,121.875,960.0],["1989-10-26",121.875,123.4375,120.3125,120.3125,1472.0],["1989-10-27",120.3125,121.875,120.3125,120.3125,216.0],["1989-10-30",120.3125,121.875,120.3125,120.3125,1992.0],["1989-10-31",120.3125,121.875,120.3125,120.3125,192.0],["1989-11-01",120.3125,121.875,120.3125,121.875,392.0],["1989-11-02",121.875,121.875,120.3125,121.875,168.0],["1989-11-03",120.3125,120.3125,117.1875,118.75,304.0],["1989-11-06",118.75,120.3125,118.75,118.75,1488.0],["1989-11-07",118.75,118.75,117.1875,117.1875,328.0],["1989-11-08",117.1875,118.75,110.9375,114.0625,2280.0],["1989-11-09",114.0625,117.1875,114.0625,115.625,440.0],["1989-11-10",115.625,115.625,114.0625,114.0625,184.0],["1989-11-13",115.625,117.1875,115.625,117.1875,216.0],["1989-11-14",115.625,115.625,114.0625,114.0625,440.0],["1989-11-15",114.0625,115.625,112.5,114.0625,800.0],["1989-11-16",114.0625,114.0625,110.9375,110.9375,680.0],["1989-11-17",112.5,115.625,112.5,114.0625,432.0],["1989-11-20",114.0625,114.0625,112.5,114.0625,64.0],["1989-11-21",114.0625,115.625,112.5,114.0625,960.0],["1989-11-22",114.0625,115.625,114.0625,114.0625,416.0],["1989-11-24",114.0625,114.0625,112.5,114.0625,456.0],["1989-11-27",112.5,112.5,107.8125,110.9375,976.0],["1989-11-28",110.9375,112.5,110.9375,112.5,312.0],["1989-11-29",112.5,115.625,110.9375,112.5,2024.0],["1989-11-30",112.5,112.5,109.375,109.375,384.0],["1989-12-01",109.375,110.9375,109.375,109.375,576.0],["1989-12-04",109.375,110.9375,109.375,110.9375,968.0],["1989-12-05",110.9375,110.9375,110.9375,110.9375,240.0],["1989-12-06",110.9375,112.5,110.9375,112.5,528.0],["1989-12-07",112.5,112.5,109.375,112.5,328.0],["1989-12-08",112.5,112.5,110.9375,112.5,160.0],["1989-12-11",112.5,112.5,107.8125,109.375,968.0],["1989-12-12",107.8125,107.8125,104.6875,104.6875,2376.0],["1989-12-13",104.6875,106.25,103.125,104.6875,1408.0],["1989-12-14",103.125,103.125,100.0,101.5625,1072.0],["1989-12-15",101.5625,103.125,100.0,101.5625,2432.0],["1989-12-18",101.5625,101.5625,95.3125,96.875,1616.0],["1989-12-19",96.875,96.875,93.75,95.3125,1064.0],["1989-12-20",95.3125,95.3125,90.625,92.1875,1280.0],["1989-12-21",92.1875,93.75,89.0625,92.1875,1736.0],["1989-12-22",92.1875,95.3125,90.625,95.3125,624.0],["1989-12-26",95.3125,100.0,93.75,98.4375,744.0],["1989-12-27",98.4375,100.0,95.3125,96.875,1408.0],["1989-12-28",98.4375,100.0,98.4375,98.4375,1768.0],["1989-12-29",98.4375,100.0,93.75,100.0,2536.0],["1990-01-02",100.0,100.0,95.3125,98.4375,1864.0],["1990-01-03",100.0,109.375,100.0,109.375,1200.0],["1990-01-04",109.375,109.375,106.25,109.375,632.0],["1990-01-05",107.8125,107.8125,106.25,107.8125,1384.0],["1990-01-08",107.8125,107.8125,106.25,107.8125,1440.0],["1990-01-09",107.8125,107.8125,106.25,106.25,560.0],["1990-01-10",106.25,107.8125,106.25,106.25,848.0],["1990-01-11",106.25,107.8125,106.25,106.25,312.0],["1990-01-12",104.6875,104.6875,85.9375,87.5,6168.0],["1990-01-15",87.5,89.0625,85.9375,85.9375,3880.0],["1990-01-16",85.9375,87.5,85.9375,87.5,832.0],["1990-01-17",87.5,89.0625,85.9375,85.9375,1496.0],["1990-01-18",85.9375,87.5,84.375,84.375,14720.0],["1990-01-19",85.9375,92.1875,85.9375,90.625,2024.0],["1990-01-22",90.625,92.1875,85.9375,85.9375,1224.0],["1990-01-23",85.9375,89.0625,85.9375,87.5,736.0],["1990-01-24",87.5,87.5,82.8125,87.5,3568.0],["1990-01-25",89.0625,90.625,89.0625,89.0625,1272.0],["1990-01-26",87.5,87.5,85.9375,85.9375,528.0],["1990-01-29",85.9375,87.5,85.9375,87.5,1960.0],["1990-01-30",87.5,87.5,85.9375,85.9375,2208.0],["1990-01-31",85.9375,87.5,85.9375,87.5,728.0],["1990-02-01",87.5,90.625,87.5,90.625,2184.0],["1990-02-02",90.625,90.625,89.0625,89.0625,208.0],["1990-02-05",89.0625,90.625,89.0625,89.0625,344.0],["1990-02-06",89.0625,89.0625,89.0625,89.0625,592.0],["1990-02-07",89.0625,90.625,89.0625,90.625,560.0],["1990-02-08",90.625,92.1875,90.625,90.625,328.0],["1990-02-09",90.625,90.625,89.0625,90.625,1344.0],["1990-02-12",90.625,92.1875,90.625,90.625,7248.0],["1990-02-13",92.1875,93.75,92.1875,93.75,3704.0],["1990-02-14",93.75,93.75,92.1875,92.1875,200.0],["1990-02-15",92.1875,93.75,92.1875,93.75,680.0],["1990-02-16",93.75,95.3125,92.1875,92.1875,912.0],["1990-02-20",92.1875,95.3125,92.1875,92.1875,1200.0],["1990-02-21",92.1875,93.75,92.1875,92.1875,1504.0],["1990-02-22",92.1875,93.75,92.1875,92.1875,1888.0],["1990-02-23",92.1875,92.1875,90.625,90.625,1096.0],["1990-02-26",90.625,90.625,89.0625,89.0625,616.0],["1990-02-27",90.625,92.1875,90.625,90.625,1048.0],["1990-02-28",90.625,93.75,90.625,90.625,1040.0],["1990-03-01",90.625,93.75,90.625,90.625,680.0],["1990-03-02",90.625,93.75,90.625,90.625,536.0],["1990-03-05",90.625,90.625,87.5,87.5,2392.0],["1990-03-06",87.5,89.0625,87.5,89.0625,1232.0],["1990-03-07",87.5,87.5,84.375,84.375,752.0],["1990-03-08",85.9375,89.0625,85.9375,87.5,640.0],["1990-03-09",87.5,87.5,85.9375,85.9375,2976.0],["1990-03-12",85.9375,87.5,85.9375,85.9375,320.0],["1990-03-13",85.9375,85.9375,85.9375,85.9375,0.0],["1990-03-14",85.9375,87.5,85.9375,87.5,1136.0],["1990-03-15",87.5,87.5,85.9375,85.9375,152.0],["1990-03-16",85.9375,87.5,85.9375,87.5,1592.0],["1990-03-19",85.9375,85.9375,85.9375,85.9375,416.0],["1990-03-20",85.9375,87.5,85.9375,85.9375,312.0],["1990-03-21",85.9375,85.9375,85.9375,85.9375,136.0],["1990-03-22",85.9375,87.5,84.375,84.375,408.0],["1990-03-23",84.375,85.9375,84.375,84.375,304.0],["1990-03-26",84.375,85.9375,79.6875,81.25,1864.0],["1990-03-27",81.25,81.25,79.6875,81.25,384.0],["1990-03-28",81.25,82.8125,81.25,81.25,1128.0],["1990-03-29",81.25,82.8125,81.25,82.8125,96.0],["1990-03-30",82.8125,82.8125,81.25,82.8125,408.0],["1990-04-02",82.8125,82.8125,81.25,82.8125,688.0],["1990-04-03",81.25,81.25,81.25,81.25,352.0],["1990-04-04",81.25,81.25,79.6875,79.6875,2296.0],["1990-04-05",79.6875,79.6875,78.125,78.125,1216.0],["1990-04-06",78.125,78.125,76.5625,76.5625,592.0],["1990-04-09",76.5625,76.5625,71.875,71.875,960.0],["1990-04-10",70.3125,70.3125,65.625,67.1875,1608.0],["1990-04-11",65.625,65.625,62.5,62.5,2328.0],["1990-04-12",62.5,64.0625,62.5,64.0625,1216.0],["1990-04-16",64.0625,65.625,64.0625,64.0625,688.0],["1990-04-17",64.0625,65.625,64.0625,64.0625,464.0],["1990-04-18",65.625,67.1875,65.625,65.625,416.0],["1990-04-19",65.625,68.75,65.625,65.625,440.0],["1990-04-20",65.625,67.1875,65.625,65.625,296.0],["1990-04-23",67.1875,67.1875,67.1875,67.1875,48.0],["1990-04-24",67.1875,67.1875,65.625,67.1875,208.0],["1990-04-25",67.1875,67.1875,65.625,67.1875,216.0],["1990-04-26",67.1875,67.1875,65.625,67.1875,72.0],["1990-04-27",67.1875,67.1875,65.625,65.625,24.0],["1990-04-30",65.625,67.1875,65.625,65.625,448.0],["1990-05-01",65.625,67.1875,62.5,62.5,936.0],["1990-05-02",62.5,65.625,62.5,65.625,528.0],["1990-05-03",65.625,67.1875,64.0625,64.0625,616.0],["1990-05-04",64.0625,64.0625,64.0625,64.0625,208.0],["1990-05-07",64.0625,65.625,64.0625,64.0625,224.0],["1990-05-08",64.0625,65.625,64.0625,65.625,1112.0],["1990-05-09",65.625,65.625,64.0625,64.0625,136.0],["1990-05-10",64.0625,65.625,64.0625,64.0625,840.0],["1990-05-11",64.0625,65.625,64.0625,64.0625,456.0],["1990-05-14",64.0625,67.1875,64.0625,67.1875,824.0],["1990-05-15",67.1875,67.1875,64.0625,67.1875,360.0],["1990-05-16",67.1875,68.75,65.625,67.1875,272.0],["1990-05-17",67.1875,67.1875,65.625,65.625,256.0],["1990-05-18",65.625,68.75,65.625,67.1875,440.0],["1990-05-21",67.1875,68.75,65.625,68.75,472.0],["1990-05-22",68.75,70.3125,65.625,65.625,960.0],["1990-05-23",65.625,67.1875,65.625,65.625,488.0],["1990-05-24",65.625,65.625,65.625,65.625,424.0],["1990-05-25",67.1875,68.75,67.1875,67.1875,320.0],["1990-05-29",67.1875,67.1875,65.625,67.1875,264.0],["1990-05-30",67.1875,67.1875,65.625,67.1875,488.0],["1990-05-31",67.1875,68.75,65.625,65.625,432.0],["1990-06-01",65.625,67.1875,65.625,67.1875,600.0],["1990-06-04",67.1875,68.75,67.1875,67.1875,328.0],["1990-06-05",67.1875,68.75,67.1875,68.75,1264.0],["1990-06-06",68.75,68.75,65.625,65.625,536.0],["1990-06-07",68.75,68.75,68.75,68.75,200.0],["1990-06-08",68.75,68.75,67.1875,68.75,424.0],["1990-06-11",68.75,68.75,67.1875,67.1875,208.0],["1990-06-12",67.1875,70.3125,67.1875,68.75,520.0],["1990-06-13",68.75,75.0,67.1875,75.0,968.0],["1990-06-14",76.5625,79.6875,76.5625,76.5625,800.0],["1990-06-15",76.5625,79.6875,75.0,75.0,552.0],["1990-06-18",75.0,75.0,73.4375,75.0,2528.0],["1990-06-19",73.4375,73.4375,71.875,71.875,280.0],["1990-06-20",71.875,75.0,71.875,73.4375,1080.0],["1990-06-21",73.4375,73.4375,71.875,73.4375,704.0],["1990-06-22",73.4375,73.4375,71.875,71.875,1248.0],["1990-06-25",71.875,71.875,70.3125,70.3125,280.0],["1990-06-26",70.3125,70.3125,70.3125,70.3125,248.0],["1990-06-27",70.3125,70.3125,68.75,70.3125,1888.0],["1990-06-28",70.3125,70.3125,65.625,67.1875,664.0],["1990-06-29",67.1875,67.1875,64.0625,65.625,824.0],["1990-07-02",64.0625,64.0625,62.5,64.0625,1616.0],["1990-07-03",64.0625,65.625,62.5,64.0625,896.0],["1990-07-05",64.0625,68.75,64.0625,67.1875,1328.0],["1990-07-06",67.1875,67.1875,67.1875,67.1875,32.0],["1990-07-09",67.1875,68.75,65.625,65.625,336.0],["1990-07-10",65.625,65.625,64.0625,65.625,1856.0],["1990-07-11",65.625,65.625,64.0625,64.0625,760.0],["1990-07-12",64.0625,65.625,62.5,64.0625,2032.0],["1990-07-13",64.0625,68.75,64.0625,68.75,1424.0],["1990-07-16",68.75,70.3125,65.625,67.1875,312.0],["1990-07-17",67.1875,67.1875,64.0625,64.0625,704.0],["1990-07-18",64.0625,65.625,64.0625,64.0625,544.0],["1990-07-19",64.0625,65.625,62.5,65.625,152.0],["1990-07-20",65.625,65.625,64.0625,65.625,1424.0],["1990-07-23",65.625,65.625,64.0625,65.625,1320.0],["1990-07-24",65.625,65.625,64.0625,64.0625,680.0],["1990-07-25",64.0625,65.625,64.0625,64.0625,360.0],["1990-07-26",64.0625,65.625,64.0625,64.0625,160.0],["1990-07-27",64.0625,65.625,62.5,65.625,1296.0],["1990-07-30",64.0625,64.0625,62.5,62.5,1360.0],["1990-07-31",62.5,64.0625,62.5,64.0625,416.0],["1990-08-01",62.5,62.5,62.5,62.5,336.0],["1990-08-02",62.5,62.5,60.9375,60.9375,144.0],["1990-08-03",60.9375,60.9375,59.375,59.375,1064.0],["1990-08-06",57.8125,57.8125,53.125,56.25,840.0],["1990-08-07",56.25,56.25,54.6875,54.6875,584.0],["1990-08-08",54.6875,54.6875,53.125,53.125,256.0],["1990-08-09",53.125,53.125,53.125,53.125,296.0],["1990-08-10",53.125,53.125,53.125,53.125,528.0],["1990-08-13",53.125,53.125,51.5625,53.125,120.0],["1990-08-14",51.5625,51.5625,51.5625,51.5625,224.0],["1990-08-15",51.5625,53.125,51.5625,51.5625,280.0],["1990-08-16",51.5625,51.5625,50.0,50.0,808.0],["1990-08-17",48.4375,48.4375,43.75,43.75,1088.0],["1990-08-20",43.75,46.875,43.75,45.3125,992.0],["1990-08-21",45.3125,45.3125,43.75,45.3125,512.0],["1990-08-22",45.3125,45.3125,43.75,45.3125,752.0],["1990-08-23",45.3125,45.3125,42.1875,43.75,1272.0],["1990-08-24",45.3125,50.0,45.3125,50.0,768.0],["1990-08-27",50.0,50.0,48.4375,50.0,792.0],["1990-08-28",50.0,50.0,48.4375,48.4375,440.0],["1990-08-29",48.4375,48.4375,46.875,46.875,168.0],["1990-08-30",46.875,48.4375,46.875,48.4375,248.0],["1990-08-31",48.4375,48.4375,46.875,48.4375,64.0],["1990-09-04",48.4375,48.4375,46.875,48.4375,312.0],["1990-09-05",48.4375,48.4375,46.875,48.4375,192.0],["1990-09-06",48.4375,48.4375,46.875,46.875,960.0],["1990-09-07",48.4375,50.0,48.4375,48.4375,240.0],["1990-09-10",50.0,50.0,50.0,50.0,168.0],["1990-09-11",50.0,51.5625,50.0,50.0,40.0],["1990-09-12",50.0,51.5625,50.0,51.5625,72.0],["1990-09-13",51.5625,51.5625,50.0,51.5625,640.0],["1990-09-14",51.5625,51.5625,50.0,50.0,112.0],["1990-09-17",50.0,51.5625,50.0,50.0,416.0],["1990-09-18",48.4375,48.4375,48.4375,48.4375,24.0],["1990-09-19",48.4375,50.0,48.4375,50.0,128.0],["1990-09-20",50.0,50.0,48.4375,48.4375,248.0],["1990-09-21",48.4375,48.4375,48.4375,48.4375,192.0],["1990-09-24",48.4375,48.4375,48.4375,48.4375,1200.0],["1990-09-25",46.875,46.875,46.875,46.875,504.0],["1990-09-26",45.3125,45.3125,45.3125,45.3125,56.0],["1990-09-27",45.3125,45.3125,43.75,43.75,408.0],["1990-09-28",43.75,43.75,42.1875,42.1875,616.0],["1990-10-01",42.1875,43.75,42.1875,42.1875,808.0],["1990-10-02",42.1875,42.1875,42.1875,42.1875,496.0],["1990-10-03",42.1875,43.75,42.1875,42.1875,272.0],["1990-10-04",43.75,43.75,43.75,43.75,8.0],["1990-10-05",43.75,43.75,42.1875,42.1875,416.0],["1990-10-08",40.625,40.625,39.0625,39.0625,968.0],["1990-10-09",39.0625,39.0625,37.5,37.5,512.0],["1990-10-10",37.5,39.0625,37.5,37.5,416.0],["1990-10-11",37.5,37.5,34.375,34.375,680.0],["1990-10-12",34.375,35.9375,31.25,34.375,848.0],["1990-10-15",32.8125,32.8125,25.0,28.125,2064.0],["1990-10-16",28.125,29.6875,26.5625,26.5625,504.0],["1990-10-17",26.5625,28.125,26.5625,28.125,1176.0],["1990-10-18",28.125,29.6875,28.125,29.6875,488.0],["1990-10-19",29.6875,31.25,29.6875,29.6875,1400.0],["1990-10-22",31.25,34.375,31.25,31.25,768.0],["1990-10-23",31.25,32.8125,29.6875,32.8125,272.0],["1990-10-24",34.375,37.5,34.375,37.5,392.0],["1990-10-25",37.5,42.1875,37.5,42.1875,1144.0],["1990-10-26",42.1875,42.1875,40.625,40.625,232.0],["1990-10-29",42.1875,42.1875,42.1875,42.1875,376.0],["1990-10-30",42.1875,43.75,42.1875,42.1875,248.0],["1990-10-31",42.1875,42.1875,40.625,40.625,224.0],["1990-11-01",40.625,40.625,37.5,37.5,400.0],["1990-11-02",37.5,39.0625,37.5,37.5,200.0],["1990-11-05",37.5,37.5,35.9375,37.5,216.0],["1990-11-06",37.5,37.5,34.375,34.375,864.0],["1990-11-07",34.375,35.9375,34.375,34.375,536.0],["1990-11-08",34.375,37.5,34.375,37.5,368.0],["1990-11-09",37.5,37.5,35.9375,35.9375,576.0],["1990-11-12",35.9375,37.5,35.9375,37.5,40.0],["1990-11-13",37.5,37.5,35.9375,35.9375,512.0],["1990-11-14",37.5,39.0625,37.5,39.0625,280.0],["1990-11-15",39.0625,40.625,37.5,37.5,240.0],["1990-11-16",37.5,37.5,34.375,37.5,464.0],["1990-11-19",37.5,37.5,35.9375,37.5,264.0],["1990-11-20",37.5,39.0625,37.5,37.5,1912.0],["1990-11-21",37.5,37.5,34.375,34.375,1664.0],["1990-11-23",35.9375,35.9375,35.9375,35.9375,448.0],["1990-11-26",35.9375,37.5,34.375,35.9375,664.0],["1990-11-27",35.9375,35.9375,34.375,34.375,480.0],["1990-11-28",34.375,37.5,34.375,35.9375,704.0],["1990-11-29",35.9375,37.5,34.375,35.9375,840.0],["1990-11-30",35.9375,37.5,34.375,35.9375,736.0],["1990-12-03",35.9375,37.5,35.9375,37.5,488.0],["1990-12-04",35.9375,35.9375,34.375,34.375,904.0],["1990-12-05",35.9375,37.5,35.9375,37.5,1136.0],["1990-12-06",37.5,43.75,37.5,37.5,3288.0],["1990-12-07",37.5,40.625,32.8125,35.9375,6696.0],["1990-12-10",35.9375,37.5,35.9375,35.9375,848.0],["1990-12-11",35.9375,37.5,35.9375,35.9375,776.0],["1990-12-12",35.9375,37.5,35.9375,35.9375,416.0],["1990-12-13",35.9375,37.5,35.9375,35.9375,360.0],["1990-12-14",35.9375,37.5,34.375,34.375,992.0],["1990-12-17",34.375,35.9375,34.375,34.375,824.0],["1990-12-18",35.9375,37.5,35.9375,37.5,2952.0],["1990-12-19",37.5,37.5,35.9375,37.5,6696.0],["1990-12-20",37.5,39.0625,35.9375,35.9375,1704.0],["1990-12-21",35.9375,35.9375,34.375,35.9375,1120.0],["1990-12-24",35.9375,37.5,35.9375,37.5,352.0],["1990-12-26",37.5,37.5,35.9375,37.5,776.0],["1990-12-27",37.5,37.5,34.375,34.375,1320.0],["1990-12-28",34.375,35.9375,34.375,35.9375,1784.0],["1990-12-31",35.9375,35.9375,34.375,35.9375,3328.0],["1991-01-02",35.9375,35.9375,34.375,34.375,688.0],["1991-01-03",34.375,37.5,34.375,37.5,720.0],["1991-01-04",37.5,37.5,35.9375,35.9375,840.0],["1991-01-07",35.9375,35.9375,34.375,34.375,1048.0],["1991-01-08",34.375,35.9375,32.8125,32.8125,5640.0],["1991-01-09",32.8125,34.375,32.8125,32.8125,992.0],["1991-01-10",32.8125,34.375,32.8125,34.375,352.0],["1991-01-11",34.375,34.375,32.8125,32.8125,832.0],["1991-01-14",32.8125,34.375,32.8125,34.375,328.0],["1991-01-15",34.375,34.375,32.8125,32.8125,848.0],["1991-01-16",32.8125,34.375,32.8125,32.8125,376.0],["1991-01-17",32.8125,34.375,32.8125,34.375,440.0],["1991-01-18",34.375,34.375,32.8125,34.375,184.0],["1991-01-21",34.375,35.9375,32.8125,35.9375,312.0],["1991-01-22",35.9375,37.5,35.9375,37.5,216.0],["1991-01-23",37.5,37.5,35.9375,35.9375,440.0],["1991-01-24",37.5,37.5,37.5,37.5,248.0],["1991-01-25",37.5,37.5,35.9375,37.5,1072.0],["1991-01-28",37.5,46.875,37.5,46.875,8432.0],["1991-01-29",46.875,51.5625,45.3125,51.5625,3048.0],["1991-01-30",51.5625,54.6875,51.5625,53.125,3144.0],["1991-01-31",53.125,54.6875,53.125,53.125,2344.0],["1991-02-01",53.125,53.125,46.875,48.4375,2368.0],["1991-02-04",48.4375,53.125,48.4375,53.125,1408.0],["1991-02-05",53.125,56.25,53.125,56.25,5880.0],["1991-02-06",56.25,57.8125,56.25,56.25,3448.0],["1991-02-07",56.25,56.25,46.875,46.875,2600.0],["1991-02-08",46.875,50.0,46.875,50.0,1184.0],["1991-02-11",50.0,56.25,50.0,53.125,5288.0],["1991-02-12",53.125,54.6875,51.5625,51.5625,968.0],["1991-02-13",51.5625,56.25,51.5625,54.6875,4712.0],["1991-02-14",54.6875,54.6875,51.5625,51.5625,1576.0],["1991-02-15",51.5625,53.125,51.5625,53.125,1312.0],["1991-02-19",53.125,64.0625,50.0,64.0625,6632.0],["1991-02-20",65.625,76.5625,65.625,71.875,9776.0],["1991-02-21",71.875,75.0,71.875,71.875,3688.0],["1991-02-22",71.875,84.375,71.875,75.0,10936.0],["1991-02-25",76.5625,81.25,76.5625,76.5625,4040.0],["1991-02-26",78.125,79.6875,78.125,78.125,8128.0],["1991-02-27",78.125,79.6875,75.0,78.125,3336.0],["1991-02-28",78.125,79.6875,76.5625,79.6875,4944.0],["1991-03-01",79.6875,89.0625,79.6875,87.5,7928.0],["1991-03-04",87.5,98.4375,87.5,93.75,6320.0],["1991-03-05",93.75,100.0,93.75,100.0,6248.0],["1991-03-06",100.0,101.5625,96.875,96.875,11680.0],["1991-03-07",93.75,93.75,84.375,93.75,5848.0],["1991-03-08",96.875,101.5625,96.875,101.5625,5944.0],["1991-03-11",101.5625,101.5625,100.0,101.5625,4536.0],["1991-03-12",101.5625,103.125,100.0,100.0,2456.0],["1991-03-13",100.0,100.0,98.4375,100.0,3952.0],["1991-03-14",100.0,100.0,98.4375,100.0,2952.0],["1991-03-15",98.4375,98.4375,96.875,96.875,2696.0],["1991-03-18",96.875,98.4375,92.1875,95.3125,5280.0],["1991-03-19",93.75,93.75,92.1875,93.75,3264.0],["1991-03-20",93.75,93.75,81.25,93.75,5640.0],["1991-03-21",93.75,95.3125,92.1875,92.1875,2464.0],["1991-03-22",92.1875,93.75,90.625,93.75,1160.0],["1991-03-25",92.1875,92.1875,92.1875,92.1875,248.0],["1991-03-26",92.1875,95.3125,92.1875,95.3125,4072.0],["1991-03-27",95.3125,95.3125,93.75,95.3125,1688.0],["1991-03-28",95.3125,98.4375,95.3125,96.875,808.0],["1991-04-01",100.0,103.125,100.0,100.0,2376.0],["1991-04-02",100.0,101.5625,98.4375,101.5625,704.0],["1991-04-03",101.5625,101.5625,100.0,100.0,1176.0],["1991-04-04",100.0,101.5625,100.0,100.0,440.0],["1991-04-05",100.0,100.0,98.4375,100.0,376.0],["1991-04-08",100.0,101.5625,98.4375,101.5625,1248.0],["1991-04-09",101.5625,103.125,100.0,101.5625,1304.0],["1991-04-10",101.5625,101.5625,98.4375,100.0,2152.0],["1991-04-11",100.0,100.0,98.4375,98.4375,752.0],["1991-04-12",98.4375,100.0,98.4375,98.4375,344.0],["1991-04-15",98.4375,103.125,98.4375,100.0,3168.0],["1991-04-16",100.0,100.0,98.4375,100.0,1656.0],["1991-04-17",100.0,103.125,100.0,100.0,2136.0],["1991-04-18",100.0,101.5625,98.4375,101.5625,4448.0],["1991-04-19",100.0,100.0,98.4375,100.0,2200.0],["1991-04-22",100.0,100.0,96.875,100.0,1856.0],["1991-04-23",100.0,101.5625,98.4375,100.0,1160.0],["1991-04-24",100.0,100.0,98.4375,100.0,1304.0],["1991-04-25",100.0,100.0,98.4375,100.0,4272.0],["1991-04-26",100.0,101.5625,100.0,101.5625,3328.0],["1991-04-29",100.0,100.0,100.0,100.0,1152.0],["1991-04-30",100.0,101.5625,100.0,100.0,1048.0],["1991-05-01",100.0,101.5625,98.4375,100.0,2440.0],["1991-05-02",100.0,101.5625,100.0,101.5625,480.0],["1991-05-03",101.5625,101.5625,100.0,101.5625,2176.0],["1991-05-06",101.5625,101.5625,100.0,101.5625,944.0],["1991-05-07",101.5625,103.125,101.5625,101.5625,304.0],["1991-05-08",101.5625,103.125,100.0,100.0,1592.0],["1991-05-09",100.0,100.0,100.0,100.0,1200.0],["1991-05-10",100.0,101.5625,100.0,100.0,2784.0],["1991-05-13",100.0,100.0,98.4375,100.0,616.0],["1991-05-14",100.0,101.5625,93.75,93.75,1200.0],["1991-05-15",93.75,95.3125,84.375,87.5,2520.0],["1991-05-16",87.5,87.5,84.375,85.9375,1696.0],["1991-05-17",85.9375,85.9375,84.375,85.9375,304.0],["1991-05-20",85.9375,87.5,85.9375,87.5,592.0],["1991-05-21",87.5,90.625,87.5,89.0625,264.0],["1991-05-22",89.0625,90.625,89.0625,89.0625,128.0],["1991-05-23",89.0625,89.0625,89.0625,89.0625,56.0],["1991-05-24",89.0625,90.625,89.0625,89.0625,272.0],["1991-05-28",89.0625,92.1875,89.0625,89.0625,344.0],["1991-05-29",89.0625,90.625,85.9375,90.625,360.0],["1991-05-30",92.1875,98.4375,92.1875,96.875,976.0],["1991-05-31",96.875,98.4375,96.875,98.4375,488.0],["1991-06-03",98.4375,98.4375,96.875,98.4375,456.0],["1991-06-04",98.4375,100.0,96.875,100.0,760.0],["1991-06-05",100.0,100.0,96.875,98.4375,1224.0],["1991-06-06",98.4375,100.0,98.4375,98.4375,624.0],["1991-06-07",98.4375,100.0,98.4375,100.0,968.0],["1991-06-10",98.4375,98.4375,98.4375,98.4375,664.0],["1991-06-11",98.4375,100.0,98.4375,98.4375,376.0],["1991-06-12",98.4375,98.4375,98.4375,98.4375,568.0],["1991-06-13",98.4375,98.4375,98.4375,98.4375,224.0],["1991-06-14",101.5625,107.8125,101.5625,104.6875,4616.0],["1991-06-17",104.6875,107.8125,104.6875,107.8125,1088.0],["1991-06-18",107.8125,107.8125,106.25,106.25,5352.0],["1991-06-19",106.25,106.25,103.125,103.125,1136.0],["1991-06-20",103.125,103.125,103.125,103.125,8.0],["1991-06-21",101.5625,101.5625,98.4375,98.4375,688.0],["1991-06-24",98.4375,98.4375,93.75,96.875,544.0],["1991-06-25",96.875,98.4375,96.875,96.875,664.0],["1991-06-26",96.875,98.4375,93.75,98.4375,1696.0],["1991-06-27",95.3125,95.3125,95.3125,95.3125,248.0],["1991-06-28",95.3125,112.5,93.75,112.5,4728.0],["1991-07-01",109.375,109.375,106.25,107.8125,1920.0],["1991-07-02",107.8125,109.375,101.5625,101.5625,896.0],["1991-07-03",95.3125,95.3125,93.75,93.75,20984.0],["1991-07-05",93.75,93.75,93.75,93.75,1664.0],["1991-07-08",93.75,95.3125,93.75,93.75,3216.0],["1991-07-09",93.75,95.3125,93.75,95.3125,2856.0],["1991-07-10",95.3125,95.3125,93.75,93.75,952.0],["1991-07-11",93.75,95.3125,93.75,93.75,1720.0],["1991-07-12",93.75,95.3125,93.75,93.75,224.0],["1991-07-15",93.75,93.75,90.625,92.1875,1760.0],["1991-07-16",92.1875,92.1875,90.625,90.625,616.0],["1991-07-17",90.625,90.625,89.0625,90.625,800.0],["1991-07-18",90.625,92.1875,90.625,92.1875,328.0],["1991-07-19",92.1875,92.1875,90.625,92.1875,320.0],["1991-07-22",90.625,90.625,90.625,90.625,216.0],["1991-07-23",90.625,92.1875,90.625,92.1875,448.0],["1991-07-24",90.625,90.625,90.625,90.625,312.0],["1991-07-25",90.625,90.625,90.625,90.625,456.0],["1991-07-26",90.625,90.625,85.9375,85.9375,1784.0],["1991-07-29",85.9375,85.9375,81.25,82.8125,2360.0],["1991-07-30",82.8125,84.375,81.25,84.375,696.0],["1991-07-31",84.375,84.375,82.8125,82.8125,232.0],["1991-08-01",84.375,84.375,84.375,84.375,568.0],["1991-08-02",84.375,85.9375,84.375,85.9375,304.0],["1991-08-05",85.9375,87.5,85.9375,85.9375,896.0],["1991-08-06",85.9375,87.5,85.9375,85.9375,232.0],["1991-08-07",85.9375,87.5,84.375,84.375,640.0],["1991-08-08",84.375,84.375,82.8125,84.375,1008.0],["1991-08-09",84.375,84.375,81.25,81.25,96.0],["1991-08-12",81.25,82.8125,79.6875,82.8125,152.0],["1991-08-13",82.8125,82.8125,81.25,82.8125,208.0],["1991-08-14",82.8125,82.8125,82.8125,82.8125,832.0],["1991-08-15",82.8125,84.375,82.8125,84.375,320.0],["1991-08-16",84.375,84.375,81.25,81.25,192.0],["1991-08-19",81.25,81.25,79.6875,81.25,176.0],["1991-08-20",81.25,84.375,81.25,81.25,664.0],["1991-08-21",81.25,85.9375,81.25,85.9375,376.0],["1991-08-22",85.9375,87.5,84.375,84.375,120.0],["1991-08-23",87.5,87.5,87.5,87.5,96.0],["1991-08-26",87.5,89.0625,84.375,89.0625,440.0],["1991-08-27",89.0625,89.0625,85.9375,85.9375,472.0],["1991-08-28",84.375,84.375,82.8125,84.375,96.0],["1991-08-29",82.8125,82.8125,79.6875,81.25,776.0],["1991-08-30",81.25,81.25,78.125,81.25,408.0],["1991-09-03",82.8125,84.375,82.8125,84.375,104.0],["1991-09-04",82.8125,82.8125,82.8125,82.8125,88.0],["1991-09-05",82.8125,85.9375,81.25,85.9375,11160.0],["1991-09-06",87.5,89.0625,87.5,87.5,1064.0],["1991-09-09",87.5,89.0625,87.5,89.0625,3288.0],["1991-09-10",89.0625,90.625,89.0625,89.0625,664.0],["1991-09-11",89.0625,90.625,89.0625,90.625,296.0],["1991-09-12",89.0625,89.0625,89.0625,89.0625,192.0],["1991-09-13",89.0625,90.625,87.5,89.0625,4848.0],["1991-09-16",89.0625,92.1875,89.0625,89.0625,1744.0],["1991-09-17",89.0625,90.625,89.0625,90.625,904.0],["1991-09-18",89.0625,89.0625,87.5,87.5,160.0],["1991-09-19",87.5,87.5,87.5,87.5,200.0],["1991-09-20",87.5,89.0625,87.5,89.0625,280.0],["1991-09-23",87.5,87.5,87.5,87.5,88.0],["1991-09-24",87.5,89.0625,87.5,87.5,792.0],["1991-09-25",84.375,84.375,79.6875,79.6875,448.0],["1991-09-26",79.6875,81.25,79.6875,79.6875,624.0],["1991-09-27",79.6875,79.6875,78.125,78.125,512.0],["1991-09-30",79.6875,85.9375,79.6875,84.375,1568.0],["1991-10-01",82.8125,82.8125,81.25,81.25,104.0],["1991-10-02",82.8125,82.8125,82.8125,82.8125,152.0],["1991-10-03",84.375,87.5,84.375,84.375,360.0],["1991-10-04",82.8125,82.8125,81.25,81.25,536.0],["1991-10-07",81.25,81.25,78.125,78.125,176.0],["1991-10-08",78.125,82.8125,76.5625,82.8125,784.0],["1991-10-09",82.8125,82.8125,81.25,81.25,472.0],["1991-10-10",81.25,90.625,78.125,84.375,2776.0],["1991-10-11",84.375,84.375,82.8125,84.375,272.0],["1991-10-14",84.375,84.375,82.8125,82.8125,368.0],["1991-10-15",82.8125,85.9375,82.8125,85.9375,736.0],["1991-10-16",82.8125,82.8125,82.8125,82.8125,592.0],["1991-10-17",82.8125,89.0625,82.8125,89.0625,440.0],["1991-10-18",89.0625,89.0625,87.5,89.0625,352.0],["1991-10-21",87.5,87.5,87.5,87.5,328.0],["1991-10-22",87.5,87.5,87.5,87.5,216.0],["1991-10-23",87.5,89.0625,87.5,87.5,504.0],["1991-10-24",87.5,87.5,81.25,81.25,1056.0],["1991-10-25",81.25,81.25,79.6875,81.25,96.0],["1991-10-28",81.25,81.25,81.25,81.25,304.0],["1991-10-29",79.6875,79.6875,79.6875,79.6875,512.0],["1991-10-30",79.6875,81.25,79.6875,79.6875,416.0],["1991-10-31",81.25,84.375,81.25,84.375,416.0],["1991-11-01",84.375,85.9375,82.8125,85.9375,624.0],["1991-11-04",85.9375,85.9375,84.375,85.9375,128.0],["1991-11-05",85.9375,85.9375,81.25,81.25,2080.0],["1991-11-06",82.8125,82.8125,82.8125,82.8125,8.0],["1991-11-07",81.25,81.25,81.25,81.25,8.0],["1991-11-08",81.25,82.8125,76.5625,79.6875,800.0],["1991-11-11",78.125,78.125,76.5625,76.5625,488.0],["1991-11-12",78.125,81.25,78.125,79.6875,368.0],["1991-11-13",79.6875,79.6875,78.125,78.125,1944.0],["1991-11-14",78.125,78.125,78.125,78.125,976.0],["1991-11-15",78.125,78.125,76.5625,76.5625,936.0],["1991-11-18",78.125,78.125,76.5625,78.125,440.0],["1991-11-19",78.125,78.125,76.5625,78.125,288.0],["1991-11-20",81.25,81.25,78.125,81.25,520.0],["1991-11-21",79.6875,79.6875,78.125,78.125,912.0],["1991-11-22",76.5625,78.125,73.4375,73.4375,776.0],["1991-11-25",75.0,79.6875,75.0,79.6875,2520.0],["1991-11-26",81.25,82.8125,79.6875,82.8125,4456.0],["1991-11-27",81.25,82.8125,81.25,81.25,184.0],["1991-11-29",79.6875,79.6875,79.6875,79.6875,40.0],["1991-12-02",81.25,87.5,81.25,87.5,2912.0],["1991-12-03",89.0625,89.0625,82.8125,82.8125,784.0],["1991-12-04",85.9375,87.5,85.9375,85.9375,976.0],["1991-12-05",87.5,87.5,85.9375,85.9375,1496.0],["1991-12-06",84.375,89.0625,84.375,87.5,1304.0],["1991-12-09",85.9375,89.0625,84.375,85.9375,2496.0],["1991-12-10",85.9375,85.9375,85.9375,85.9375,328.0],["1991-12-11",84.375,85.9375,84.375,84.375,72.0],["1991-12-12",84.375,87.5,84.375,87.5,312.0],["1991-12-13",87.5,87.5,85.9375,87.5,408.0],["1991-12-16",84.375,87.5,84.375,87.5,632.0],["1991-12-17",87.5,87.5,84.375,87.5,2144.0],["1991-12-18",87.5,87.5,84.375,85.9375,1464.0],["1991-12-19",87.5,89.0625,84.375,84.375,552.0],["1991-12-20",87.5,92.1875,85.9375,85.9375,2128.0],["1991-12-23",85.9375,101.5625,84.375,101.5625,5464.0],["1991-12-24",104.6875,107.8125,103.125,106.25,2224.0],["1991-12-26",109.375,112.5,107.8125,112.5,5032.0],["1991-12-27",112.5,121.875,112.5,120.3125,13168.0],["1991-12-30",143.75,146.875,135.9375,139.0625,28000.0],["1991-12-31",143.75,145.3125,126.5625,131.25,9952.0],["1992-01-02",125.0,131.25,118.75,125.0,8816.0],["1992-01-03",125.0,131.25,121.875,128.125,2376.0],["1992-01-06",131.25,137.5,126.5625,128.125,4320.0],["1992-01-07",129.6875,131.25,126.5625,131.25,3816.0],["1992-01-08",126.5625,129.6875,126.5625,129.6875,2072.0],["1992-01-09",131.25,146.875,131.25,142.1875,10872.0],["1992-01-10",143.75,146.875,135.9375,135.9375,3456.0],["1992-01-13",134.375,151.5625,134.375,150.0,5016.0],["1992-01-14",148.4375,148.4375,140.625,142.1875,3208.0],["1992-01-15",145.3125,150.0,143.75,148.4375,5392.0],["1992-01-16",151.5625,156.25,150.0,150.0,5784.0],["1992-01-17",153.125,156.25,142.1875,143.75,5064.0],["1992-01-20",145.3125,146.875,140.625,143.75,2608.0],["1992-01-21",145.3125,146.875,140.625,142.1875,1312.0],["1992-01-22",140.625,145.3125,139.0625,140.625,2976.0],["1992-01-23",142.1875,142.1875,139.0625,140.625,752.0],["1992-01-24",142.1875,142.1875,137.5,140.625,2024.0],["1992-01-27",145.3125,151.5625,143.75,145.3125,7144.0],["1992-01-28",146.875,148.4375,142.1875,146.875,11536.0],["1992-01-29",146.875,146.875,135.9375,137.5,9832.0],["1992-01-30",137.5,137.5,134.375,135.9375,1576.0],["1992-01-31",137.5,143.75,134.375,139.0625,7400.0],["1992-02-03",143.75,143.75,140.625,140.625,9736.0],["1992-02-04",142.1875,142.1875,139.0625,139.0625,2488.0],["1992-02-05",139.0625,139.0625,132.8125,134.375,1784.0],["1992-02-06",132.8125,143.75,132.8125,143.75,16096.0],["1992-02-07",145.3125,148.4375,143.75,148.4375,13424.0],["1992-02-10",150.0,159.375,150.0,159.375,14856.0],["1992-02-11",165.625,176.5625,162.5,175.0,16600.0],["1992-02-12",176.5625,203.125,171.875,196.875,25800.0],["1992-02-13",196.875,203.125,190.625,192.1875,9904.0],["1992-02-14",190.625,190.625,171.875,179.6875,7112.0],["1992-02-18",179.6875,203.125,179.6875,195.3125,11872.0],["1992-02-19",198.4375,198.4375,190.625,193.75,5312.0],["1992-02-20",195.3125,198.4375,193.75,193.75,4568.0],["1992-02-21",198.4375,198.4375,187.5,187.5,3864.0],["1992-02-24",184.375,190.625,181.25,189.0625,6080.0],["1992-02-25",190.625,192.1875,173.4375,176.5625,4352.0],["1992-02-26",175.0,178.125,170.3125,178.125,4664.0],["1992-02-27",179.6875,184.375,178.125,178.125,1784.0],["1992-02-28",178.125,178.125,175.0,175.0,1344.0],["1992-03-02",167.1875,173.4375,160.9375,171.875,7696.0],["1992-03-03",170.3125,173.4375,170.3125,173.4375,2088.0],["1992-03-04",176.5625,178.125,171.875,171.875,2184.0],["1992-03-05",173.4375,173.4375,167.1875,168.75,1352.0],["1992-03-06",167.1875,168.75,162.5,164.0625,8288.0],["1992-03-09",162.5,162.5,157.8125,159.375,1688.0],["1992-03-10",160.9375,160.9375,157.8125,159.375,2576.0],["1992-03-11",159.375,159.375,157.8125,157.8125,1216.0],["1992-03-12",159.375,159.375,146.875,153.125,3560.0],["1992-03-13",154.6875,157.8125,154.6875,157.8125,7192.0],["1992-03-16",157.8125,157.8125,156.25,157.8125,2368.0],["1992-03-17",159.375,160.9375,157.8125,157.8125,5936.0],["1992-03-18",159.375,164.0625,159.375,164.0625,9728.0],["1992-03-19",164.0625,168.75,164.0625,168.75,9848.0],["1992-03-20",168.75,173.4375,167.1875,173.4375,11736.0],["1992-03-23",171.875,171.875,170.3125,170.3125,1464.0],["1992-03-24",171.875,171.875,164.0625,167.1875,4472.0],["1992-03-25",170.3125,171.875,168.75,171.875,2920.0],["1992-03-26",173.4375,173.4375,156.25,164.0625,2072.0],["1992-03-27",162.5,162.5,153.125,153.125,3584.0],["1992-03-30",153.125,153.125,146.875,146.875,2472.0],["1992-03-31",146.875,154.6875,146.875,154.6875,1808.0],["1992-04-01",151.5625,156.25,150.0,156.25,2768.0],["1992-04-02",159.375,167.1875,159.375,167.1875,10376.0],["1992-04-03",171.875,171.875,160.9375,160.9375,3784.0],["1992-04-06",160.9375,164.0625,160.9375,162.5,1464.0],["1992-04-07",164.0625,164.0625,153.125,153.125,1344.0],["1992-04-08",151.5625,160.9375,145.3125,160.9375,3080.0],["1992-04-09",160.9375,164.0625,160.9375,162.5,4208.0],["1992-04-10",164.0625,165.625,162.5,164.0625,2040.0],["1992-04-13",164.0625,164.0625,157.8125,157.8125,608.0],["1992-04-14",154.6875,157.8125,153.125,157.8125,1080.0],["1992-04-15",160.9375,167.1875,159.375,167.1875,4408.0],["1992-04-16",168.75,168.75,164.0625,168.75,2032.0],["1992-04-20",167.1875,167.1875,159.375,162.5,3408.0],["1992-04-21",159.375,162.5,156.25,160.9375,1704.0],["1992-04-22",162.5,165.625,157.8125,157.8125,912.0],["1992-04-23",157.8125,159.375,151.5625,151.5625,2920.0],["1992-04-24",150.0,150.0,146.875,148.4375,1312.0],["1992-04-27",148.4375,150.0,145.3125,146.875,1232.0],["1992-04-28",145.3125,146.875,139.0625,140.625,2032.0],["1992-04-29",137.5,137.5,131.25,134.375,4992.0],["1992-04-30",135.9375,139.0625,135.9375,135.9375,3456.0],["1992-05-01",137.5,140.625,137.5,140.625,696.0],["1992-05-04",142.1875,146.875,142.1875,145.3125,1592.0],["1992-05-05",145.3125,145.3125,143.75,143.75,1120.0],["1992-05-06",143.75,145.3125,143.75,145.3125,608.0],["1992-05-07",146.875,146.875,143.75,145.3125,376.0],["1992-05-08",145.3125,145.3125,142.1875,142.1875,408.0],["1992-05-11",140.625,142.1875,140.625,140.625,968.0],["1992-05-12",140.625,143.75,139.0625,143.75,3240.0],["1992-05-13",143.75,143.75,140.625,140.625,504.0],["1992-05-14",137.5,137.5,134.375,135.9375,1096.0],["1992-05-15",135.9375,137.5,135.9375,137.5,1128.0],["1992-05-18",137.5,139.0625,137.5,139.0625,832.0],["1992-05-19",137.5,140.625,135.9375,139.0625,2136.0],["1992-05-20",137.5,139.0625,135.9375,135.9375,976.0],["1992-05-21",134.375,137.5,134.375,134.375,448.0],["1992-05-22",132.8125,134.375,132.8125,134.375,264.0],["1992-05-26",135.9375,137.5,132.8125,132.8125,776.0],["1992-05-27",131.25,132.8125,129.6875,131.25,656.0],["1992-05-28",131.25,131.25,118.75,120.3125,38560.0],["1992-05-29",118.75,120.3125,114.0625,117.1875,10520.0],["1992-06-01",117.1875,117.1875,112.5,114.0625,22064.0],["1992-06-02",115.625,118.75,114.0625,118.75,8840.0],["1992-06-03",120.3125,123.4375,120.3125,121.875,8200.0],["1992-06-04",123.4375,128.125,123.4375,125.0,9800.0],["1992-06-05",126.5625,131.25,126.5625,131.25,4000.0],["1992-06-08",131.25,131.25,125.0,126.5625,2320.0],["1992-06-09",126.5625,126.5625,125.0,126.5625,1000.0],["1992-06-10",128.125,128.125,121.875,121.875,1872.0],["1992-06-11",121.875,121.875,120.3125,121.875,2120.0],["1992-06-12",121.875,121.875,118.75,120.3125,1104.0],["1992-06-15",117.1875,117.1875,112.5,112.5,5448.0],["1992-06-16",114.0625,115.625,109.375,109.375,7936.0],["1992-06-17",110.9375,112.5,101.5625,101.5625,4480.0],["1992-06-18",101.5625,104.6875,101.5625,103.125,3288.0],["1992-06-19",104.6875,115.625,104.6875,115.625,2312.0],["1992-06-22",114.0625,118.75,110.9375,118.75,2736.0],["1992-06-23",118.75,120.3125,115.625,115.625,1304.0],["1992-06-24",114.0625,115.625,112.5,112.5,1216.0],["1992-06-25",112.5,114.0625,112.5,112.5,544.0],["1992-06-26",112.5,112.5,110.9375,112.5,1704.0],["1992-06-29",114.0625,117.1875,112.5,117.1875,752.0],["1992-06-30",118.75,121.875,118.75,120.3125,960.0],["1992-07-01",120.3125,123.4375,120.3125,121.875,1056.0],["1992-07-02",125.0,137.5,125.0,137.5,11768.0],["1992-07-06",140.625,142.1875,134.375,134.375,2552.0],["1992-07-07",134.375,137.5,131.25,131.25,1352.0],["1992-07-08",129.6875,129.6875,120.3125,123.4375,1416.0],["1992-07-09",120.3125,125.0,120.3125,125.0,560.0],["1992-07-10",125.0,126.5625,123.4375,125.0,1376.0],["1992-07-13",125.0,126.5625,123.4375,126.5625,960.0],["1992-07-14",128.125,137.5,126.5625,137.5,3280.0],["1992-07-15",140.625,146.875,139.0625,140.625,10024.0],["1992-07-16",142.1875,142.1875,132.8125,134.375,2504.0],["1992-07-17",131.25,131.25,125.0,126.5625,1448.0],["1992-07-20",125.0,126.5625,121.875,126.5625,4768.0],["1992-07-21",126.5625,126.5625,125.0,125.0,848.0],["1992-07-22",121.875,128.125,121.875,125.0,5624.0],["1992-07-23",126.5625,126.5625,123.4375,123.4375,856.0],["1992-07-24",125.0,125.0,123.4375,125.0,200.0],["1992-07-27",125.0,125.0,123.4375,123.4375,1456.0],["1992-07-28",123.4375,135.9375,123.4375,134.375,9432.0],["1992-07-29",135.9375,145.3125,135.9375,142.1875,12632.0],["1992-07-30",145.3125,145.3125,142.1875,143.75,3728.0],["1992-07-31",145.3125,148.4375,145.3125,148.4375,2768.0],["1992-08-03",148.4375,150.0,146.875,150.0,3488.0],["1992-08-04",148.4375,150.0,148.4375,150.0,2184.0],["1992-08-05",146.875,148.4375,145.3125,145.3125,2112.0],["1992-08-06",148.4375,150.0,143.75,150.0,3632.0],["1992-08-07",150.0,153.125,150.0,151.5625,2608.0],["1992-08-10",148.4375,151.5625,148.4375,151.5625,1824.0],["1992-08-11",153.125,153.125,150.0,150.0,1280.0],["1992-08-12",150.0,150.0,139.0625,140.625,5376.0],["1992-08-13",142.1875,142.1875,139.0625,140.625,760.0],["1992-08-14",142.1875,142.1875,139.0625,140.625,2736.0],["1992-08-17",140.625,148.4375,140.625,148.4375,5680.0],["1992-08-18",146.875,148.4375,146.875,148.4375,1192.0],["1992-08-19",148.4375,150.0,146.875,146.875,2456.0],["1992-08-20",148.4375,154.6875,148.4375,153.125,6152.0],["1992-08-21",151.5625,151.5625,143.75,143.75,944.0],["1992-08-24",143.75,143.75,131.25,134.375,2152.0],["1992-08-25",135.9375,135.9375,125.0,128.125,8400.0],["1992-08-26",129.6875,131.25,129.6875,129.6875,2408.0],["1992-08-27",131.25,139.0625,131.25,137.5,3792.0],["1992-08-28",137.5,137.5,134.375,137.5,1200.0],["1992-08-31",137.5,137.5,134.375,134.375,1408.0],["1992-09-01",132.8125,132.8125,129.6875,132.8125,1760.0],["1992-09-02",134.375,134.375,131.25,132.8125,416.0],["1992-09-03",132.8125,132.8125,129.6875,129.6875,384.0],["1992-09-04",128.125,129.6875,128.125,129.6875,176.0],["1992-09-08",126.5625,126.5625,123.4375,123.4375,1920.0],["1992-09-09",121.875,125.0,121.875,123.4375,1200.0],["1992-09-10",123.4375,125.0,121.875,121.875,3328.0],["1992-09-11",118.75,123.4375,114.0625,123.4375,3872.0],["1992-09-14",123.4375,123.4375,123.4375,123.4375,0.0],["1992-09-15",123.4375,123.4375,123.4375,123.4375,0.0],["1992-09-16",123.4375,123.4375,123.4375,123.4375,0.0],["1992-09-17",123.4375,123.4375,123.4375,123.4375,0.0],["1992-09-18",123.4375,123.4375,123.4375,123.4375,0.0],["1992-09-21",123.4375,123.4375,123.4375,123.4375,0.0],["1992-09-22",123.4375,123.4375,123.4375,123.4375,0.0],["1992-09-23",123.4375,123.4375,123.4375,123.4375,0.0],["1992-09-24",123.4375,123.4375,123.4375,123.4375,0.0],["1992-09-25",123.4375,123.4375,123.4375,123.4375,0.0],["1992-09-28",123.4375,123.4375,123.4375,123.4375,0.0],["1992-09-29",123.4375,123.4375,123.4375,123.4375,0.0],["1992-09-30",123.4375,123.4375,123.4375,123.4375,0.0],["1992-10-01",123.4375,123.4375,123.4375,123.4375,0.0],["1992-10-02",123.4375,123.4375,123.4375,123.4375,0.0],["1992-10-05",123.4375,123.4375,123.4375,123.4375,0.0],["1992-10-06",123.4375,123.4375,123.4375,123.4375,0.0],["1992-10-07",123.4375,123.4375,123.4375,123.4375,0.0],["1992-10-08",123.4375,123.4375,123.4375,123.4375,0.0],["1992-10-09",123.4375,123.4375,123.4375,123.4375,0.0],["1992-10-12",123.4375,123.4375,123.4375,123.4375,0.0],["1992-10-13",123.4375,123.4375,123.4375,123.4375,0.0],["1992-10-14",114.0625,123.4375,112.5,112.5,304.0],["1992-10-15",112.5,117.1875,112.5,115.625,1040.0],["1992-10-16",117.1875,117.1875,115.625,115.625,256.0],["1992-10-19",115.625,117.1875,114.0625,115.625,632.0],["1992-10-20",115.625,121.875,115.625,121.875,920.0],["1992-10-21",120.3125,121.875,120.3125,121.875,1008.0],["1992-10-22",121.875,121.875,118.75,118.75,384.0],["1992-10-23",120.3125,120.3125,117.1875,118.75,184.0],["1992-10-26",115.625,117.1875,115.625,115.625,848.0],["1992-10-27",117.1875,118.75,117.1875,117.1875,712.0],["1992-10-28",117.1875,117.1875,117.1875,117.1875,248.0],["1992-10-29",118.75,118.75,117.1875,117.1875,1152.0],["1992-10-30",118.75,118.75,115.625,118.75,456.0],["1992-11-02",118.75,121.875,118.75,121.875,336.0],["1992-11-03",121.875,121.875,118.75,118.75,264.0],["1992-11-04",118.75,120.3125,118.75,118.75,688.0],["1992-11-05",117.1875,120.3125,117.1875,120.3125,560.0],["1992-11-06",118.75,134.375,118.75,134.375,1672.0],["1992-11-09",134.375,134.375,129.6875,132.8125,520.0],["1992-11-10",132.8125,135.9375,132.8125,135.9375,720.0],["1992-11-11",135.9375,139.0625,134.375,139.0625,864.0],["1992-11-12",139.0625,140.625,134.375,134.375,1176.0],["1992-11-13",135.9375,135.9375,131.25,131.25,1032.0],["1992-11-16",131.25,134.375,131.25,132.8125,360.0],["1992-11-17",134.375,134.375,132.8125,132.8125,192.0],["1992-11-18",131.25,132.8125,131.25,131.25,280.0],["1992-11-19",129.6875,131.25,128.125,131.25,560.0],["1992-11-20",131.25,134.375,129.6875,134.375,1200.0],["1992-11-23",132.8125,132.8125,129.6875,131.25,592.0],["1992-11-24",129.6875,132.8125,129.6875,131.25,464.0],["1992-11-25",134.375,137.5,134.375,137.5,1336.0],["1992-11-27",137.5,139.0625,135.9375,137.5,1096.0],["1992-11-30",139.0625,139.0625,135.9375,137.5,1048.0],["1992-12-01",139.0625,142.1875,135.9375,142.1875,1800.0],["1992-12-02",142.1875,150.0,139.0625,150.0,3776.0],["1992-12-03",150.0,150.0,145.3125,145.3125,1624.0],["1992-12-04",148.4375,153.125,148.4375,151.5625,2832.0],["1992-12-07",153.125,160.9375,153.125,160.9375,2328.0],["1992-12-08",160.9375,160.9375,154.6875,156.25,1424.0],["1992-12-09",154.6875,157.8125,150.0,157.8125,2216.0],["1992-12-10",156.25,164.0625,156.25,159.375,1480.0],["1992-12-11",157.8125,159.375,154.6875,154.6875,1192.0],["1992-12-14",154.6875,157.8125,154.6875,154.6875,464.0],["1992-12-15",154.6875,160.9375,154.6875,159.375,1176.0],["1992-12-16",160.9375,164.0625,154.6875,154.6875,1568.0],["1992-12-17",150.0,150.0,137.5,145.3125,9360.0],["1992-12-18",145.3125,146.875,145.3125,146.875,440.0],["1992-12-21",143.75,145.3125,140.625,145.3125,1600.0],["1992-12-22",146.875,150.0,143.75,143.75,3400.0],["1992-12-23",145.3125,145.3125,143.75,143.75,336.0],["1992-12-24",143.75,145.3125,143.75,145.3125,104.0],["1992-12-28",143.75,148.4375,143.75,146.875,1504.0],["1992-12-29",148.4375,148.4375,145.3125,148.4375,1112.0],["1992-12-30",146.875,153.125,146.875,151.5625,1168.0],["1992-12-31",151.5625,151.5625,143.75,143.75,1176.0],["1993-01-04",143.75,150.0,143.75,148.4375,1256.0],["1993-01-05",150.0,150.0,146.875,146.875,608.0],["1993-01-06",145.3125,146.875,143.75,146.875,1920.0],["1993-01-07",146.875,146.875,145.3125,145.3125,840.0],["1993-01-08",145.3125,146.875,143.75,143.75,2584.0],["1993-01-11",143.75,145.3125,143.75,145.3125,904.0],["1993-01-12",146.875,146.875,143.75,143.75,2728.0],["1993-01-13",143.75,145.3125,142.1875,143.75,4008.0],["1993-01-14",145.3125,157.8125,145.3125,151.5625,4032.0],["1993-01-15",151.5625,153.125,146.875,146.875,3184.0],["1993-01-18",143.75,143.75,140.625,142.1875,10136.0],["1993-01-19",142.1875,145.3125,140.625,145.3125,2208.0],["1993-01-20",146.875,146.875,140.625,140.625,1320.0],["1993-01-21",142.1875,145.3125,140.625,143.75,1280.0],["1993-01-22",143.75,143.75,140.625,140.625,952.0],["1993-01-25",140.625,150.0,140.625,148.4375,1832.0],["1993-01-26",151.5625,153.125,151.5625,151.5625,6456.0],["1993-01-27",151.5625,153.125,148.4375,148.4375,864.0],["1993-01-28",146.875,150.0,145.3125,148.4375,1816.0],["1993-01-29",146.875,150.0,146.875,150.0,560.0],["1993-02-01",150.0,151.5625,148.4375,150.0,2552.0],["1993-02-02",150.0,150.0,148.4375,148.4375,1000.0],["1993-02-03",146.875,151.5625,146.875,150.0,1968.0],["1993-02-04",150.0,151.5625,148.4375,148.4375,1176.0],["1993-02-05",150.0,154.6875,148.4375,151.5625,1960.0],["1993-02-08",150.0,153.125,150.0,153.125,1208.0],["1993-02-09",154.6875,154.6875,148.4375,151.5625,1000.0],["1993-02-10",151.5625,154.6875,150.0,150.0,1072.0],["1993-02-11",150.0,150.0,146.875,148.4375,4888.0],["1993-02-12",146.875,148.4375,146.875,148.4375,144.0],["1993-02-16",146.875,146.875,142.1875,143.75,808.0],["1993-02-17",142.1875,142.1875,140.625,140.625,1264.0],["1993-02-18",140.625,142.1875,137.5,139.0625,8512.0],["1993-02-19",140.625,142.1875,137.5,140.625,744.0],["1993-02-22",139.0625,140.625,139.0625,139.0625,112.0],["1993-02-23",135.9375,151.5625,132.8125,150.0,2944.0],["1993-02-24",146.875,148.4375,146.875,146.875,2520.0],["1993-02-25",145.3125,145.3125,143.75,145.3125,320.0],["1993-02-26",146.875,146.875,137.5,143.75,5480.0],["1993-03-01",143.75,145.3125,142.1875,143.75,3808.0],["1993-03-02",142.1875,145.3125,142.1875,145.3125,2128.0],["1993-03-03",146.875,151.5625,145.3125,151.5625,1392.0],["1993-03-04",150.0,150.0,143.75,150.0,2328.0],["1993-03-05",148.4375,150.0,148.4375,148.4375,11496.0],["1993-03-08",148.4375,148.4375,146.875,146.875,504.0],["1993-03-09",146.875,150.0,146.875,150.0,7592.0],["1993-03-10",150.0,151.5625,148.4375,151.5625,1392.0],["1993-03-11",151.5625,154.6875,151.5625,151.5625,488.0],["1993-03-12",150.0,153.125,150.0,153.125,632.0],["1993-03-15",151.5625,154.6875,151.5625,151.5625,1128.0],["1993-03-16",150.0,151.5625,150.0,150.0,1144.0],["1993-03-17",148.4375,148.4375,143.75,143.75,688.0],["1993-03-18",146.875,146.875,142.1875,142.1875,1480.0],["1993-03-19",140.625,142.1875,139.0625,140.625,1424.0],["1993-03-22",140.625,142.1875,139.0625,139.0625,1104.0],["1993-03-23",140.625,140.625,137.5,139.0625,472.0],["1993-03-24",139.0625,139.0625,132.8125,132.8125,2392.0],["1993-03-25",132.8125,134.375,131.25,132.8125,2424.0],["1993-03-26",132.8125,134.375,131.25,134.375,1304.0],["1993-03-29",135.9375,135.9375,132.8125,132.8125,1032.0],["1993-03-30",131.25,134.375,131.25,134.375,2576.0],["1993-03-31",134.375,135.9375,132.8125,135.9375,1032.0],["1993-04-01",132.8125,134.375,131.25,134.375,5656.0],["1993-04-02",132.8125,134.375,131.25,132.8125,4248.0],["1993-04-05",132.8125,132.8125,131.25,132.8125,2440.0],["1993-04-06",132.8125,134.375,132.8125,132.8125,1384.0],["1993-04-07",131.25,132.8125,131.25,132.8125,5504.0],["1993-04-08",132.8125,134.375,132.8125,132.8125,312.0],["1993-04-12",132.8125,135.9375,132.8125,132.8125,872.0],["1993-04-13",132.8125,134.375,132.8125,134.375,2336.0],["1993-04-14",134.375,134.375,132.8125,132.8125,3808.0],["1993-04-15",135.9375,143.75,132.8125,134.375,9016.0],["1993-04-16",134.375,134.375,131.25,132.8125,16360.0],["1993-04-19",134.375,142.1875,134.375,137.5,10184.0],["1993-04-20",137.5,140.625,137.5,140.625,1632.0],["1993-04-21",139.0625,140.625,137.5,137.5,1872.0],["1993-04-22",139.0625,139.0625,137.5,137.5,288.0],["1993-04-23",137.5,137.5,135.9375,135.9375,488.0],["1993-04-26",137.5,137.5,135.9375,135.9375,1800.0],["1993-04-27",135.9375,135.9375,132.8125,132.8125,4088.0],["1993-04-28",131.25,134.375,131.25,134.375,8864.0],["1993-04-29",134.375,134.375,132.8125,134.375,1584.0],["1993-04-30",135.9375,135.9375,134.375,135.9375,3472.0],["1993-05-03",134.375,140.625,132.8125,140.625,1832.0],["1993-05-04",140.625,142.1875,140.625,140.625,3256.0],["1993-05-05",140.625,145.3125,140.625,145.3125,976.0],["1993-05-06",145.3125,150.0,143.75,150.0,2064.0],["1993-05-07",150.0,151.5625,146.875,148.4375,3824.0],["1993-05-10",146.875,148.4375,146.875,148.4375,696.0],["1993-05-11",146.875,146.875,146.875,146.875,1544.0],["1993-05-12",143.75,143.75,139.0625,139.0625,1432.0],["1993-05-13",140.625,140.625,137.5,139.0625,480.0],["1993-05-14",137.5,137.5,135.9375,135.9375,144.0],["1993-05-17",135.9375,137.5,135.9375,135.9375,216.0],["1993-05-18",135.9375,137.5,134.375,135.9375,640.0],["1993-05-19",135.9375,139.0625,134.375,137.5,992.0],["1993-05-20",139.0625,139.0625,137.5,139.0625,3904.0],["1993-05-21",137.5,143.75,137.5,142.1875,2312.0],["1993-05-24",142.1875,143.75,139.0625,139.0625,16216.0],["1993-05-25",139.0625,143.75,139.0625,143.75,728.0],["1993-05-26",143.75,148.4375,143.75,145.3125,488.0],["1993-05-27",146.875,146.875,143.75,145.3125,952.0],["1993-05-28",145.3125,145.3125,142.1875,142.1875,968.0],["1993-06-01",145.3125,146.875,142.1875,142.1875,576.0],["1993-06-02",142.1875,145.3125,140.625,145.3125,3576.0],["1993-06-03",148.4375,153.125,148.4375,148.4375,2592.0],["1993-06-04",148.4375,150.0,146.875,146.875,7552.0],["1993-06-07",148.4375,148.4375,145.3125,145.3125,3136.0],["1993-06-08",143.75,145.3125,143.75,143.75,792.0],["1993-06-09",143.75,145.3125,143.75,143.75,216.0],["1993-06-10",145.3125,145.3125,143.75,143.75,1168.0],["1993-06-11",145.3125,146.875,143.75,145.3125,1480.0],["1993-06-14",143.75,145.3125,143.75,143.75,568.0],["1993-06-15",143.75,146.875,143.75,146.875,592.0],["1993-06-16",146.875,146.875,145.3125,146.875,512.0],["1993-06-17",145.3125,145.3125,143.75,145.3125,872.0],["1993-06-18",145.3125,145.3125,142.1875,142.1875,1240.0],["1993-06-21",143.75,145.3125,142.1875,145.3125,528.0],["1993-06-22",145.3125,145.3125,140.625,143.75,6576.0],["1993-06-23",143.75,146.875,142.1875,143.75,632.0],["1993-06-24",142.1875,145.3125,140.625,145.3125,440.0],["1993-06-25",143.75,143.75,140.625,142.1875,592.0],["1993-06-28",142.1875,145.3125,140.625,145.3125,1040.0],["1993-06-29",146.875,146.875,140.625,142.1875,880.0],["1993-06-30",140.625,142.1875,140.625,140.625,1360.0],["1993-07-01",142.1875,142.1875,140.625,142.1875,2488.0],["1993-07-02",140.625,143.75,140.625,143.75,552.0],["1993-07-06",143.75,146.875,142.1875,143.75,5424.0],["1993-07-07",143.75,145.3125,143.75,143.75,408.0],["1993-07-08",142.1875,142.1875,139.0625,139.0625,1096.0],["1993-07-09",135.9375,137.5,134.375,137.5,840.0],["1993-07-12",139.0625,140.625,137.5,139.0625,2024.0],["1993-07-13",139.0625,140.625,137.5,137.5,1120.0],["1993-07-14",137.5,139.0625,137.5,137.5,1448.0],["1993-07-15",139.0625,139.0625,135.9375,135.9375,2064.0],["1993-07-16",137.5,139.0625,137.5,139.0625,1144.0],["1993-07-19",137.5,140.625,137.5,137.5,3120.0],["1993-07-20",137.5,137.5,135.9375,135.9375,712.0],["1993-07-21",134.375,137.5,134.375,135.9375,2584.0],["1993-07-22",135.9375,135.9375,134.375,134.375,344.0],["1993-07-23",134.375,135.9375,132.8125,135.9375,760.0],["1993-07-26",135.9375,135.9375,135.9375,135.9375,120.0],["1993-07-27",135.9375,139.0625,135.9375,137.5,1560.0],["1993-07-28",139.0625,140.625,135.9375,140.625,4784.0],["1993-07-29",140.625,145.3125,140.625,143.75,1112.0],["1993-07-30",143.75,146.875,143.75,145.3125,1432.0],["1993-08-02",145.3125,145.3125,143.75,143.75,688.0],["1993-08-03",143.75,145.3125,142.1875,142.1875,320.0],["1993-08-04",142.1875,143.75,142.1875,142.1875,448.0],["1993-08-05",142.1875,143.75,142.1875,143.75,984.0],["1993-08-06",142.1875,145.3125,142.1875,143.75,736.0],["1993-08-09",143.75,145.3125,143.75,143.75,1152.0],["1993-08-10",143.75,146.875,142.1875,146.875,1464.0],["1993-08-11",145.3125,151.5625,145.3125,151.5625,1648.0],["1993-08-12",154.6875,154.6875,150.0,151.5625,1496.0],["1993-08-13",153.125,156.25,153.125,154.6875,1368.0],["1993-08-16",156.25,156.25,153.125,153.125,296.0],["1993-08-17",154.6875,154.6875,150.0,150.0,768.0],["1993-08-18",148.4375,153.125,146.875,153.125,2392.0],["1993-08-19",154.6875,164.0625,154.6875,162.5,5520.0],["1993-08-20",164.0625,173.4375,164.0625,173.4375,9296.0],["1993-08-23",173.4375,176.5625,173.4375,175.0,4656.0],["1993-08-24",175.0,175.0,168.75,170.3125,1840.0],["1993-08-25",168.75,175.0,168.75,173.4375,10384.0],["1993-08-26",171.875,173.4375,170.3125,171.875,904.0],["1993-08-27",175.0,175.0,171.875,171.875,2000.0],["1993-08-30",173.4375,173.4375,171.875,171.875,1008.0],["1993-08-31",171.875,173.4375,171.875,171.875,2432.0],["1993-09-01",178.125,184.375,178.125,184.375,6000.0],["1993-09-02",184.375,184.375,176.5625,176.5625,7328.0],["1993-09-03",175.0,179.6875,175.0,179.6875,1368.0],["1993-09-07",178.125,178.125,173.4375,173.4375,424.0],["1993-09-08",175.0,175.0,165.625,165.625,1096.0],["1993-09-09",168.75,170.3125,168.75,168.75,3072.0],["1993-09-10",171.875,171.875,168.75,168.75,600.0],["1993-09-13",170.3125,175.0,170.3125,175.0,824.0],["1993-09-14",173.4375,173.4375,167.1875,168.75,1848.0],["1993-09-15",167.1875,168.75,167.1875,167.1875,784.0],["1993-09-16",167.1875,170.3125,167.1875,167.1875,400.0],["1993-09-17",167.1875,168.75,167.1875,167.1875,680.0],["1993-09-20",168.75,170.3125,168.75,168.75,496.0],["1993-09-21",170.3125,173.4375,170.3125,171.875,2064.0],["1993-09-22",170.3125,173.4375,170.3125,173.4375,1120.0],["1993-09-23",173.4375,173.4375,171.875,171.875,312.0],["1993-09-24",171.875,176.5625,171.875,173.4375,920.0],["1993-09-27",175.0,175.0,171.875,171.875,848.0],["1993-09-28",171.875,173.4375,170.3125,170.3125,464.0],["1993-09-29",170.3125,171.875,170.3125,170.3125,472.0],["1993-09-30",171.875,178.125,171.875,178.125,3248.0],["1993-10-01",178.125,178.125,171.875,173.4375,888.0],["1993-10-04",171.875,179.6875,171.875,179.6875,2136.0],["1993-10-05",181.25,182.8125,178.125,178.125,1208.0],["1993-10-06",179.6875,179.6875,178.125,179.6875,504.0],["1993-10-07",179.6875,179.6875,175.0,175.0,336.0],["1993-10-08",176.5625,179.6875,175.0,179.6875,672.0],["1993-10-11",179.6875,179.6875,178.125,179.6875,336.0],["1993-10-12",181.25,198.4375,179.6875,190.625,12248.0],["1993-10-13",190.625,201.5625,185.9375,200.0,9008.0],["1993-10-14",204.6875,209.375,204.6875,207.8125,7712.0],["1993-10-15",206.25,214.0625,206.25,214.0625,5600.0],["1993-10-18",214.0625,225.0,214.0625,221.875,4848.0],["1993-10-19",225.0,225.0,214.0625,214.0625,5872.0],["1993-10-20",212.5,212.5,209.375,210.9375,3080.0],["1993-10-21",209.375,209.375,204.6875,207.8125,1296.0],["1993-10-22",209.375,210.9375,207.8125,210.9375,1480.0],["1993-10-25",212.5,221.875,212.5,220.3125,1784.0],["1993-10-26",220.3125,220.3125,217.1875,218.75,2800.0],["1993-10-27",217.1875,221.875,217.1875,221.875,1680.0],["1993-10-28",221.875,225.0,220.3125,220.3125,2112.0],["1993-10-29",218.75,221.875,218.75,221.875,920.0],["1993-11-01",221.875,226.5625,221.875,225.0,6352.0],["1993-11-02",225.0,226.5625,223.4375,225.0,2304.0],["1993-11-03",223.4375,226.5625,221.875,221.875,3488.0],["1993-11-04",221.875,221.875,220.3125,220.3125,632.0],["1993-11-05",220.3125,220.3125,204.6875,209.375,8504.0],["1993-11-08",210.9375,212.5,209.375,209.375,2472.0],["1993-11-09",212.5,212.5,207.8125,207.8125,1280.0],["1993-11-10",206.25,209.375,204.6875,204.6875,840.0],["1993-11-11",204.6875,204.6875,198.4375,200.0,1792.0],["1993-11-12",200.0,201.5625,198.4375,200.0,5712.0],["1993-11-15",198.4375,198.4375,195.3125,195.3125,848.0],["1993-11-16",192.1875,193.75,187.5,193.75,1952.0],["1993-11-17",193.75,193.75,185.9375,187.5,1400.0],["1993-11-18",187.5,187.5,175.0,181.25,3152.0],["1993-11-19",179.6875,182.8125,179.6875,182.8125,616.0],["1993-11-22",182.8125,182.8125,179.6875,182.8125,624.0],["1993-11-23",179.6875,182.8125,179.6875,182.8125,1872.0],["1993-11-24",181.25,182.8125,179.6875,179.6875,488.0],["1993-11-26",181.25,182.8125,181.25,181.25,800.0],["1993-11-29",184.375,185.9375,182.8125,185.9375,1448.0],["1993-11-30",187.5,196.875,187.5,195.3125,1928.0],["1993-12-01",193.75,195.3125,190.625,190.625,1056.0],["1993-12-02",192.1875,193.75,190.625,192.1875,784.0],["1993-12-03",193.75,193.75,192.1875,192.1875,856.0],["1993-12-06",193.75,195.3125,192.1875,193.75,536.0],["1993-12-07",195.3125,195.3125,192.1875,193.75,664.0],["1993-12-08",195.3125,198.4375,195.3125,198.4375,1320.0],["1993-12-09",196.875,196.875,193.75,193.75,840.0],["1993-12-10",193.75,195.3125,189.0625,189.0625,816.0],["1993-12-13",189.0625,190.625,187.5,189.0625,672.0],["1993-12-14",193.75,193.75,189.0625,189.0625,840.0],["1993-12-15",189.0625,195.3125,189.0625,195.3125,3720.0],["1993-12-16",193.75,195.3125,193.75,193.75,1392.0],["1993-12-17",196.875,196.875,189.0625,192.1875,1104.0],["1993-12-20",189.0625,189.0625,175.0,175.0,4144.0],["1993-12-21",171.875,171.875,167.1875,168.75,10208.0],["1993-12-22",168.75,178.125,168.75,178.125,1928.0],["1993-12-23",175.0,190.625,175.0,189.0625,16000.0],["1993-12-27",192.1875,195.3125,192.1875,195.3125,1784.0],["1993-12-28",196.875,196.875,193.75,193.75,1160.0],["1993-12-29",192.1875,192.1875,187.5,189.0625,544.0],["1993-12-30",187.5,189.0625,185.9375,189.0625,4728.0],["1993-12-31",190.625,192.1875,189.0625,189.0625,2384.0],["1994-01-03",189.0625,190.625,185.9375,185.9375,1056.0],["1994-01-04",185.9375,187.5,184.375,187.5,2624.0],["1994-01-05",189.0625,189.0625,182.8125,184.375,960.0],["1994-01-06",184.375,187.5,184.375,187.5,35528.0],["1994-01-07",187.5,190.625,185.9375,187.5,2176.0],["1994-01-10",189.0625,200.0,189.0625,195.3125,7248.0],["1994-01-11",193.75,193.75,185.9375,189.0625,16496.0],["1994-01-12",187.5,187.5,181.25,182.8125,7904.0],["1994-01-13",182.8125,182.8125,179.6875,179.6875,976.0],["1994-01-14",179.6875,189.0625,162.5,185.9375,48272.0],["1994-01-17",185.9375,187.5,182.8125,185.9375,3624.0],["1994-01-18",187.5,190.625,187.5,189.0625,2560.0],["1994-01-19",190.625,195.3125,189.0625,195.3125,2632.0],["1994-01-20",193.75,195.3125,190.625,190.625,1200.0],["1994-01-21",190.625,190.625,189.0625,189.0625,1176.0],["1994-01-24",187.5,189.0625,185.9375,185.9375,792.0],["1994-01-25",185.9375,187.5,181.25,181.25,2480.0],["1994-01-26",179.6875,185.9375,179.6875,185.9375,464.0],["1994-01-27",187.5,190.625,187.5,190.625,6224.0],["1994-01-28",190.625,190.625,189.0625,190.625,440.0],["1994-01-31",193.75,196.875,192.1875,193.75,2624.0],["1994-02-01",195.3125,195.3125,192.1875,195.3125,2592.0],["1994-02-02",196.875,196.875,193.75,195.3125,1264.0],["1994-02-03",193.75,195.3125,193.75,195.3125,680.0],["1994-02-04",193.75,193.75,179.6875,179.6875,2240.0],["1994-02-07",178.125,187.5,178.125,185.9375,1624.0],["1994-02-08",185.9375,187.5,185.9375,187.5,1168.0],["1994-02-09",184.375,184.375,179.6875,184.375,3048.0],["1994-02-10",184.375,184.375,176.5625,179.6875,10632.0],["1994-02-11",176.5625,184.375,176.5625,181.25,2536.0],["1994-02-14",184.375,184.375,182.8125,182.8125,472.0],["1994-02-15",182.8125,182.8125,181.25,181.25,912.0],["1994-02-16",181.25,182.8125,179.6875,179.6875,856.0],["1994-02-17",179.6875,179.6875,173.4375,175.0,6976.0],["1994-02-18",176.5625,181.25,176.5625,181.25,2640.0],["1994-02-22",181.25,181.25,179.6875,181.25,1336.0],["1994-02-23",179.6875,179.6875,176.5625,178.125,344.0],["1994-02-24",179.6875,179.6875,175.0,175.0,1080.0],["1994-02-25",171.875,173.4375,170.3125,170.3125,3824.0],["1994-02-28",171.875,173.4375,162.5,162.5,1880.0],["1994-03-01",164.0625,164.0625,157.8125,159.375,2456.0],["1994-03-02",154.6875,162.5,154.6875,160.9375,2128.0],["1994-03-03",159.375,160.9375,157.8125,157.8125,680.0],["1994-03-04",157.8125,159.375,154.6875,156.25,7992.0],["1994-03-07",159.375,160.9375,157.8125,159.375,1920.0],["1994-03-08",160.9375,160.9375,159.375,159.375,920.0],["1994-03-09",159.375,159.375,157.8125,157.8125,1032.0],["1994-03-10",157.8125,157.8125,154.6875,156.25,1664.0],["1994-03-11",156.25,159.375,156.25,157.8125,1440.0],["1994-03-14",157.8125,159.375,156.25,156.25,1312.0],["1994-03-15",157.8125,157.8125,153.125,153.125,3720.0],["1994-03-16",156.25,165.625,154.6875,160.9375,1544.0],["1994-03-17",160.9375,165.625,159.375,164.0625,1872.0],["1994-03-18",165.625,173.4375,165.625,173.4375,1040.0],["1994-03-21",171.875,171.875,167.1875,168.75,1512.0],["1994-03-22",168.75,168.75,167.1875,168.75,1016.0],["1994-03-23",168.75,168.75,164.0625,164.0625,864.0],["1994-03-24",164.0625,164.0625,156.25,157.8125,2040.0],["1994-03-25",154.6875,154.6875,146.875,150.0,10800.0],["1994-03-28",150.0,150.0,145.3125,145.3125,2864.0],["1994-03-29",145.3125,146.875,140.625,140.625,1072.0],["1994-03-30",142.1875,142.1875,135.9375,137.5,1952.0],["1994-03-31",135.9375,137.5,131.25,134.375,5256.0],["1994-04-04",131.25,131.25,123.4375,123.4375,3328.0],["1994-04-05",129.6875,137.5,129.6875,135.9375,5088.0],["1994-04-06",135.9375,137.5,131.25,132.8125,2200.0],["1994-04-07",134.375,135.9375,131.25,135.9375,2144.0],["1994-04-08",137.5,146.875,137.5,146.875,2368.0],["1994-04-11",146.875,150.0,146.875,148.4375,1968.0],["1994-04-12",148.4375,148.4375,137.5,137.5,1912.0],["1994-04-13",135.9375,137.5,132.8125,132.8125,5200.0],["1994-04-14",132.8125,135.9375,132.8125,134.375,576.0],["1994-04-15",132.8125,135.9375,132.8125,134.375,2752.0],["1994-04-18",134.375,135.9375,128.125,128.125,1904.0],["1994-04-19",125.0,126.5625,123.4375,125.0,2864.0],["1994-04-20",128.125,128.125,123.4375,125.0,7576.0],["1994-04-21",126.5625,128.125,125.0,126.5625,752.0],["1994-04-22",128.125,132.8125,128.125,132.8125,3200.0],["1994-04-25",134.375,140.625,134.375,140.625,2432.0],["1994-04-26",140.625,145.3125,139.0625,145.3125,7720.0],["1994-04-28",146.875,153.125,146.875,146.875,3888.0],["1994-04-29",146.875,157.8125,146.875,156.25,1968.0],["1994-05-02",157.8125,157.8125,150.0,156.25,1200.0],["1994-05-03",154.6875,154.6875,150.0,150.0,624.0],["1994-05-04",151.5625,151.5625,150.0,150.0,400.0],["1994-05-05",151.5625,153.125,150.0,150.0,416.0],["1994-05-06",148.4375,150.0,146.875,148.4375,1152.0],["1994-05-09",146.875,146.875,143.75,143.75,320.0],["1994-05-10",142.1875,143.75,137.5,137.5,1016.0],["1994-05-11",139.0625,139.0625,137.5,137.5,464.0],["1994-05-12",139.0625,140.625,139.0625,140.625,264.0],["1994-05-13",140.625,140.625,135.9375,135.9375,400.0],["1994-05-16",132.8125,132.8125,128.125,129.6875,10016.0],["1994-05-17",129.6875,134.375,129.6875,132.8125,2080.0],["1994-05-18",135.9375,135.9375,134.375,135.9375,1992.0],["1994-05-19",135.9375,140.625,134.375,140.625,3056.0],["1994-05-20",139.0625,139.0625,134.375,135.9375,696.0],["1994-05-23",132.8125,132.8125,131.25,131.25,1040.0],["1994-05-24",134.375,134.375,132.8125,134.375,8656.0],["1994-05-25",134.375,140.625,134.375,135.9375,1864.0],["1994-05-26",137.5,137.5,132.8125,137.5,1384.0],["1994-05-27",134.375,134.375,132.8125,134.375,424.0],["1994-05-31",132.8125,132.8125,129.6875,129.6875,896.0],["1994-06-01",128.125,128.125,125.0,128.125,2384.0],["1994-06-02",128.125,131.25,126.5625,131.25,712.0],["1994-06-03",131.25,135.9375,131.25,135.9375,448.0],["1994-06-06",135.9375,139.0625,135.9375,137.5,856.0],["1994-06-07",139.0625,139.0625,132.8125,135.9375,2352.0],["1994-06-08",137.5,140.625,137.5,139.0625,760.0],["1994-06-09",135.9375,135.9375,134.375,135.9375,264.0],["1994-06-10",135.9375,135.9375,135.9375,135.9375,576.0],["1994-06-13",135.9375,135.9375,134.375,135.9375,248.0],["1994-06-14",134.375,135.9375,134.375,135.9375,832.0],["1994-06-15",135.9375,135.9375,135.9375,135.9375,48.0],["1994-06-16",135.9375,140.625,135.9375,140.625,776.0],["1994-06-17",142.1875,142.1875,137.5,137.5,1400.0],["1994-06-20",134.375,134.375,131.25,131.25,1856.0],["1994-06-21",134.375,134.375,129.6875,129.6875,1920.0],["1994-06-22",128.125,129.6875,125.0,128.125,2536.0],["1994-06-23",128.125,128.125,121.875,121.875,1952.0],["1994-06-24",120.3125,120.3125,117.1875,117.1875,7888.0],["1994-06-27",118.75,123.4375,117.1875,123.4375,880.0],["1994-06-28",120.3125,120.3125,117.1875,120.3125,2016.0],["1994-06-29",120.3125,123.4375,120.3125,121.875,896.0],["1994-06-30",120.3125,121.875,118.75,118.75,912.0],["1994-07-01",118.75,121.875,117.1875,121.875,1640.0],["1994-07-05",121.875,123.4375,121.875,123.4375,64.0],["1994-07-06",123.4375,123.4375,121.875,121.875,4128.0],["1994-07-07",123.4375,128.125,123.4375,128.125,560.0],["1994-07-08",128.125,128.125,125.0,125.0,408.0],["1994-07-11",125.0,125.0,121.875,121.875,4120.0],["1994-07-12",125.0,125.0,121.875,121.875,272.0],["1994-07-13",117.1875,117.1875,107.8125,107.8125,8952.0],["1994-07-14",106.25,106.25,98.4375,100.0,6160.0],["1994-07-15",100.0,106.25,100.0,104.6875,1960.0],["1994-07-18",106.25,109.375,106.25,109.375,3104.0],["1994-07-19",106.25,109.375,106.25,106.25,2024.0],["1994-07-20",103.125,104.6875,103.125,103.125,1656.0],["1994-07-21",103.125,103.125,100.0,103.125,2360.0],["1994-07-22",101.5625,101.5625,101.5625,101.5625,136.0],["1994-07-25",101.5625,101.5625,100.0,100.0,2112.0],["1994-07-26",101.5625,103.125,100.0,101.5625,928.0],["1994-07-27",100.0,103.125,98.4375,101.5625,408.0],["1994-07-28",100.0,101.5625,100.0,100.0,1000.0],["1994-07-29",100.0,104.6875,100.0,101.5625,976.0],["1994-08-01",103.125,103.125,100.0,100.0,808.0],["1994-08-02",101.5625,103.125,100.0,103.125,5104.0],["1994-08-03",104.6875,104.6875,101.5625,101.5625,1408.0],["1994-08-04",103.125,103.125,98.4375,100.0,2344.0],["1994-08-05",100.0,101.5625,100.0,101.5625,1896.0],["1994-08-08",100.0,101.5625,100.0,100.0,1408.0],["1994-08-09",100.0,100.0,98.4375,100.0,688.0],["1994-08-10",98.4375,98.4375,96.875,98.4375,3184.0],["1994-08-11",100.0,100.0,96.875,98.4375,648.0],["1994-08-12",100.0,104.6875,98.4375,101.5625,7600.0],["1994-08-15",104.6875,104.6875,100.0,100.0,464.0],["1994-08-16",101.5625,101.5625,100.0,101.5625,2136.0],["1994-08-17",100.0,100.0,98.4375,100.0,3736.0],["1994-08-18",100.0,100.0,98.4375,98.4375,480.0],["1994-08-19",100.0,100.0,98.4375,98.4375,584.0],["1994-08-22",100.0,100.0,98.4375,100.0,848.0],["1994-08-23",100.0,100.0,100.0,100.0,344.0],["1994-08-24",100.0,100.0,98.4375,98.4375,2280.0],["1994-08-25",98.4375,100.0,98.4375,98.4375,2856.0],["1994-08-26",100.0,103.125,100.0,101.5625,6048.0],["1994-08-29",100.0,101.5625,98.4375,100.0,1536.0],["1994-08-30",101.5625,101.5625,101.5625,101.5625,1280.0],["1994-08-31",101.5625,103.125,98.4375,98.4375,7880.0],["1994-09-01",100.0,100.0,98.4375,100.0,248.0],["1994-09-02",101.5625,101.5625,100.0,100.0,1248.0],["1994-09-06",100.0,101.5625,100.0,101.5625,56.0],["1994-09-07",100.0,101.5625,98.4375,100.0,880.0],["1994-09-08",101.5625,103.125,100.0,103.125,2776.0],["1994-09-09",100.0,103.125,100.0,101.5625,2808.0],["1994-09-12",101.5625,103.125,101.5625,103.125,920.0],["1994-09-13",101.5625,103.125,101.5625,101.5625,128.0],["1994-09-14",103.125,106.25,101.5625,104.6875,5176.0],["1994-09-15",106.25,107.8125,104.6875,107.8125,1920.0],["1994-09-16",107.8125,107.8125,104.6875,106.25,1792.0],["1994-09-19",104.6875,104.6875,103.125,103.125,3688.0],["1994-09-20",103.125,103.125,101.5625,101.5625,400.0],["1994-09-21",100.0,101.5625,100.0,100.0,456.0],["1994-09-22",100.0,101.5625,98.4375,98.4375,1800.0],["1994-09-23",100.0,100.0,96.875,98.4375,3048.0],["1994-09-26",96.875,98.4375,96.875,98.4375,968.0],["1994-09-27",98.4375,98.4375,95.3125,95.3125,928.0],["1994-09-28",95.3125,95.3125,93.75,93.75,2080.0],["1994-09-29",93.75,95.3125,93.75,93.75,1048.0],["1994-09-30",93.75,95.3125,90.625,95.3125,1256.0],["1994-10-03",96.875,96.875,92.1875,95.3125,744.0],["1994-10-04",93.75,93.75,93.75,93.75,912.0],["1994-10-05",93.75,95.3125,93.75,95.3125,4072.0],["1994-10-06",95.3125,95.3125,95.3125,95.3125,464.0],["1994-10-07",95.3125,95.3125,95.3125,95.3125,176.0],["1994-10-10",95.3125,95.3125,93.75,95.3125,4512.0],["1994-10-11",95.3125,96.875,93.75,96.875,1584.0],["1994-10-12",95.3125,96.875,93.75,93.75,2088.0],["1994-10-13",92.1875,92.1875,84.375,84.375,5912.0],["1994-10-14",84.375,84.375,76.5625,82.8125,3640.0],["1994-10-17",84.375,84.375,79.6875,81.25,512.0],["1994-10-18",82.8125,82.8125,78.125,79.6875,1472.0],["1994-10-19",79.6875,82.8125,78.125,79.6875,1872.0],["1994-10-20",78.125,79.6875,75.0,75.0,1856.0],["1994-10-21",73.4375,75.0,71.875,71.875,2600.0],["1994-10-24",71.875,76.5625,71.875,76.5625,864.0],["1994-10-25",76.5625,76.5625,75.0,75.0,2112.0],["1994-10-26",76.5625,76.5625,75.0,75.0,304.0],["1994-10-27",75.0,76.5625,75.0,75.0,968.0],["1994-10-28",75.0,76.5625,73.4375,75.0,1448.0],["1994-10-31",73.4375,75.0,73.4375,75.0,1920.0],["1994-11-01",75.0,75.0,73.4375,75.0,432.0],["1994-11-02",76.5625,76.5625,73.4375,73.4375,504.0],["1994-11-03",73.4375,76.5625,73.4375,76.5625,616.0],["1994-11-04",76.5625,76.5625,73.4375,73.4375,1128.0],["1994-11-07",75.0,75.0,73.4375,73.4375,520.0],["1994-11-08",75.0,75.0,73.4375,73.4375,848.0],["1994-11-09",73.4375,73.4375,71.875,71.875,2688.0],["1994-11-10",71.875,75.0,71.875,73.4375,1152.0],["1994-11-11",73.4375,73.4375,71.875,73.4375,1064.0],["1994-11-14",73.4375,73.4375,71.875,73.4375,1248.0],["1994-11-15",73.4375,75.0,73.4375,73.4375,112.0],["1994-11-16",75.0,75.0,73.4375,75.0,2248.0],["1994-11-17",75.0,75.0,73.4375,73.4375,576.0],["1994-11-18",73.4375,75.0,73.4375,75.0,1232.0],["1994-11-21",73.4375,75.0,71.875,71.875,2976.0],["1994-11-22",71.875,71.875,70.3125,70.3125,1040.0],["1994-11-23",68.75,71.875,68.75,70.3125,1584.0],["1994-11-25",70.3125,70.3125,68.75,70.3125,288.0],["1994-11-28",73.4375,73.4375,68.75,70.3125,3760.0],["1994-11-29",70.3125,70.3125,68.75,68.75,1352.0],["1994-11-30",68.75,70.3125,67.1875,70.3125,1064.0],["1994-12-01",68.75,68.75,65.625,67.1875,8568.0],["1994-12-02",65.625,65.625,62.5,65.625,4768.0],["1994-12-05",65.625,65.625,64.0625,64.0625,1088.0],["1994-12-06",65.625,65.625,64.0625,65.625,968.0],["1994-12-07",65.625,65.625,64.0625,65.625,984.0],["1994-12-08",64.0625,65.625,62.5,62.5,9736.0],["1994-12-09",60.9375,64.0625,60.9375,64.0625,2416.0],["1994-12-12",64.0625,64.0625,60.9375,60.9375,1296.0],["1994-12-13",60.9375,61.7188,59.375,61.7188,3192.0],["1994-12-14",60.9375,62.5,60.9375,62.5,4344.0],["1994-12-15",62.5,65.625,62.5,65.625,7616.0],["1994-12-16",65.625,65.625,64.0625,64.0625,5408.0],["1994-12-19",65.625,67.1875,64.0625,65.625,3336.0],["1994-12-20",65.625,67.1875,65.625,67.1875,3832.0],["1994-12-21",67.1875,68.75,65.625,67.1875,3120.0],["1994-12-22",67.1875,68.75,67.1875,67.1875,6096.0],["1994-12-23",67.1875,67.1875,65.625,67.1875,1064.0],["1994-12-27",67.1875,67.1875,65.625,65.625,1808.0],["1994-12-28",65.625,65.625,64.0625,64.0625,1224.0],["1994-12-29",64.0625,65.625,64.0625,64.0625,3968.0],["1994-12-30",64.0625,68.75,64.0625,67.1875,10280.0],["1995-01-03",68.75,70.3125,67.1875,67.1875,800.0],["1995-01-04",68.75,68.75,67.1875,68.75,1824.0],["1995-01-05",67.1875,70.3125,67.1875,70.3125,3088.0],["1995-01-06",70.3125,71.875,68.75,68.75,2704.0],["1995-01-09",70.3125,73.4375,70.3125,73.4375,3512.0],["1995-01-10",73.4375,78.125,73.4375,76.5625,5696.0],["1995-01-11",78.125,78.125,70.3125,73.4375,4104.0],["1995-01-12",75.0,75.0,70.3125,73.4375,1272.0],["1995-01-13",73.4375,75.0,71.875,75.0,536.0],["1995-01-16",75.0,76.5625,73.4375,75.0,1288.0],["1995-01-17",75.0,75.0,74.2188,75.0,2000.0],["1995-01-18",75.0,75.0,73.4375,75.0,656.0],["1995-01-19",75.0,75.0,71.875,73.4375,776.0],["1995-01-20",75.0,75.0,68.75,68.75,1944.0],["1995-01-23",70.3125,70.3125,67.1875,67.1875,1168.0],["1995-01-24",67.1875,67.1875,65.625,67.1875,896.0],["1995-01-25",65.625,67.1875,65.625,65.625,1384.0],["1995-01-26",65.625,65.625,64.0625,64.0625,776.0],["1995-01-27",64.0625,64.0625,64.0625,64.0625,1944.0],["1995-01-30",65.625,67.1875,65.625,65.625,1176.0],["1995-01-31",64.0625,65.625,64.0625,64.0625,1144.0],["1995-02-01",65.625,67.1875,64.0625,64.0625,1088.0],["1995-02-02",65.625,67.1875,65.625,67.1875,1096.0],["1995-02-03",67.1875,67.1875,65.625,67.1875,936.0],["1995-02-06",65.625,71.875,65.625,71.875,1600.0],["1995-02-07",76.5625,79.6875,75.0,79.6875,4784.0],["1995-02-08",79.6875,81.25,76.5625,78.125,2328.0],["1995-02-09",78.125,78.125,75.0,76.5625,1256.0],["1995-02-10",75.0,75.0,73.4375,75.0,1024.0],["1995-02-13",76.5625,78.125,75.0,78.125,424.0],["1995-02-14",78.125,78.125,73.4375,76.5625,840.0],["1995-02-15",75.0,76.5625,73.4375,76.5625,1456.0],["1995-02-16",78.125,78.125,75.0,75.0,752.0],["1995-02-17",75.0,75.0,71.875,75.0,1592.0],["1995-02-21",75.0,75.0,73.4375,75.0,176.0],["1995-02-22",75.0,75.0,73.4375,75.0,1072.0],["1995-02-23",75.0,75.0,73.4375,75.0,856.0],["1995-02-24",75.0,75.0,71.875,75.0,1048.0],["1995-02-27",73.4375,75.0,73.4375,75.0,840.0],["1995-02-28",73.4375,75.0,73.4375,75.0,480.0],["1995-03-01",75.0,75.0,75.0,75.0,88.0],["1995-03-02",75.0,75.0,71.875,71.875,1960.0],["1995-03-03",71.875,73.4375,71.875,73.4375,264.0],["1995-03-06",73.4375,73.4375,71.875,71.875,192.0],["1995-03-07",71.875,71.875,70.3125,70.3125,1496.0],["1995-03-08",71.875,71.875,65.625,65.625,1696.0],["1995-03-09",64.0625,68.75,64.0625,67.1875,2000.0],["1995-03-10",67.1875,67.1875,65.625,65.625,600.0],["1995-03-13",65.625,67.1875,65.625,67.1875,1056.0],["1995-03-14",67.1875,67.1875,65.625,67.1875,1504.0],["1995-03-15",67.1875,71.875,65.625,71.875,1016.0],["1995-03-16",71.875,71.875,67.1875,67.1875,288.0],["1995-03-17",67.1875,70.3125,64.0625,70.3125,2712.0],["1995-03-20",70.3125,71.875,68.75,68.75,304.0],["1995-03-21",67.1875,67.1875,64.0625,64.0625,696.0],["1995-03-22",65.625,67.1875,65.625,65.625,3256.0],["1995-03-23",67.1875,67.1875,65.625,67.1875,736.0],["1995-03-24",65.625,67.1875,65.625,67.1875,320.0],["1995-03-27",67.1875,67.1875,62.5,65.625,944.0],["1995-03-28",64.0625,70.3125,64.0625,68.75,576.0],["1995-03-29",68.75,68.75,67.1875,67.1875,296.0],["1995-03-30",68.75,70.3125,67.1875,70.3125,1136.0],["1995-03-31",68.75,70.3125,68.75,70.3125,160.0],["1995-04-03",71.875,71.875,67.1875,68.75,416.0],["1995-04-04",68.75,70.3125,68.75,70.3125,136.0],["1995-04-05",68.75,70.3125,68.75,68.75,824.0],["1995-04-06",67.1875,68.75,67.1875,68.75,408.0],["1995-04-07",71.875,73.4375,70.3125,71.875,1400.0],["1995-04-10",71.875,71.875,68.75,68.75,664.0],["1995-04-11",68.75,68.75,67.1875,67.1875,648.0],["1995-04-12",68.75,68.75,64.0625,65.625,3856.0],["1995-04-13",65.625,67.1875,65.625,67.1875,224.0],["1995-04-17",68.75,68.75,67.1875,67.1875,520.0],["1995-04-18",65.625,65.625,64.0625,65.625,1968.0],["1995-04-19",65.625,65.625,63.2812,64.0625,1776.0],["1995-04-20",64.8438,64.8438,63.2812,64.8438,1584.0],["1995-04-21",64.8438,64.8438,63.2812,64.0625,168.0],["1995-04-24",64.8438,66.4062,63.2812,66.4062,2392.0],["1995-04-25",65.625,67.9688,65.625,67.9688,704.0],["1995-04-26",66.4062,67.9688,66.4062,67.9688,256.0],["1995-04-27",70.3125,70.3125,68.75,70.3125,656.0],["1995-04-28",70.3125,71.0938,65.625,67.1875,1672.0],["1995-05-01",70.3125,70.3125,65.625,65.625,1648.0],["1995-05-02",67.1875,70.3125,65.625,70.3125,1144.0],["1995-05-03",68.75,70.3125,68.75,68.75,400.0],["1995-05-04",68.75,72.6562,68.75,70.3125,3760.0],["1995-05-05",71.875,75.0,70.3125,75.0,35504.0],["1995-05-08",75.0,85.9375,75.0,84.375,22712.0],["1995-05-09",84.375,89.0625,84.375,85.1562,17216.0],["1995-05-10",86.7188,87.5,84.375,84.375,4400.0],["1995-05-11",85.9375,85.9375,84.375,85.9375,1896.0],["1995-05-12",85.1562,85.1562,82.8125,84.375,2520.0],["1995-05-15",84.375,84.375,81.25,81.25,2272.0],["1995-05-16",82.8125,82.8125,80.4688,82.8125,3152.0],["1995-05-17",83.5938,83.5938,81.25,82.0312,1064.0],["1995-05-18",81.25,82.8125,78.9062,78.9062,1520.0],["1995-05-19",78.9062,79.6875,76.5625,78.125,1904.0],["1995-05-22",78.9062,82.8125,78.9062,82.8125,1304.0],["1995-05-23",83.5938,83.5938,82.0312,82.0312,1456.0],["1995-05-24",82.8125,83.5938,78.125,78.125,4160.0],["1995-05-25",78.9062,78.9062,73.4375,73.4375,2936.0],["1995-05-26",75.0,75.0,73.4375,73.4375,1368.0],["1995-05-30",75.0,76.5625,73.4375,73.4375,824.0],["1995-05-31",73.4375,75.0,73.4375,74.2188,3800.0],["1995-06-01",73.4375,75.0,72.6562,73.4375,7152.0],["1995-06-02",75.0,79.6875,72.6562,78.125,3736.0],["1995-06-05",80.4688,80.4688,76.5625,76.5625,3352.0],["1995-06-06",78.125,78.125,75.0,75.7812,2240.0],["1995-06-07",76.5625,78.125,75.7812,75.7812,1328.0],["1995-06-08",76.5625,76.5625,73.4375,75.0,8368.0],["1995-06-09",74.2188,74.2188,72.6562,73.4375,29712.0],["1995-06-12",73.4375,80.4688,73.4375,76.5625,6512.0],["1995-06-13",76.5625,82.0312,76.5625,82.0312,11448.0],["1995-06-14",81.25,81.25,78.125,79.6875,1352.0],["1995-06-15",78.9062,81.25,78.9062,80.4688,816.0],["1995-06-16",80.4688,80.4688,78.9062,79.6875,1872.0],["1995-06-19",80.4688,80.4688,78.125,78.125,768.0],["1995-06-20",77.3438,78.9062,73.4375,74.2188,2752.0],["1995-06-21",73.4375,75.0,73.4375,73.4375,1056.0],["1995-06-22",73.4375,74.2188,71.875,72.6562,2992.0],["1995-06-23",71.875,71.875,71.0938,71.0938,1488.0],["1995-06-26",71.875,71.875,70.3125,70.3125,3976.0],["1995-06-27",70.3125,71.875,70.3125,70.3125,7112.0],["1995-06-28",70.3125,74.2188,70.3125,74.2188,1584.0],["1995-06-29",75.0,75.0,74.2188,75.0,1488.0],["1995-06-30",75.0,75.0,71.875,72.6562,1688.0],["1995-07-03",72.6562,73.4375,72.6562,73.4375,272.0],["1995-07-05",73.4375,74.2188,68.75,68.75,3456.0],["1995-07-06",70.3125,76.5625,70.3125,75.7812,6688.0],["1995-07-07",75.0,78.125,75.0,78.125,3544.0],["1995-07-10",79.6875,83.5938,79.6875,81.25,8792.0],["1995-07-11",81.25,81.25,79.6875,80.4688,1720.0],["1995-07-12",80.4688,81.25,78.125,78.9062,2256.0],["1995-07-13",78.125,79.6875,77.3438,78.125,1056.0],["1995-07-14",76.5625,78.125,75.7812,78.125,3032.0],["1995-07-17",77.3438,78.9062,76.5625,76.5625,1392.0],["1995-07-18",76.5625,78.125,71.875,72.6562,4104.0],["1995-07-19",71.875,72.6562,70.3125,70.3125,1656.0],["1995-07-20",71.875,75.0,71.875,72.6562,1144.0],["1995-07-21",67.1875,70.3125,65.625,70.3125,3928.0],["1995-07-24",68.75,72.6562,68.75,72.6562,2696.0],["1995-07-25",71.875,71.875,70.3125,71.875,512.0],["1995-07-26",71.875,73.4375,70.3125,70.3125,4296.0],["1995-07-27",71.875,71.875,68.75,68.75,1808.0],["1995-07-28",67.9688,69.5312,67.1875,67.1875,1568.0],["1995-07-31",67.1875,68.75,67.1875,68.75,896.0],["1995-08-01",68.75,68.75,67.1875,68.75,712.0],["1995-08-02",67.9688,68.75,67.1875,67.1875,2880.0],["1995-08-03",68.75,68.75,67.1875,68.75,1144.0],["1995-08-04",69.5312,71.875,69.5312,70.3125,3224.0],["1995-08-07",71.0938,71.0938,70.3125,71.0938,1600.0],["1995-08-08",69.5312,71.0938,69.5312,69.5312,296.0],["1995-08-09",71.0938,71.0938,68.75,68.75,816.0],["1995-08-10",67.9688,69.5312,67.9688,68.75,528.0],["1995-08-11",68.75,68.75,67.1875,67.1875,1024.0],["1995-08-14",67.1875,68.75,67.1875,68.75,440.0],["1995-08-15",68.75,70.3125,66.4062,68.75,4168.0],["1995-08-16",68.75,73.4375,68.75,72.6562,3160.0],["1995-08-17",73.4375,74.2188,71.875,74.2188,4856.0],["1995-08-18",75.0,77.3438,75.0,76.5625,3280.0],["1995-08-21",77.3438,79.6875,77.3438,79.6875,5416.0],["1995-08-22",79.6875,80.4688,75.0,75.0,2344.0],["1995-08-23",75.0,78.125,75.0,78.125,936.0],["1995-08-24",76.5625,77.3438,74.2188,75.7812,1520.0],["1995-08-25",75.0,78.9062,71.875,78.9062,2904.0],["1995-08-28",77.3438,79.6875,75.0,78.125,2696.0],["1995-08-29",75.7812,77.3438,75.0,75.7812,2512.0],["1995-08-30",76.5625,76.5625,75.0,75.7812,2304.0],["1995-08-31",75.0,77.3438,75.0,76.5625,2104.0],["1995-09-01",77.3438,78.9062,77.3438,78.9062,1080.0],["1995-09-05",78.9062,80.4688,77.3438,80.4688,1552.0],["1995-09-06",79.6875,84.375,77.3438,84.375,8864.0],["1995-09-07",85.9375,100.0,84.375,96.875,28256.0],["1995-09-08",99.2188,103.125,96.875,98.4375,16360.0],["1995-09-11",96.875,98.4375,91.4062,95.3125,5008.0],["1995-09-12",94.5312,96.875,91.4062,91.4062,2864.0],["1995-09-13",90.625,93.75,88.2812,93.75,4536.0],["1995-09-14",94.5312,95.3125,92.1875,92.1875,992.0],["1995-09-15",90.625,95.3125,90.625,91.4062,1568.0],["1995-09-18",92.9688,93.75,91.4062,93.75,1272.0],["1995-09-19",96.875,96.875,94.5312,96.0938,1712.0],["1995-09-20",95.3125,96.0938,91.4062,92.1875,1568.0],["1995-09-21",90.625,92.1875,89.8438,90.625,1488.0],["1995-09-22",90.625,92.1875,89.0625,92.1875,1040.0],["1995-09-25",91.4062,92.1875,90.625,90.625,264.0],["1995-09-26",89.8438,93.75,89.0625,89.0625,1344.0],["1995-09-27",88.2812,90.625,87.5,87.5,1016.0],["1995-09-28",87.5,90.625,87.5,90.625,800.0],["1995-09-29",89.8438,92.9688,89.0625,92.1875,920.0],["1995-10-02",90.625,90.625,87.5,87.5,1368.0],["1995-10-03",90.625,90.625,86.7188,86.7188,1584.0],["1995-10-04",86.7188,86.7188,82.8125,84.375,3576.0],["1995-10-05",83.5938,86.7188,82.8125,82.8125,1216.0],["1995-10-06",82.8125,89.0625,82.8125,89.0625,1872.0],["1995-10-09",87.5,87.5,83.5938,85.1562,688.0],["1995-10-10",83.5938,85.9375,81.25,82.8125,2040.0],["1995-10-11",82.0312,89.0625,82.0312,89.0625,1504.0],["1995-10-12",90.625,90.625,87.5,89.0625,3736.0],["1995-10-13",87.5,93.75,87.5,93.75,2560.0],["1995-10-16",91.4062,92.1875,87.5,89.0625,1344.0],["1995-10-17",87.5,89.0625,86.7188,89.0625,672.0],["1995-10-18",89.8438,89.8438,88.2812,88.2812,784.0],["1995-10-19",89.0625,89.0625,87.5,87.5,1384.0],["1995-10-20",87.5,89.0625,85.9375,89.0625,1392.0],["1995-10-23",89.0625,89.0625,85.9375,87.5,1184.0],["1995-10-24",87.5,88.2812,85.9375,88.2812,768.0],["1995-10-25",86.7188,89.0625,86.7188,88.2812,928.0],["1995-10-26",87.5,87.5,86.7188,87.5,1448.0],["1995-10-27",87.5,87.5,85.1562,87.5,2152.0],["1995-10-30",87.5,89.8438,87.5,89.8438,1120.0],["1995-10-31",88.2812,89.0625,85.9375,89.0625,1152.0],["1995-11-01",87.5,88.2812,86.7188,88.2812,1144.0],["1995-11-02",86.7188,88.2812,85.1562,85.1562,488.0],["1995-11-03",85.1562,86.7188,85.1562,85.9375,496.0],["1995-11-06",87.5,87.5,85.9375,87.5,344.0],["1995-11-07",85.9375,85.9375,84.375,84.375,584.0],["1995-11-08",83.5938,85.9375,81.25,84.375,2528.0],["1995-11-09",86.7188,86.7188,85.9375,86.7188,360.0],["1995-11-10",85.1562,85.9375,82.8125,85.9375,424.0],["1995-11-13",84.375,84.375,81.25,82.8125,9056.0],["1995-11-14",82.0312,82.0312,78.9062,80.4688,1408.0],["1995-11-15",81.25,81.25,81.25,81.25,272.0],["1995-11-16",83.5938,85.1562,82.8125,83.5938,10296.0],["1995-11-17",83.5938,85.1562,83.5938,84.375,320.0],["1995-11-20",84.375,87.5,84.375,87.5,1800.0],["1995-11-21",87.5,87.5,84.375,85.9375,1408.0],["1995-11-22",85.9375,89.0625,85.9375,85.9375,2448.0],["1995-11-24",84.375,85.9375,84.375,85.9375,416.0],["1995-11-27",87.5,87.5,82.8125,82.8125,1216.0],["1995-11-28",81.25,81.25,78.125,79.6875,2048.0],["1995-11-29",78.9062,80.4688,78.9062,79.6875,664.0],["1995-11-30",81.25,84.375,81.25,84.375,4232.0],["1995-12-01",82.8125,82.8125,79.6875,79.6875,616.0],["1995-12-04",79.6875,85.1562,79.6875,85.1562,1960.0],["1995-12-05",84.375,89.0625,84.375,87.5,2920.0],["1995-12-06",89.0625,90.625,87.5,90.625,3784.0],["1995-12-07",91.4062,94.5312,91.4062,93.75,6712.0],["1995-12-08",93.75,95.3125,89.0625,89.0625,2328.0],["1995-12-11",87.5,87.5,85.9375,85.9375,1168.0],["1995-12-12",84.375,84.375,82.8125,82.8125,2296.0],["1995-12-13",82.0312,84.375,82.0312,83.5938,2288.0],["1995-12-14",82.8125,84.375,82.8125,83.5938,1080.0],["1995-12-15",85.1562,85.1562,82.0312,82.8125,1120.0],["1995-12-18",83.5938,83.5938,79.6875,79.6875,2040.0],["1995-12-19",78.9062,82.8125,78.9062,81.25,1792.0],["1995-12-20",82.8125,91.4062,81.25,89.0625,11856.0],["1995-12-21",87.5,89.0625,82.8125,88.2812,6168.0],["1995-12-22",89.0625,99.2188,89.0625,94.5312,4664.0],["1995-12-26",93.75,94.5312,92.9688,93.75,6584.0],["1995-12-27",93.75,94.5312,89.8438,89.8438,1472.0],["1995-12-28",89.0625,90.625,85.9375,89.8438,1672.0],["1995-12-29",88.2812,93.75,86.7188,93.75,2128.0],["1996-01-02",93.75,96.875,93.75,95.3125,4584.0],["1996-01-03",96.0938,96.0938,93.75,94.5312,1568.0],["1996-01-04",95.3125,95.3125,89.8438,89.8438,1360.0],["1996-01-05",89.0625,92.1875,89.0625,91.4062,1656.0],["1996-01-08",93.75,95.3125,93.75,95.3125,1256.0],["1996-01-09",93.75,95.3125,91.4062,91.4062,1816.0],["1996-01-10",89.0625,89.0625,87.5,87.5,3600.0],["1996-01-11",89.0625,90.625,87.5,90.625,1408.0],["1996-01-12",90.625,90.625,89.0625,90.625,1088.0],["1996-01-15",87.5,92.9688,87.5,91.4062,1520.0],["1996-01-16",90.625,94.5312,90.625,93.75,7040.0],["1996-01-17",92.1875,92.9688,90.625,92.1875,912.0],["1996-01-18",92.1875,92.1875,89.0625,90.625,1008.0],["1996-01-19",92.1875,92.9688,89.0625,91.4062,944.0],["1996-01-22",92.1875,93.75,89.8438,92.9688,2944.0],["1996-01-23",93.75,93.75,89.0625,90.625,1520.0],["1996-01-24",89.0625,89.0625,87.5,87.5,1392.0],["1996-01-25",89.0625,89.0625,87.5,88.2812,824.0],["1996-01-26",87.5,89.0625,87.5,89.0625,496.0],["1996-01-29",88.2812,90.625,87.5,88.2812,1424.0],["1996-01-30",88.2812,90.625,88.2812,90.625,1672.0],["1996-01-31",89.0625,89.8438,89.0625,89.8438,824.0],["1996-02-01",89.0625,93.75,89.0625,92.1875,2136.0],["1996-02-02",91.4062,91.4062,89.8438,89.8438,736.0],["1996-02-05",91.4062,92.9688,89.8438,91.4062,3000.0],["1996-02-06",89.8438,89.8438,88.2812,89.8438,2840.0],["1996-02-07",90.625,93.75,89.0625,91.4062,2624.0],["1996-02-08",91.4062,91.4062,88.2812,88.2812,2032.0],["1996-02-09",88.2812,89.8438,88.2812,89.8438,1152.0],["1996-02-12",89.0625,90.625,88.2812,90.625,2856.0],["1996-02-13",89.0625,89.0625,87.5,88.2812,1488.0],["1996-02-14",89.8438,89.8438,88.2812,89.8438,1208.0],["1996-02-15",90.625,90.625,88.2812,88.2812,1736.0],["1996-02-16",89.0625,89.8438,88.2812,89.0625,848.0],["1996-02-20",88.2812,88.2812,82.8125,84.375,3464.0],["1996-02-21",82.8125,86.7188,82.0312,85.9375,1272.0],["1996-02-22",87.5,89.0625,86.7188,89.0625,1304.0],["1996-02-23",87.5,87.5,85.9375,85.9375,400.0],["1996-02-26",85.9375,87.5,85.9375,87.5,432.0],["1996-02-27",85.9375,88.2812,84.375,85.9375,1184.0],["1996-02-28",86.7188,87.5,85.9375,86.7188,1520.0],["1996-02-29",85.9375,86.7188,85.9375,86.7188,840.0],["1996-03-01",88.2812,92.1875,87.5,87.5,1488.0],["1996-03-04",88.2812,89.0625,86.7188,87.5,864.0],["1996-03-05",87.5,90.625,87.5,89.8438,1856.0],["1996-03-06",89.0625,91.4062,88.2812,90.625,1848.0],["1996-03-07",90.625,103.125,90.625,95.3125,16360.0],["1996-03-08",89.0625,92.1875,87.5,89.0625,3200.0],["1996-03-11",88.2812,95.3125,88.2812,93.75,2032.0],["1996-03-12",92.1875,92.1875,87.5,89.0625,1920.0],["1996-03-13",89.0625,89.8438,86.7188,87.5,1208.0],["1996-03-14",88.2812,90.625,87.5,88.2812,1152.0],["1996-03-15",87.5,87.5,85.9375,86.7188,536.0],["1996-03-18",85.9375,89.8438,85.9375,89.8438,776.0],["1996-03-19",90.625,91.4062,89.0625,91.4062,1120.0],["1996-03-20",91.4062,92.1875,89.0625,89.0625,1128.0],["1996-03-21",90.625,90.625,89.0625,89.8438,1808.0],["1996-03-22",89.0625,90.625,89.0625,89.0625,688.0],["1996-03-25",90.625,91.4062,89.0625,89.8438,1184.0],["1996-03-26",90.625,92.1875,89.8438,90.625,928.0],["1996-03-27",89.8438,89.8438,89.0625,89.0625,944.0],["1996-03-28",89.0625,89.0625,88.2812,88.2812,816.0],["1996-03-29",87.5,89.8438,87.5,88.2812,2072.0],["1996-04-01",89.8438,89.8438,85.9375,85.9375,800.0],["1996-04-02",85.9375,85.9375,82.8125,84.375,2696.0],["1996-04-03",84.375,85.9375,80.4688,85.9375,7432.0],["1996-04-04",85.1562,86.7188,85.1562,85.9375,312.0],["1996-04-08",84.375,84.375,82.0312,84.375,1416.0],["1996-04-09",82.8125,83.5938,82.0312,83.5938,728.0],["1996-04-10",82.8125,82.8125,79.6875,79.6875,1840.0],["1996-04-11",78.125,79.6875,78.125,78.125,1536.0],["1996-04-12",79.6875,82.0312,79.6875,81.25,4512.0],["1996-04-15",81.25,82.0312,79.6875,82.0312,2280.0],["1996-04-16",81.25,81.25,78.9062,81.25,720.0],["1996-04-17",79.6875,81.25,78.9062,78.9062,312.0],["1996-04-18",78.9062,81.25,78.9062,81.25,1320.0],["1996-04-19",82.0312,82.0312,79.6875,82.0312,976.0],["1996-04-22",82.8125,84.375,82.8125,84.375,1840.0],["1996-04-23",83.5938,90.625,83.5938,89.0625,2680.0],["1996-04-24",87.5,89.0625,85.1562,89.0625,1368.0],["1996-04-25",86.7188,88.2812,84.375,88.2812,976.0],["1996-04-26",88.2812,88.2812,85.1562,86.7188,600.0],["1996-04-29",87.5,87.5,85.1562,86.7188,1592.0],["1996-04-30",83.5938,85.9375,81.25,85.9375,1176.0],["1996-05-01",84.375,86.7188,84.375,84.375,1712.0],["1996-05-02",84.375,84.375,82.0312,82.8125,3560.0],["1996-05-03",84.375,84.375,83.5938,83.5938,368.0],["1996-05-06",83.5938,85.1562,83.5938,85.1562,200.0],["1996-05-07",84.375,85.9375,84.375,84.375,1576.0],["1996-05-08",83.5938,85.1562,83.5938,85.1562,320.0],["1996-05-09",83.5938,88.2812,83.5938,88.2812,3144.0],["1996-05-10",86.7188,88.2812,86.7188,87.5,544.0],["1996-05-13",85.9375,87.5,85.9375,85.9375,1176.0],["1996-05-14",87.5,89.0625,87.5,89.0625,1640.0],["1996-05-15",89.8438,90.625,87.5,87.5,2576.0],["1996-05-16",87.5,89.0625,87.5,87.5,888.0],["1996-05-17",87.5,89.8438,87.5,89.8438,1256.0],["1996-05-20",87.5,89.8438,87.5,87.5,3256.0],["1996-05-21",88.2812,89.8438,88.2812,88.2812,440.0],["1996-05-22",88.2812,89.0625,87.5,89.0625,3992.0],["1996-05-23",89.8438,90.625,87.5,87.5,1912.0],["1996-05-24",87.5,88.2812,87.5,87.5,5448.0],["1996-05-28",87.5,88.2812,87.5,87.5,544.0],["1996-05-29",87.5,88.2812,87.5,87.5,1256.0],["1996-05-30",87.5,89.0625,87.5,89.0625,368.0],["1996-05-31",88.2812,88.2812,85.9375,87.5,4016.0],["1996-06-03",85.9375,87.5,85.9375,87.5,432.0],["1996-06-04",87.5,87.5,85.1562,85.1562,2896.0],["1996-06-05",84.375,84.375,81.25,84.375,4288.0],["1996-06-06",82.8125,83.5938,81.25,81.25,704.0],["1996-06-07",82.8125,82.8125,80.4688,81.25,648.0],["1996-06-10",81.25,83.5938,81.25,83.5938,512.0],["1996-06-11",84.375,84.375,83.5938,83.5938,408.0],["1996-06-12",82.0312,82.8125,79.6875,79.6875,1032.0],["1996-06-13",81.25,81.25,79.6875,80.4688,2456.0],["1996-06-14",78.9062,80.4688,78.9062,79.6875,2432.0],["1996-06-17",78.9062,79.6875,78.125,78.9062,1720.0],["1996-06-18",77.3438,77.3438,73.4375,73.4375,3240.0],["1996-06-19",73.4375,75.7812,71.875,72.6562,3064.0],["1996-06-20",72.6562,72.6562,64.0625,67.9688,12152.0],["1996-06-21",67.1875,71.875,67.1875,69.5312,2560.0],["1996-06-24",71.0938,73.4375,69.5312,71.875,1024.0],["1996-06-25",73.4375,74.2188,64.0625,67.1875,6520.0],["1996-06-26",67.1875,69.5312,66.4062,68.75,2192.0],["1996-06-27",68.75,68.75,64.8438,64.8438,4392.0],["1996-06-28",66.4062,74.2188,66.4062,74.2188,8632.0],["1996-07-01",75.0,75.0,73.4375,74.2188,1888.0],["1996-07-02",72.6562,75.0,71.875,75.0,712.0],["1996-07-03",75.0,75.0,71.875,71.875,1704.0],["1996-07-05",71.875,71.875,71.875,71.875,16.0],["1996-07-08",71.875,71.875,70.3125,70.3125,368.0],["1996-07-09",68.75,69.5312,67.9688,69.5312,496.0],["1996-07-10",69.5312,71.0938,65.625,71.0938,10040.0],["1996-07-11",69.5312,69.5312,64.8438,67.1875,3528.0],["1996-07-12",67.1875,67.9688,67.1875,67.1875,976.0],["1996-07-15",66.4062,67.1875,65.625,66.4062,680.0],["1996-07-16",64.8438,65.625,63.2812,64.0625,1400.0],["1996-07-17",65.625,69.5312,65.625,67.1875,968.0],["1996-07-18",67.1875,73.4375,65.625,73.4375,784.0],["1996-07-19",71.875,71.875,69.5312,69.5312,208.0],["1996-07-22",68.75,71.875,68.75,70.3125,680.0],["1996-07-23",70.3125,70.3125,67.1875,68.75,1400.0],["1996-07-24",68.75,68.75,65.625,66.4062,2856.0],["1996-07-25",67.1875,67.1875,65.625,65.625,1096.0],["1996-07-26",67.1875,67.1875,67.1875,67.1875,72.0],["1996-07-29",66.4062,66.4062,66.4062,66.4062,40.0],["1996-07-30",67.1875,67.9688,66.4062,67.1875,2568.0],["1996-07-31",66.4062,70.3125,66.4062,70.3125,816.0],["1996-08-01",68.75,71.875,68.75,71.875,1048.0],["1996-08-02",73.4375,75.0,73.4375,74.2188,1584.0],["1996-08-05",79.6875,82.0312,79.6875,81.25,6792.0],["1996-08-06",81.25,82.8125,79.6875,80.4688,1848.0],["1996-08-07",81.25,82.8125,77.3438,77.3438,1536.0],["1996-08-08",76.5625,78.125,75.7812,78.125,936.0],["1996-08-09",79.6875,81.25,78.125,78.125,200.0],["1996-08-12",78.9062,78.9062,78.9062,78.9062,48.0],["1996-08-13",77.3438,78.9062,77.3438,78.9062,312.0],["1996-08-14",77.3438,77.3438,77.3438,77.3438,128.0],["1996-08-15",76.5625,76.5625,76.5625,76.5625,160.0],["1996-08-16",75.0,75.7812,71.875,75.7812,2152.0],["1996-08-19",76.5625,76.5625,73.4375,75.0,656.0],["1996-08-20",75.0,76.5625,74.2188,76.5625,488.0],["1996-08-21",76.5625,76.5625,76.5625,76.5625,144.0],["1996-08-22",75.0,76.5625,75.0,75.7812,248.0],["1996-08-23",75.0,76.5625,75.0,75.7812,216.0],["1996-08-26",75.7812,75.7812,75.0,75.0,520.0],["1996-08-27",75.7812,75.7812,75.0,75.0,432.0],["1996-08-28",75.7812,75.7812,74.2188,74.2188,672.0],["1996-08-29",73.4375,75.0,73.4375,73.4375,192.0],["1996-08-30",77.3438,79.6875,76.5625,78.9062,5096.0],["1996-09-03",79.6875,79.6875,76.5625,78.125,2544.0],["1996-09-04",76.5625,78.125,75.7812,77.3438,1048.0],["1996-09-05",76.5625,76.5625,74.2188,74.2188,1576.0],["1996-09-06",75.0,75.0,72.6562,72.6562,912.0],["1996-09-09",74.2188,75.0,73.4375,73.4375,1472.0],["1996-09-10",73.4375,74.2188,70.3125,74.2188,3488.0],["1996-09-11",75.0,75.0,74.2188,75.0,1248.0],["1996-09-12",75.0,75.7812,75.0,75.0,2208.0],["1996-09-13",75.7812,76.5625,73.4375,74.2188,1984.0],["1996-09-16",75.0,75.0,73.4375,75.0,1736.0],["1996-09-17",73.4375,74.2188,72.6562,72.6562,600.0],["1996-09-18",73.4375,73.4375,71.875,71.875,1136.0],["1996-09-19",71.875,73.4375,70.3125,73.4375,2576.0],["1996-09-20",73.4375,73.4375,70.3125,73.4375,1840.0],["1996-09-23",73.4375,73.4375,71.875,72.6562,808.0],["1996-09-24",73.4375,73.4375,71.875,71.875,176.0],["1996-09-25",73.4375,73.4375,71.875,73.4375,4584.0],["1996-09-26",73.4375,74.2188,71.875,74.2188,1592.0],["1996-09-27",73.4375,74.2188,72.6562,74.2188,1232.0],["1996-09-30",73.4375,75.0,73.4375,75.0,1528.0],["1996-10-01",75.0,76.5625,75.0,75.0,1048.0],["1996-10-02",75.7812,76.5625,75.0,76.5625,1160.0],["1996-10-03",75.0,77.3438,75.0,75.0,632.0],["1996-10-04",73.4375,75.0,73.4375,75.0,1688.0],["1996-10-07",74.2188,75.7812,74.2188,75.7812,1752.0],["1996-10-08",75.0,76.5625,75.0,76.5625,440.0],["1996-10-09",75.0,77.3438,75.0,77.3438,1072.0],["1996-10-10",75.7812,77.3438,75.7812,76.5625,304.0],["1996-10-11",75.7812,76.5625,75.7812,75.7812,1512.0],["1996-10-14",75.0,76.5625,75.0,75.7812,1512.0],["1996-10-15",75.0,76.5625,74.2188,76.5625,1888.0],["1996-10-16",75.7812,76.5625,75.0,76.5625,1256.0],["1996-10-17",75.0,77.3438,75.0,77.3438,792.0],["1996-10-18",76.5625,76.5625,75.7812,76.5625,656.0],["1996-10-21",75.7812,76.5625,75.0,75.0,1576.0],["1996-10-22",76.5625,76.5625,75.0,75.0,3224.0],["1996-10-23",74.2188,75.7812,73.4375,74.2188,1352.0],["1996-10-24",75.7812,75.7812,74.2188,75.0,952.0],["1996-10-25",74.2188,75.7812,73.4375,75.7812,960.0],["1996-10-28",75.7812,76.5625,75.0,75.0,1048.0],["1996-10-29",75.0,75.7812,75.0,75.7812,600.0],["1996-10-30",75.0,75.7812,75.0,75.7812,2136.0],["1996-10-31",74.2188,75.7812,74.2188,75.0,2896.0],["1996-11-01",75.0,75.7812,75.0,75.0,432.0],["1996-11-04",74.2188,75.7812,74.2188,75.7812,984.0],["1996-11-05",75.0,75.7812,74.2188,75.0,1184.0],["1996-11-06",74.2188,77.3438,74.2188,77.3438,1024.0],["1996-11-07",77.3438,77.3438,75.7812,76.5625,656.0],["1996-11-08",75.0,76.5625,75.0,75.0,968.0],["1996-11-11",76.5625,76.5625,75.0,75.7812,2296.0],["1996-11-12",75.7812,76.5625,75.0,75.7812,2888.0],["1996-11-13",76.5625,76.5625,75.0,75.7812,2248.0],["1996-11-14",75.7812,76.5625,75.0,75.0,6408.0],["1996-11-15",75.0,75.7812,75.0,75.7812,768.0],["1996-11-18",75.0,76.5625,75.0,76.5625,1944.0],["1996-11-19",75.7812,75.7812,75.0,75.0,736.0],["1996-11-20",75.0,75.7812,73.4375,73.4375,2448.0],["1996-11-21",73.4375,75.0,73.4375,73.4375,6040.0],["1996-11-22",72.6562,75.0,71.875,75.0,1800.0],["1996-11-25",73.4375,76.5625,72.6562,76.5625,1568.0],["1996-11-26",75.0,76.5625,73.4375,73.4375,1896.0],["1996-11-27",74.2188,74.2188,72.6562,73.4375,544.0],["1996-11-29",74.2188,74.2188,73.4375,73.4375,408.0],["1996-12-02",75.0,75.0,73.4375,74.2188,1016.0],["1996-12-03",73.4375,76.5625,73.4375,75.0,1352.0],["1996-12-04",75.0,76.5625,74.2188,75.0,1424.0],["1996-12-05",75.0,76.5625,74.2188,75.7812,824.0],["1996-12-06",76.5625,76.5625,75.0,76.5625,2320.0],["1996-12-09",75.0,76.5625,75.0,76.5625,1288.0],["1996-12-10",75.7812,78.125,75.0,77.3438,3048.0],["1996-12-11",75.7812,75.7812,74.2188,74.2188,600.0],["1996-12-12",75.0,76.5625,73.4375,73.4375,1032.0],["1996-12-13",72.6562,73.4375,70.3125,73.4375,1856.0],["1996-12-16",72.6562,74.2188,71.875,71.875,1432.0],["1996-12-17",70.3125,74.2188,70.3125,73.4375,960.0],["1996-12-18",74.2188,75.0,73.4375,75.0,360.0],["1996-12-19",73.4375,75.0,71.875,73.4375,11672.0],["1996-12-20",78.125,79.6875,76.5625,79.6875,6008.0],["1996-12-23",80.4688,84.375,80.4688,82.0312,3736.0],["1996-12-24",82.8125,89.0625,82.8125,87.5,9648.0],["1996-12-26",89.0625,90.625,87.5,89.0625,3912.0],["1996-12-27",90.625,92.9688,89.8438,92.9688,4104.0],["1996-12-30",92.1875,93.75,90.625,92.1875,7128.0],["1996-12-31",92.1875,93.75,92.1875,93.75,5784.0],["1997-01-02",94.5312,94.5312,90.625,90.625,3048.0],["1997-01-03",90.625,93.75,89.8438,93.75,2336.0],["1997-01-06",95.3125,95.3125,93.75,93.75,5152.0],["1997-01-07",94.5312,94.5312,90.625,94.5312,1592.0],["1997-01-08",92.9688,95.3125,92.9688,93.75,2064.0],["1997-01-09",93.75,94.5312,92.9688,94.5312,1456.0],["1997-01-10",92.1875,92.1875,90.625,90.625,440.0],["1997-01-13",89.0625,90.625,88.2812,88.2812,832.0],["1997-01-14",88.2812,89.8438,88.2812,89.0625,1208.0],["1997-01-15",89.0625,89.0625,87.5,88.2812,560.0],["1997-01-16",86.7188,86.7188,85.9375,86.7188,232.0],["1997-01-17",85.1562,91.4062,85.1562,91.4062,1560.0],["1997-01-20",89.8438,89.8438,88.2812,89.8438,472.0],["1997-01-21",88.2812,88.2812,85.9375,85.9375,936.0],["1997-01-22",86.7188,86.7188,85.1562,85.1562,232.0],["1997-01-23",85.9375,88.2812,85.9375,85.9375,4776.0],["1997-01-24",84.375,85.9375,83.5938,84.375,1304.0],["1997-01-27",83.5938,83.5938,82.0312,82.0312,472.0],["1997-01-28",82.0312,83.5938,81.25,83.5938,376.0],["1997-01-29",82.8125,82.8125,81.25,81.25,3272.0],["1997-01-30",82.8125,82.8125,81.25,81.25,968.0],["1997-01-31",82.8125,82.8125,82.8125,82.8125,256.0],["1997-02-03",81.25,82.8125,81.25,82.8125,928.0],["1997-02-04",82.8125,82.8125,81.25,82.8125,824.0],["1997-02-05",82.0312,82.0312,78.125,79.6875,41656.0],["1997-02-06",79.6875,79.6875,78.9062,79.6875,424.0],["1997-02-07",80.4688,81.25,79.6875,80.4688,576.0],["1997-02-10",79.6875,79.6875,78.125,78.9062,896.0],["1997-02-11",79.6875,79.6875,79.6875,79.6875,544.0],["1997-02-12",80.4688,81.25,80.4688,81.25,624.0],["1997-02-13",81.25,84.375,81.25,82.8125,5440.0],["1997-02-14",84.375,85.1562,83.5938,83.5938,968.0],["1997-02-18",82.8125,84.375,82.8125,84.375,464.0],["1997-02-19",82.8125,84.375,81.25,84.375,3264.0],["1997-02-20",85.1562,85.1562,84.375,84.375,832.0],["1997-02-21",84.375,85.9375,84.375,85.9375,336.0],["1997-02-24",85.1562,85.1562,84.375,85.1562,80.0],["1997-02-25",84.375,87.5,84.375,87.5,944.0],["1997-02-26",86.7188,86.7188,84.375,84.375,864.0],["1997-02-27",82.8125,82.8125,80.4688,82.0312,4192.0],["1997-02-28",81.25,81.25,79.6875,79.6875,664.0],["1997-03-03",81.25,82.8125,79.6875,82.0312,600.0],["1997-03-04",81.25,82.0312,81.25,81.25,528.0],["1997-03-05",80.4688,85.1562,80.4688,85.1562,15400.0],["1997-03-06",85.1562,85.1562,81.25,81.25,1296.0],["1997-03-07",81.25,83.5938,81.25,81.25,1448.0],["1997-03-10",82.8125,83.5938,82.0312,82.0312,464.0],["1997-03-11",82.0312,82.0312,81.25,81.25,3616.0],["1997-03-12",79.6875,81.25,79.6875,81.25,1128.0],["1997-03-13",79.6875,82.8125,79.6875,80.4688,5616.0],["1997-03-14",80.4688,84.375,80.4688,81.25,2888.0],["1997-03-17",82.0312,82.8125,82.0312,82.8125,2032.0],["1997-03-18",82.8125,84.375,82.8125,82.8125,600.0],["1997-03-19",81.25,82.8125,81.25,81.25,1608.0],["1997-03-20",81.25,82.8125,81.25,82.8125,600.0],["1997-03-21",82.0312,84.375,82.0312,84.375,1192.0],["1997-03-24",82.8125,84.375,82.8125,82.8125,1312.0],["1997-03-25",82.0312,82.0312,81.25,81.25,896.0],["1997-03-26",81.25,82.0312,81.25,82.0312,1144.0],["1997-03-27",82.0312,84.375,82.0312,82.8125,1056.0],["1997-03-31",81.25,81.25,80.4688,81.25,2608.0],["1997-04-01",81.25,81.25,80.4688,80.4688,1960.0],["1997-04-02",81.25,82.0312,80.4688,81.25,3040.0],["1997-04-03",80.4688,81.25,80.4688,80.4688,256.0],["1997-04-04",80.4688,80.4688,79.6875,79.6875,1064.0],["1997-04-07",79.6875,81.25,79.6875,79.6875,1496.0],["1997-04-08",80.4688,80.4688,80.4688,80.4688,128.0],["1997-04-09",81.25,81.25,81.25,81.25,920.0],["1997-04-10",81.25,81.25,80.4688,80.4688,720.0],["1997-04-11",81.25,81.25,81.25,81.25,1200.0],["1997-04-14",81.25,81.25,80.4688,80.4688,1616.0],["1997-04-15",80.4688,82.0312,80.4688,80.4688,888.0],["1997-04-16",80.4688,81.25,80.4688,81.25,1488.0],["1997-04-17",81.25,81.25,80.4688,81.25,992.0],["1997-04-18",82.8125,82.8125,81.25,82.0312,1512.0],["1997-04-21",80.4688,81.25,80.4688,80.4688,2432.0],["1997-04-22",80.4688,80.4688,80.4688,80.4688,160.0],["1997-04-23",80.4688,80.4688,80.4688,80.4688,192.0],["1997-04-24",80.4688,82.0312,80.4688,82.0312,160.0],["1997-04-25",80.4688,81.25,80.4688,81.25,632.0],["1997-04-28",81.25,81.25,80.4688,80.4688,1616.0],["1997-04-29",80.4688,81.25,80.4688,81.25,336.0],["1997-04-30",80.4688,82.8125,80.4688,82.0312,1816.0],["1997-05-01",81.25,82.8125,81.25,81.25,2752.0],["1997-05-02",81.25,86.7188,81.25,85.9375,2232.0],["1997-05-05",84.375,86.7188,81.25,81.25,1256.0],["1997-05-06",82.8125,84.375,82.8125,82.8125,264.0],["1997-05-07",82.0312,83.5938,82.0312,83.5938,1256.0],["1997-05-08",82.0312,84.375,81.25,81.25,1448.0],["1997-05-09",81.25,82.8125,80.4688,82.8125,1176.0],["1997-05-12",84.375,84.375,81.25,81.25,472.0],["1997-05-13",81.25,82.8125,80.4688,82.0312,416.0],["1997-05-14",82.8125,82.8125,80.4688,80.4688,632.0],["1997-05-15",80.4688,81.25,80.4688,80.4688,392.0],["1997-05-16",80.4688,81.25,71.0938,72.6562,10024.0],["1997-05-19",73.4375,75.0,73.4375,73.4375,17528.0],["1997-05-20",72.6562,75.0,71.875,75.0,19376.0],["1997-05-21",74.2188,74.2188,73.4375,74.2188,520.0],["1997-05-22",75.0,75.0,74.2188,74.2188,552.0],["1997-05-23",75.0,75.0,74.2188,75.0,264.0],["1997-05-27",75.0,75.7812,74.2188,75.7812,736.0],["1997-05-28",77.3438,77.3438,75.0,75.0,2152.0],["1997-05-29",75.0,75.7812,75.0,75.0,592.0],["1997-05-30",74.2188,75.0,74.2188,74.2188,288.0],["1997-06-02",75.7812,75.7812,75.0,75.7812,200.0],["1997-06-03",75.0,75.7812,75.0,75.0,1336.0],["1997-06-04",75.0,76.5625,75.0,76.5625,400.0],["1997-06-05",76.5625,76.5625,75.7812,76.5625,448.0],["1997-06-06",75.7812,78.9062,75.7812,78.9062,3728.0],["1997-06-09",79.6875,80.4688,77.3438,78.9062,1888.0],["1997-06-10",79.6875,81.25,79.6875,80.4688,1000.0],["1997-06-11",79.6875,81.25,79.6875,81.25,1848.0],["1997-06-12",81.25,82.8125,81.25,81.25,496.0],["1997-06-13",83.5938,84.375,81.25,81.25,2544.0],["1997-06-16",81.25,81.25,78.9062,78.9062,728.0],["1997-06-17",78.125,78.9062,77.3438,78.9062,808.0],["1997-06-18",78.9062,78.9062,76.5625,76.5625,224.0],["1997-06-19",76.5625,78.125,76.5625,78.125,1520.0],["1997-06-20",76.5625,78.9062,74.2188,75.0,2352.0],["1997-06-23",73.4375,74.2188,72.6562,74.2188,1232.0],["1997-06-24",74.2188,75.7812,74.2188,75.0,344.0],["1997-06-25",75.0,76.5625,75.0,76.5625,344.0],["1997-06-26",75.7812,78.125,75.7812,78.125,808.0],["1997-06-27",76.5625,78.125,76.5625,76.5625,240.0],["1997-06-30",78.9062,80.4688,78.9062,79.6875,2072.0],["1997-07-01",79.6875,84.375,79.6875,84.375,1912.0],["1997-07-02",84.375,85.9375,84.375,84.375,984.0],["1997-07-03",85.9375,85.9375,84.375,84.375,288.0],["1997-07-07",82.8125,85.9375,82.8125,85.9375,1520.0],["1997-07-08",85.9375,85.9375,84.375,85.9375,976.0],["1997-07-09",85.9375,85.9375,83.5938,84.375,960.0],["1997-07-10",82.8125,85.9375,82.8125,84.375,1184.0],["1997-07-11",85.9375,85.9375,85.1562,85.9375,760.0],["1997-07-14",86.7188,86.7188,84.375,84.375,1592.0],["1997-07-15",83.5938,84.375,82.8125,84.375,704.0],["1997-07-16",82.8125,84.375,82.0312,84.375,1472.0],["1997-07-17",84.375,84.375,81.25,83.5938,1088.0],["1997-07-18",82.0312,83.5938,79.6875,82.0312,1000.0],["1997-07-21",80.4688,80.4688,78.125,78.9062,720.0],["1997-07-22",79.6875,80.4688,79.6875,80.4688,304.0],["1997-07-23",78.9062,82.8125,78.9062,82.0312,1112.0],["1997-07-24",85.1562,85.1562,83.5938,84.375,2376.0],["1997-07-25",83.5938,84.375,83.5938,84.375,872.0],["1997-07-28",85.9375,86.7188,85.9375,85.9375,2336.0],["1997-07-29",85.9375,86.7188,85.9375,85.9375,1776.0],["1997-07-30",86.7188,86.7188,85.9375,86.7188,760.0],["1997-07-31",86.7188,89.0625,86.7188,87.5,4664.0],["1997-08-01",87.5,87.5,86.7188,87.5,2016.0],["1997-08-04",85.9375,90.625,85.9375,90.625,1728.0],["1997-08-05",89.8438,91.4062,88.2812,91.4062,1352.0],["1997-08-06",92.1875,92.1875,89.8438,92.1875,1760.0],["1997-08-07",92.1875,92.1875,89.8438,89.8438,1160.0],["1997-08-08",90.625,90.625,86.7188,86.7188,1632.0],["1997-08-11",85.9375,89.0625,85.9375,87.5,1064.0],["1997-08-12",85.9375,85.9375,85.1562,85.1562,96.0],["1997-08-13",85.9375,87.5,85.1562,87.5,2440.0],["1997-08-14",87.5,92.1875,87.5,89.8438,688.0],["1997-08-15",89.0625,89.8438,89.0625,89.0625,408.0],["1997-08-18",89.0625,91.4062,89.0625,90.625,1080.0],["1997-08-19",91.4062,91.4062,89.0625,89.0625,1336.0],["1997-08-20",88.2812,91.4062,88.2812,90.625,1416.0],["1997-08-21",90.625,90.625,88.2812,88.2812,240.0],["1997-08-22",89.8438,90.625,85.1562,85.9375,1168.0],["1997-08-25",85.1562,86.7188,85.1562,85.1562,488.0],["1997-08-26",85.1562,85.9375,85.1562,85.1562,496.0],["1997-08-27",85.1562,86.7188,85.1562,85.1562,264.0],["1997-08-28",85.1562,85.1562,84.375,84.375,784.0],["1997-08-29",84.375,85.1562,84.375,84.375,224.0],["1997-09-02",85.9375,87.5,85.9375,87.5,168.0],["1997-09-03",86.7188,86.7188,85.1562,85.1562,888.0],["1997-09-04",84.375,86.7188,84.375,86.7188,336.0],["1997-09-05",86.7188,86.7188,85.1562,85.1562,608.0],["1997-09-08",88.2812,92.9688,88.2812,91.4062,3736.0],["1997-09-09",92.1875,95.3125,92.1875,93.75,5320.0],["1997-09-10",92.9688,95.3125,92.9688,93.75,9568.0],["1997-09-11",92.9688,96.875,92.9688,93.75,10000.0],["1997-09-12",93.75,96.875,93.75,96.875,11072.0],["1997-09-15",96.875,101.5625,96.875,99.2188,5440.0],["1997-09-16",99.2188,100.7812,99.2188,99.2188,1776.0],["1997-09-17",97.6562,98.4375,95.3125,96.875,1752.0],["1997-09-18",98.4375,98.4375,98.4375,98.4375,488.0],["1997-09-19",96.875,100.0,94.5312,94.5312,1592.0],["1997-09-22",96.0938,100.0,95.3125,99.2188,1792.0],["1997-09-23",100.0,100.0,97.6562,98.4375,928.0],["1997-09-24",100.0,100.0,97.6562,98.4375,632.0],["1997-09-25",99.2188,99.2188,94.5312,96.0938,2176.0],["1997-09-26",97.6562,97.6562,96.0938,97.6562,216.0],["1997-09-29",97.6562,100.0,97.6562,98.4375,1712.0],["1997-09-30",99.2188,99.2188,96.875,97.6562,1208.0],["1997-10-01",98.4375,100.0,98.4375,98.4375,12760.0],["1997-10-02",98.4375,99.2188,96.875,98.4375,6136.0],["1997-10-03",98.4375,100.0,96.0938,96.875,3656.0],["1997-10-06",98.4375,99.2188,96.875,97.6562,1032.0],["1997-10-07",99.2188,100.0,97.6562,97.6562,4448.0],["1997-10-08",98.4375,99.2188,96.875,97.6562,320.0],["1997-10-09",96.875,96.875,94.5312,95.3125,2264.0],["1997-10-10",95.3125,95.3125,92.9688,93.75,1848.0],["1997-10-13",95.3125,95.3125,93.75,93.75,1216.0],["1997-10-14",92.9688,96.0938,92.9688,96.0938,936.0],["1997-10-15",96.0938,96.0938,93.75,96.0938,272.0],["1997-10-16",95.3125,95.3125,93.75,93.75,552.0],["1997-10-17",92.1875,92.1875,89.0625,90.625,1624.0],["1997-10-20",92.9688,93.75,90.625,93.75,3544.0],["1997-10-21",92.9688,93.75,92.9688,93.75,192.0],["1997-10-22",93.75,95.3125,93.75,95.3125,584.0],["1997-10-23",93.75,93.75,92.1875,92.1875,736.0],["1997-10-24",93.75,93.75,92.1875,92.1875,984.0],["1997-10-27",91.4062,92.1875,87.5,89.0625,5384.0],["1997-10-28",87.5,87.5,86.7188,87.5,1120.0],["1997-10-29",89.0625,90.625,88.2812,89.8438,1336.0],["1997-10-30",87.5,93.75,87.5,92.9688,1528.0],["1997-10-31",93.75,94.5312,92.1875,92.9688,856.0],["1997-11-03",92.1875,94.5312,92.1875,92.1875,616.0],["1997-11-04",92.1875,92.1875,89.0625,89.0625,336.0],["1997-11-05",90.625,90.625,88.2812,89.0625,592.0],["1997-11-06",88.2812,88.2812,87.5,88.2812,336.0],["1997-11-07",87.5,89.8438,87.5,88.2812,360.0],["1997-11-10",89.0625,89.0625,84.375,85.9375,264.0],["1997-11-11",85.9375,86.7188,83.5938,84.375,488.0],["1997-11-12",82.8125,84.375,82.8125,84.375,176.0],["1997-11-13",85.1562,85.1562,81.25,81.25,144.0],["1997-11-14",82.0312,82.8125,82.0312,82.0312,480.0],["1997-11-17",81.25,88.2812,81.25,87.5,784.0],["1997-11-18",88.2812,90.625,87.5,90.625,1160.0],["1997-11-19",89.8438,94.5312,88.2812,92.1875,1520.0],["1997-11-20",93.75,95.3125,90.625,93.75,528.0],["1997-11-21",89.0625,92.1875,89.0625,90.625,792.0],["1997-11-24",93.75,93.75,91.4062,92.1875,1104.0],["1997-11-25",93.75,93.75,90.625,91.4062,1520.0],["1997-11-26",89.8438,89.8438,87.5,89.0625,744.0],["1997-11-28",89.0625,91.4062,88.2812,91.4062,416.0],["1997-12-01",89.8438,93.75,89.8438,92.1875,1464.0],["1997-12-02",91.4062,96.0938,90.625,96.0938,1336.0],["1997-12-03",96.875,97.6562,93.75,94.5312,1664.0],["1997-12-04",96.875,96.875,94.5312,94.5312,1176.0],["1997-12-05",95.3125,96.0938,95.3125,95.3125,1680.0],["1997-12-08",95.3125,98.4375,94.5312,94.5312,3256.0],["1997-12-09",95.3125,95.3125,90.625,92.9688,2520.0],["1997-12-10",92.1875,94.5312,90.625,90.625,1136.0],["1997-12-11",89.0625,93.75,89.0625,92.1875,1000.0],["1997-12-12",92.1875,93.75,87.5,88.2812,1208.0],["1997-12-15",89.0625,90.625,89.0625,90.625,1304.0],["1997-12-16",89.0625,91.4062,87.5,91.4062,488.0],["1997-12-17",92.1875,95.3125,89.8438,89.8438,2712.0],["1997-12-18",89.8438,93.75,89.0625,90.625,1344.0],["1997-12-19",91.4062,91.4062,89.0625,89.0625,616.0],["1997-12-22",89.8438,92.9688,89.8438,90.625,1416.0],["1997-12-23",90.625,93.75,89.8438,92.1875,1328.0],["1997-12-24",91.4062,92.1875,90.625,92.1875,88.0],["1997-12-26",91.4062,91.4062,90.625,90.625,256.0],["1997-12-29",90.625,92.1875,90.625,90.625,2688.0],["1997-12-30",90.625,92.1875,90.625,91.4062,1392.0],["1997-12-31",91.4062,92.1875,91.4062,91.4062,776.0],["1998-01-02",90.625,95.3125,90.625,93.75,4008.0],["1998-01-05",95.3125,95.3125,90.625,92.1875,2168.0],["1998-01-06",92.1875,93.75,92.1875,92.9688,680.0],["1998-01-07",92.9688,96.875,92.9688,95.3125,808.0],["1998-01-08",92.1875,94.5312,92.1875,92.9688,1864.0],["1998-01-09",92.9688,93.75,92.1875,92.1875,1432.0],["1998-01-12",93.75,93.75,90.625,92.1875,392.0],["1998-01-13",92.9688,93.75,92.9688,93.75,152.0],["1998-01-14",95.3125,95.3125,93.75,94.5312,336.0],["1998-01-15",95.3125,95.3125,93.75,95.3125,872.0],["1998-01-16",96.875,105.4688,96.875,104.6875,5600.0],["1998-01-20",106.25,107.0312,103.125,106.25,3880.0],["1998-01-21",107.0312,107.0312,105.4688,106.25,928.0],["1998-01-22",104.6875,109.375,103.9062,107.0312,2272.0],["1998-01-23",106.25,106.25,104.6875,104.6875,1296.0],["1998-01-26",105.4688,105.4688,103.125,103.125,1320.0],["1998-01-27",103.125,107.0312,103.125,106.25,600.0],["1998-01-28",107.0312,111.7188,106.25,110.1562,2760.0],["1998-01-29",110.9375,111.7188,108.5938,108.5938,1496.0],["1998-01-30",112.5,115.625,110.9375,111.7188,5048.0],["1998-02-02",112.5,114.0625,108.5938,108.5938,1624.0],["1998-02-03",107.8125,108.5938,107.0312,107.0312,520.0],["1998-02-04",108.5938,111.7188,107.8125,109.375,704.0],["1998-02-05",110.9375,111.7188,110.9375,111.7188,920.0],["1998-02-06",112.5,115.625,112.5,115.625,1848.0],["1998-02-09",115.625,125.0,114.0625,124.2188,7128.0],["1998-02-10",125.0,126.5625,123.4375,126.5625,2240.0],["1998-02-11",125.0,129.6875,121.875,123.4375,3544.0],["1998-02-12",121.875,121.875,117.1875,120.3125,1832.0],["1998-02-13",121.875,121.875,120.3125,120.3125,1248.0],["1998-02-17",120.3125,125.0,120.3125,125.0,3736.0],["1998-02-18",125.0,125.0,123.4375,125.0,1936.0],["1998-02-19",125.0,125.0,120.3125,121.875,704.0],["1998-02-20",121.875,121.875,120.3125,121.875,1568.0],["1998-02-23",120.3125,121.875,120.3125,121.875,320.0],["1998-02-24",121.875,121.875,120.3125,120.3125,1056.0],["1998-02-25",120.3125,120.3125,113.2812,116.4062,2488.0],["1998-02-26",117.1875,119.5312,117.1875,117.9688,1400.0],["1998-02-27",119.5312,120.3125,117.9688,118.75,2040.0],["1998-03-02",116.4062,119.5312,116.4062,118.75,3016.0],["1998-03-03",118.75,118.75,118.75,118.75,528.0],["1998-03-04",117.9688,121.875,117.9688,121.875,2040.0],["1998-03-05",118.75,119.5312,117.9688,117.9688,896.0],["1998-03-06",124.2188,129.6875,123.4375,129.6875,11520.0],["1998-03-09",129.6875,129.6875,125.7812,126.5625,2320.0],["1998-03-10",125.0,127.3438,125.0,125.7812,3592.0],["1998-03-11",125.7812,125.7812,123.4375,125.7812,1664.0],["1998-03-12",125.7812,128.125,125.0,126.5625,1264.0],["1998-03-13",125.7812,125.7812,125.0,125.0,1040.0],["1998-03-16",125.0,125.0,124.2188,125.0,1264.0],["1998-03-17",125.0,125.7812,123.4375,125.0,3200.0],["1998-03-18",125.0,126.7578,125.0,126.7578,9072.0],["1998-03-19",125.7812,127.3438,125.7812,126.5625,8688.0],["1998-03-20",127.3438,127.3438,125.7812,125.7812,2600.0],["1998-03-23",125.7812,125.7812,125.7812,125.7812,2264.0],["1998-03-24",125.7812,134.375,125.7812,133.5938,5784.0],["1998-03-25",135.9375,135.9375,130.4688,130.4688,3136.0],["1998-03-26",129.6875,129.6875,127.3438,127.3438,2840.0],["1998-03-27",127.3438,128.125,126.5625,126.5625,2464.0],["1998-03-30",128.125,132.8125,127.3438,128.125,5976.0],["1998-03-31",129.6875,132.8125,129.6875,132.0312,3304.0],["1998-04-01",133.5938,133.5938,128.9062,129.6875,1080.0],["1998-04-02",128.9062,129.6875,127.3438,128.125,1400.0],["1998-04-03",127.3438,132.8125,127.3438,131.25,2792.0],["1998-04-06",131.25,133.5938,129.6875,129.6875,1936.0],["1998-04-07",128.125,129.6875,126.5625,127.3438,1736.0],["1998-04-08",127.3438,128.9062,126.5625,128.9062,2464.0],["1998-04-09",128.125,134.375,128.125,130.4688,1848.0],["1998-04-13",133.5938,133.5938,131.25,132.8125,2168.0],["1998-04-14",132.8125,143.75,132.8125,142.1875,7528.0],["1998-04-15",142.1875,142.1875,138.2812,140.625,1616.0],["1998-04-16",139.0625,139.0625,135.9375,135.9375,2000.0],["1998-04-17",137.5,137.5,135.1562,135.9375,1248.0],["1998-04-20",137.5,138.2812,136.7188,137.5,2744.0],["1998-04-21",136.7188,140.625,136.7188,140.625,5848.0],["1998-04-22",142.1875,142.1875,139.0625,139.0625,2136.0],["1998-04-23",139.0625,142.1875,136.7188,140.625,3944.0],["1998-04-24",142.1875,142.1875,137.5,137.5,1912.0],["1998-04-27",139.0625,139.0625,129.6875,129.6875,6480.0],["1998-04-28",128.125,135.1562,128.125,131.25,5480.0],["1998-04-29",132.8125,133.5938,129.6875,132.0312,2688.0],["1998-04-30",133.5938,137.5,131.25,132.8125,3944.0],["1998-05-01",132.8125,134.375,131.25,134.375,2104.0],["1998-05-04",132.8125,137.5,132.8125,135.9375,2432.0],["1998-05-05",134.375,137.5,134.375,135.1562,2160.0],["1998-05-06",132.8125,132.8125,126.5625,126.5625,2520.0],["1998-05-07",129.6875,129.6875,125.0,125.0,768.0],["1998-05-08",126.5625,128.125,124.2188,124.2188,1520.0],["1998-05-11",125.7812,125.7812,121.875,121.875,1112.0],["1998-05-12",121.875,123.4375,121.875,121.875,272.0],["1998-05-13",120.3125,121.875,114.0625,114.0625,1008.0],["1998-05-14",109.375,111.7188,106.25,111.7188,13408.0],["1998-05-15",112.5,117.9688,112.5,117.1875,2624.0],["1998-05-18",117.9688,117.9688,115.625,116.4062,1728.0],["1998-05-19",117.1875,117.1875,115.625,117.1875,1104.0],["1998-05-20",115.625,120.3125,114.0625,115.625,848.0],["1998-05-21",114.0625,115.625,114.0625,114.8438,512.0],["1998-05-22",117.1875,117.1875,114.0625,117.1875,1096.0],["1998-05-26",115.625,115.625,110.9375,111.7188,2648.0],["1998-05-27",110.9375,112.5,109.375,112.5,1144.0],["1998-05-28",112.5,114.0625,112.5,114.0625,424.0],["1998-05-29",120.3125,125.0,120.3125,124.2188,5952.0],["1998-06-01",123.4375,123.4375,114.0625,114.0625,1560.0],["1998-06-02",114.0625,117.1875,109.375,112.5,3344.0],["1998-06-03",111.7188,112.5,109.375,110.9375,2088.0],["1998-06-04",109.375,114.0625,109.375,114.0625,2744.0],["1998-06-05",114.0625,115.625,112.5,115.625,2136.0],["1998-06-08",114.8438,117.1875,114.8438,114.8438,288.0],["1998-06-09",117.1875,117.1875,112.5,115.625,720.0],["1998-06-10",114.0625,121.0938,113.2812,117.1875,3480.0],["1998-06-11",115.625,117.1875,114.0625,116.4062,1648.0],["1998-06-12",117.1875,121.875,115.625,121.875,1240.0],["1998-06-15",120.3125,120.3125,117.9688,120.3125,3936.0],["1998-06-16",120.3125,125.0,120.3125,121.875,1848.0],["1998-06-17",123.4375,125.7812,120.3125,121.0938,3224.0],["1998-06-18",123.4375,123.4375,121.875,121.875,1176.0],["1998-06-19",123.4375,125.0,120.3125,120.3125,808.0],["1998-06-22",118.75,121.875,118.75,121.875,672.0],["1998-06-23",120.3125,125.7812,120.3125,125.7812,1312.0],["1998-06-24",126.5625,129.6875,125.0,129.6875,2576.0],["1998-06-25",131.25,131.25,128.125,130.4688,2192.0],["1998-06-26",128.9062,130.4688,128.9062,130.4688,480.0],["1998-06-29",128.9062,129.6875,128.125,128.125,536.0],["1998-06-30",128.9062,130.4688,128.9062,129.6875,312.0],["1998-07-01",131.25,132.8125,131.25,132.8125,1240.0],["1998-07-02",132.8125,138.2812,132.8125,138.2812,3568.0],["1998-07-06",137.5,137.5,135.9375,137.5,1080.0],["1998-07-07",137.5,139.8438,137.5,137.5,1576.0],["1998-07-08",137.5,139.8438,137.5,137.5,424.0],["1998-07-09",135.9375,137.5,134.375,135.9375,1464.0],["1998-07-10",134.375,135.9375,134.375,135.9375,2160.0],["1998-07-13",134.375,134.375,131.25,134.375,2248.0],["1998-07-14",135.9375,135.9375,133.5938,135.9375,1616.0],["1998-07-15",135.9375,135.9375,133.5938,135.9375,2040.0],["1998-07-16",134.375,134.375,132.8125,133.5938,600.0],["1998-07-17",132.8125,135.1562,129.6875,132.8125,1616.0],["1998-07-20",135.9375,135.9375,131.25,132.8125,1328.0],["1998-07-21",131.25,132.8125,130.4688,131.25,552.0],["1998-07-22",131.25,131.25,126.5625,126.5625,504.0],["1998-07-23",128.125,128.125,125.7812,128.125,864.0],["1998-07-24",126.5625,126.5625,124.2188,125.0,344.0],["1998-07-27",121.875,123.4375,121.875,121.875,920.0],["1998-07-28",123.4375,124.2188,120.3125,121.875,1136.0],["1998-07-29",120.3125,124.2188,120.3125,123.4375,856.0],["1998-07-30",121.875,123.4375,121.875,123.4375,920.0],["1998-07-31",121.875,123.4375,121.875,121.875,64.0],["1998-08-03",120.3125,120.3125,117.1875,118.75,552.0],["1998-08-04",117.1875,117.1875,106.25,108.5938,2472.0],["1998-08-05",107.8125,109.375,107.8125,109.375,880.0],["1998-08-06",108.5938,114.0625,108.5938,114.0625,736.0],["1998-08-07",112.5,117.1875,112.5,114.0625,984.0],["1998-08-10",115.625,117.1875,114.0625,115.625,496.0],["1998-08-11",114.0625,116.4062,114.0625,114.0625,856.0],["1998-08-12",114.0625,116.4062,114.0625,116.4062,464.0],["1998-08-13",117.1875,117.9688,117.1875,117.1875,328.0],["1998-08-14",117.9688,118.75,115.625,115.625,560.0],["1998-08-17",116.4062,116.4062,112.5,115.625,296.0],["1998-08-18",114.0625,115.625,114.0625,115.625,248.0],["1998-08-19",115.625,115.625,115.625,115.625,408.0],["1998-08-20",114.0625,115.625,114.0625,114.0625,152.0],["1998-08-21",115.625,117.1875,115.625,117.1875,112.0],["1998-08-24",116.4062,118.75,116.4062,117.9688,672.0],["1998-08-25",119.5312,121.0938,119.5312,121.0938,160.0],["1998-08-26",120.3125,123.4375,120.3125,121.875,1056.0],["1998-08-27",120.3125,120.3125,114.0625,115.625,872.0],["1998-08-28",114.0625,115.625,113.2812,115.625,2136.0],["1998-08-31",115.625,115.625,101.5625,109.375,4312.0],["1998-09-01",109.375,109.375,106.25,108.5938,5440.0],["1998-09-02",107.8125,110.1562,107.8125,107.8125,320.0],["1998-09-03",106.25,106.25,103.125,103.9062,520.0],["1998-09-04",103.125,107.8125,103.125,107.8125,2720.0],["1998-09-08",109.375,110.9375,107.0312,110.1562,1736.0],["1998-09-09",112.5,116.4062,112.5,112.5,1512.0],["1998-09-10",112.5,115.625,110.1562,112.5,2848.0],["1998-09-11",109.375,114.0625,107.0312,114.0625,2888.0],["1998-09-14",116.4062,116.4062,113.2812,114.0625,2648.0],["1998-09-15",114.8438,114.8438,114.0625,114.0625,1256.0],["1998-09-16",113.2812,115.625,112.5,114.8438,816.0],["1998-09-17",112.5,114.0625,111.7188,114.0625,368.0],["1998-09-18",114.0625,117.1875,112.5,114.8438,2248.0],["1998-09-21",112.5,122.6562,111.7188,122.6562,2192.0],["1998-09-22",123.4375,123.4375,114.0625,114.0625,1352.0],["1998-09-23",114.0625,115.625,110.9375,110.9375,752.0],["1998-09-24",110.1562,110.9375,109.375,110.9375,464.0],["1998-09-25",112.5,117.1875,112.5,114.0625,848.0],["1998-09-28",116.4062,121.0938,116.4062,121.0938,808.0],["1998-09-29",119.5312,119.5312,117.1875,117.1875,64.0],["1998-09-30",118.75,118.75,114.0625,117.1875,216.0],["1998-10-01",114.8438,114.8438,108.5938,108.5938,376.0],["1998-10-02",109.375,112.5,107.8125,110.9375,1136.0],["1998-10-05",108.5938,108.5938,107.0312,107.8125,664.0],["1998-10-06",109.375,109.375,106.25,106.25,1080.0],["1998-10-07",106.25,108.5938,106.25,106.25,2768.0],["1998-10-08",101.5625,103.9062,81.25,82.8125,3256.0],["1998-10-09",84.375,84.375,75.0,80.4688,2504.0],["1998-10-12",80.4688,82.8125,78.125,80.4688,2112.0],["1998-10-13",79.6875,82.8125,79.6875,79.6875,1864.0],["1998-10-14",82.0312,84.375,81.25,81.25,584.0],["1998-10-15",81.25,109.375,79.6875,109.375,5264.0],["1998-10-16",106.25,106.25,104.6875,104.6875,968.0],["1998-10-19",103.125,103.125,100.7812,101.5625,304.0],["1998-10-20",101.5625,105.4688,101.5625,105.4688,376.0],["1998-10-21",103.9062,106.25,103.9062,106.25,120.0],["1998-10-22",104.6875,104.6875,101.5625,103.125,336.0],["1998-10-23",102.3438,106.25,98.4375,100.0,2056.0],["1998-10-26",100.0,106.25,100.0,106.25,280.0],["1998-10-27",107.8125,108.5938,107.0312,107.0312,232.0],["1998-10-28",105.4688,106.25,104.6875,106.25,96.0],["1998-10-29",106.25,107.8125,106.25,107.8125,344.0],["1998-10-30",109.375,109.375,102.3438,106.25,3184.0],["1998-11-02",107.8125,107.8125,100.0,100.0,224.0],["1998-11-03",101.5625,103.9062,100.0,100.0,616.0],["1998-11-04",98.4375,100.7812,96.875,97.6562,800.0],["1998-11-05",99.2188,101.5625,97.6562,98.4375,960.0],["1998-11-06",98.4375,106.25,97.6562,106.25,1400.0],["1998-11-09",107.8125,112.5,107.8125,110.1562,632.0],["1998-11-10",111.7188,114.0625,110.9375,114.0625,472.0],["1998-11-11",115.625,115.625,112.5,114.0625,1400.0],["1998-11-12",114.8438,115.625,112.5,115.625,432.0],["1998-11-13",114.0625,115.625,112.5,114.8438,712.0],["1998-11-16",112.5,114.8438,111.7188,112.5,2024.0],["1998-11-17",114.8438,114.8438,111.7188,112.5,616.0],["1998-11-18",110.9375,112.5,110.9375,112.5,336.0],["1998-11-19",112.5,112.5,106.25,107.8125,704.0],["1998-11-20",105.4688,111.7188,103.9062,111.7188,568.0],["1998-11-23",110.1562,110.1562,107.0312,108.5938,392.0],["1998-11-24",107.0312,108.5938,106.25,107.0312,208.0],["1998-11-25",104.6875,106.25,103.9062,104.6875,1792.0],["1998-11-27",106.25,106.25,103.125,103.125,424.0],["1998-11-30",102.3438,107.8125,100.0,101.5625,1432.0],["1998-12-01",103.125,103.125,101.5625,101.5625,4768.0],["1998-12-02",103.125,104.6875,102.3438,102.3438,232.0],["1998-12-03",103.9062,105.4688,103.125,104.6875,608.0],["1998-12-04",106.25,106.25,104.6875,105.4688,288.0],["1998-12-07",104.6875,106.25,104.6875,106.25,784.0],["1998-12-08",107.8125,110.9375,107.0312,107.8125,376.0],["1998-12-09",107.0312,110.9375,106.25,109.375,528.0],["1998-12-10",107.8125,110.9375,106.25,107.8125,592.0],["1998-12-11",106.25,106.25,103.9062,106.25,928.0],["1998-12-14",103.9062,109.375,103.9062,106.25,824.0],["1998-12-15",106.25,106.25,105.4688,106.25,1408.0],["1998-12-16",103.9062,104.6875,100.0,102.3438,2536.0],["1998-12-17",100.7812,103.9062,100.7812,101.5625,2104.0],["1998-12-18",103.125,103.125,100.7812,102.3438,304.0],["1998-12-21",101.5625,102.3438,100.7812,100.7812,1392.0],["1998-12-22",101.5625,104.6875,101.5625,103.125,1688.0],["1998-12-23",102.3438,103.125,100.7812,102.3438,1424.0],["1998-12-24",103.125,103.125,101.5625,101.5625,40.0],["1998-12-28",101.5625,101.5625,100.7812,100.7812,3832.0],["1998-12-29",100.7812,102.3438,100.7812,101.5625,944.0],["1998-12-30",101.5625,103.9062,101.5625,103.9062,1560.0],["1998-12-31",105.4688,109.375,105.4688,107.8125,3856.0],["1999-01-04",107.0312,107.8125,107.0312,107.0312,280.0],["1999-01-05",105.4688,107.0312,105.4688,107.0312,536.0],["1999-01-06",107.0312,107.8125,105.4688,106.25,608.0],["1999-01-07",103.125,107.8125,101.5625,104.6875,2328.0],["1999-01-08",103.125,108.5938,103.125,106.25,1160.0],["1999-01-11",107.8125,107.8125,104.6875,104.6875,8184.0],["1999-01-12",103.125,104.6875,101.5625,103.125,2032.0],["1999-01-13",101.5625,101.5625,98.4375,100.7812,2720.0],["1999-01-14",100.7812,102.3438,100.0,102.3438,904.0],["1999-01-15",101.5625,107.0312,101.5625,104.6875,2768.0],["1999-01-19",106.25,107.0312,104.6875,106.25,736.0],["1999-01-20",106.25,107.8125,105.4688,106.25,3152.0],["1999-01-21",104.6875,107.0312,103.125,103.125,1696.0],["1999-01-22",101.5625,104.6875,100.7812,103.125,4576.0],["1999-01-25",101.5625,103.125,101.5625,102.3438,1544.0],["1999-01-26",102.3438,102.3438,102.3438,102.3438,1160.0],["1999-01-27",102.3438,106.25,102.3438,105.4688,3848.0],["1999-01-28",104.6875,107.8125,103.125,107.8125,1464.0],["1999-01-29",107.8125,110.1562,104.6875,110.1562,448.0],["1999-02-01",111.7188,111.7188,107.8125,110.9375,824.0],["1999-02-02",110.1562,110.1562,106.25,106.25,856.0],["1999-02-03",106.25,106.25,104.6875,106.25,352.0],["1999-02-04",107.8125,107.8125,106.25,106.25,208.0],["1999-02-05",107.0312,107.8125,106.25,106.25,2080.0],["1999-02-08",105.4688,107.0312,104.6875,105.4688,1608.0],["1999-02-09",104.6875,104.6875,103.125,103.125,2016.0],["1999-02-10",103.125,104.6875,103.125,103.125,3144.0],["1999-02-11",103.9062,103.9062,99.2188,100.0,656.0],["1999-02-12",98.4375,100.0,97.6562,97.6562,320.0],["1999-02-16",99.2188,100.0,99.2188,100.0,328.0],["1999-02-17",96.875,98.4375,95.3125,98.4375,296.0],["1999-02-18",96.875,96.875,96.875,96.875,48.0],["1999-02-19",96.875,100.0,96.875,99.2188,104.0],["1999-02-22",98.4375,99.2188,98.4375,99.2188,656.0],["1999-02-23",98.4375,100.0,98.4375,98.4375,456.0],["1999-02-24",98.4375,99.2188,97.6562,97.6562,1048.0],["1999-02-25",98.4375,98.4375,89.0625,89.0625,2016.0],["1999-02-26",89.0625,89.0625,85.1562,85.1562,5360.0],["1999-03-01",85.1562,89.0625,85.1562,87.5,1824.0],["1999-03-02",87.5,90.625,87.5,90.625,880.0],["1999-03-03",93.75,93.75,89.0625,89.0625,632.0],["1999-03-04",89.0625,90.625,89.0625,89.0625,480.0],["1999-03-05",92.1875,99.2188,92.1875,95.3125,2352.0],["1999-03-08",96.875,100.0,95.3125,96.875,1208.0],["1999-03-09",93.75,93.75,89.0625,90.625,1840.0],["1999-03-10",89.0625,91.4062,89.0625,91.4062,576.0],["1999-03-11",89.8438,92.1875,89.8438,89.8438,688.0],["1999-03-12",89.8438,93.75,89.8438,93.75,520.0],["1999-03-15",92.1875,93.75,92.1875,92.9688,520.0],["1999-03-16",91.4062,92.5781,88.2812,88.2812,2640.0],["1999-03-17",88.2812,92.9688,88.2812,92.9688,384.0],["1999-03-18",92.1875,95.3125,92.1875,92.1875,2192.0],["1999-03-19",92.9688,95.3125,90.625,92.9688,840.0],["1999-03-22",93.75,98.4375,93.75,98.4375,2208.0],["1999-03-23",95.3125,95.3125,94.5312,95.3125,840.0],["1999-03-24",93.75,93.75,92.1875,92.1875,1376.0],["1999-03-25",90.625,94.5312,90.625,93.75,568.0],["1999-03-26",92.1875,92.9688,91.4062,92.9688,848.0],["1999-03-29",92.1875,96.875,92.1875,95.3125,1952.0],["1999-03-30",93.75,94.5312,93.75,93.75,712.0],["1999-03-31",93.75,95.3125,93.75,93.75,424.0],["1999-04-01",92.1875,95.3125,89.0625,89.0625,1352.0],["1999-04-05",90.625,91.4062,89.8438,91.4062,1376.0],["1999-04-06",90.625,91.4062,90.625,91.4062,776.0],["1999-04-07",90.625,92.9688,90.625,92.1875,512.0],["1999-04-08",92.1875,95.3125,92.1875,93.75,520.0],["1999-04-09",92.9688,96.875,92.9688,93.75,776.0],["1999-04-12",92.1875,93.75,91.4062,93.75,416.0],["1999-04-13",92.9688,92.9688,92.9688,92.9688,144.0],["1999-04-14",92.9688,102.3438,92.9688,99.2188,1712.0],["1999-04-15",98.4375,103.125,96.875,96.875,2080.0],["1999-04-16",101.5625,104.6875,100.0,101.5625,3440.0],["1999-04-19",103.125,104.6875,101.5625,102.3438,5160.0],["1999-04-20",103.125,104.6875,102.3438,102.3438,792.0],["1999-04-21",102.3438,106.25,101.5625,106.25,864.0],["1999-04-22",105.4688,105.4688,102.3438,103.125,1856.0],["1999-04-23",101.5625,103.125,101.5625,102.3438,352.0],["1999-04-26",103.125,103.125,101.5625,101.5625,1144.0],["1999-04-27",101.5625,102.3438,101.5625,102.3438,64.0],["1999-04-28",100.0,103.125,100.0,103.125,3936.0],["1999-04-29",104.6875,106.25,101.5625,105.4688,1384.0],["1999-04-30",104.6875,106.25,104.6875,104.6875,328.0],["1999-05-03",103.125,103.125,103.125,103.125,56.0],["1999-05-04",104.6875,106.25,104.6875,104.6875,248.0],["1999-05-05",104.6875,104.6875,103.125,103.125,128.0],["1999-05-06",104.6875,104.6875,103.125,104.6875,232.0],["1999-05-07",104.6875,106.25,104.6875,106.25,216.0],["1999-05-10",103.9062,105.4688,103.125,103.125,168.0],["1999-05-11",103.9062,105.4688,103.9062,105.4688,24.0],["1999-05-12",104.6875,108.5938,104.6875,108.5938,736.0],["1999-05-13",107.8125,107.8125,106.25,107.8125,240.0],["1999-05-14",104.6875,105.4688,101.5625,103.9062,2112.0],["1999-05-17",102.3438,104.6875,102.3438,104.6875,656.0],["1999-05-18",104.6875,105.4688,103.9062,104.6875,608.0],["1999-05-19",104.6875,106.25,104.6875,104.6875,448.0],["1999-05-20",104.6875,107.8125,104.6875,106.25,312.0],["1999-05-21",106.25,106.25,106.25,106.25,0.0],["1999-05-24",106.25,107.8125,106.25,107.8125,736.0],["1999-05-25",105.4688,108.5938,102.3438,102.3438,16136.0],["1999-05-26",105.4688,105.4688,103.125,104.6875,9560.0],["1999-05-27",103.125,106.25,103.125,106.25,144.0],["1999-05-28",104.6875,104.6875,101.5625,101.5625,208.0],["1999-06-01",100.7812,100.7812,100.7812,100.7812,784.0],["1999-06-02",100.0,100.0,98.4375,99.2188,1552.0],["1999-06-03",99.2188,104.6875,98.4375,104.6875,1032.0],["1999-06-04",106.25,106.25,103.125,104.6875,3504.0],["1999-06-07",103.9062,104.6875,103.9062,104.6875,1336.0],["1999-06-08",115.625,118.75,110.9375,110.9375,19008.0],["1999-06-09",111.7188,111.7188,108.5938,108.5938,6064.0],["1999-06-10",107.8125,109.375,107.0312,108.5938,776.0],["1999-06-11",108.5938,108.5938,104.6875,105.4688,2960.0],["1999-06-14",104.6875,105.4688,103.9062,103.9062,504.0],["1999-06-15",104.6875,112.5,103.125,111.7188,2600.0],["1999-06-16",111.7188,112.5,109.375,110.1562,624.0],["1999-06-17",109.375,111.7188,109.375,110.1562,920.0],["1999-06-18",110.9375,110.9375,108.5938,109.375,704.0],["1999-06-21",112.5,112.5,109.375,110.9375,576.0],["1999-06-22",110.9375,112.5,110.1562,110.9375,360.0],["1999-06-23",109.375,110.9375,107.8125,110.1562,696.0],["1999-06-24",109.375,111.7188,109.375,110.9375,288.0],["1999-06-25",110.9375,111.7188,110.1562,111.7188,1832.0],["1999-06-28",111.7188,111.7188,110.1562,110.1562,1344.0],["1999-06-29",108.5938,110.1562,106.25,109.375,680.0],["1999-06-30",107.8125,110.9375,107.0312,109.375,736.0],["1999-07-01",110.9375,112.5,107.8125,112.5,736.0],["1999-07-02",110.9375,112.5,110.9375,110.9375,384.0],["1999-07-06",110.9375,112.5,110.9375,111.7188,600.0],["1999-07-07",112.5,112.5,111.7188,112.5,416.0],["1999-07-08",111.7188,113.2812,110.9375,110.9375,824.0],["1999-07-09",112.5,112.5,110.9375,111.7188,640.0],["1999-07-12",110.9375,112.5,110.9375,112.5,352.0],["1999-07-13",112.5,114.0625,110.9375,114.0625,1472.0],["1999-07-14",114.0625,114.0625,110.9375,110.9375,888.0],["1999-07-15",113.2812,113.2812,109.375,111.7188,1304.0],["1999-07-16",111.7188,112.5,110.9375,112.5,352.0],["1999-07-19",112.5,114.0625,110.1562,110.1562,3096.0],["1999-07-20",109.375,110.9375,107.8125,109.375,640.0],["1999-07-21",109.375,112.5,109.375,109.375,648.0],["1999-07-22",109.375,109.375,108.5938,109.375,160.0],["1999-07-23",111.7188,111.7188,107.8125,107.8125,352.0],["1999-07-26",109.375,109.375,106.25,106.25,456.0],["1999-07-27",106.25,109.375,104.6875,107.8125,616.0],["1999-07-28",107.8125,109.375,103.125,106.25,800.0],["1999-07-29",106.25,109.375,106.25,107.8125,736.0],["1999-07-30",107.8125,107.8125,104.6875,106.25,2096.0],["1999-08-02",107.8125,107.8125,104.6875,106.25,128.0],["1999-08-03",106.25,109.375,106.25,107.0312,656.0],["1999-08-04",108.5938,108.5938,106.25,106.25,1344.0],["1999-08-05",106.25,107.8125,104.6875,107.0312,1408.0],["1999-08-06",104.6875,106.25,101.5625,106.25,1000.0],["1999-08-09",106.25,106.25,103.125,103.125,760.0],["1999-08-10",104.6875,105.4688,100.0,101.5625,896.0],["1999-08-11",100.0,106.25,100.0,106.25,912.0],["1999-08-12",104.6875,106.25,103.125,106.25,416.0],["1999-08-13",106.25,106.25,104.6875,106.25,952.0],["1999-08-16",104.6875,107.0312,104.6875,104.6875,712.0],["1999-08-17",104.6875,110.9375,104.6875,110.9375,6208.0],["1999-08-18",110.9375,110.9375,107.8125,110.9375,272.0],["1999-08-19",109.375,110.1562,108.5938,109.375,464.0],["1999-08-20",109.375,110.9375,108.5938,110.9375,112.0],["1999-08-23",108.5938,109.375,107.8125,107.8125,224.0],["1999-08-24",107.8125,110.1562,106.25,106.25,176.0],["1999-08-25",109.375,110.9375,107.8125,107.8125,360.0],["1999-08-26",109.375,110.9375,107.8125,110.9375,640.0],["1999-08-27",110.9375,110.9375,107.8125,107.8125,488.0],["1999-08-30",109.375,110.9375,107.8125,110.9375,576.0],["1999-08-31",109.375,110.9375,107.8125,107.8125,2360.0],["1999-09-01",107.8125,107.8125,106.25,107.8125,536.0],["1999-09-02",107.0312,108.5938,107.0312,107.8125,464.0],["1999-09-03",107.0312,109.375,107.0312,107.8125,720.0],["1999-09-07",110.9375,112.5,109.375,110.9375,1792.0],["1999-09-08",109.375,110.9375,107.8125,107.8125,672.0],["1999-09-09",109.375,109.375,106.25,108.5938,624.0],["1999-09-10",107.8125,107.8125,106.25,106.25,752.0],["1999-09-13",107.8125,108.5938,107.0312,107.0312,216.0],["1999-09-14",106.25,107.8125,106.25,107.8125,384.0],["1999-09-15",109.375,109.375,107.0312,108.5938,280.0],["1999-09-16",107.8125,107.8125,107.8125,107.8125,200.0],["1999-09-17",109.375,109.375,107.8125,107.8125,392.0],["1999-09-20",107.0312,109.375,107.0312,109.375,336.0],["1999-09-21",107.8125,109.375,107.8125,109.375,272.0],["1999-09-22",107.8125,109.375,107.8125,109.375,504.0],["1999-09-23",107.8125,110.1562,107.0312,109.375,624.0],["1999-09-24",107.8125,107.8125,106.25,106.25,13192.0],["1999-09-27",106.25,106.25,103.9062,103.9062,1216.0],["1999-09-28",105.4688,105.4688,101.5625,101.5625,328.0],["1999-09-29",100.0,100.0,98.4375,98.4375,664.0],["1999-09-30",100.0,100.0,96.875,96.875,296.0],["1999-10-01",96.875,97.6562,96.875,97.6562,1144.0],["1999-10-04",96.0938,101.5625,96.0938,98.4375,928.0],["1999-10-05",100.0,100.0,100.0,100.0,64.0],["1999-10-06",96.875,98.4375,96.875,98.4375,48.0],["1999-10-07",98.4375,98.4375,95.3125,96.875,424.0],["1999-10-08",96.875,96.875,96.875,96.875,216.0],["1999-10-11",96.875,96.875,94.5312,94.5312,232.0],["1999-10-12",96.875,96.875,89.0625,90.625,688.0],["1999-10-13",90.625,90.625,88.2812,88.2812,688.0],["1999-10-14",89.0625,89.0625,85.9375,85.9375,1192.0],["1999-10-15",84.375,84.375,83.5938,83.5938,248.0],["1999-10-18",82.8125,82.8125,79.6875,82.8125,504.0],["1999-10-19",83.5938,83.5938,82.8125,82.8125,288.0],["1999-10-20",82.0312,85.1562,82.0312,85.1562,400.0],["1999-10-21",86.7188,86.7188,86.7188,86.7188,40.0],["1999-10-22",85.1562,85.1562,82.0312,82.0312,232.0],["1999-10-25",83.5938,84.375,82.8125,82.8125,352.0],["1999-10-26",83.5938,83.5938,82.0312,82.0312,432.0],["1999-10-27",82.0312,82.0312,79.6875,79.6875,1512.0],["1999-10-28",78.125,79.6875,74.2188,75.0,1496.0],["1999-10-29",77.3438,82.0312,77.3438,79.6875,4640.0],["1999-11-01",79.6875,79.6875,79.6875,79.6875,832.0],["1999-11-02",78.125,79.6875,78.125,79.6875,728.0],["1999-11-03",81.25,82.8125,81.25,82.8125,728.0],["1999-11-04",82.8125,84.375,82.8125,82.8125,584.0],["1999-11-05",82.8125,82.8125,81.25,82.8125,1168.0],["1999-11-08",82.8125,84.375,82.8125,83.5938,800.0],["1999-11-09",83.5938,85.9375,82.8125,85.1562,672.0],["1999-11-10",83.5938,85.9375,83.5938,83.5938,568.0],["1999-11-11",82.8125,82.8125,79.6875,79.6875,1504.0],["1999-11-12",81.25,81.25,78.125,78.125,1312.0],["1999-11-15",81.25,81.25,78.125,78.125,1584.0],["1999-11-16",78.125,80.4688,78.125,78.125,1560.0],["1999-11-17",77.3438,78.9062,76.5625,78.9062,816.0],["1999-11-18",77.3438,79.6875,77.3438,78.125,424.0],["1999-11-19",77.3438,78.9062,77.3438,77.3438,536.0],["1999-11-22",77.3438,77.3438,76.5625,76.5625,744.0],["1999-11-23",78.125,78.125,77.3438,77.3438,240.0],["1999-11-24",77.3438,78.9062,77.3438,78.125,2272.0],["1999-11-26",78.125,79.6875,78.125,79.6875,112.0],["1999-11-29",78.125,78.125,75.0,75.0,2320.0],["1999-11-30",76.5625,85.9375,76.5625,79.6875,1696.0],["1999-12-01",78.125,79.6875,77.3438,79.6875,408.0],["1999-12-02",76.5625,78.125,76.5625,78.125,1968.0],["1999-12-03",78.9062,79.6875,76.5625,76.5625,1744.0],["1999-12-06",76.5625,80.4688,76.5625,78.9062,488.0],["1999-12-07",78.125,79.6875,76.5625,78.125,504.0],["1999-12-08",76.5625,78.125,75.7812,75.7812,592.0],["1999-12-09",75.0,77.3438,72.6562,74.2188,1624.0],["1999-12-10",75.7812,75.7812,75.0,75.7812,288.0],["1999-12-13",74.2188,76.5625,74.2188,75.0,832.0],["1999-12-14",75.0,75.0,65.625,69.5312,3824.0],["1999-12-15",69.5312,71.875,67.1875,71.875,2424.0],["1999-12-16",69.5312,71.875,69.5312,71.0938,1320.0],["1999-12-17",72.6562,73.4375,71.0938,71.0938,800.0],["1999-12-20",71.0938,77.3438,71.0938,77.3438,1880.0],["1999-12-21",77.3438,77.3438,71.875,71.875,3512.0],["1999-12-22",70.3125,74.2188,70.3125,70.3125,1600.0],["1999-12-23",71.875,75.0,71.875,73.4375,1168.0],["1999-12-27",75.0,77.3438,75.0,76.5625,2560.0],["1999-12-28",75.7812,77.3438,75.0,76.5625,1056.0],["1999-12-29",75.7812,78.125,75.0,77.3438,6472.0],["1999-12-30",76.5625,81.25,76.5625,78.9062,1448.0],["1999-12-31",79.6875,81.25,79.6875,79.6875,1104.0],["2000-01-03",78.9062,80.4688,75.0,76.5625,2560.0],["2000-01-04",75.0,76.5625,75.0,76.5625,688.0],["2000-01-05",78.125,79.6875,78.125,78.9062,360.0],["2000-01-06",79.6875,81.25,78.125,78.125,912.0],["2000-01-07",78.125,81.25,76.5625,78.125,784.0],["2000-01-10",77.3438,78.125,77.3438,78.125,968.0],["2000-01-11",77.3438,77.3438,77.3438,77.3438,1000.0],["2000-01-12",77.3438,78.125,77.3438,78.125,744.0],["2000-01-13",78.9062,79.6875,77.3438,77.3438,560.0],["2000-01-14",78.9062,79.6875,78.125,78.125,2048.0],["2000-01-18",79.6875,81.25,78.9062,78.9062,576.0],["2000-01-19",80.4688,81.25,78.9062,79.6875,1528.0],["2000-01-20",78.125,79.6875,77.3438,78.125,608.0],["2000-01-21",76.5625,76.5625,75.0,75.0,2168.0],["2000-01-24",76.5625,78.125,75.0,75.0,1456.0],["2000-01-25",76.5625,78.125,76.5625,77.3438,4872.0],["2000-01-26",75.0,76.5625,75.0,75.0,3856.0],["2000-01-27",76.5625,76.5625,75.0,76.5625,688.0],["2000-01-28",74.2188,75.7812,73.4375,73.4375,592.0],["2000-01-31",75.7812,79.6875,75.0,79.6875,3784.0],["2000-02-01",78.125,79.6875,78.125,78.125,720.0],["2000-02-02",78.125,80.4688,78.125,78.9062,832.0],["2000-02-03",77.3438,81.25,77.3438,81.25,744.0],["2000-02-04",78.125,78.125,76.5625,78.125,1080.0],["2000-02-07",78.125,81.25,78.125,79.6875,664.0],["2000-02-08",78.125,81.25,78.125,78.125,816.0],["2000-02-09",79.6875,79.6875,78.125,78.125,664.0],["2000-02-10",77.3438,77.3438,73.4375,75.0,1528.0],["2000-02-11",75.0,78.125,70.3125,72.6562,1784.0],["2000-02-14",73.4375,76.5625,73.4375,75.0,440.0],["2000-02-15",75.0,75.0,75.0,75.0,464.0],["2000-02-16",75.0,76.5625,75.0,76.5625,168.0],["2000-02-17",75.0,76.5625,74.2188,75.7812,592.0],["2000-02-18",75.0,75.0,73.4375,75.0,944.0],["2000-02-22",75.0,76.5625,75.0,76.5625,520.0],["2000-02-23",75.0,78.125,75.0,75.7812,1496.0],["2000-02-24",75.0,75.0,71.875,73.4375,1248.0],["2000-02-25",74.2188,76.5625,73.4375,73.4375,1072.0],["2000-02-28",73.4375,75.7812,73.4375,75.7812,1832.0],["2000-02-29",73.4375,75.7812,73.4375,73.4375,720.0],["2000-03-01",75.0,75.7812,73.4375,73.4375,624.0],["2000-03-02",75.7812,75.7812,73.4375,73.4375,448.0],["2000-03-03",73.4375,75.0,73.4375,73.4375,1648.0],["2000-03-06",75.0,76.5625,75.0,75.0,720.0],["2000-03-07",73.4375,76.5625,73.4375,76.5625,704.0],["2000-03-08",75.7812,75.7812,73.4375,74.2188,1144.0],["2000-03-09",75.7812,75.7812,73.4375,73.4375,696.0],["2000-03-10",73.4375,76.5625,73.4375,75.7812,984.0],["2000-03-13",75.0,75.7812,71.875,71.875,2008.0],["2000-03-14",72.6562,72.6562,68.75,69.5312,2264.0],["2000-03-15",68.75,73.4375,67.9688,70.3125,4552.0],["2000-03-16",71.875,75.7812,70.3125,75.0,15944.0],["2000-03-17",75.0,78.9062,73.4375,75.7812,4080.0],["2000-03-20",75.7812,78.125,75.0,76.5625,2752.0],["2000-03-21",76.5625,79.6875,74.2188,74.2188,2144.0],["2000-03-22",74.2188,78.125,74.2188,75.7812,1184.0],["2000-03-23",77.3438,79.6875,77.3438,79.6875,2384.0],["2000-03-24",79.6875,79.6875,78.125,78.125,368.0],["2000-03-27",78.125,79.6875,78.125,79.6875,160.0],["2000-03-28",78.125,79.6875,75.0,76.5625,1752.0],["2000-03-29",78.125,78.9062,77.3438,77.3438,848.0],["2000-03-30",78.125,79.6875,75.0,75.0,1872.0],["2000-03-31",76.5625,82.8125,76.5625,76.5625,2536.0],["2000-04-03",76.5625,79.6875,76.5625,78.125,2392.0],["2000-04-04",77.3438,81.25,77.3438,79.6875,2072.0],["2000-04-05",76.5625,81.25,76.5625,78.125,1008.0],["2000-04-06",79.6875,79.6875,78.9062,79.6875,192.0],["2000-04-07",79.6875,79.6875,79.6875,79.6875,824.0],["2000-04-10",77.3438,78.125,77.3438,78.125,1416.0],["2000-04-11",76.5625,77.3438,76.5625,77.3438,88.0],["2000-04-12",76.5625,78.9062,76.5625,78.125,424.0],["2000-04-13",79.6875,79.6875,78.125,78.9062,888.0],["2000-04-14",79.6875,79.6875,75.0,76.5625,880.0],["2000-04-17",75.0,75.0,72.6562,72.6562,728.0],["2000-04-18",73.4375,77.3438,73.4375,77.3438,368.0],["2000-04-19",79.6875,81.25,78.125,78.9062,2384.0],["2000-04-20",80.4688,80.4688,78.9062,78.9062,200.0],["2000-04-24",79.6875,79.6875,78.125,78.125,168.0],["2000-04-25",76.5625,78.125,76.5625,78.125,200.0],["2000-04-26",76.5625,78.125,76.5625,76.5625,696.0],["2000-04-27",75.0,75.0,75.0,75.0,112.0],["2000-04-28",75.0,75.7812,73.4375,73.4375,792.0],["2000-05-01",75.0,79.6875,75.0,78.125,744.0],["2000-05-02",79.6875,79.6875,78.125,79.6875,840.0],["2000-05-03",76.5625,78.125,76.5625,78.125,520.0],["2000-05-04",76.5625,78.125,76.5625,78.125,1000.0],["2000-05-05",78.125,79.6875,74.2188,75.7812,8344.0],["2000-05-08",75.0,76.5625,75.0,76.5625,136.0],["2000-05-09",76.5625,77.3438,75.7812,75.7812,664.0],["2000-05-10",75.0,75.0,75.0,75.0,416.0],["2000-05-11",75.0,78.125,75.0,78.125,312.0],["2000-05-12",78.125,79.6875,75.0,75.0,208.0],["2000-05-15",75.0,75.0,73.4375,75.0,1176.0],["2000-05-16",74.2188,74.2188,73.4375,73.4375,168.0],["2000-05-17",75.0,75.0,73.4375,73.4375,1920.0],["2000-05-18",71.875,76.5625,71.875,75.0,264.0],["2000-05-19",76.5625,76.5625,71.875,71.875,640.0],["2000-05-22",73.4375,73.4375,71.875,71.875,440.0],["2000-05-23",71.875,71.875,71.875,71.875,0.0],["2000-05-24",73.4375,73.4375,71.0938,71.0938,376.0],["2000-05-25",70.3125,70.3125,70.3125,70.3125,160.0],["2000-05-26",70.3125,72.6562,70.3125,70.3125,392.0],["2000-05-30",71.0938,73.4375,71.0938,73.4375,160.0],["2000-05-31",71.875,71.875,67.1875,68.75,1200.0],["2000-06-01",69.5312,71.0938,68.75,68.75,1128.0],["2000-06-02",70.3125,71.0938,68.75,68.75,528.0],["2000-06-05",68.75,70.3125,67.9688,68.75,1104.0],["2000-06-06",68.75,70.3125,68.75,69.5312,1608.0],["2000-06-07",67.9688,73.4375,67.9688,73.4375,1720.0],["2000-06-08",72.6562,76.5625,72.6562,75.0,1544.0],["2000-06-09",72.6562,75.0,72.6562,72.6562,280.0],["2000-06-12",71.0938,72.6562,71.0938,71.875,1256.0],["2000-06-13",71.875,73.4375,71.875,73.4375,112.0],["2000-06-14",73.4375,75.0,73.4375,74.2188,216.0],["2000-06-15",72.6562,75.0,71.875,71.875,720.0],["2000-06-16",71.875,73.4375,71.875,73.4375,136.0],["2000-06-19",71.875,71.875,71.875,71.875,200.0],["2000-06-20",71.875,73.4375,71.875,73.4375,736.0],["2000-06-21",72.6562,72.6562,72.6562,72.6562,264.0],["2000-06-22",71.875,71.875,71.875,71.875,584.0],["2000-06-23",71.0938,73.4375,70.3125,72.6562,1096.0],["2000-06-26",72.6562,74.2188,71.875,73.4375,840.0],["2000-06-27",72.6562,75.0,72.6562,75.0,368.0],["2000-06-28",75.0,76.5625,74.2188,75.7812,1232.0],["2000-06-29",75.7812,77.3438,74.2188,75.7812,1216.0],["2000-06-30",75.0,75.0,73.4375,75.0,336.0],["2000-07-03",73.4375,75.0,73.4375,74.2188,192.0],["2000-07-05",73.4375,73.4375,71.875,73.4375,1224.0],["2000-07-06",72.6562,76.5625,72.6562,75.7812,4792.0],["2000-07-07",75.7812,76.5625,72.6562,72.6562,696.0],["2000-07-10",72.6562,74.2188,72.6562,74.2188,336.0],["2000-07-11",72.6562,74.2188,72.6562,74.2188,960.0],["2000-07-12",73.4375,76.5625,73.4375,76.5625,480.0],["2000-07-13",76.5625,76.5625,72.6562,75.0,7400.0],["2000-07-14",74.2188,74.2188,74.2188,74.2188,2432.0],["2000-07-17",72.6562,74.2188,71.875,71.875,3016.0],["2000-07-18",71.875,73.4375,71.875,71.875,15528.0],["2000-07-19",73.4375,75.0,72.6562,72.6562,4200.0],["2000-07-20",72.6562,72.6562,72.6562,72.6562,0.0],["2000-07-21",72.6562,74.2188,71.875,73.4375,12016.0],["2000-07-24",72.6562,75.0,72.6562,74.2188,200.0],["2000-07-25",74.2188,74.2188,74.2188,74.2188,320.0],["2000-07-26",76.5625,76.5625,74.2188,74.2188,1160.0],["2000-07-27",74.2188,75.0,74.2188,75.0,384.0],["2000-07-28",75.0,75.0,75.0,75.0,216.0],["2000-07-31",76.5625,76.5625,74.2188,75.0,480.0],["2000-08-01",73.4375,73.4375,73.4375,73.4375,232.0],["2000-08-02",75.0,78.9062,75.0,78.125,1584.0],["2000-08-03",78.9062,79.6875,78.125,78.125,2296.0],["2000-08-04",76.5625,84.375,76.5625,84.375,2576.0],["2000-08-07",87.5,95.3125,87.5,91.4062,7800.0],["2000-08-08",91.4062,98.4375,91.4062,92.9688,5344.0],["2000-08-09",93.75,95.3125,89.8438,92.1875,4496.0],["2000-08-10",92.1875,92.1875,90.625,90.625,248.0],["2000-08-11",89.8438,91.4062,89.8438,91.4062,824.0],["2000-08-14",90.625,90.625,87.5,89.0625,880.0],["2000-08-15",90.625,93.75,89.0625,89.0625,1272.0],["2000-08-16",89.0625,90.625,89.0625,90.625,280.0],["2000-08-17",87.5,89.8438,87.5,88.2812,704.0],["2000-08-18",90.625,90.625,89.0625,89.0625,1416.0],["2000-08-21",90.625,90.625,90.625,90.625,80.0],["2000-08-22",90.625,90.625,90.625,90.625,8.0],["2000-08-23",89.0625,89.8438,87.5,89.8438,344.0],["2000-08-24",88.2812,91.4062,88.2812,89.8438,7168.0],["2000-08-25",88.2812,88.2812,88.2812,88.2812,440.0],["2000-08-28",87.5,87.5,82.0312,82.0312,2432.0],["2000-08-29",83.5938,87.5,82.8125,87.5,9056.0],["2000-08-30",87.5,90.625,87.5,90.625,6424.0],["2000-08-31",90.625,90.625,89.0625,89.8438,2944.0],["2000-09-01",89.8438,89.8438,87.5,87.5,1016.0],["2000-09-05",87.5,88.2812,87.5,87.5,640.0],["2000-09-06",88.2812,88.2812,88.2812,88.2812,2232.0],["2000-09-07",88.2812,88.2812,85.9375,88.2812,4064.0],["2000-09-08",89.0625,92.1875,89.0625,92.1875,3408.0],["2000-09-11",92.9688,98.4375,92.9688,97.6562,1936.0],["2000-09-12",97.6562,97.6562,95.3125,95.3125,2952.0],["2000-09-13",96.0938,97.6562,95.3125,96.875,1816.0],["2000-09-14",96.875,96.875,96.0938,96.0938,1456.0],["2000-09-15",96.875,97.6562,95.3125,96.875,2448.0],["2000-09-18",94.5312,94.5312,92.1875,93.75,1480.0],["2000-09-19",95.3125,95.3125,92.1875,93.75,1336.0],["2000-09-20",92.1875,93.75,92.1875,93.75,1536.0],["2000-09-21",92.1875,92.1875,92.1875,92.1875,192.0],["2000-09-22",92.1875,92.9688,92.1875,92.9688,240.0],["2000-09-25",95.3125,95.3125,92.9688,93.75,1240.0],["2000-09-26",94.5312,94.5312,92.9688,93.75,360.0],["2000-09-27",92.1875,93.75,90.625,92.1875,1456.0],["2000-09-28",92.1875,95.3125,91.4062,95.3125,1280.0],["2000-09-29",93.75,93.75,92.9688,92.9688,1096.0],["2000-10-02",93.75,93.75,92.1875,92.1875,4552.0],["2000-10-03",92.1875,95.3125,92.1875,92.1875,5168.0],["2000-10-04",95.3125,99.2188,95.3125,96.0938,6896.0],["2000-10-05",95.3125,95.3125,94.5312,94.5312,1120.0],["2000-10-06",93.75,93.75,92.9688,92.9688,432.0],["2000-10-09",92.9688,92.9688,92.9688,92.9688,0.0],["2000-10-10",92.9688,92.9688,92.9688,92.9688,8.0],["2000-10-11",92.1875,92.1875,88.2812,89.0625,1352.0],["2000-10-12",90.625,90.625,88.2812,88.2812,7768.0],["2000-10-13",87.5,90.625,86.7188,87.5,5376.0],["2000-10-16",85.9375,87.5,85.1562,87.5,4312.0],["2000-10-17",87.5,87.5,86.7188,86.7188,1144.0],["2000-10-18",85.1562,86.7188,85.1562,85.9375,1048.0],["2000-10-19",85.1562,85.9375,84.375,85.9375,3472.0],["2000-10-20",87.5,89.8438,87.5,89.8438,264.0],["2000-10-23",89.8438,89.8438,88.2812,89.0625,752.0],["2000-10-24",89.8438,90.625,89.0625,89.8438,280.0],["2000-10-25",89.8438,90.625,89.0625,89.8438,2728.0],["2000-10-26",89.0625,90.625,88.2812,89.8438,1608.0],["2000-10-27",90.625,91.4062,90.625,91.4062,1680.0],["2000-10-30",90.625,90.625,89.8438,89.8438,6808.0],["2000-10-31",90.625,90.625,89.8438,90.625,2440.0],["2000-11-01",90.625,90.625,89.8438,89.8438,3328.0],["2000-11-02",90.625,92.1875,89.8438,92.1875,9184.0],["2000-11-03",93.75,96.875,93.75,95.3125,5232.0],["2000-11-06",95.3125,98.4375,95.3125,98.4375,2544.0],["2000-11-07",100.7812,100.7812,99.2188,99.2188,3448.0],["2000-11-08",99.2188,99.2188,96.875,98.4375,520.0],["2000-11-09",96.875,103.125,96.875,103.125,4816.0],["2000-11-10",103.125,103.125,101.5625,101.5625,912.0],["2000-11-13",100.0,100.7812,96.875,100.7812,2064.0],["2000-11-14",101.5625,101.5625,100.0,100.0,1144.0],["2000-11-15",100.0,100.0,90.625,98.4375,10160.0],["2000-11-16",98.4375,98.4375,98.4375,98.4375,144.0],["2000-11-17",96.0938,97.6562,96.0938,97.6562,6040.0],["2000-11-20",97.6562,97.6562,97.6562,97.6562,16.0],["2000-11-21",96.875,96.875,95.3125,96.0938,2000.0],["2000-11-22",96.0938,96.0938,92.9688,95.3125,3680.0],["2000-11-24",94.5312,95.3125,94.5312,94.5312,1560.0],["2000-11-27",95.3125,99.2188,94.5312,99.2188,7488.0],["2000-11-28",98.4375,99.2188,96.875,99.2188,4032.0],["2000-11-29",99.2188,100.0,98.4375,99.2188,3752.0],["2000-11-30",99.2188,99.2188,96.0938,96.0938,256.0],["2000-12-01",96.0938,97.6562,94.5312,96.0938,4248.0],["2000-12-04",96.0938,96.0938,96.0938,96.0938,120.0],["2000-12-05",96.0938,101.5625,96.0938,101.5625,10744.0],["2000-12-06",102.3438,102.3438,99.2188,100.0,1232.0],["2000-12-07",100.0,102.3438,100.0,101.5625,5024.0],["2000-12-08",103.125,109.375,103.125,107.0312,6736.0],["2000-12-11",108.5938,112.5,108.5938,111.7188,8592.0],["2000-12-12",111.7188,118.75,111.7188,115.625,10408.0],["2000-12-13",115.625,119.5312,113.2812,114.8438,4512.0],["2000-12-14",115.625,120.3125,114.0625,114.8438,6120.0],["2000-12-15",115.625,115.625,114.0625,115.625,728.0],["2000-12-18",117.1875,117.9688,114.0625,116.4062,5144.0],["2000-12-19",115.625,115.625,113.2812,113.2812,6880.0],["2000-12-20",114.0625,114.0625,107.0312,110.9375,3064.0],["2000-12-21",107.8125,110.9375,107.0312,108.5938,1760.0],["2000-12-22",110.1562,110.1562,107.8125,108.5938,3232.0],["2000-12-26",107.8125,111.7188,107.8125,111.7188,3320.0],["2000-12-27",111.7188,117.1875,111.7188,117.1875,656.0],["2000-12-28",115.625,117.1875,114.0625,114.8438,2816.0],["2000-12-29",117.1875,117.1875,115.625,117.1875,3472.0],["2001-01-02",116.4062,116.4062,114.8438,116.4062,128.0],["2001-01-03",114.8438,117.1875,112.5,116.4062,2384.0],["2001-01-04",116.4062,117.9688,113.2812,115.625,8176.0],["2001-01-05",115.625,115.625,112.5,112.5,7168.0],["2001-01-08",113.2812,113.2812,106.25,107.0312,4632.0],["2001-01-09",107.0312,108.5938,105.4688,108.5938,8040.0],["2001-01-10",110.1562,110.9375,107.8125,109.375,3224.0],["2001-01-11",110.1562,110.1562,108.5938,110.1562,4976.0],["2001-01-12",110.9375,110.9375,107.8125,110.1562,3120.0],["2001-01-16",111.7188,111.7188,107.8125,110.1562,4560.0],["2001-01-17",110.1562,112.5,108.5938,110.9375,5744.0],["2001-01-18",112.5,112.5,109.375,109.375,18384.0],["2001-01-19",110.1562,114.0625,110.1562,112.5,10968.0],["2001-01-22",112.5,114.0625,110.9375,110.9375,10024.0],["2001-01-23",110.9375,112.5,110.9375,112.5,1168.0],["2001-01-24",107.8125,114.0625,106.25,114.0625,25272.0],["2001-01-25",112.5,117.9688,112.5,117.1875,14624.0],["2001-01-26",117.9688,119.5312,116.4062,119.5312,12208.0],["2001-01-29",120.25,123.375,118.75,121.25,9264.0],["2001-01-30",121.25,124.875,121.25,121.25,3200.0],["2001-01-31",121.25,123.125,116.5,121.25,3832.0],["2001-02-01",121.875,124.25,121.25,121.25,4536.0],["2001-02-02",119.375,121.25,118.5,118.5,2768.0],["2001-02-05",118.625,121.875,118.625,118.75,4520.0],["2001-02-06",121.25,126.5,120.375,124.875,21832.0],["2001-02-07",125.0,126.875,122.625,126.875,9640.0],["2001-02-08",126.875,127.5,125.0,125.125,5048.0],["2001-02-09",125.125,125.625,120.625,121.875,2848.0],["2001-02-12",120.125,122.5,120.0,121.25,7240.0],["2001-02-13",121.625,127.25,121.625,126.875,10160.0],["2001-02-14",126.875,126.875,122.5,123.125,1576.0],["2001-02-15",125.625,133.75,125.625,132.5,20544.0],["2001-02-16",132.5,132.5,130.0,131.875,4464.0],["2001-02-20",135.0,136.0,132.5,134.375,14240.0],["2001-02-21",135.625,135.625,128.125,128.125,5240.0],["2001-02-22",128.75,134.375,121.25,121.25,5576.0],["2001-02-23",120.0,125.0,118.75,121.25,2824.0],["2001-02-26",121.25,124.75,109.375,124.75,1968.0],["2001-02-27",124.75,130.25,120.625,130.0,3416.0],["2001-02-28",130.0,135.875,126.25,135.875,18232.0],["2001-03-01",135.875,136.0,126.875,133.625,6536.0],["2001-03-02",135.75,153.125,133.625,147.5,19984.0],["2001-03-05",150.0,156.25,148.75,155.625,19968.0],["2001-03-06",156.875,157.5,154.375,156.125,10000.0],["2001-03-07",156.25,156.875,151.5,154.25,9872.0],["2001-03-08",154.25,158.75,154.25,155.625,9624.0],["2001-03-09",155.625,162.375,155.625,161.25,10784.0],["2001-03-12",163.0,167.5,159.375,159.375,26224.0],["2001-03-13",164.375,165.0,155.625,158.75,9144.0],["2001-03-14",156.25,156.25,150.0,151.375,12256.0],["2001-03-15",151.375,153.625,150.0,152.25,6640.0],["2001-03-16",152.25,160.0,150.75,151.0,6880.0],["2001-03-19",152.5,158.125,151.875,155.625,9864.0],["2001-03-20",156.0,157.25,154.25,155.0,7184.0],["2001-03-21",150.0,159.75,149.875,156.875,12560.0],["2001-03-22",157.5,160.0,141.875,151.25,9352.0],["2001-03-23",152.5,159.375,147.5,157.375,15816.0],["2001-03-26",165.625,174.625,162.75,173.125,54352.0],["2001-03-27",173.75,174.125,166.75,171.25,28552.0],["2001-03-28",168.125,171.875,163.25,167.5,7440.0],["2001-03-29",167.5,171.25,163.75,166.25,12864.0],["2001-03-30",167.5,181.25,163.75,179.625,28952.0],["2001-04-02",196.25,200.0,186.25,187.625,43520.0],["2001-04-03",187.625,193.75,176.25,177.5,12992.0],["2001-04-04",177.5,179.375,157.5,161.25,17496.0],["2001-04-05",162.5,166.25,159.625,162.5,19384.0],["2001-04-06",162.5,163.125,156.0,162.5,17144.0],["2001-04-09",168.75,174.375,167.0,174.125,24224.0],["2001-04-10",175.0,188.625,175.0,185.125,23200.0],["2001-04-11",192.5,195.0,183.75,186.875,24984.0],["2001-04-12",186.875,195.0,186.875,193.875,17232.0],["2001-04-16",196.875,198.5,194.0,195.5,22088.0],["2001-04-17",198.625,198.625,193.875,196.25,8960.0],["2001-04-18",199.375,199.875,185.625,189.375,14120.0],["2001-04-19",196.875,198.75,189.375,198.125,13136.0],["2001-04-20",199.375,200.0,195.625,198.875,14664.0],["2001-04-23",202.0,206.125,199.375,201.5,21176.0],["2001-04-24",206.25,213.375,205.0,210.0,23160.0],["2001-04-25",213.75,221.875,211.25,221.875,21712.0],["2001-04-26",225.0,230.5,220.25,223.125,25560.0],["2001-04-27",223.125,225.625,221.875,223.75,16480.0],["2001-04-30",234.375,234.375,224.5,231.125,38400.0],["2001-05-01",237.5,237.5,224.75,225.0,25016.0],["2001-05-02",221.875,222.75,162.5,188.5,98400.0],["2001-05-03",187.5,195.0,187.5,194.375,15712.0],["2001-05-04",197.5,217.5,196.25,217.375,27128.0],["2001-05-07",220.0,234.25,218.75,231.375,57744.0],["2001-05-08",234.5,240.0,225.375,236.25,31408.0],["2001-05-09",236.375,240.0,231.375,238.625,17208.0],["2001-05-10",240.5,240.625,234.375,237.5,11600.0],["2001-05-11",238.375,238.5,233.75,234.5,10264.0],["2001-05-14",234.5,235.875,222.5,233.125,15520.0],["2001-05-15",237.375,241.75,231.875,240.0,10136.0],["2001-05-16",233.125,233.25,218.125,222.375,28616.0],["2001-05-17",205.0,211.25,188.25,207.25,37544.0],["2001-05-18",202.5,219.875,202.5,217.875,17304.0],["2001-05-21",216.25,224.625,202.5,207.5,29960.0],["2001-05-22",205.0,228.125,190.0,217.375,42744.0],["2001-05-23",213.75,215.0,212.625,215.0,7800.0],["2001-05-24",214.875,224.375,204.875,214.375,22088.0],["2001-05-25",212.5,215.25,197.0,202.5,18088.0],["2001-05-29",198.125,199.75,191.375,198.5,20912.0],["2001-05-30",194.375,214.75,191.875,214.75,17080.0],["2001-05-31",217.875,227.375,207.5,212.375,22624.0],["2001-06-01",212.375,222.5,206.5,222.5,20552.0],["2001-06-04",223.75,228.125,213.75,217.5,36960.0],["2001-06-05",219.375,219.375,206.25,210.875,16704.0],["2001-06-06",211.75,211.75,201.25,209.625,10688.0],["2001-06-07",208.75,209.875,201.875,203.125,7080.0],["2001-06-08",202.5,202.5,188.875,200.5,17232.0],["2001-06-11",193.75,194.875,168.75,187.5,26056.0],["2001-06-12",184.375,192.75,183.375,192.5,11784.0],["2001-06-13",192.5,193.75,187.5,189.375,4648.0],["2001-06-14",187.5,187.5,183.25,186.875,7080.0],["2001-06-15",185.625,186.75,176.875,183.125,21480.0],["2001-06-18",181.875,185.875,175.0,177.125,22992.0],["2001-06-19",175.875,176.5,166.75,172.375,28896.0],["2001-06-20",171.875,186.875,171.0,182.5,25600.0],["2001-06-21",183.625,188.75,179.375,188.125,16064.0],["2001-06-22",188.125,190.0,185.625,188.0,14024.0],["2001-06-25",182.5,193.0,182.5,185.625,18008.0],["2001-06-26",185.0,188.75,183.25,186.25,8048.0],["2001-06-27",187.5,188.25,182.5,188.125,19008.0],["2001-06-28",187.5,190.5,185.625,187.375,8960.0],["2001-06-29",186.25,186.75,172.5,181.375,52272.0],["2001-07-02",171.25,180.0,167.0,180.0,42216.0],["2001-07-03",175.625,175.875,170.625,171.875,17960.0],["2001-07-05",172.0,181.125,172.0,178.0,7440.0],["2001-07-06",178.75,180.875,173.875,175.5,12248.0],["2001-07-09",172.5,175.75,172.5,173.125,23928.0],["2001-07-10",171.875,184.25,171.875,184.25,14888.0],["2001-07-11",181.25,182.5,177.5,179.375,11048.0],["2001-07-12",178.75,185.875,177.75,185.125,10152.0],["2001-07-13",184.375,185.0,175.0,178.0,18720.0],["2001-07-16",178.0,180.5,175.0,175.25,14184.0],["2001-07-17",176.25,177.5,173.125,176.125,24176.0],["2001-07-18",175.0,184.375,175.0,183.125,11440.0],["2001-07-19",184.375,192.375,184.375,188.375,12920.0],["2001-07-20",187.5,190.5,186.875,186.875,11520.0],["2001-07-23",188.0,190.0,180.625,183.125,7288.0],["2001-07-24",183.125,184.25,177.0,179.25,11272.0],["2001-07-25",178.75,182.5,176.25,182.5,11536.0],["2001-07-26",183.125,186.125,181.875,185.625,8288.0],["2001-07-27",185.0,186.875,178.75,182.75,7184.0],["2001-07-30",182.5,182.5,175.125,176.0,11104.0],["2001-07-31",176.875,187.125,176.375,184.375,9200.0],["2001-08-01",187.375,187.375,182.5,185.0,6040.0],["2001-08-02",186.25,187.5,180.625,180.625,6640.0],["2001-08-03",180.625,180.625,176.375,178.0,5568.0],["2001-08-06",178.75,178.75,170.0,170.0,11328.0],["2001-08-07",168.75,172.625,168.25,170.375,9240.0],["2001-08-08",170.375,174.875,168.75,169.25,5608.0],["2001-08-09",166.25,173.125,166.25,169.75,11216.0],["2001-08-10",169.625,172.375,168.625,171.25,3064.0],["2001-08-13",172.5,173.625,153.125,161.25,28368.0],["2001-08-14",158.75,163.5,156.5,163.5,14744.0],["2001-08-15",162.5,163.625,161.0,163.375,2320.0],["2001-08-16",163.375,171.25,163.375,169.75,5688.0],["2001-08-17",169.875,170.125,165.0,167.75,5976.0],["2001-08-20",166.625,170.625,166.5,168.5,3064.0],["2001-08-21",168.25,174.125,168.0,168.0,3240.0],["2001-08-22",169.0,169.875,166.375,167.0,2120.0],["2001-08-23",167.0,171.875,167.0,170.0,6416.0],["2001-08-24",171.25,174.75,170.625,174.375,6392.0],["2001-08-27",173.125,173.75,168.75,170.875,4104.0],["2001-08-28",171.875,180.0,171.875,179.25,7784.0],["2001-08-29",179.5,182.5,179.5,179.75,19648.0],["2001-08-30",180.0,181.125,176.25,176.25,9216.0],["2001-08-31",176.375,179.25,175.0,177.5,8680.0],["2001-09-04",173.75,178.0,172.5,177.5,7952.0],["2001-09-05",176.25,179.75,175.0,175.375,7168.0],["2001-09-06",177.375,177.375,172.5,175.875,7128.0],["2001-09-07",174.875,175.0,161.625,165.0,12240.0],["2001-09-10",163.75,169.875,160.0,168.75,12320.0],["2001-09-17",159.375,161.25,155.625,158.125,8976.0],["2001-09-18",157.5,161.375,157.5,161.25,4200.0],["2001-09-19",160.625,161.0,149.125,152.25,5656.0],["2001-09-20",151.625,151.625,136.5,137.375,12608.0],["2001-09-21",134.875,134.875,121.375,126.875,13056.0],["2001-09-24",128.0,136.875,128.0,136.25,9896.0],["2001-09-25",136.875,143.125,136.875,140.625,4504.0],["2001-09-26",141.875,141.875,137.5,139.375,7008.0],["2001-09-27",137.5,141.875,136.5,140.5,2304.0],["2001-09-28",140.0,145.5,140.0,144.125,9424.0],["2001-10-01",145.25,153.0,145.25,149.875,5664.0],["2001-10-02",150.0,156.25,150.0,154.875,3704.0],["2001-10-03",155.0,161.875,152.5,161.875,4744.0],["2001-10-04",163.0,166.125,159.375,161.125,3976.0],["2001-10-05",161.125,162.0,153.375,154.75,2744.0],["2001-10-08",151.25,152.875,150.125,151.25,3296.0],["2001-10-09",150.625,150.625,142.5,147.5,8176.0],["2001-10-10",147.5,154.375,147.5,154.0,9144.0],["2001-10-11",154.0,163.625,153.875,162.0,4904.0],["2001-10-12",160.125,161.875,158.125,158.125,4272.0],["2001-10-15",156.875,157.875,153.75,154.5,4800.0],["2001-10-16",153.75,156.25,150.625,152.5,5008.0],["2001-10-17",152.625,155.0,148.125,150.0,4200.0],["2001-10-18",150.125,150.125,145.25,145.25,3376.0],["2001-10-19",145.5,148.75,140.0,148.125,10976.0],["2001-10-22",146.875,146.875,141.25,143.125,8224.0],["2001-10-23",142.5,148.125,139.375,139.375,4120.0],["2001-10-24",140.0,143.75,138.375,141.25,3232.0],["2001-10-25",140.625,144.25,139.375,144.125,4704.0],["2001-10-26",142.5,149.375,140.0,148.75,4288.0],["2001-10-29",146.25,148.0,145.0,146.0,3224.0],["2001-10-30",146.625,146.625,141.875,142.5,1640.0],["2001-10-31",140.625,146.25,140.625,146.25,4320.0],["2001-11-01",146.875,149.625,146.25,148.75,5856.0],["2001-11-02",148.625,149.375,145.625,146.25,4832.0],["2001-11-05",145.125,148.625,139.5,141.875,4624.0],["2001-11-06",140.625,140.875,125.0,139.375,27816.0],["2001-11-07",140.625,151.25,140.0,150.0,11056.0],["2001-11-08",150.625,161.25,150.625,158.0,11368.0],["2001-11-09",157.5,158.125,151.875,152.0,3408.0],["2001-11-12",151.25,156.25,151.25,155.0,2512.0],["2001-11-13",155.0,161.875,155.0,161.25,5800.0],["2001-11-14",162.5,173.0,162.5,171.375,6216.0],["2001-11-15",171.375,171.375,162.0,163.125,5496.0],["2001-11-16",162.5,162.5,158.625,162.5,3504.0],["2001-11-19",162.875,162.875,153.125,161.0,4600.0],["2001-11-20",160.0,160.5,156.0,157.375,2680.0],["2001-11-21",157.375,157.875,154.875,155.5,3344.0],["2001-11-23",153.0,156.875,153.0,156.625,3760.0],["2001-11-26",157.125,157.5,153.125,157.5,3728.0],["2001-11-27",157.5,158.5,156.25,157.375,2464.0],["2001-11-28",157.375,158.375,156.375,156.75,2976.0],["2001-11-29",156.75,160.5,155.5,160.5,7112.0],["2001-11-30",165.625,174.875,165.0,172.625,28120.0],["2001-12-03",173.875,178.125,173.75,176.25,6896.0],["2001-12-04",176.375,183.125,176.375,181.25,9800.0],["2001-12-05",181.875,200.0,181.875,197.0,29136.0],["2001-12-06",197.125,199.875,191.25,197.25,15792.0],["2001-12-07",193.75,200.625,192.5,200.375,8760.0],["2001-12-10",200.5,201.25,191.25,192.25,9152.0],["2001-12-11",191.625,196.25,191.625,193.75,7424.0],["2001-12-12",198.75,205.625,196.5,202.375,17296.0],["2001-12-13",202.375,205.625,197.75,200.0,11424.0],["2001-12-14",199.375,201.25,197.5,198.75,8160.0],["2001-12-17",202.5,205.625,197.5,200.0,7616.0],["2001-12-18",201.875,208.125,201.875,208.125,23400.0],["2001-12-19",209.375,234.375,209.375,232.375,40920.0],["2001-12-20",233.125,239.375,225.0,226.625,17848.0],["2001-12-21",229.75,233.5,219.375,230.5,18576.0],["2001-12-24",233.625,246.875,231.875,244.0,13568.0],["2001-12-26",244.0,262.5,244.0,257.0,31688.0],["2001-12-27",259.375,261.875,251.75,253.375,15128.0],["2001-12-28",253.375,271.25,251.625,268.125,30720.0],["2001-12-31",265.0,275.375,262.5,266.0,34696.0],["2002-01-02",269.125,273.125,252.0,258.0,28608.0],["2002-01-03",257.5,275.0,255.0,256.25,37056.0],["2002-01-04",258.75,261.25,248.75,255.625,24288.0],["2002-01-07",265.625,265.625,255.875,258.0,26320.0],["2002-01-08",258.75,262.125,256.375,258.25,9824.0],["2002-01-09",262.5,264.375,257.5,259.375,30760.0],["2002-01-10",264.375,264.875,251.875,252.5,18408.0],["2002-01-11",253.75,258.125,241.875,243.75,17432.0],["2002-01-14",245.0,256.25,235.0,256.125,23264.0],["2002-01-15",256.125,260.5,253.625,255.25,8712.0],["2002-01-16",255.25,255.5,248.125,251.25,11744.0],["2002-01-17",252.5,258.25,246.875,251.875,9856.0],["2002-01-18",250.0,252.5,246.875,249.375,10392.0],["2002-01-22",250.0,262.5,249.5,254.5,15384.0],["2002-01-23",257.625,260.0,249.875,249.875,18304.0],["2002-01-24",258.75,259.125,253.375,255.0,28048.0],["2002-01-25",255.625,262.375,255.0,259.25,28784.0],["2002-01-28",259.375,268.5,259.375,268.5,26648.0],["2002-01-29",270.625,274.375,262.875,264.625,22136.0],["2002-01-30",265.0,269.375,242.5,267.5,28624.0],["2002-01-31",274.375,280.0,263.75,265.5,23000.0],["2002-02-01",268.625,270.0,261.25,266.25,12384.0],["2002-02-04",265.625,268.0,261.25,266.125,14736.0],["2002-02-05",265.0,268.5,256.25,261.875,14752.0],["2002-02-06",257.5,262.375,256.375,259.25,12904.0],["2002-02-07",253.0,256.125,248.75,251.0,14136.0],["2002-02-08",248.75,258.75,248.125,256.375,13864.0],["2002-02-11",262.5,265.375,259.5,265.0,13800.0],["2002-02-12",265.375,267.25,263.375,266.125,13768.0],["2002-02-13",263.75,268.0,263.75,264.625,12296.0],["2002-02-14",265.625,267.5,263.125,265.0,15824.0],["2002-02-15",265.125,271.25,262.0,262.5,18488.0],["2002-02-19",262.625,266.875,256.25,257.375,8568.0],["2002-02-20",259.375,261.125,238.375,255.5,16768.0],["2002-02-21",255.5,265.0,251.875,262.125,8944.0],["2002-02-22",259.5,265.25,255.5,265.0,6368.0],["2002-02-25",271.25,279.375,270.0,278.875,16424.0],["2002-02-26",296.25,312.125,290.0,310.625,47152.0],["2002-02-27",311.875,321.25,301.125,316.875,75392.0],["2002-02-28",320.625,334.25,317.25,328.75,47288.0],["2002-03-01",332.5,332.5,323.125,328.0,40928.0],["2002-03-04",338.75,340.0,318.75,324.375,40168.0],["2002-03-05",312.5,323.0,303.125,322.75,35624.0],["2002-03-06",323.125,340.0,323.125,338.75,22016.0],["2002-03-07",349.375,349.875,325.125,327.625,19736.0],["2002-03-08",330.75,335.0,315.625,319.375,21992.0],["2002-03-11",317.5,336.25,306.875,325.125,25056.0],["2002-03-12",321.875,331.875,320.625,326.125,18448.0],["2002-03-13",329.25,333.125,321.25,326.375,14616.0],["2002-03-14",326.375,326.875,307.5,312.5,13624.0],["2002-03-15",310.625,311.25,291.25,309.375,29680.0],["2002-03-18",315.0,318.625,296.875,303.25,27488.0],["2002-03-19",303.375,316.875,295.125,315.375,18856.0],["2002-03-20",321.625,324.375,304.75,305.0,18200.0],["2002-03-21",306.875,311.875,293.375,307.75,16008.0],["2002-03-22",310.875,317.375,303.125,312.625,20368.0],["2002-03-25",321.875,323.625,303.875,308.625,26744.0],["2002-03-26",311.25,339.375,311.25,337.875,54328.0],["2002-03-27",337.5,346.875,329.375,338.25,37568.0],["2002-03-28",341.375,346.25,325.0,332.375,22816.0],["2002-04-01",335.0,335.625,323.75,325.0,22672.0],["2002-04-02",325.125,325.125,313.125,322.5,22264.0],["2002-04-03",322.5,327.75,316.875,320.875,15224.0],["2002-04-04",322.5,330.25,321.375,328.25,13576.0],["2002-04-05",330.0,339.0,330.0,335.75,11984.0],["2002-04-08",332.625,372.375,330.375,371.25,45536.0],["2002-04-09",376.75,381.75,361.25,371.125,44744.0],["2002-04-10",363.75,371.0,343.875,345.0,30320.0],["2002-04-11",350.0,362.25,347.0,355.625,31704.0],["2002-04-12",360.0,364.375,348.75,358.75,45160.0],["2002-04-15",360.0,371.875,353.25,361.75,22144.0],["2002-04-16",351.875,364.0,338.75,360.0,22696.0],["2002-04-17",360.125,374.75,353.75,368.75,26400.0],["2002-04-18",368.875,369.625,361.625,366.875,11920.0],["2002-04-19",369.875,376.875,366.875,374.5,20416.0],["2002-04-22",375.25,393.75,375.25,389.125,30056.0],["2002-04-23",392.5,405.0,388.75,398.875,39568.0],["2002-04-24",403.75,403.75,383.75,386.625,28536.0],["2002-04-25",386.75,386.75,375.625,381.25,15696.0],["2002-04-26",381.375,382.5,368.125,371.25,16112.0],["2002-04-29",370.0,387.25,369.0,383.125,19856.0],["2002-04-30",384.375,393.75,376.25,380.5,16096.0],["2002-05-01",383.625,396.25,373.75,395.125,23712.0],["2002-05-02",395.125,405.625,383.75,402.5,29104.0],["2002-05-03",408.75,408.75,399.5,400.625,20376.0],["2002-05-06",405.625,409.25,384.375,386.25,23840.0],["2002-05-07",389.375,404.625,389.375,404.625,16688.0],["2002-05-08",410.0,411.25,385.625,398.125,20936.0],["2002-05-09",399.375,406.125,388.625,402.5,13896.0],["2002-05-10",407.5,407.5,358.75,360.625,38712.0],["2002-05-13",360.625,360.625,337.5,354.375,52896.0],["2002-05-14",354.375,373.0,346.375,365.625,25672.0],["2002-05-15",366.875,369.625,361.625,363.5,16760.0],["2002-05-16",360.0,360.125,309.5,312.75,73520.0],["2002-05-17",312.75,343.75,306.25,338.0,76632.0],["2002-05-20",348.0,363.75,343.875,358.75,59872.0],["2002-05-21",356.25,356.375,331.375,340.0,35344.0],["2002-05-22",335.0,351.125,331.875,342.75,25544.0],["2002-05-23",343.125,355.0,332.625,352.0,25856.0],["2002-05-24",355.125,360.375,347.0,354.0,21344.0],["2002-05-28",359.375,364.375,341.375,343.75,33776.0],["2002-05-29",363.75,372.5,353.875,368.125,69928.0],["2002-05-30",370.625,387.5,366.875,382.25,74504.0],["2002-05-31",387.5,399.875,384.375,399.875,62848.0],["2002-06-03",395.0,398.75,364.125,375.0,66984.0],["2002-06-04",375.0,376.25,350.25,358.125,42648.0],["2002-06-05",364.375,389.375,364.375,387.625,36728.0],["2002-06-06",396.875,418.875,396.25,414.625,73688.0],["2002-06-07",412.5,434.25,397.5,434.125,53272.0],["2002-06-10",437.375,439.75,411.25,412.5,58712.0],["2002-06-11",412.5,427.5,406.375,408.375,24240.0],["2002-06-12",408.0,425.0,404.375,423.125,29104.0],["2002-06-13",423.25,424.75,392.625,396.75,28296.0],["2002-06-14",389.375,410.0,384.375,407.5,33440.0],["2002-06-17",415.0,433.75,414.375,427.5,41744.0],["2002-06-18",436.25,446.875,434.0,441.0,57504.0],["2002-06-19",430.0,462.375,430.0,461.25,62568.0],["2002-06-20",467.375,484.375,457.5,463.25,64736.0],["2002-06-21",475.75,476.875,437.5,453.125,53992.0],["2002-06-24",451.875,455.125,431.25,447.625,35776.0],["2002-06-25",456.25,463.75,437.0,440.5,34920.0],["2002-06-26",425.0,457.5,423.125,456.875,45360.0],["2002-06-27",472.5,472.5,444.375,448.5,33736.0],["2002-06-28",455.0,463.125,447.75,448.5,40720.0],["2002-07-01",458.5,471.875,452.0,471.375,41392.0],["2002-07-02",473.875,473.875,426.875,438.875,49176.0],["2002-07-03",428.125,440.625,403.875,426.75,55928.0],["2002-07-05",426.875,443.75,426.75,437.5,29968.0],["2002-07-08",437.5,448.125,431.5,434.375,36120.0],["2002-07-09",434.375,435.0,417.75,418.75,31288.0],["2002-07-10",422.0,426.875,412.625,416.125,28504.0],["2002-07-11",409.375,414.375,371.25,400.375,62424.0],["2002-07-12",399.875,411.25,381.75,386.875,32352.0],["2002-07-15",371.875,390.0,354.375,388.0,51392.0],["2002-07-16",384.875,384.875,348.75,351.875,45376.0],["2002-07-17",355.0,374.625,325.625,345.5,67832.0],["2002-07-18",345.5,366.875,341.25,350.25,45952.0],["2002-07-19",345.875,353.375,323.875,325.625,37288.0],["2002-07-22",310.0,335.0,303.875,313.875,44840.0],["2002-07-23",320.0,330.25,312.625,323.0,30400.0],["2002-07-24",319.875,343.75,308.0,342.5,41240.0],["2002-07-25",345.625,368.75,322.125,333.875,52952.0],["2002-07-26",337.0,348.75,333.75,346.875,19232.0],["2002-07-29",356.25,384.375,354.75,381.125,32736.0],["2002-07-30",381.25,387.75,363.125,372.625,42056.0],["2002-07-31",372.375,381.375,354.375,356.75,27960.0],["2002-08-01",356.875,364.375,334.625,339.125,41112.0],["2002-08-02",329.375,331.875,308.75,314.75,28904.0],["2002-08-05",321.875,332.875,311.0,315.5,53136.0],["2002-08-06",331.25,346.875,330.0,341.875,37888.0],["2002-08-07",351.875,359.25,328.75,343.75,40616.0],["2002-08-08",334.375,356.625,326.375,350.0,29704.0],["2002-08-09",346.875,363.5,343.125,355.125,19880.0],["2002-08-12",355.125,355.125,343.75,349.75,13120.0],["2002-08-13",348.125,358.125,343.125,343.125,10064.0],["2002-08-14",343.5,356.875,334.125,356.0,17760.0],["2002-08-15",356.875,374.625,351.5,374.375,30536.0],["2002-08-16",373.125,376.0,363.125,365.75,26504.0],["2002-08-19",373.75,385.875,370.25,385.875,37688.0],["2002-08-20",385.875,386.0,372.5,377.625,15680.0],["2002-08-21",379.5,386.375,363.125,373.625,29648.0],["2002-08-22",374.375,387.25,368.125,385.375,19152.0],["2002-08-23",388.5,396.25,385.125,389.0,24720.0],["2002-08-26",400.0,406.125,389.375,405.625,38376.0],["2002-08-27",411.25,418.25,393.75,407.5,41648.0],["2002-08-28",405.625,411.75,385.125,387.625,30464.0],["2002-08-29",378.125,390.0,376.0,381.625,27264.0],["2002-08-30",383.75,400.625,383.125,389.0,26248.0],["2002-09-03",389.125,391.875,368.75,374.25,40656.0],["2002-09-04",401.25,423.75,387.5,421.5,135416.0],["2002-09-05",428.125,452.875,425.125,443.125,123352.0],["2002-09-06",461.25,464.875,447.75,462.0,79992.0],["2002-09-09",470.0,490.0,461.25,488.125,132928.0],["2002-09-10",488.125,490.5,475.0,488.125,123112.0],["2002-09-11",495.625,497.5,482.0,484.875,71136.0],["2002-09-12",484.875,487.5,470.625,472.75,86328.0],["2002-09-13",468.25,490.0,466.875,489.375,66704.0],["2002-09-16",494.875,502.5,488.875,496.125,77256.0],["2002-09-17",500.0,507.0,493.75,500.0,103688.0],["2002-09-18",500.0,502.5,485.0,488.125,97688.0],["2002-09-19",488.125,488.125,426.5,436.25,214008.0],["2002-09-20",433.75,446.75,430.25,433.125,49832.0],["2002-09-23",427.5,445.0,427.5,434.5,45536.0],["2002-09-24",434.625,434.625,410.0,413.125,56888.0],["2002-09-25",415.0,431.625,401.875,420.75,73392.0],["2002-09-26",423.5,446.25,421.375,433.875,62864.0],["2002-09-27",434.0,448.25,422.125,426.375,48392.0],["2002-09-30",426.5,431.25,406.625,422.5,42104.0],["2002-10-01",431.875,451.0,408.125,446.25,51568.0],["2002-10-02",443.125,468.625,435.5,449.75,68480.0],["2002-10-03",449.75,465.0,423.625,427.625,91144.0],["2002-10-04",429.375,434.375,401.625,413.0,63296.0],["2002-10-07",405.375,415.0,393.25,394.125,65896.0],["2002-10-08",396.25,414.625,392.5,401.25,77472.0],["2002-10-09",401.375,401.375,378.625,379.875,53288.0],["2002-10-10",381.25,403.5,363.875,394.375,69544.0],["2002-10-11",406.875,421.5,405.625,411.25,55912.0],["2002-10-14",410.125,416.25,406.25,408.5,20704.0],["2002-10-15",439.375,439.375,421.25,437.0,57568.0],["2002-10-16",437.0,437.0,423.125,430.625,37232.0],["2002-10-17",467.5,470.0,453.875,466.875,74760.0],["2002-10-18",466.875,467.875,453.875,458.25,41640.0],["2002-10-21",456.875,492.5,452.5,492.5,72208.0],["2002-10-22",488.125,491.25,469.625,478.125,67880.0],["2002-10-23",478.125,481.875,472.5,481.75,34648.0],["2002-10-24",483.75,488.75,473.5,475.0,62416.0],["2002-10-25",472.5,480.625,447.625,468.5,69648.0],["2002-10-28",474.25,474.25,449.125,453.5,37128.0],["2002-10-29",450.625,468.75,441.875,465.625,42432.0],["2002-10-30",464.375,470.625,457.5,465.375,53016.0],["2002-10-31",467.5,481.25,463.25,472.75,39400.0],["2002-11-01",479.0,479.75,465.875,478.5,36656.0],["2002-11-04",486.875,502.375,482.375,485.0,67296.0],["2002-11-05",485.125,485.625,471.75,474.125,42936.0],["2002-11-06",481.25,486.125,470.0,481.25,64512.0],["2002-11-07",481.375,481.375,423.75,423.75,133128.0],["2002-11-08",423.75,426.75,407.5,408.75,72032.0],["2002-11-11",408.875,416.25,395.625,400.625,52544.0],["2002-11-12",403.75,406.125,390.75,393.125,49976.0],["2002-11-13",391.5,406.125,387.5,397.5,50096.0],["2002-11-14",406.25,423.25,402.875,423.25,34824.0],["2002-11-15",423.25,429.5,420.75,425.0,27832.0],["2002-11-18",425.0,429.0,403.75,408.125,36760.0],["2002-11-19",408.125,409.375,394.375,396.25,40776.0],["2002-11-20",397.5,408.125,393.75,404.375,82312.0],["2002-11-21",407.5,425.875,407.5,421.25,46464.0],["2002-11-22",421.25,425.0,412.625,415.625,30960.0],["2002-11-25",411.25,428.75,410.125,419.875,40840.0],["2002-11-26",418.75,424.25,404.0,406.25,35088.0],["2002-11-27",411.25,425.0,409.125,424.625,22016.0],["2002-11-29",425.625,427.25,416.625,417.5,6032.0],["2002-12-02",413.75,423.75,408.75,412.25,26888.0],["2002-12-03",407.5,409.25,388.125,392.5,56136.0],["2002-12-04",392.5,405.625,387.5,397.625,63616.0],["2002-12-05",398.625,402.0,393.75,397.5,22632.0],["2002-12-06",389.375,411.125,388.75,408.75,41704.0],["2002-12-09",425.0,433.75,409.0,409.75,131832.0],["2002-12-10",412.875,414.375,383.625,388.75,108232.0],["2002-12-11",388.75,390.625,374.5,382.5,69128.0],["2002-12-12",384.375,400.0,381.375,396.75,45472.0],["2002-12-13",393.75,403.125,388.5,398.5,52848.0],["2002-12-16",401.125,415.25,401.125,415.0,40248.0],["2002-12-17",415.125,423.625,412.375,418.375,34760.0],["2002-12-18",418.375,426.125,406.25,422.5,58296.0],["2002-12-19",422.25,429.875,418.375,425.625,23832.0],["2002-12-20",427.5,427.5,418.75,421.25,44168.0],["2002-12-23",419.375,428.375,415.75,424.375,26096.0],["2002-12-24",425.625,425.625,417.25,422.125,7584.0],["2002-12-26",421.875,424.875,419.375,419.375,8600.0],["2002-12-27",416.25,421.0,408.875,410.0,27192.0],["2002-12-30",407.75,407.75,387.75,397.25,35088.0],["2002-12-31",384.75,399.375,384.75,396.25,35424.0],["2003-01-02",396.25,426.75,391.25,422.25,47552.0],["2003-01-03",422.25,423.625,407.5,410.75,29160.0],["2003-01-06",405.0,411.875,403.875,405.0,39464.0],["2003-01-07",403.125,415.0,403.125,413.25,23504.0],["2003-01-08",413.25,421.875,413.25,416.25,23120.0],["2003-01-09",416.5,424.875,416.5,418.0,25496.0],["2003-01-10",417.125,421.25,407.5,418.25,29584.0],["2003-01-13",419.375,423.75,415.125,419.25,27896.0],["2003-01-14",419.375,419.375,411.25,413.125,13960.0],["2003-01-15",412.5,415.0,408.5,410.0,14280.0],["2003-01-16",411.25,430.125,410.625,428.75,38352.0],["2003-01-17",426.25,426.875,416.125,416.125,19024.0],["2003-01-21",421.0,425.625,411.5,412.75,22136.0],["2003-01-22",412.625,416.75,408.25,408.375,34440.0],["2003-01-23",410.25,415.625,394.0,398.75,95824.0],["2003-01-24",398.75,400.75,392.5,400.625,52488.0],["2003-01-27",393.75,395.625,375.0,379.875,58384.0],["2003-01-28",383.75,385.625,376.25,384.25,25872.0],["2003-01-29",381.125,386.75,375.25,386.375,29496.0],["2003-01-30",386.875,387.375,370.625,372.75,29952.0],["2003-01-31",372.875,372.875,351.875,364.125,118984.0],["2003-02-03",365.0,377.375,365.0,370.625,43912.0],["2003-02-04",370.625,370.625,363.625,368.625,33256.0],["2003-02-05",379.75,387.5,376.25,380.375,43680.0],["2003-02-06",380.625,384.25,365.0,368.125,35888.0],["2003-02-07",370.75,374.5,359.0,359.0,36824.0],["2003-02-10",358.75,376.0,358.75,373.75,49280.0],["2003-02-11",376.875,383.125,372.5,377.5,24872.0],["2003-02-12",377.625,381.125,374.75,376.375,25848.0],["2003-02-13",376.375,376.375,363.375,365.75,39784.0],["2003-02-14",366.125,384.0,365.0,383.25,33904.0],["2003-02-18",386.375,403.375,386.375,403.125,40688.0],["2003-02-19",403.125,405.625,396.375,398.0,35096.0],["2003-02-20",398.625,399.875,390.625,393.875,17328.0],["2003-02-21",395.375,405.25,394.375,404.25,17856.0],["2003-02-24",404.375,406.25,394.0,395.625,28032.0],["2003-02-25",395.625,412.25,394.375,411.625,61208.0],["2003-02-26",418.75,424.125,412.5,412.625,61544.0],["2003-02-27",413.625,418.75,401.25,409.5,58416.0],["2003-02-28",410.0,415.5,403.125,410.375,30760.0],["2003-03-03",413.625,424.0,412.5,414.375,31112.0],["2003-03-04",405.5,405.625,391.25,392.75,66744.0],["2003-03-05",392.875,396.5,381.25,383.125,65648.0],["2003-03-06",381.125,389.5,380.0,387.5,43272.0],["2003-03-07",384.375,402.875,381.25,394.875,40352.0],["2003-03-10",395.0,395.0,386.625,387.125,30072.0],["2003-03-11",387.5,397.5,387.5,390.0,38968.0],["2003-03-12",386.875,394.625,386.875,393.0,22672.0],["2003-03-13",398.75,410.125,395.0,409.75,37448.0],["2003-03-14",415.5,416.25,406.375,408.125,27976.0],["2003-03-17",408.125,423.625,404.0,423.375,34976.0],["2003-03-18",421.875,421.875,411.0,421.375,33016.0],["2003-03-19",421.375,430.75,421.25,430.375,26240.0],["2003-03-20",428.125,442.5,421.25,434.125,37424.0],["2003-03-21",436.0,454.25,433.75,453.125,57888.0],["2003-03-24",444.375,444.375,433.125,441.875,46432.0],["2003-03-25",436.0,452.375,433.125,445.875,51176.0],["2003-03-26",445.875,446.25,435.625,439.375,30176.0],["2003-03-27",439.375,445.625,430.625,437.5,38048.0],["2003-03-28",436.25,443.25,434.375,440.625,28224.0],["2003-03-31",437.5,440.75,427.5,431.875,23760.0],["2003-04-01",439.375,445.375,428.125,444.75,26840.0],["2003-04-02",450.625,468.0,450.625,461.25,37368.0],["2003-04-03",465.625,469.625,460.0,466.0,31880.0],["2003-04-04",466.0,466.0,451.75,456.875,27288.0],["2003-04-07",473.125,474.75,466.25,468.375,35944.0],["2003-04-08",467.5,472.5,462.5,468.75,28320.0],["2003-04-09",468.75,479.375,467.5,471.25,35440.0],["2003-04-10",468.75,474.0,465.375,474.0,23544.0],["2003-04-11",475.375,476.25,459.0,460.75,38912.0],["2003-04-14",461.25,474.25,458.875,473.25,29936.0],["2003-04-15",472.5,481.25,470.25,478.875,30832.0],["2003-04-16",480.0,486.25,473.0,473.0,32872.0],["2003-04-17",476.125,486.625,473.625,485.0,16920.0],["2003-04-21",487.125,490.625,480.75,484.375,41912.0],["2003-04-22",482.5,499.875,481.25,498.625,57416.0],["2003-04-23",497.5,510.0,494.25,502.5,63872.0],["2003-04-24",500.0,502.375,493.5,500.125,36944.0],["2003-04-25",500.125,500.125,481.25,483.875,28352.0],["2003-04-28",484.0,496.875,483.5,493.375,31976.0],["2003-04-29",495.0,503.5,489.0,492.75,29632.0],["2003-04-30",492.875,504.375,488.75,497.5,23168.0],["2003-05-01",498.75,498.75,486.5,490.25,23088.0],["2003-05-02",490.625,502.375,487.25,498.875,26232.0],["2003-05-05",500.0,506.875,498.5,500.875,33248.0],["2003-05-06",500.875,503.5,487.375,490.125,56248.0],["2003-05-07",490.125,524.5,482.125,522.125,91776.0],["2003-05-08",524.375,534.375,517.5,520.375,75504.0],["2003-05-09",525.375,543.75,522.0,541.375,62352.0],["2003-05-12",544.5,583.125,543.125,572.875,115872.0],["2003-05-13",571.875,593.5,568.125,584.125,89280.0],["2003-05-14",578.75,578.875,563.125,573.125,100608.0],["2003-05-15",573.875,576.25,565.75,575.875,55232.0],["2003-05-16",575.875,576.0,551.25,564.25,63848.0],["2003-05-19",555.0,558.75,542.375,543.125,46064.0],["2003-05-20",545.0,563.75,545.0,563.125,46488.0],["2003-05-21",565.125,570.0,555.125,564.125,37120.0],["2003-05-22",567.25,599.625,566.25,598.875,64488.0],["2003-05-23",598.875,630.625,598.875,619.375,89768.0],["2003-05-27",619.375,633.125,613.375,629.0,82456.0],["2003-05-28",637.5,655.625,634.375,653.875,86632.0],["2003-05-29",706.25,722.125,682.0,693.125,278544.0],["2003-05-30",693.25,724.375,690.0,724.375,116000.0],["2003-06-02",732.5,748.125,717.5,722.625,125904.0],["2003-06-03",725.0,738.125,720.0,725.625,66728.0],["2003-06-04",737.25,755.625,733.875,752.375,91320.0],["2003-06-05",750.0,799.875,740.625,798.75,109368.0],["2003-06-06",810.75,826.25,756.375,765.5,154440.0],["2003-06-09",765.5,765.5,727.125,731.625,129280.0],["2003-06-10",737.5,775.0,737.5,772.375,88944.0],["2003-06-11",781.25,818.625,778.75,817.25,134904.0],["2003-06-12",793.75,839.0,793.75,832.625,173120.0],["2003-06-13",832.75,850.25,821.875,829.375,84680.0],["2003-06-16",831.25,865.0,829.5,864.625,81616.0],["2003-06-17",881.25,881.25,850.375,859.0,82712.0],["2003-06-18",859.0,859.0,822.5,831.375,85040.0],["2003-06-19",831.375,843.625,806.25,816.25,91520.0],["2003-06-20",816.25,818.75,772.125,776.5,126672.0],["2003-06-23",775.0,802.125,765.625,787.5,111456.0],["2003-06-24",787.5,808.875,783.125,801.0,107352.0],["2003-06-25",800.0,806.25,773.625,775.125,98168.0],["2003-06-26",783.75,792.5,766.75,787.0,97560.0],["2003-06-27",787.0,799.375,769.0,771.125,49696.0],["2003-06-30",775.0,778.75,734.5,736.875,125888.0],["2003-07-01",731.25,746.125,709.625,745.875,122352.0],["2003-07-02",749.0,770.125,730.0,770.125,93040.0],["2003-07-03",761.25,767.0,752.125,759.5,42888.0],["2003-07-07",764.5,777.375,756.25,776.25,75064.0],["2003-07-08",776.125,791.875,768.125,778.875,78784.0],["2003-07-09",778.875,778.875,763.125,771.75,48608.0],["2003-07-10",761.25,763.875,737.625,740.25,53768.0],["2003-07-11",742.375,747.5,728.125,729.75,46304.0],["2003-07-14",740.75,755.625,735.625,743.75,42336.0],["2003-07-15",754.375,754.375,701.75,704.875,93760.0],["2003-07-16",704.5,712.5,669.0,678.125,178440.0],["2003-07-17",678.125,688.25,663.0,671.875,73280.0],["2003-07-18",679.375,679.375,650.375,658.125,67816.0],["2003-07-21",645.25,667.875,632.5,632.75,73392.0],["2003-07-22",641.25,656.125,626.875,651.25,78888.0],["2003-07-23",658.125,664.375,640.375,644.875,47936.0],["2003-07-24",646.875,664.625,645.875,647.625,52936.0],["2003-07-25",647.5,658.75,633.0,647.875,45424.0],["2003-07-28",644.75,647.875,630.625,634.5,47256.0],["2003-07-29",634.625,653.125,626.25,637.5,36920.0],["2003-07-30",637.5,643.75,631.25,639.125,39936.0],["2003-07-31",639.875,643.125,616.375,616.875,50976.0],["2003-08-01",617.5,626.375,593.875,599.0,74384.0],["2003-08-04",590.0,613.5,589.375,609.25,67016.0],["2003-08-05",615.5,626.25,602.5,605.0,74440.0],["2003-08-06",618.75,644.625,612.5,638.5,77288.0],["2003-08-07",642.5,650.0,636.25,643.75,85952.0],["2003-08-08",653.75,660.0,651.875,657.5,48136.0],["2003-08-11",656.25,662.375,643.75,659.125,68344.0],["2003-08-12",661.125,674.125,647.75,672.75,52496.0],["2003-08-13",672.75,672.75,637.5,638.5,70864.0],["2003-08-14",646.25,657.75,641.25,656.25,129936.0],["2003-08-15",656.25,678.125,651.25,666.875,63488.0],["2003-08-18",673.125,685.625,666.0,684.375,236904.0],["2003-08-19",694.375,737.0,691.875,737.0,133392.0],["2003-08-20",737.5,737.5,713.125,728.25,99352.0],["2003-08-21",736.125,754.25,729.375,753.375,92200.0],["2003-08-22",753.375,760.625,739.625,744.25,54912.0],["2003-08-25",744.25,760.25,738.625,749.5,55056.0],["2003-08-26",751.875,753.75,726.25,749.375,78024.0],["2003-08-27",746.875,756.0,738.875,750.875,56752.0],["2003-08-28",752.375,775.75,752.375,774.375,56152.0],["2003-08-29",776.875,778.625,762.625,770.875,33200.0],["2003-09-02",771.0,787.875,766.25,787.125,50832.0],["2003-09-03",791.875,818.75,787.0,815.625,77552.0],["2003-09-04",828.875,843.75,812.5,826.375,112184.0],["2003-09-05",826.375,827.5,802.0,805.625,55624.0],["2003-09-08",808.75,812.375,800.0,810.625,54176.0],["2003-09-09",810.5,810.5,785.25,791.5,64008.0],["2003-09-10",783.125,783.25,751.25,756.125,83776.0],["2003-09-11",759.25,772.375,755.625,762.0,43648.0],["2003-09-12",762.5,792.5,757.5,785.0,55976.0],["2003-09-15",787.5,808.125,787.5,803.75,44328.0],["2003-09-16",803.75,830.625,801.25,825.0,62224.0],["2003-09-17",825.0,828.25,803.75,816.125,73192.0],["2003-09-18",813.625,820.875,806.375,818.75,42912.0],["2003-09-19",823.75,823.75,806.875,812.625,30048.0],["2003-09-22",809.0,809.125,793.75,795.875,43952.0],["2003-09-23",800.0,804.0,789.625,799.25,23704.0],["2003-09-24",815.25,827.75,805.0,807.0,53576.0],["2003-09-25",810.125,818.75,798.75,799.625,56112.0],["2003-09-26",801.25,810.75,787.75,792.375,45296.0],["2003-09-29",789.375,804.875,786.375,802.625,42224.0],["2003-09-30",796.375,816.375,791.125,804.625,61648.0],["2003-10-01",807.75,868.75,798.75,864.375,119600.0],["2003-10-02",861.25,880.0,855.0,880.0,91744.0],["2003-10-03",880.0,900.0,848.125,879.875,139976.0],["2003-10-06",880.625,925.0,878.0,918.75,81096.0],["2003-10-07",915.625,927.5,905.625,922.625,53192.0],["2003-10-08",924.875,955.0,918.75,948.25,104344.0],["2003-10-09",948.25,958.75,935.875,954.5,58920.0],["2003-10-10",954.625,971.25,950.0,965.375,59664.0],["2003-10-13",971.875,992.625,971.875,991.375,45016.0],["2003-10-14",988.125,996.25,980.125,993.125,47144.0],["2003-10-15",993.25,993.25,952.875,958.125,83952.0],["2003-10-16",946.875,972.5,946.875,958.875,62416.0],["2003-10-17",960.125,962.5,934.375,940.75,61824.0],["2003-10-20",937.625,958.75,937.5,951.0,44488.0],["2003-10-21",957.5,965.0,938.875,960.875,54696.0],["2003-10-22",960.875,966.125,925.125,946.375,51136.0],["2003-10-23",934.25,991.75,934.25,985.75,84016.0],["2003-10-24",975.0,979.25,952.25,962.375,51888.0],["2003-10-27",962.5,998.875,962.5,988.75,60696.0],["2003-10-28",992.5,1015.125,988.125,1011.25,73192.0],["2003-10-29",1011.25,1035.75,1006.875,1032.125,67848.0],["2003-10-30",1032.25,1033.5,1012.5,1015.5,50680.0],["2003-10-31",1012.5,1022.25,1009.375,1016.0,33064.0],["2003-11-03",1028.5,1037.875,1021.875,1035.125,45800.0],["2003-11-04",1035.125,1049.375,1028.375,1035.625,31416.0],["2003-11-05",1035.625,1081.875,1035.625,1079.75,81456.0],["2003-11-06",1079.75,1091.125,1069.375,1085.125,66576.0],["2003-11-07",1068.875,1072.5,1022.5,1032.75,109552.0],["2003-11-10",1032.875,1032.875,990.0,998.125,81056.0],["2003-11-11",998.125,1035.5,975.0,1022.75,62720.0],["2003-11-12",1022.75,1056.875,1022.5,1052.5,52048.0],["2003-11-13",1052.5,1068.5,1044.5,1063.875,43048.0],["2003-11-14",1063.875,1068.625,1034.5,1039.75,45104.0],["2003-11-17",1031.0,1037.5,1013.0,1036.625,34952.0],["2003-11-18",1046.625,1067.375,1041.875,1044.25,60616.0],["2003-11-19",1054.0,1063.75,1028.75,1037.375,59088.0],["2003-11-20",1031.125,1067.5,1030.0,1056.375,51016.0],["2003-11-21",1059.5,1087.5,1056.5,1081.25,60600.0],["2003-11-24",1100.0,1137.25,1097.625,1136.25,71232.0],["2003-11-25",1136.375,1152.375,1113.75,1139.5,66520.0],["2003-11-26",1142.625,1145.75,1120.0,1133.25,42272.0],["2003-11-28",1133.25,1155.0,1128.75,1153.125,21496.0],["2003-12-01",1166.75,1197.625,1161.5,1195.0,75160.0],["2003-12-02",1195.0,1197.375,1185.125,1194.375,55584.0],["2003-12-03",1194.375,1194.75,1168.625,1173.0,54520.0],["2003-12-04",1174.75,1202.5,1163.75,1186.375,67352.0],["2003-12-05",1186.375,1199.375,1177.0,1189.5,39024.0],["2003-12-08",1189.5,1212.125,1175.0,1207.625,77552.0],["2003-12-09",1204.875,1206.25,1112.5,1112.5,173104.0],["2003-12-10",1100.0,1100.0,1034.375,1041.875,160312.0],["2003-12-11",1050.0,1091.125,1050.0,1083.25,115136.0],["2003-12-12",1095.0,1114.875,1083.125,1104.25,71032.0],["2003-12-15",1118.125,1118.125,1056.5,1058.75,91328.0],["2003-12-16",1070.25,1096.375,1032.625,1093.625,125608.0],["2003-12-17",1093.625,1106.875,1073.0,1103.25,75344.0],["2003-12-18",1106.25,1116.125,1096.25,1105.0,65608.0],["2003-12-19",1104.375,1112.375,1090.0,1103.125,48248.0],["2003-12-22",1100.125,1113.75,1098.75,1112.375,51456.0],["2003-12-23",1112.5,1127.125,1107.25,1123.75,38664.0],["2003-12-24",1121.25,1121.375,1090.625,1111.0,33080.0],["2003-12-26",1111.0,1127.875,1109.875,1111.5,25928.0],["2003-12-29",1119.75,1130.875,1112.75,1125.0,29704.0],["2003-12-30",1125.0,1125.0,1092.375,1102.5,51072.0],["2003-12-31",1102.5,1103.125,1070.25,1088.25,56176.0],["2004-01-02",1088.375,1090.0,1029.375,1036.25,97464.0],["2004-01-05",1036.375,1040.0,959.5,998.125,214840.0],["2004-01-06",1000.125,1033.5,1000.0,1019.5,99528.0],["2004-01-07",1019.5,1021.375,987.5,1003.75,76824.0],["2004-01-08",993.75,993.75,933.125,955.0,141960.0],["2004-01-09",967.5,990.875,961.875,972.5,86120.0],["2004-01-12",974.875,978.625,942.625,950.25,64752.0],["2004-01-13",950.375,958.875,905.875,923.25,137704.0],["2004-01-14",932.375,939.375,907.5,932.125,116824.0],["2004-01-15",936.25,943.75,916.0,936.125,67384.0],["2004-01-16",941.25,943.125,930.375,935.875,53152.0],["2004-01-20",935.875,935.875,900.125,912.625,94376.0],["2004-01-21",946.875,989.875,939.5,985.625,163440.0],["2004-01-22",1006.25,1008.625,966.875,980.625,87104.0],["2004-01-23",983.125,1004.375,973.125,983.375,89896.0],["2004-01-26",989.375,996.25,973.875,982.5,59032.0],["2004-01-27",984.25,1002.625,977.125,980.0,41192.0],["2004-01-28",983.125,984.375,913.0,914.875,120752.0],["2004-01-29",914.875,930.0,884.75,917.875,106248.0],["2004-01-30",918.125,935.875,907.375,922.25,49552.0],["2004-02-02",921.0,927.875,896.5,911.375,67368.0],["2004-02-03",911.375,932.75,907.0,927.375,64816.0],["2004-02-04",920.0,923.625,896.875,902.125,77256.0],["2004-02-05",899.75,918.5,888.375,906.25,63744.0],["2004-02-06",920.0,946.875,917.625,942.25,68776.0],["2004-02-09",942.875,963.5,937.5,940.75,49232.0],["2004-02-10",940.875,946.125,931.25,936.625,32656.0],["2004-02-11",933.25,979.75,928.0,973.5,82056.0],["2004-02-12",971.875,986.875,963.875,967.125,48168.0],["2004-02-13",975.0,982.5,959.0,959.5,37936.0],["2004-02-17",967.5,987.0,966.5,976.125,45024.0],["2004-02-18",963.75,973.625,955.25,964.75,51072.0],["2004-02-19",975.0,978.125,952.5,952.5,35528.0],["2004-02-20",953.75,955.625,933.5,937.375,69368.0],["2004-02-23",937.75,941.25,917.5,921.5,54048.0],["2004-02-24",921.5,941.375,921.5,932.375,41528.0],["2004-02-25",932.5,938.75,913.5,930.75,54400.0],["2004-02-26",930.75,982.875,915.625,980.25,81272.0],["2004-02-27",980.75,1015.0,979.375,1008.625,72552.0],["2004-03-01",1033.125,1049.875,1030.125,1046.875,99512.0],["2004-03-02",1046.875,1084.125,1033.875,1055.375,153288.0],["2004-03-03",1055.375,1062.0,1040.625,1058.75,58512.0],["2004-03-04",1059.5,1095.875,1053.875,1086.375,70016.0],["2004-03-05",1100.0,1131.125,1098.875,1125.0,117920.0],["2004-03-08",1125.25,1157.5,1119.5,1129.125,115480.0],["2004-03-09",1127.25,1132.5,1108.375,1113.625,70616.0],["2004-03-10",1116.25,1134.625,1077.75,1087.5,65096.0],["2004-03-11",1087.5,1110.375,1083.75,1094.5,58976.0],["2004-03-12",1100.0,1112.25,1073.375,1106.25,58624.0],["2004-03-15",1106.25,1125.0,1091.0,1096.25,61792.0],["2004-03-16",1096.25,1106.25,1076.375,1094.375,61280.0],["2004-03-17",1137.375,1137.375,1069.875,1078.625,64496.0],["2004-03-18",1077.5,1090.0,1070.0,1081.375,58968.0],["2004-03-19",1081.375,1087.625,1069.875,1074.25,38440.0],["2004-03-22",1073.75,1076.25,1047.75,1067.625,67376.0],["2004-03-23",1065.625,1077.75,1053.125,1062.75,56080.0],["2004-03-24",1062.875,1090.625,1061.875,1072.125,61400.0],["2004-03-25",1081.25,1102.625,1069.625,1082.375,70760.0],["2004-03-26",1085.0,1088.125,1069.375,1082.0,36088.0],["2004-03-29",1082.0,1100.5,1063.5,1080.5,38652.0],["2004-03-30",1080.5,1101.25,1077.25,1094.0,42628.0],["2004-03-31",1097.75,1110.0,1074.0,1078.75,29260.0],["2004-04-01",1082.5,1093.0,1059.0,1068.5,43024.0],["2004-04-02",1038.0,1038.0,998.25,1000.0,80612.0],["2004-04-05",1006.25,1020.0,973.25,997.75,77240.0],["2004-04-06",1001.25,1015.5,995.5,998.5,30668.0],["2004-04-07",1001.0,1008.75,984.0,996.25,23816.0],["2004-04-08",1000.25,1007.25,973.0,976.5,30208.0],["2004-04-12",977.5,985.75,962.75,967.75,31492.0],["2004-04-13",967.0,976.75,947.5,966.0,49880.0],["2004-04-14",955.0,981.25,941.75,975.75,64608.0],["2004-04-15",988.75,990.0,960.0,971.0,31692.0],["2004-04-16",997.5,997.5,972.5,981.25,34192.0],["2004-04-19",981.25,981.25,942.5,944.5,41928.0],["2004-04-20",948.75,948.75,920.0,923.75,30804.0],["2004-04-21",923.75,943.75,915.0,935.0,34700.0],["2004-04-22",955.0,992.5,953.75,974.5,39628.0],["2004-04-23",970.0,971.25,946.25,957.0,21576.0],["2004-04-26",958.5,982.0,949.75,953.0,22704.0],["2004-04-27",975.0,987.5,964.25,967.5,31436.0],["2004-04-28",964.25,967.0,930.5,935.75,26152.0],["2004-04-29",935.75,950.0,876.5,899.25,53292.0],["2004-04-30",901.25,911.25,891.5,899.25,31112.0],["2004-05-03",899.25,915.0,883.0,906.0,26116.0],["2004-05-04",905.0,915.0,888.0,897.0,33480.0],["2004-05-05",904.5,925.0,900.0,921.0,27492.0],["2004-05-06",903.75,915.75,882.25,886.0,36072.0],["2004-05-07",855.0,863.75,802.5,803.5,82080.0],["2004-05-10",797.5,815.25,782.75,798.75,54004.0],["2004-05-11",805.0,815.5,790.5,806.0,35540.0],["2004-05-12",801.5,805.5,769.25,803.25,52864.0],["2004-05-13",803.25,825.0,788.75,814.5,36768.0],["2004-05-14",835.0,839.5,817.5,827.5,34712.0],["2004-05-17",827.5,831.75,809.25,814.75,28436.0],["2004-05-18",815.0,823.75,800.75,823.5,24236.0],["2004-05-19",837.5,837.5,805.0,808.0,44600.0],["2004-05-20",812.5,814.25,792.0,805.5,33480.0],["2004-05-21",805.5,831.25,803.75,820.5,34016.0],["2004-05-24",836.25,853.5,822.75,850.0,30740.0],["2004-05-25",844.0,907.0,835.25,905.0,62828.0],["2004-05-26",901.25,915.0,871.25,874.75,75904.0],["2004-05-27",876.25,895.0,871.5,881.0,39996.0],["2004-05-28",885.0,890.5,875.25,882.5,17096.0],["2004-06-01",882.5,903.25,861.75,876.75,44128.0],["2004-06-02",880.0,894.25,872.5,892.25,36644.0],["2004-06-03",886.0,894.25,868.5,873.0,40276.0],["2004-06-04",885.0,885.0,859.0,875.0,27772.0],["2004-06-07",881.5,919.75,871.75,917.25,29740.0],["2004-06-08",897.5,898.75,874.5,891.75,53536.0],["2004-06-09",887.5,894.0,866.25,870.25,55232.0],["2004-06-10",870.0,880.25,856.25,865.25,28436.0],["2004-06-14",853.75,865.25,835.25,835.25,43156.0],["2004-06-15",856.0,863.0,845.75,851.25,27652.0],["2004-06-16",855.75,879.5,832.25,839.5,45432.0],["2004-06-17",847.5,865.0,832.25,846.75,48420.0],["2004-06-18",840.75,858.0,840.0,846.0,26604.0],["2004-06-21",845.5,856.0,836.0,839.75,20588.0],["2004-06-22",842.5,851.25,834.0,845.25,18580.0],["2004-06-23",843.75,871.75,843.75,868.0,35140.0],["2004-06-24",870.25,931.25,870.25,895.0,66856.0],["2004-06-25",898.75,908.25,880.0,891.25,25292.0],["2004-06-28",891.5,897.5,857.5,858.75,27912.0],["2004-06-29",850.0,866.25,840.0,851.75,28148.0],["2004-06-30",850.75,870.0,845.0,867.75,39824.0],["2004-07-01",870.0,875.0,852.5,859.0,22352.0],["2004-07-02",875.25,889.75,871.75,875.25,20340.0],["2004-07-06",873.5,876.25,829.25,836.0,36656.0],["2004-07-07",837.5,866.25,827.25,829.25,29176.0],["2004-07-08",817.5,817.75,765.0,765.5,80536.0],["2004-07-09",780.0,780.0,758.75,765.25,33568.0],["2004-07-12",765.25,770.75,753.0,765.5,21400.0],["2004-07-13",771.25,790.0,764.0,783.5,27776.0],["2004-07-14",776.5,790.0,762.5,766.25,27720.0],["2004-07-15",769.0,774.5,761.25,761.25,18896.0],["2004-07-16",771.5,783.0,767.5,772.75,18952.0],["2004-07-19",772.75,776.25,757.5,763.0,29128.0],["2004-07-20",763.25,763.25,725.5,751.5,41064.0],["2004-07-21",751.5,762.5,733.25,733.25,24648.0],["2004-07-22",736.75,753.0,733.75,748.0,26380.0],["2004-07-23",748.0,759.75,740.0,743.0,22356.0],["2004-07-26",743.0,749.75,730.0,739.75,29564.0],["2004-07-27",743.75,755.75,725.25,745.0,29968.0],["2004-07-28",745.25,762.5,739.25,757.5,24024.0],["2004-07-29",763.75,777.5,748.0,775.25,23852.0],["2004-07-30",774.5,780.5,766.25,775.75,15648.0],["2004-08-02",777.25,795.75,775.0,794.5,25792.0],["2004-08-03",790.0,790.5,777.75,782.0,24456.0],["2004-08-04",775.0,797.25,770.5,787.25,25268.0],["2004-08-05",811.25,827.5,787.25,789.5,35696.0],["2004-08-06",807.25,815.0,791.75,800.0,28620.0],["2004-08-09",800.75,812.5,787.5,795.0,30384.0],["2004-08-10",800.0,813.0,797.75,811.0,27348.0],["2004-08-11",802.5,806.5,788.5,796.5,19628.0],["2004-08-12",792.5,796.0,774.75,780.0,23132.0],["2004-08-13",780.0,792.5,776.5,783.75,14304.0],["2004-08-16",781.5,805.25,781.5,804.5,19680.0],["2004-08-17",821.25,848.0,821.25,831.25,39020.0],["2004-08-18",829.25,848.25,824.5,842.25,22508.0],["2004-08-19",840.0,843.25,825.0,827.75,13516.0],["2004-08-20",827.75,843.75,825.75,843.75,12620.0],["2004-08-23",843.75,858.5,837.5,850.75,17976.0],["2004-08-24",850.75,860.0,840.25,852.0,26308.0],["2004-08-25",860.0,860.5,831.0,840.5,39384.0],["2004-08-26",843.75,853.25,837.25,849.0,17820.0],["2004-08-27",847.5,851.25,839.75,848.75,18120.0],["2004-08-30",847.5,855.5,839.5,840.5,18760.0],["2004-08-31",841.25,864.0,841.25,860.5,22240.0],["2004-09-01",856.25,880.0,856.25,874.5,17256.0],["2004-09-02",871.0,882.75,867.25,876.25,15172.0],["2004-09-03",873.75,884.75,866.75,880.75,13240.0],["2004-09-07",928.75,965.0,913.0,962.5,96228.0],["2004-09-08",962.5,973.0,952.25,952.25,41244.0],["2004-09-09",962.75,985.5,962.75,984.5,37048.0],["2004-09-10",984.5,986.0,961.5,963.75,30172.0],["2004-09-13",966.25,981.5,966.25,977.75,23816.0],["2004-09-14",978.0,999.0,965.5,990.75,27236.0],["2004-09-15",990.75,999.5,983.0,987.0,21748.0],["2004-09-16",992.0,1012.0,990.5,1007.5,21708.0],["2004-09-17",1022.25,1022.25,1008.75,1013.25,27292.0],["2004-09-20",1013.25,1013.25,983.0,984.5,36736.0],["2004-09-21",998.75,1044.5,991.0,1040.0,51572.0],["2004-09-22",1035.0,1054.25,1028.75,1036.5,27852.0],["2004-09-23",1036.75,1039.0,1016.5,1027.5,22192.0],["2004-09-24",1027.75,1028.0,1002.75,1013.75,19272.0],["2004-09-27",1007.5,1046.25,991.75,1033.75,27140.0],["2004-09-28",1025.0,1032.5,1006.75,1014.75,19068.0],["2004-09-29",1010.0,1020.25,991.5,993.25,33304.0],["2004-09-30",989.5,1008.25,981.75,1002.5,34776.0],["2004-10-01",1003.75,1015.25,985.5,1015.25,26600.0],["2004-10-04",1016.75,1022.5,944.0,946.75,63176.0],["2004-10-05",921.25,955.75,909.25,941.5,66744.0],["2004-10-06",941.5,966.0,929.75,947.25,32876.0],["2004-10-07",943.75,943.75,900.25,903.25,44228.0],["2004-10-08",918.75,922.75,903.75,915.25,31440.0],["2004-10-11",921.25,926.25,901.5,904.25,19088.0],["2004-10-12",902.5,921.75,895.5,921.25,31164.0],["2004-10-13",902.5,916.0,884.25,890.25,36424.0],["2004-10-14",890.25,902.0,881.75,890.75,12036.0],["2004-10-15",891.0,900.5,882.5,888.75,19308.0],["2004-10-18",875.75,879.75,854.5,878.5,36704.0],["2004-10-19",878.5,892.5,863.25,867.0,19240.0],["2004-10-20",857.5,866.25,844.5,854.75,30832.0],["2004-10-21",865.75,872.75,849.5,867.25,35364.0],["2004-10-22",863.0,873.5,855.0,864.25,18424.0],["2004-10-25",858.25,907.0,858.25,898.25,35096.0],["2004-10-26",908.5,946.0,899.75,943.5,51540.0],["2004-10-27",943.5,949.5,912.25,943.0,32200.0],["2004-10-28",943.0,957.5,936.25,946.25,25656.0],["2004-10-29",946.25,952.25,925.5,938.5,14672.0],["2004-11-01",938.75,954.5,937.5,950.0,15940.0],["2004-11-02",950.25,976.5,943.75,966.75,26780.0],["2004-11-03",966.75,978.0,932.5,967.25,36616.0],["2004-11-04",937.5,977.75,931.5,975.25,38220.0],["2004-11-05",975.0,981.75,950.0,960.0,37088.0],["2004-11-08",960.25,981.0,955.75,978.75,21188.0],["2004-11-09",979.0,1018.75,979.0,998.5,45700.0],["2004-11-10",1000.0,1003.5,984.25,993.75,28484.0],["2004-11-11",992.5,1001.75,982.25,991.25,20412.0],["2004-11-12",993.75,1027.0,990.0,1020.25,48080.0],["2004-11-15",1022.75,1052.0,1009.5,1038.25,44820.0],["2004-11-16",1030.5,1031.25,1008.75,1011.5,21404.0],["2004-11-17",1027.5,1047.25,1018.75,1038.5,26704.0],["2004-11-18",1044.75,1055.75,1035.25,1045.0,20840.0],["2004-11-19",1048.75,1048.75,1002.0,1012.5,27920.0],["2004-11-22",1021.25,1025.5,1007.5,1025.0,20364.0],["2004-11-23",1025.25,1040.5,1002.75,1028.25,26080.0],["2004-11-24",1020.75,1053.0,1020.75,1048.75,23468.0],["2004-11-26",1049.0,1059.5,1033.75,1048.5,8260.0],["2004-11-29",1048.75,1048.75,1002.5,1008.0,34908.0],["2004-11-30",1008.0,1022.0,998.5,1006.75,25088.0],["2004-12-01",1025.0,1040.5,1021.75,1038.25,21460.0],["2004-12-02",1031.25,1037.5,1003.75,1010.0,33264.0],["2004-12-03",1008.75,1039.75,998.75,1030.0,47368.0],["2004-12-06",1030.25,1049.75,1028.75,1039.75,26044.0],["2004-12-07",1044.75,1045.5,1023.75,1031.5,26376.0],["2004-12-08",1039.75,1043.75,995.25,997.0,58620.0],["2004-12-09",1012.5,1056.0,1001.25,1052.5,63848.0],["2004-12-10",1081.25,1180.0,1076.25,1158.75,131280.0],["2004-12-13",1158.75,1171.25,1150.25,1156.75,43360.0],["2004-12-14",1157.0,1178.0,1150.0,1173.75,40488.0],["2004-12-15",1186.5,1221.75,1186.5,1215.0,59088.0],["2004-12-16",1205.25,1205.25,1167.5,1196.0,54840.0],["2004-12-17",1205.25,1206.25,1169.25,1195.0,37032.0],["2004-12-20",1196.25,1215.0,1190.25,1193.0,30336.0],["2004-12-21",1205.0,1209.25,1193.0,1198.75,25852.0],["2004-12-22",1198.0,1234.75,1196.75,1226.25,28868.0],["2004-12-23",1220.0,1228.5,1194.0,1207.75,30764.0],["2004-12-27",1207.75,1216.25,1170.25,1182.0,26332.0],["2004-12-28",1194.5,1224.25,1184.75,1221.5,27720.0],["2004-12-29",1208.75,1240.0,1202.5,1218.0,19200.0],["2004-12-30",1216.25,1235.0,1209.5,1235.0,11908.0],["2004-12-31",1235.0,1256.0,1234.0,1238.0,18152.0],["2005-01-03",1238.0,1240.0,1211.0,1211.25,28464.0],["2005-01-04",1212.5,1217.5,1123.75,1146.75,75324.0],["2005-01-05",1160.5,1183.25,1136.5,1137.75,57960.0],["2005-01-06",1142.75,1168.75,1142.75,1161.25,39300.0],["2005-01-07",1157.5,1175.0,1150.25,1152.25,36340.0],["2005-01-10",1172.25,1236.0,1170.0,1219.0,58752.0],["2005-01-11",1219.0,1230.0,1196.0,1210.5,35328.0],["2005-01-12",1200.0,1207.5,1177.5,1202.5,43120.0],["2005-01-13",1215.0,1278.25,1212.0,1253.5,59600.0],["2005-01-14",1260.0,1300.0,1234.25,1288.5,51480.0],["2005-01-18",1287.5,1304.25,1267.5,1292.0,37768.0],["2005-01-19",1303.0,1322.5,1290.5,1305.25,52412.0],["2005-01-20",1290.25,1301.25,1255.5,1256.75,46864.0],["2005-01-21",1269.25,1274.25,1248.0,1250.0,33624.0],["2005-01-24",1250.25,1266.0,1231.25,1234.5,36408.0],["2005-01-25",1236.25,1252.75,1223.75,1242.5,28284.0],["2005-01-26",1242.5,1280.75,1237.5,1278.5,32544.0],["2005-01-27",1265.0,1267.75,1241.25,1245.5,38008.0],["2005-01-28",1251.75,1290.0,1247.75,1280.0,33752.0],["2005-01-31",1280.0,1311.25,1246.0,1306.0,49884.0],["2005-02-01",1311.25,1352.25,1308.75,1341.5,33208.0],["2005-02-02",1341.5,1349.5,1321.75,1345.75,31852.0],["2005-02-03",1339.5,1375.0,1325.0,1335.5,50948.0],["2005-02-04",1348.75,1416.0,1347.5,1412.5,45176.0],["2005-02-07",1406.5,1432.0,1400.5,1417.75,27160.0],["2005-02-08",1432.75,1452.5,1412.5,1450.0,41968.0],["2005-02-09",1450.0,1458.25,1400.75,1405.5,38528.0],["2005-02-10",1405.5,1419.0,1381.5,1412.5,42800.0],["2005-02-11",1318.75,1356.0,1310.25,1340.0,99784.0],["2005-02-14",1340.0,1349.25,1315.5,1326.25,37448.0],["2005-02-15",1322.5,1326.25,1261.0,1279.5,100548.0],["2005-02-16",1307.5,1316.0,1269.5,1316.0,91064.0],["2005-02-17",1315.5,1336.25,1297.5,1318.25,55376.0],["2005-02-18",1318.25,1318.5,1289.75,1309.0,39728.0],["2005-02-22",1309.0,1313.0,1242.75,1247.5,45620.0],["2005-02-23",1270.0,1296.0,1245.25,1278.25,62772.0],["2005-02-24",1281.25,1349.5,1276.25,1347.0,51688.0],["2005-02-25",1350.0,1421.25,1344.75,1419.5,68808.0],["2005-02-28",1425.25,1427.5,1350.5,1375.0,55588.0],["2005-03-01",1400.0,1411.0,1376.25,1402.25,42808.0],["2005-03-02",1385.75,1408.0,1378.25,1386.75,50244.0],["2005-03-03",1433.5,1450.25,1386.25,1414.25,107148.0],["2005-03-04",1437.0,1480.25,1430.0,1471.75,80432.0],["2005-03-07",1485.0,1488.75,1455.0,1477.5,38336.0],["2005-03-08",1450.0,1451.25,1412.5,1412.75,68296.0],["2005-03-09",1393.5,1393.5,1345.75,1360.25,76744.0],["2005-03-10",1366.5,1384.5,1315.0,1332.5,70908.0],["2005-03-11",1326.25,1350.0,1306.25,1330.5,76076.0],["2005-03-14",1332.5,1337.0,1280.0,1301.5,67320.0],["2005-03-15",1329.5,1347.5,1295.0,1306.25,65032.0],["2005-03-16",1325.0,1333.75,1297.75,1309.75,39780.0],["2005-03-17",1311.25,1318.5,1267.5,1280.75,49864.0],["2005-03-18",1287.75,1310.75,1275.0,1280.5,58148.0],["2005-03-21",1255.0,1300.0,1250.0,1285.75,42412.0],["2005-03-22",1337.5,1345.75,1295.0,1299.5,61508.0],["2005-03-23",1296.75,1296.75,1267.5,1284.25,38312.0],["2005-03-24",1290.0,1328.75,1290.0,1300.75,33072.0],["2005-03-28",1302.25,1318.25,1272.25,1284.0,32888.0],["2005-03-29",1286.5,1299.0,1256.25,1261.0,43128.0],["2005-03-30",1261.0,1276.75,1238.75,1257.75,41796.0],["2005-03-31",1275.0,1294.5,1268.0,1275.0,32460.0],["2005-04-01",1293.75,1320.0,1265.25,1289.25,58036.0],["2005-04-04",1289.25,1306.0,1265.0,1292.75,31888.0],["2005-04-05",1297.0,1305.75,1280.5,1292.25,51648.0],["2005-04-06",1297.25,1297.5,1266.75,1270.5,45360.0],["2005-04-07",1277.5,1309.25,1273.75,1297.25,32240.0],["2005-04-08",1305.0,1307.5,1281.25,1282.5,28516.0],["2005-04-11",1287.5,1296.5,1265.0,1283.75,23980.0],["2005-04-12",1269.5,1317.5,1246.25,1307.25,74536.0],["2005-04-13",1312.75,1312.75,1268.75,1281.25,41272.0],["2005-04-14",1281.5,1284.25,1224.5,1235.0,74868.0],["2005-04-15",1252.5,1252.5,1196.0,1200.0,82116.0],["2005-04-18",1206.25,1230.5,1200.25,1225.5,44492.0],["2005-04-19",1222.5,1247.5,1206.25,1234.0,52868.0],["2005-04-20",1234.0,1237.5,1185.0,1194.0,60740.0],["2005-04-21",1202.5,1236.5,1197.75,1228.75,34920.0],["2005-04-22",1229.0,1231.25,1199.5,1204.75,30548.0],["2005-04-25",1204.75,1262.5,1204.75,1250.5,37368.0],["2005-04-26",1246.25,1328.75,1240.0,1272.5,83656.0],["2005-04-27",1272.75,1301.75,1262.0,1290.75,42480.0],["2005-04-28",1290.75,1302.25,1245.0,1253.5,68288.0],["2005-04-29",1259.75,1286.5,1246.0,1269.25,44488.0],["2005-05-02",1269.5,1281.25,1250.5,1277.75,33088.0],["2005-05-03",1278.0,1292.0,1267.25,1278.75,33976.0],["2005-05-04",1270.5,1301.25,1262.5,1297.0,52576.0],["2005-05-05",1297.0,1347.5,1295.0,1334.25,53748.0],["2005-05-06",1334.25,1358.75,1312.0,1347.25,35940.0],["2005-05-09",1348.75,1360.75,1337.75,1355.25,29748.0],["2005-05-10",1354.5,1360.0,1331.5,1335.5,24840.0],["2005-05-11",1341.25,1357.5,1320.0,1349.5,26120.0],["2005-05-12",1349.75,1350.0,1302.5,1305.0,27700.0],["2005-05-13",1321.0,1321.0,1281.5,1297.5,34804.0],["2005-05-16",1302.5,1343.25,1300.0,1341.25,44096.0],["2005-05-17",1341.25,1358.75,1312.0,1354.5,35852.0],["2005-05-18",1373.25,1417.25,1372.0,1411.25,45400.0],["2005-05-19",1411.5,1437.75,1400.0,1427.25,38368.0],["2005-05-20",1429.75,1432.0,1414.25,1420.5,29160.0],["2005-05-23",1424.25,1483.0,1424.25,1463.25,62276.0],["2005-05-24",1463.5,1484.75,1440.0,1480.0,51048.0],["2005-05-25",1479.25,1480.0,1455.25,1458.75,34008.0],["2005-05-26",1484.0,1538.0,1484.0,1534.5,68684.0],["2005-05-27",1534.5,1537.5,1512.5,1526.75,32496.0],["2005-05-31",1559.25,1568.25,1545.0,1552.5,74652.0],["2005-06-01",1500.0,1545.0,1491.5,1519.25,137340.0],["2005-06-02",1523.0,1557.0,1519.25,1555.25,60924.0],["2005-06-03",1563.0,1563.0,1515.0,1515.0,64960.0],["2005-06-06",1521.25,1542.0,1497.25,1536.5,53956.0],["2005-06-07",1552.5,1575.75,1542.5,1548.0,41912.0],["2005-06-08",1550.0,1550.0,1500.75,1501.5,51980.0],["2005-06-09",1505.0,1544.75,1478.25,1535.0,64800.0],["2005-06-10",1531.25,1548.25,1498.25,1509.0,32912.0],["2005-06-13",1505.5,1508.75,1480.75,1502.0,35580.0],["2005-06-14",1502.0,1545.25,1499.0,1543.25,31908.0],["2005-06-15",1550.0,1568.25,1537.0,1568.25,47180.0],["2005-06-16",1562.5,1604.5,1546.0,1601.75,41064.0],["2005-06-17",1722.5,1742.5,1634.75,1655.5,121864.0],["2005-06-20",1655.75,1656.25,1630.0,1641.5,50856.0],["2005-06-21",1650.0,1662.5,1609.25,1630.25,42044.0],["2005-06-22",1638.75,1641.5,1613.75,1629.5,25140.0],["2005-06-23",1629.5,1645.0,1585.0,1591.75,32644.0],["2005-06-24",1598.0,1598.0,1545.0,1556.5,49536.0],["2005-06-27",1560.25,1602.25,1542.5,1592.0,38876.0],["2005-06-28",1615.0,1652.5,1613.75,1649.25,42716.0],["2005-06-29",1650.0,1650.75,1620.5,1627.5,29252.0],["2005-06-30",1645.0,1649.5,1623.75,1630.0,43344.0],["2005-07-01",1637.5,1643.75,1608.0,1627.5,29080.0],["2005-07-05",1600.0,1647.0,1590.0,1647.0,29348.0],["2005-07-06",1647.0,1667.5,1632.75,1635.5,46984.0],["2005-07-07",1612.5,1697.0,1602.5,1687.75,57644.0],["2005-07-08",1688.0,1711.25,1675.75,1706.25,36648.0],["2005-07-11",1719.0,1761.25,1706.25,1760.0,40832.0],["2005-07-12",1750.0,1762.5,1739.0,1758.0,35540.0],["2005-07-13",1758.25,1758.75,1740.0,1752.75,26568.0],["2005-07-14",1770.5,1790.0,1717.5,1728.75,42000.0],["2005-07-15",1740.0,1774.75,1735.25,1773.0,32064.0],["2005-07-18",1775.25,1785.0,1753.75,1772.0,25720.0],["2005-07-19",1772.0,1810.75,1753.75,1801.5,29116.0],["2005-07-20",1810.75,1835.0,1790.5,1829.75,32580.0],["2005-07-21",1822.5,1822.75,1753.75,1779.0,45332.0],["2005-07-22",1779.0,1807.5,1777.5,1807.5,29980.0],["2005-07-25",1802.5,1816.75,1737.75,1741.0,34812.0],["2005-07-26",1743.0,1765.0,1713.25,1750.0,37572.0],["2005-07-27",1749.25,1759.25,1704.5,1758.0,36952.0],["2005-07-28",1778.75,1818.25,1771.25,1808.75,35140.0],["2005-07-29",1808.75,1812.25,1761.75,1767.0,28080.0],["2005-08-01",1767.0,1780.5,1734.25,1775.5,36668.0],["2005-08-02",1775.5,1793.5,1763.25,1782.0,23736.0],["2005-08-03",1782.25,1782.25,1729.5,1735.25,38032.0],["2005-08-04",1735.25,1759.0,1711.0,1738.5,28888.0],["2005-08-05",1713.5,1713.75,1611.0,1639.5,101416.0],["2005-08-08",1630.0,1639.5,1539.0,1550.0,105188.0],["2005-08-09",1555.0,1569.25,1521.75,1550.75,107344.0],["2005-08-10",1570.0,1572.0,1510.25,1524.25,62680.0],["2005-08-11",1524.25,1547.25,1512.5,1537.75,35208.0],["2005-08-12",1515.25,1543.5,1511.5,1542.0,34968.0],["2005-08-15",1542.0,1549.0,1516.75,1525.0,35664.0],["2005-08-16",1525.0,1541.0,1495.75,1502.25,42476.0],["2005-08-17",1496.0,1508.75,1465.0,1489.0,46784.0],["2005-08-18",1483.75,1498.0,1465.25,1479.75,52796.0],["2005-08-19",1493.5,1493.5,1471.75,1481.25,34124.0],["2005-08-22",1481.25,1485.75,1450.0,1466.0,50016.0],["2005-08-23",1462.5,1474.25,1426.75,1446.5,66116.0],["2005-08-24",1441.25,1489.5,1429.5,1448.75,85564.0],["2005-08-25",1463.0,1475.0,1430.25,1434.25,42072.0],["2005-08-26",1428.75,1432.25,1397.5,1418.75,46696.0],["2005-08-29",1400.0,1438.75,1398.5,1420.0,41044.0],["2005-08-30",1405.5,1446.75,1405.5,1437.5,46548.0],["2005-08-31",1433.0,1503.75,1432.5,1503.75,51460.0],["2005-09-01",1491.25,1520.0,1480.0,1499.75,51528.0],["2005-09-02",1504.5,1521.0,1478.0,1487.5,28252.0],["2005-09-06",1500.0,1517.5,1486.5,1509.75,44984.0],["2005-09-07",1528.5,1542.75,1508.25,1539.75,66036.0],["2005-09-08",1440.25,1457.5,1424.0,1437.25,190116.0],["2005-09-09",1438.75,1462.0,1433.25,1455.25,66464.0],["2005-09-12",1450.0,1470.5,1445.25,1446.75,57700.0],["2005-09-13",1435.0,1444.25,1417.0,1417.0,76092.0],["2005-09-14",1417.25,1443.5,1412.75,1422.75,49440.0],["2005-09-15",1420.75,1446.0,1420.5,1425.75,34284.0],["2005-09-16",1442.25,1445.0,1361.75,1364.25,133584.0],["2005-09-19",1364.25,1371.25,1288.75,1321.75,114568.0],["2005-09-20",1321.75,1332.5,1279.5,1279.75,103264.0],["2005-09-21",1289.5,1307.5,1257.5,1259.5,68372.0],["2005-09-22",1271.25,1306.0,1259.25,1283.0,62632.0],["2005-09-23",1283.25,1296.0,1260.0,1280.75,31240.0],["2005-09-26",1275.0,1315.0,1272.0,1277.5,42084.0],["2005-09-27",1282.75,1295.25,1255.0,1267.75,49464.0],["2005-09-28",1267.75,1280.0,1222.5,1247.5,56872.0],["2005-09-29",1250.25,1268.5,1239.25,1268.5,37764.0],["2005-09-30",1265.0,1298.75,1265.0,1280.0,40708.0],["2005-10-03",1277.25,1300.0,1277.25,1291.75,43404.0],["2005-10-04",1282.75,1287.5,1228.5,1232.0,68156.0],["2005-10-05",1248.0,1248.0,1193.0,1205.75,83700.0],["2005-10-06",1208.75,1221.25,1167.5,1187.75,78540.0],["2005-10-07",1187.75,1211.25,1170.25,1203.75,43256.0],["2005-10-10",1197.5,1201.75,1150.0,1152.25,63300.0],["2005-10-11",1174.25,1190.0,1150.0,1157.5,56724.0],["2005-10-12",1153.75,1162.5,1124.25,1131.75,66536.0],["2005-10-13",1132.0,1153.75,1106.25,1153.0,65300.0],["2005-10-14",1165.75,1186.5,1142.75,1156.25,54832.0],["2005-10-17",1156.25,1180.5,1144.0,1162.75,33132.0],["2005-10-18",1162.75,1163.0,1109.5,1120.25,64164.0],["2005-10-19",1095.5,1166.75,1080.75,1166.25,114116.0],["2005-10-20",1152.25,1168.5,1115.5,1121.5,79084.0],["2005-10-21",1133.75,1143.0,1106.5,1120.75,58308.0],["2005-10-24",1137.5,1147.75,1116.75,1147.75,58428.0],["2005-10-25",1147.75,1154.75,1118.75,1132.5,47856.0],["2005-10-26",1131.25,1144.75,1115.25,1120.25,43612.0],["2005-10-27",1115.5,1122.0,1062.5,1064.5,75964.0],["2005-10-28",1084.0,1102.5,1063.75,1100.0,46788.0],["2005-10-31",1105.0,1141.25,1100.0,1124.75,43860.0],["2005-11-01",1124.75,1137.25,1106.75,1133.0,43160.0],["2005-11-02",1145.0,1190.0,1133.25,1175.0,72000.0],["2005-11-03",1185.0,1202.0,1160.25,1172.75,82068.0],["2005-11-04",1172.75,1181.0,1138.0,1159.25,51908.0],["2005-11-07",1171.75,1210.0,1154.5,1208.75,56792.0],["2005-11-08",1132.75,1157.5,1118.75,1123.5,99724.0],["2005-11-09",1123.5,1137.0,1090.5,1105.75,70964.0],["2005-11-10",1105.75,1158.5,1105.75,1153.0,49456.0],["2005-11-11",1153.0,1178.0,1150.25,1159.25,32116.0],["2005-11-14",1159.5,1165.0,1144.75,1150.5,26756.0],["2005-11-15",1144.25,1158.0,1130.25,1133.0,43408.0],["2005-11-16",1145.5,1150.0,1117.0,1148.5,41092.0],["2005-11-17",1133.25,1205.0,1133.25,1200.25,65868.0],["2005-11-18",1221.0,1228.0,1197.0,1209.0,48736.0],["2005-11-21",1215.0,1250.5,1207.25,1250.0,38208.0],["2005-11-22",1247.5,1277.5,1229.0,1276.25,49892.0],["2005-11-23",1270.5,1286.75,1260.5,1276.75,35176.0],["2005-11-25",1279.0,1286.75,1275.75,1283.75,7772.0],["2005-11-28",1283.75,1283.75,1234.25,1234.25,39944.0],["2005-11-29",1234.5,1274.75,1228.75,1232.75,46044.0],["2005-11-30",1233.75,1262.5,1229.75,1246.0,31948.0],["2005-12-01",1257.5,1262.25,1242.0,1252.25,28940.0],["2005-12-02",1252.25,1271.5,1243.75,1267.5,20812.0],["2005-12-05",1260.0,1268.0,1250.25,1267.75,28620.0],["2005-12-06",1272.5,1274.5,1253.25,1263.25,31428.0],["2005-12-07",1263.5,1263.5,1208.75,1218.25,55488.0],["2005-12-08",1220.5,1237.25,1174.5,1219.25,99608.0],["2005-12-09",1207.5,1235.5,1200.0,1230.0,48452.0],["2005-12-12",1232.25,1242.25,1227.5,1239.5,25600.0],["2005-12-13",1237.0,1263.25,1226.5,1261.0,46260.0],["2005-12-14",1261.0,1297.5,1256.5,1291.25,50028.0],["2005-12-15",1303.0,1311.25,1266.75,1273.25,55660.0],["2005-12-16",1287.5,1287.5,1254.25,1256.5,33932.0],["2005-12-19",1259.25,1265.0,1231.75,1235.25,31348.0],["2005-12-20",1243.75,1245.25,1219.25,1237.5,40248.0],["2005-12-21",1240.25,1245.75,1226.0,1232.5,25208.0],["2005-12-22",1233.25,1251.0,1229.0,1247.25,26828.0],["2005-12-23",1247.25,1262.5,1234.25,1257.5,31948.0],["2005-12-27",1261.25,1277.5,1258.5,1263.75,33068.0],["2005-12-28",1262.5,1264.75,1246.75,1249.5,22208.0],["2005-12-29",1249.5,1262.5,1233.25,1253.5,25504.0],["2005-12-30",1253.5,1253.5,1233.0,1241.0,23504.0],["2006-01-03",1244.5,1280.5,1226.25,1273.0,57132.0],["2006-01-04",1261.25,1267.0,1250.5,1256.75,29416.0],["2006-01-05",1267.5,1306.0,1252.75,1290.25,46072.0],["2006-01-06",1275.0,1297.5,1264.0,1293.5,39476.0],["2006-01-09",1293.75,1359.5,1289.25,1349.5,69836.0],["2006-01-10",1339.75,1364.75,1337.5,1357.25,34464.0],["2006-01-11",1357.5,1360.0,1341.25,1348.75,23300.0],["2006-01-12",1348.75,1348.75,1320.75,1324.75,28588.0],["2006-01-13",1320.5,1332.25,1313.75,1320.5,17116.0],["2006-01-17",1310.5,1315.5,1294.0,1298.0,31216.0],["2006-01-18",1298.0,1305.0,1274.5,1280.75,46660.0],["2006-01-19",1286.25,1286.25,1265.75,1272.75,29464.0],["2006-01-20",1300.0,1300.0,1247.25,1266.75,43392.0],["2006-01-23",1265.5,1265.75,1231.75,1243.25,36856.0],["2006-01-24",1247.5,1265.5,1243.5,1250.75,26236.0],["2006-01-25",1250.75,1251.25,1201.25,1208.25,53436.0],["2006-01-26",1211.25,1225.0,1203.75,1217.25,34148.0],["2006-01-27",1219.25,1236.5,1205.25,1222.0,48296.0],["2006-01-30",1221.75,1234.0,1210.75,1229.75,19544.0],["2006-01-31",1220.75,1226.5,1204.5,1210.5,35616.0],["2006-02-01",1210.75,1212.0,1189.75,1198.25,42040.0],["2006-02-02",1201.25,1202.75,1173.5,1178.75,49064.0],["2006-02-03",1178.75,1210.0,1154.25,1194.25,48480.0],["2006-02-06",1192.5,1197.0,1160.75,1169.5,28112.0],["2006-02-07",1151.0,1156.25,1126.25,1132.0,46256.0],["2006-02-08",1137.5,1142.75,1118.25,1140.25,40952.0],["2006-02-09",1150.0,1155.0,1133.5,1140.25,24560.0],["2006-02-10",1140.25,1140.25,1108.0,1115.5,44044.0],["2006-02-13",1115.5,1118.25,1102.5,1111.5,38064.0],["2006-02-14",1106.25,1138.75,1094.5,1135.25,39932.0],["2006-02-15",1146.0,1167.0,1134.75,1145.0,36364.0],["2006-02-16",1168.75,1171.0,1152.25,1168.25,40836.0],["2006-02-17",1175.0,1177.5,1142.0,1145.75,35296.0],["2006-02-21",1155.0,1161.0,1138.5,1151.25,31324.0],["2006-02-22",1162.25,1224.5,1146.75,1220.75,65752.0],["2006-02-23",1212.25,1212.25,1180.25,1190.0,68632.0],["2006-02-24",1190.0,1193.0,1176.25,1188.75,26556.0],["2006-02-27",1186.5,1198.75,1168.75,1184.0,41372.0],["2006-02-28",1180.0,1180.0,1148.5,1152.75,46808.0],["2006-03-01",1150.0,1162.5,1142.5,1153.25,51432.0],["2006-03-02",1150.25,1180.75,1147.5,1161.0,56640.0],["2006-03-03",1150.0,1155.25,1121.25,1121.25,89688.0],["2006-03-06",1121.25,1125.0,1100.5,1107.0,60348.0],["2006-03-07",1107.0,1107.25,1068.0,1080.25,61204.0],["2006-03-08",1080.0,1080.0,1052.75,1062.75,66412.0],["2006-03-09",1067.5,1077.5,1043.0,1047.25,41400.0],["2006-03-10",1047.25,1072.5,1041.25,1070.0,61376.0],["2006-03-13",1072.5,1094.5,1070.0,1073.5,35120.0],["2006-03-14",1077.5,1127.0,1077.25,1126.25,62580.0],["2006-03-15",1125.75,1130.25,1102.75,1113.5,42004.0],["2006-03-16",1129.0,1146.5,1124.25,1141.75,47176.0],["2006-03-17",1158.75,1195.0,1154.5,1172.5,79388.0],["2006-03-20",1177.5,1179.0,1141.5,1147.75,45868.0],["2006-03-21",1142.5,1149.25,1121.5,1126.0,53704.0],["2006-03-22",1131.25,1142.5,1121.0,1121.5,37664.0],["2006-03-23",1127.5,1166.0,1121.25,1155.75,58120.0],["2006-03-24",1150.0,1157.25,1126.25,1146.0,60656.0],["2006-03-27",1146.25,1159.25,1143.5,1143.5,38792.0],["2006-03-28",1152.25,1161.0,1122.75,1132.0,37740.0],["2006-03-29",1137.75,1141.75,1119.25,1127.25,37552.0],["2006-03-30",1127.25,1130.5,1083.25,1101.25,50324.0],["2006-03-31",1101.25,1104.0,1089.25,1098.25,28724.0],["2006-04-03",1095.0,1098.0,1076.25,1079.5,47636.0],["2006-04-04",1080.5,1087.5,1076.25,1082.75,23696.0],["2006-04-05",1085.75,1132.5,1085.75,1128.25,43936.0],["2006-04-06",1116.0,1120.0,1090.0,1101.75,44940.0],["2006-04-07",1102.0,1117.75,1094.0,1106.5,33580.0],["2006-04-10",1107.5,1111.0,1091.5,1094.0,24788.0],["2006-04-11",1103.5,1114.75,1064.5,1074.0,44592.0],["2006-04-12",1068.75,1073.25,1051.75,1058.25,25096.0],["2006-04-13",1053.75,1054.0,1029.75,1034.75,45340.0],["2006-04-17",1038.25,1039.75,1012.75,1020.0,40952.0],["2006-04-18",1020.0,1072.75,1000.25,1067.0,89012.0],["2006-04-19",1067.0,1067.0,1036.0,1044.75,59444.0],["2006-04-20",1038.75,1054.25,1025.5,1051.75,36664.0],["2006-04-21",1062.0,1062.5,1033.25,1037.25,22376.0],["2006-04-24",1037.25,1037.25,1008.25,1011.0,30436.0],["2006-04-25",1011.75,1019.5,988.75,992.75,45924.0],["2006-04-26",1001.25,1035.75,992.75,1015.75,51872.0],["2006-04-27",1000.0,1008.25,978.25,1008.0,87284.0],["2006-04-28",1006.5,1019.75,983.75,994.25,54340.0],["2006-05-01",994.5,996.0,965.5,969.5,38940.0],["2006-05-02",916.75,936.25,885.0,909.75,165840.0],["2006-05-03",899.75,918.25,892.5,898.75,61400.0],["2006-05-04",898.75,908.75,880.5,883.25,41900.0],["2006-05-05",902.5,927.25,884.0,919.0,90000.0],["2006-05-08",901.0,921.25,895.0,897.0,42500.0],["2006-05-09",896.25,898.5,873.75,876.75,47148.0],["2006-05-10",871.75,894.5,871.75,879.75,55360.0],["2006-05-11",879.75,879.75,851.25,851.25,42324.0],["2006-05-12",845.0,845.25,830.0,841.75,61132.0],["2006-05-15",858.5,858.5,815.0,829.75,60792.0],["2006-05-16",830.0,842.75,820.75,828.0,57760.0],["2006-05-17",822.0,827.0,800.0,800.75,62712.0],["2006-05-18",807.25,835.0,805.0,809.25,65512.0],["2006-05-19",806.25,818.75,792.5,808.25,53576.0],["2006-05-22",802.0,805.75,782.25,794.0,75536.0],["2006-05-23",807.5,829.5,805.0,805.25,90564.0],["2006-05-24",807.75,825.0,785.25,811.5,90016.0],["2006-05-25",815.0,822.5,800.0,820.25,54016.0],["2006-05-26",822.0,828.75,815.75,822.25,49320.0],["2006-05-30",817.5,817.5,794.0,799.0,55076.0],["2006-05-31",799.0,800.75,781.75,795.75,75340.0],["2006-06-01",813.0,835.75,799.75,831.75,130780.0],["2006-06-02",832.0,837.5,800.75,809.0,85304.0],["2006-06-05",763.25,792.75,756.5,767.75,117324.0],["2006-06-06",766.75,767.0,726.25,743.75,168892.0],["2006-06-07",746.0,759.0,730.75,736.25,93788.0],["2006-06-08",736.25,743.5,711.75,740.25,89420.0],["2006-06-09",748.25,762.5,739.5,752.25,70356.0],["2006-06-12",752.25,753.0,727.75,731.25,72552.0],["2006-06-13",729.5,743.0,701.5,704.75,107696.0],["2006-06-14",704.75,716.25,693.75,711.0,98284.0],["2006-06-15",711.0,752.5,709.75,745.5,87560.0],["2006-06-16",745.75,755.5,729.25,733.75,76616.0],["2006-06-19",733.75,744.5,720.5,724.75,62332.0],["2006-06-20",729.0,737.5,715.75,716.25,53720.0],["2006-06-21",717.5,743.0,716.5,740.75,62680.0],["2006-06-22",740.5,740.75,721.75,728.25,51284.0],["2006-06-23",728.25,745.25,722.0,734.0,45184.0],["2006-06-26",740.25,768.5,732.5,759.5,110644.0],["2006-06-27",759.5,759.5,743.75,752.75,92800.0],["2006-06-28",758.0,758.0,732.75,742.0,57512.0],["2006-06-29",745.0,771.0,732.0,769.5,70456.0],["2006-06-30",774.25,774.25,752.0,752.0,128956.0],["2006-07-03",752.25,759.75,743.5,754.5,29516.0],["2006-07-05",750.0,750.0,723.75,729.5,65440.0],["2006-07-06",729.5,747.25,728.0,733.0,40020.0],["2006-07-07",728.0,747.5,725.5,727.0,45292.0],["2006-07-10",727.0,732.0,714.75,718.25,32572.0],["2006-07-11",714.75,714.75,697.75,710.25,51496.0],["2006-07-12",710.25,720.0,694.25,698.5,52784.0],["2006-07-13",693.75,706.25,683.75,685.0,58448.0],["2006-07-14",672.75,672.75,646.75,664.75,101084.0],["2006-07-17",665.0,674.5,653.75,656.75,48224.0],["2006-07-18",660.5,665.0,630.75,649.75,58668.0],["2006-07-19",654.5,686.75,653.0,683.5,71380.0],["2006-07-20",683.5,687.0,636.25,641.0,81332.0],["2006-07-21",641.0,646.5,619.75,636.0,78264.0],["2006-07-24",644.25,660.5,639.0,659.25,49044.0],["2006-07-25",655.5,690.75,651.25,674.5,62196.0],["2006-07-26",671.25,680.5,653.25,675.25,56900.0],["2006-07-27",675.25,693.5,660.0,666.75,68116.0],["2006-07-28",677.5,694.5,674.5,683.25,44328.0],["2006-07-31",683.25,686.0,669.0,684.75,56268.0],["2006-08-01",678.5,696.5,672.25,691.25,69784.0],["2006-08-02",691.5,710.0,686.75,704.5,48304.0],["2006-08-03",703.5,747.75,694.25,738.0,89324.0],["2006-08-04",738.0,771.75,707.75,727.5,214056.0],["2006-08-07",725.0,732.25,713.5,723.25,60556.0],["2006-08-08",723.25,731.75,683.5,688.5,85920.0],["2006-08-09",681.25,681.5,639.5,643.0,106744.0],["2006-08-10",643.0,648.5,628.75,641.25,82560.0],["2006-08-11",636.25,637.5,625.5,629.0,46920.0],["2006-08-14",636.75,644.75,620.75,626.0,42664.0],["2006-08-15",640.5,649.5,629.0,647.25,78948.0],["2006-08-16",653.0,678.75,640.0,675.5,77600.0],["2006-08-17",676.0,694.0,666.5,679.75,51152.0],["2006-08-18",683.5,687.5,664.25,685.75,32172.0],["2006-08-21",680.0,680.25,656.25,660.75,35712.0],["2006-08-22",666.5,672.75,656.5,662.75,36696.0],["2006-08-23",660.5,661.75,641.75,642.5,57676.0],["2006-08-24",645.5,657.0,634.5,652.5,55956.0],["2006-08-25",648.25,659.25,640.0,657.25,25992.0],["2006-08-28",660.25,677.5,659.0,673.25,37024.0],["2006-08-29",676.5,680.0,656.75,679.5,41280.0],["2006-08-30",667.5,673.75,655.0,661.25,51712.0],["2006-08-31",663.0,673.0,656.25,662.25,41284.0],["2006-09-01",665.0,672.75,652.25,666.25,40404.0],["2006-09-05",663.75,671.25,658.75,666.75,45192.0],["2006-09-06",667.0,667.0,632.25,636.75,73816.0],["2006-09-07",637.5,683.0,632.5,677.25,210388.0],["2006-09-08",670.25,684.0,648.25,654.25,107548.0],["2006-09-11",649.5,684.75,640.0,671.0,95120.0],["2006-09-12",669.5,719.5,665.0,716.75,126308.0],["2006-09-13",711.25,720.5,704.0,710.5,77356.0],["2006-09-14",705.25,712.5,694.25,705.5,57404.0],["2006-09-15",712.5,738.0,709.75,732.5,124788.0],["2006-09-18",732.5,749.75,725.0,732.5,65516.0],["2006-09-19",732.75,739.5,704.0,722.0,58992.0],["2006-09-20",730.0,733.75,702.5,720.75,51828.0],["2006-09-21",720.5,736.0,698.75,702.75,72912.0],["2006-09-22",702.75,735.0,689.5,732.0,105208.0],["2006-09-25",732.25,759.0,716.5,755.0,110896.0],["2006-09-26",750.5,790.25,747.0,782.75,116540.0],["2006-09-27",778.25,797.5,753.0,758.25,89748.0],["2006-09-28",761.25,768.75,738.25,752.5,63692.0],["2006-09-29",754.25,764.25,733.5,733.5,52988.0],["2006-10-02",727.75,750.75,713.0,740.25,68124.0],["2006-10-03",735.5,737.0,720.5,722.0,110144.0],["2006-10-04",719.75,761.25,716.0,758.5,80092.0],["2006-10-05",756.0,766.5,730.0,747.0,57260.0],["2006-10-06",743.25,744.5,733.25,739.75,39832.0],["2006-10-09",739.75,775.25,733.0,765.5,53424.0],["2006-10-10",773.25,807.5,773.25,793.5,84428.0],["2006-10-11",791.5,799.0,768.75,781.25,60192.0],["2006-10-12",790.0,839.25,789.25,814.0,63568.0],["2006-10-13",796.75,807.75,783.75,789.5,55976.0],["2006-10-16",787.5,803.5,785.75,789.0,46128.0],["2006-10-17",781.5,787.0,770.0,774.0,41256.0],["2006-10-18",784.0,795.25,772.0,774.75,42456.0],["2006-10-19",785.25,794.5,768.5,782.0,34988.0],["2006-10-20",787.5,787.5,770.5,778.0,26988.0],["2006-10-23",771.0,780.75,750.75,754.0,58428.0],["2006-10-24",751.75,776.5,748.5,773.75,44820.0],["2006-10-25",775.0,801.5,767.75,794.5,53716.0],["2006-10-26",797.5,811.0,790.0,801.5,50284.0],["2006-10-27",795.25,801.0,771.75,772.5,38496.0],["2006-10-30",766.25,784.0,764.0,778.75,34424.0],["2006-10-31",778.75,783.75,760.75,771.25,46996.0],["2006-11-01",778.75,784.75,746.5,747.5,44484.0],["2006-11-02",742.5,757.25,737.5,741.75,56192.0],["2006-11-03",743.0,750.0,721.25,737.25,46148.0],["2006-11-06",739.25,747.5,734.5,740.25,40280.0],["2006-11-07",737.0,741.5,725.0,726.0,45960.0],["2006-11-08",720.5,720.5,690.75,710.0,109952.0],["2006-11-09",709.25,709.5,693.0,695.25,55556.0],["2006-11-10",698.75,731.75,694.25,730.75,67876.0],["2006-11-13",729.25,744.5,722.25,727.75,52720.0],["2006-11-14",746.25,782.75,742.25,774.75,93532.0],["2006-11-15",774.75,796.25,766.75,784.5,75320.0],["2006-11-16",791.75,811.0,784.75,798.0,86408.0],["2006-11-17",797.25,804.75,780.0,800.0,48508.0],["2006-11-20",800.0,805.0,787.75,797.5,41768.0],["2006-11-21",794.0,816.25,793.25,808.0,39856.0],["2006-11-22",811.25,828.25,811.25,824.25,52680.0],["2006-11-24",824.25,841.5,812.5,829.5,26368.0],["2006-11-27",829.5,835.0,806.5,814.5,49984.0],["2006-11-28",813.5,831.25,806.25,813.75,74660.0],["2006-11-29",816.25,837.25,811.0,829.5,46000.0],["2006-11-30",845.0,901.75,841.0,887.75,111976.0],["2006-12-01",891.25,921.0,877.5,907.0,126200.0],["2006-12-04",910.75,925.0,894.25,903.75,50040.0],["2006-12-05",909.5,943.75,907.5,934.75,87912.0],["2006-12-06",943.5,966.5,941.75,950.25,88824.0],["2006-12-07",947.25,947.25,907.5,918.75,105492.0],["2006-12-08",918.75,925.0,887.25,892.75,97140.0],["2006-12-11",891.75,907.25,887.5,897.25,51880.0],["2006-12-12",897.5,900.0,881.25,890.0,41296.0],["2006-12-13",894.5,908.0,887.25,889.25,52072.0],["2006-12-14",891.25,916.25,883.5,892.75,42580.0],["2006-12-15",906.25,915.25,889.0,897.25,52328.0],["2006-12-18",899.5,909.75,880.25,881.25,64884.0],["2006-12-19",853.25,874.75,841.0,864.0,98232.0],["2006-12-20",862.5,877.5,854.5,856.5,43672.0],["2006-12-21",860.0,860.25,833.25,839.25,50652.0],["2006-12-22",838.0,842.5,824.25,827.75,48080.0],["2006-12-26",827.75,835.75,825.0,831.0,33156.0],["2006-12-27",836.5,848.25,835.75,842.5,48656.0],["2006-12-28",845.0,856.75,833.75,844.75,46424.0],["2006-12-29",842.5,854.0,842.0,847.5,41268.0],["2007-01-03",843.5,848.25,795.0,800.5,101740.0],["2007-01-04",820.0,820.0,787.0,795.0,63404.0],["2007-01-05",792.75,796.5,782.75,785.25,41100.0],["2007-01-08",778.25,784.0,755.75,768.0,75472.0],["2007-01-09",770.5,781.25,767.0,775.5,58760.0],["2007-01-10",772.25,778.0,763.0,770.0,63956.0],["2007-01-11",772.5,795.0,770.0,792.25,57292.0],["2007-01-12",792.25,810.5,789.75,804.75,60664.0],["2007-01-16",804.75,810.0,778.75,785.5,63896.0],["2007-01-17",791.25,807.75,790.5,798.25,46520.0],["2007-01-18",803.75,807.25,783.5,787.0,37912.0],["2007-01-19",790.0,803.25,779.75,796.5,38612.0],["2007-01-22",800.25,801.75,786.0,788.25,34792.0],["2007-01-23",788.25,832.5,788.25,819.0,106688.0],["2007-01-24",819.0,834.25,802.25,827.75,67336.0],["2007-01-25",826.5,826.5,788.0,795.25,63164.0],["2007-01-26",800.0,803.25,771.75,781.0,60976.0],["2007-01-29",786.0,796.5,774.5,788.0,29172.0],["2007-01-30",790.0,795.0,784.5,788.5,22716.0],["2007-01-31",788.5,836.75,788.5,832.25,67264.0],["2007-02-01",873.5,887.25,857.5,879.25,132840.0],["2007-02-02",879.75,939.5,878.0,924.5,148412.0],["2007-02-05",924.75,924.75,898.25,904.0,66136.0],["2007-02-06",904.0,914.25,890.0,905.0,62260.0],["2007-02-07",905.25,919.75,898.0,907.25,38448.0],["2007-02-08",904.75,905.25,860.0,868.5,99440.0],["2007-02-09",862.5,871.25,848.5,854.5,70948.0],["2007-02-12",853.5,857.0,835.0,842.75,53436.0],["2007-02-13",844.25,863.5,842.75,858.5,51692.0],["2007-02-14",867.25,877.0,853.75,866.0,44384.0],["2007-02-15",866.0,889.75,866.0,879.75,47372.0],["2007-02-16",874.5,881.5,852.75,876.25,69012.0],["2007-02-20",876.25,886.75,871.75,879.25,32632.0],["2007-02-21",872.5,872.75,856.25,863.0,48268.0],["2007-02-22",869.0,874.5,835.75,843.75,59060.0],["2007-02-23",844.5,844.5,821.5,827.25,59056.0],["2007-02-26",827.5,833.0,814.0,820.75,47256.0],["2007-02-27",803.0,813.5,792.25,799.25,89204.0],["2007-02-28",801.25,803.5,773.25,779.0,107492.0],["2007-03-01",766.25,797.75,751.0,789.0,102200.0],["2007-03-02",789.0,793.5,768.75,768.75,59476.0],["2007-03-05",754.0,765.5,737.5,738.25,72472.0],["2007-03-06",751.25,765.5,744.0,754.0,65900.0],["2007-03-07",759.75,775.0,750.5,760.0,61900.0],["2007-03-08",769.0,781.0,757.0,765.0,61120.0],["2007-03-09",757.5,761.75,713.0,733.5,166948.0],["2007-03-12",733.5,733.5,685.5,689.75,147460.0],["2007-03-13",680.0,687.5,628.5,642.75,199388.0],["2007-03-14",639.0,676.0,632.0,668.25,194352.0],["2007-03-15",662.5,686.0,660.0,674.75,138512.0],["2007-03-16",675.0,684.5,662.5,665.0,97768.0],["2007-03-19",668.5,680.0,660.75,662.75,82180.0],["2007-03-20",670.25,678.0,652.0,665.25,79420.0],["2007-03-21",665.25,694.25,662.5,692.25,107996.0],["2007-03-22",698.75,705.0,682.5,688.5,106604.0],["2007-03-23",688.5,706.75,679.25,684.5,69032.0],["2007-03-26",683.0,685.5,662.5,683.5,104132.0],["2007-03-27",667.75,674.25,651.25,666.0,108364.0],["2007-03-28",655.75,655.75,638.75,638.75,140608.0],["2007-03-29",646.75,653.75,628.25,638.0,80140.0],["2007-03-30",635.25,646.25,627.5,629.0,65200.0],["2007-04-02",629.0,631.5,605.0,609.25,117660.0],["2007-04-03",614.25,624.75,608.5,613.25,112380.0],["2007-04-04",611.0,611.5,598.0,599.0,75584.0],["2007-04-05",599.0,618.0,594.75,612.25,70780.0],["2007-04-09",612.25,616.0,592.75,596.25,91808.0],["2007-04-10",596.25,600.5,586.25,589.0,73948.0],["2007-04-11",587.5,587.5,565.75,571.25,99296.0],["2007-04-12",568.75,599.0,565.25,597.5,134932.0],["2007-04-13",597.5,598.75,584.25,592.25,97752.0],["2007-04-16",594.0,599.25,575.0,590.75,115896.0],["2007-04-17",601.75,617.0,600.25,611.0,106364.0],["2007-04-18",605.75,630.25,589.75,623.5,126728.0],["2007-04-19",612.5,635.25,611.0,617.0,106088.0],["2007-04-20",628.75,637.5,621.0,630.0,82872.0],["2007-04-23",632.5,636.5,618.75,623.75,65492.0],["2007-04-24",627.0,629.25,604.0,618.0,166380.0],["2007-04-25",618.0,622.0,600.25,606.0,105924.0],["2007-04-26",606.25,645.75,605.5,644.5,131528.0],["2007-04-27",640.0,640.25,621.25,624.0,78292.0],["2007-04-30",625.0,627.75,599.75,599.75,66956.0],["2007-05-01",597.75,608.75,581.75,598.0,107472.0],["2007-05-02",594.75,613.5,594.75,607.5,64936.0],["2007-05-03",610.5,620.75,603.5,614.25,63712.0],["2007-05-04",614.25,614.25,586.5,589.5,103008.0],["2007-05-07",594.0,596.5,582.75,584.5,50380.0],["2007-05-08",580.5,603.0,575.0,603.0,102116.0],["2007-05-09",599.25,608.5,591.0,604.0,54064.0],["2007-05-10",600.25,601.0,575.5,577.75,74652.0],["2007-05-11",585.0,590.5,575.0,580.0,55916.0],["2007-05-14",586.25,586.5,572.25,575.0,51664.0],["2007-05-15",577.25,585.75,568.75,574.5,62244.0],["2007-05-16",578.75,585.25,570.75,582.75,48148.0],["2007-05-17",580.5,599.75,577.25,594.75,74452.0],["2007-05-18",588.5,600.0,588.5,597.75,60864.0],["2007-05-21",601.25,622.5,597.25,611.25,76052.0],["2007-05-22",614.75,643.75,613.0,640.75,90036.0],["2007-05-23",645.0,662.25,637.75,640.5,95436.0],["2007-05-24",643.75,676.0,636.25,645.25,128036.0],["2007-05-25",647.75,657.5,628.5,639.75,61632.0],["2007-05-29",639.75,647.5,631.25,639.5,51756.0],["2007-05-30",634.0,650.0,627.0,648.75,41480.0],["2007-05-31",652.5,657.25,630.5,631.5,82080.0],["2007-06-01",620.0,627.25,598.0,602.75,135308.0],["2007-06-04",601.25,612.5,589.0,600.25,93388.0],["2007-06-05",597.75,600.0,575.5,578.75,96012.0],["2007-06-06",577.0,577.0,560.0,564.75,104288.0],["2007-06-07",562.5,562.5,528.0,531.0,181316.0],["2007-06-08",531.0,547.0,525.5,545.0,99460.0],["2007-06-11",541.5,542.5,523.75,529.25,72600.0],["2007-06-12",525.0,525.0,507.5,507.75,121740.0],["2007-06-13",513.25,517.0,494.0,498.25,132616.0],["2007-06-14",498.25,510.75,496.75,507.5,118876.0],["2007-06-15",517.25,522.0,505.25,508.5,121304.0],["2007-06-18",510.25,511.5,495.75,498.25,77360.0],["2007-06-19",497.5,501.25,488.25,492.25,130504.0],["2007-06-20",492.5,496.5,476.25,477.0,130220.0],["2007-06-21",474.25,476.0,462.5,468.5,115000.0],["2007-06-22",468.75,468.75,453.25,455.0,138264.0],["2007-06-25",455.0,458.5,434.0,435.0,145256.0],["2007-06-26",435.25,439.75,416.25,417.0,205296.0],["2007-06-27",417.25,439.0,414.5,437.0,158824.0],["2007-06-28",428.75,437.0,425.0,426.75,111424.0],["2007-06-29",427.5,436.0,411.25,413.25,123824.0],["2007-07-02",412.25,417.5,400.75,405.25,100160.0],["2007-07-03",407.75,412.5,390.75,390.75,80616.0],["2007-07-05",396.0,398.5,388.25,391.0,85932.0],["2007-07-06",388.0,413.0,387.5,406.75,134192.0],["2007-07-09",406.75,412.0,402.5,406.25,99184.0],["2007-07-10",402.5,404.0,391.0,391.75,90368.0],["2007-07-11",392.5,398.5,383.0,395.75,100920.0],["2007-07-12",399.75,415.75,398.25,413.75,142684.0],["2007-07-13",415.0,473.0,415.0,463.25,412736.0],["2007-07-16",475.0,480.0,437.5,446.0,227156.0],["2007-07-17",447.25,455.0,438.75,439.5,101216.0],["2007-07-18",432.25,436.25,417.75,427.75,161936.0],["2007-07-19",433.5,443.5,423.0,427.0,90884.0],["2007-07-20",423.75,430.25,400.0,410.75,145500.0],["2007-07-23",410.75,412.25,380.75,381.25,146624.0],["2007-07-24",375.0,381.25,359.0,362.5,239892.0],["2007-07-25",364.5,376.25,345.0,355.75,190132.0],["2007-07-26",346.5,352.75,325.5,334.0,221684.0],["2007-07-27",334.25,344.75,325.5,332.0,195768.0],["2007-07-30",333.0,340.0,325.0,336.5,158936.0],["2007-07-31",340.5,346.25,328.5,331.0,155796.0],["2007-08-01",328.75,330.0,270.75,298.75,428944.0],["2007-08-02",302.0,331.5,301.0,331.5,234084.0],["2007-08-03",327.5,333.75,299.75,300.5,172816.0],["2007-08-06",305.75,310.0,275.0,285.75,265648.0],["2007-08-07",286.25,306.5,280.25,306.25,238912.0],["2007-08-08",312.5,386.25,309.5,367.5,326940.0],["2007-08-09",360.5,425.0,347.5,405.5,368712.0],["2007-08-10",392.25,422.25,367.5,367.5,239300.0],["2007-08-13",386.25,390.0,337.75,351.25,131128.0],["2007-08-14",349.75,355.75,324.5,328.25,91692.0],["2007-08-15",327.0,332.75,309.25,320.0,130532.0],["2007-08-16",300.0,337.5,275.0,314.25,213256.0],["2007-08-17",337.25,346.25,299.0,314.25,115872.0],["2007-08-20",321.25,323.25,295.0,307.5,73680.0],["2007-08-21",300.0,311.25,295.0,298.75,79116.0],["2007-08-22",312.0,315.0,294.25,298.75,77624.0],["2007-08-23",306.0,308.75,290.0,296.25,121120.0],["2007-08-24",295.0,301.75,292.5,299.5,53340.0],["2007-08-27",299.5,300.0,279.25,281.5,76800.0],["2007-08-28",277.75,279.75,260.0,261.5,90440.0],["2007-08-29",271.0,281.25,258.75,274.25,83884.0],["2007-08-30",269.25,285.5,266.5,282.5,92940.0],["2007-08-31",299.5,303.5,275.25,296.75,124688.0],["2007-09-04",298.5,319.75,291.5,315.0,98660.0],["2007-09-05",311.75,311.75,295.0,295.25,76760.0],["2007-09-06",298.25,300.75,280.0,284.25,73472.0],["2007-09-07",279.0,281.25,262.5,264.0,135684.0],["2007-09-10",265.25,268.25,248.25,249.75,112944.0],["2007-09-11",250.75,258.25,248.25,257.25,118404.0],["2007-09-12",256.25,263.0,250.0,250.0,80624.0],["2007-09-13",254.75,256.0,247.75,250.75,87268.0],["2007-09-14",248.75,280.75,244.0,275.0,214736.0],["2007-09-17",273.75,290.0,272.5,283.25,181804.0],["2007-09-18",287.5,384.5,281.25,363.75,452368.0],["2007-09-19",376.25,389.75,322.75,324.0,521216.0],["2007-09-20",321.25,335.75,302.5,307.25,181208.0],["2007-09-21",315.5,317.75,304.25,307.5,137072.0],["2007-09-24",310.0,312.5,272.75,275.0,187632.0],["2007-09-25",267.75,279.75,254.5,270.25,188428.0],["2007-09-26",274.75,280.75,269.0,271.5,113124.0],["2007-09-27",276.5,284.25,267.5,271.75,131800.0],["2007-09-28",271.75,277.25,270.0,277.25,86804.0],["2007-10-01",283.25,300.0,282.75,290.25,119236.0],["2007-10-02",294.5,316.25,290.5,312.5,161084.0],["2007-10-03",312.5,330.75,304.75,321.5,170200.0],["2007-10-04",325.0,326.5,301.0,301.5,82856.0],["2007-10-05",308.75,313.0,300.75,311.5,72572.0],["2007-10-08",311.75,317.25,295.75,296.25,48816.0],["2007-10-09",296.25,310.0,292.25,301.5,75868.0],["2007-10-10",300.0,321.5,297.75,315.75,114944.0],["2007-10-11",319.75,325.0,304.25,310.25,88448.0],["2007-10-12",317.5,318.75,299.25,301.75,55144.0],["2007-10-15",299.25,305.75,284.5,291.0,95256.0],["2007-10-16",289.0,289.0,274.75,276.25,89868.0],["2007-10-17",278.0,290.5,259.75,264.0,113276.0],["2007-10-18",256.5,264.25,252.75,257.0,105184.0],["2007-10-19",255.0,269.25,252.5,263.75,133152.0],["2007-10-22",253.5,289.75,253.5,286.0,139616.0],["2007-10-23",294.5,294.5,277.25,281.0,77544.0],["2007-10-24",276.0,291.25,265.75,291.0,91524.0],["2007-10-25",291.0,300.0,277.75,290.75,112156.0],["2007-10-26",300.5,311.25,288.75,296.5,216696.0],["2007-10-29",296.75,296.75,281.25,284.75,107920.0],["2007-10-30",281.75,306.75,277.5,306.75,121204.0],["2007-10-31",305.0,316.75,279.25,284.25,183676.0],["2007-11-01",271.5,278.25,256.25,261.25,125764.0],["2007-11-02",261.25,269.5,254.0,258.5,90864.0],["2007-11-05",255.5,264.5,250.25,252.75,80936.0],["2007-11-06",262.0,262.0,242.5,251.0,141508.0],["2007-11-07",243.25,250.0,235.25,237.0,76060.0],["2007-11-08",241.5,241.5,223.75,229.75,104076.0],["2007-11-09",220.5,235.25,218.75,226.5,111796.0],["2007-11-12",222.0,243.5,222.0,231.75,102220.0],["2007-11-13",232.75,249.75,232.75,246.75,104504.0],["2007-11-14",259.0,259.0,241.75,244.75,87164.0],["2007-11-15",240.25,246.25,231.75,234.75,53140.0],["2007-11-16",235.0,237.5,224.25,228.0,71992.0],["2007-11-19",229.25,231.25,210.5,212.5,89884.0],["2007-11-20",211.25,231.25,175.0,194.5,268320.0],["2007-11-21",187.0,190.0,174.0,178.0,155768.0],["2007-11-23",181.0,185.0,179.75,181.25,44608.0],["2007-11-26",181.75,186.0,173.0,173.25,148668.0],["2007-11-27",177.5,182.0,168.75,175.25,122720.0],["2007-11-28",178.75,191.25,178.75,190.5,162380.0],["2007-11-29",187.25,194.25,179.75,181.75,94704.0],["2007-11-30",188.25,201.5,185.5,189.0,159168.0],["2007-12-03",192.5,193.5,182.75,185.75,80700.0],["2007-12-04",184.5,188.0,179.25,181.0,50324.0],["2007-12-05",185.5,191.75,183.0,191.5,86536.0],["2007-12-06",191.5,228.25,187.5,225.25,256228.0],["2007-12-07",225.25,235.5,214.25,234.75,143004.0],["2007-12-10",237.5,243.5,227.75,239.75,119124.0],["2007-12-11",243.25,251.5,206.5,212.0,176272.0],["2007-12-12",223.75,243.75,202.5,209.5,126660.0],["2007-12-13",208.25,216.5,201.25,214.25,74336.0],["2007-12-14",209.25,220.25,205.0,205.75,54080.0],["2007-12-17",204.25,214.0,194.25,198.75,72924.0],["2007-12-18",200.0,212.0,194.0,210.0,85108.0],["2007-12-19",194.25,199.75,173.0,186.0,290200.0],["2007-12-20",187.0,187.0,165.0,173.0,180228.0],["2007-12-21",175.0,179.5,168.75,176.25,198600.0],["2007-12-24",178.75,181.25,176.25,177.75,66844.0],["2007-12-26",175.25,177.5,170.25,175.5,96048.0],["2007-12-27",170.0,174.75,170.0,173.5,79924.0],["2007-12-28",172.25,177.25,169.0,170.25,78632.0],["2007-12-31",170.0,185.0,166.0,179.25,129540.0],["2008-01-02",179.0,182.5,170.0,171.5,67144.0],["2008-01-03",172.25,174.75,159.25,161.25,82052.0],["2008-01-04",159.25,159.25,142.5,146.5,160132.0],["2008-01-07",146.75,147.5,135.25,141.0,155852.0],["2008-01-08",141.75,148.0,126.5,127.25,125140.0],["2008-01-09",126.75,129.25,106.25,120.0,173528.0],["2008-01-10",118.75,150.0,117.25,142.5,199636.0],["2008-01-11",146.0,149.25,135.0,147.5,129012.0],["2008-01-14",152.75,152.75,138.0,149.75,83320.0],["2008-01-15",147.25,151.5,139.0,148.25,104984.0],["2008-01-16",147.25,178.0,145.75,165.75,220640.0],["2008-01-17",163.5,173.75,150.25,163.75,197112.0],["2008-01-18",164.0,171.0,150.5,151.0,160524.0],["2008-01-22",145.25,168.75,137.5,163.5,167056.0],["2008-01-23",158.75,206.5,152.0,202.5,339392.0],["2008-01-24",204.5,213.25,177.0,182.75,293548.0],["2008-01-25",190.5,200.75,179.5,182.25,145376.0],["2008-01-28",182.0,225.0,168.75,219.5,196048.0],["2008-01-29",225.0,230.75,205.25,229.75,212364.0],["2008-01-30",226.0,243.75,218.75,218.75,232820.0],["2008-01-31",205.5,256.0,201.25,249.75,282452.0],["2008-02-01",254.5,312.25,240.5,302.25,252576.0],["2008-02-04",304.75,304.75,253.5,259.75,200660.0],["2008-02-05",263.0,287.5,258.25,261.25,199200.0],["2008-02-06",263.75,274.25,238.0,246.5,129584.0],["2008-02-07",238.0,251.75,221.0,225.0,178300.0],["2008-02-08",221.75,241.25,213.75,222.5,98500.0],["2008-02-11",220.25,236.75,215.5,230.25,121312.0],["2008-02-12",232.5,245.5,221.25,225.75,99080.0],["2008-02-13",232.5,237.25,218.25,233.25,110036.0],["2008-02-14",238.0,239.75,218.0,224.25,98384.0],["2008-02-15",219.5,227.75,204.5,208.5,104972.0],["2008-02-19",212.25,217.0,209.5,214.25,90380.0],["2008-02-20",208.75,222.75,199.25,216.25,98800.0],["2008-02-21",228.5,235.75,215.0,217.75,131988.0],["2008-02-22",224.5,235.5,212.5,235.25,81808.0],["2008-02-25",235.5,254.0,228.75,247.5,125732.0],["2008-02-26",247.25,278.75,244.0,270.5,162992.0],["2008-02-27",265.5,292.75,258.0,270.75,185148.0],["2008-02-28",268.75,270.75,244.5,248.5,101972.0],["2008-02-29",241.5,244.75,227.75,227.75,85388.0],["2008-03-03",227.25,227.25,203.0,210.75,134476.0],["2008-03-04",208.25,232.5,202.5,227.75,137876.0],["2008-03-05",233.25,242.0,219.5,227.0,97020.0],["2008-03-06",225.25,226.25,200.25,202.25,117500.0],["2008-03-07",198.75,223.75,190.25,212.5,140072.0],["2008-03-10",213.5,227.75,207.5,214.75,163516.0],["2008-03-11",229.5,255.0,222.0,250.0,209564.0],["2008-03-12",247.5,249.75,225.25,226.0,135048.0],["2008-03-13",222.75,254.5,212.5,251.75,201668.0],["2008-03-14",260.0,262.5,225.75,229.25,208996.0],["2008-03-17",218.5,229.25,205.5,214.75,155008.0],["2008-03-18",237.5,262.5,231.25,254.25,259040.0],["2008-03-19",262.25,268.5,243.75,244.75,168376.0],["2008-03-20",249.5,299.0,245.0,286.0,453640.0],["2008-03-24",295.0,337.5,288.0,305.75,357624.0],["2008-03-25",301.25,319.75,301.25,304.75,180596.0],["2008-03-26",300.25,308.0,272.75,276.25,157628.0],["2008-03-27",281.75,296.5,274.0,282.5,125696.0],["2008-03-28",280.75,281.25,246.0,249.75,166104.0],["2008-03-31",244.25,271.75,244.25,265.0,107112.0],["2008-04-01",281.0,301.25,268.75,301.0,154284.0],["2008-04-02",302.5,312.5,289.75,294.25,184332.0],["2008-04-03",300.5,313.5,287.75,310.25,147524.0],["2008-04-04",306.0,319.25,298.0,308.25,154480.0],["2008-04-07",316.5,325.5,303.0,305.5,110964.0],["2008-04-08",308.25,308.25,291.25,299.0,86744.0],["2008-04-09",300.25,304.0,271.0,274.0,152260.0],["2008-04-10",274.25,288.25,271.0,283.5,177008.0],["2008-04-11",277.25,287.5,270.25,277.25,83824.0],["2008-04-14",276.75,279.75,262.75,263.0,69492.0],["2008-04-15",273.5,282.25,262.5,275.25,81876.0],["2008-04-16",284.0,296.5,278.75,296.5,118080.0],["2008-04-17",290.0,298.75,283.25,296.25,64712.0],["2008-04-18",309.75,309.75,292.25,295.25,95780.0],["2008-04-21",294.5,295.25,277.25,290.5,84072.0],["2008-04-22",292.25,292.25,280.0,289.25,97788.0],["2008-04-23",292.0,293.5,276.0,281.0,77624.0],["2008-04-24",281.0,295.0,271.25,289.0,117456.0],["2008-04-25",287.0,305.0,280.0,296.25,91736.0],["2008-04-28",297.5,310.75,290.0,301.0,83144.0],["2008-04-29",306.0,308.5,294.75,304.75,60444.0],["2008-04-30",309.75,309.75,293.0,295.5,135572.0],["2008-05-01",284.75,305.75,282.75,296.25,142136.0],["2008-05-02",303.25,306.25,282.75,291.75,118508.0],["2008-05-05",290.0,310.75,288.25,296.25,148824.0],["2008-05-06",298.75,301.0,285.0,296.75,100800.0],["2008-05-07",296.75,303.25,275.5,278.25,118832.0],["2008-05-08",268.5,276.5,237.5,240.0,384004.0],["2008-05-09",234.75,239.75,224.25,225.0,636608.0],["2008-05-12",227.25,229.75,225.0,225.0,211612.0],["2008-05-13",225.75,226.75,218.75,218.75,376980.0],["2008-05-14",221.25,227.5,218.75,219.75,188172.0],["2008-05-15",221.25,236.25,219.25,234.25,205848.0],["2008-05-16",246.25,249.25,230.75,236.25,264712.0],["2008-05-19",236.25,239.0,225.25,228.0,139200.0],["2008-05-20",226.75,230.0,219.0,222.0,247156.0],["2008-05-21",222.0,224.5,205.5,207.25,221260.0],["2008-05-22",207.25,209.5,195.75,199.75,157060.0],["2008-05-23",199.5,199.5,187.5,192.25,108564.0],["2008-05-27",192.25,205.5,192.25,199.75,110216.0],["2008-05-28",205.25,205.75,192.75,199.25,77552.0],["2008-05-29",198.75,207.0,195.0,202.5,72780.0],["2008-05-30",207.0,207.0,195.5,196.5,85808.0],["2008-06-02",196.25,199.5,192.0,196.75,73012.0],["2008-06-03",200.0,208.5,197.75,208.5,138980.0],["2008-06-04",193.0,203.75,187.5,187.5,229312.0],["2008-06-05",190.0,195.0,179.0,182.75,157724.0],["2008-06-06",180.0,187.25,175.25,177.25,132140.0],["2008-06-09",177.5,187.0,164.75,168.25,171112.0],["2008-06-10",167.5,180.75,162.75,175.5,123552.0],["2008-06-11",175.75,177.25,157.75,159.0,166736.0],["2008-06-12",163.25,167.75,158.0,160.25,97260.0],["2008-06-13",162.75,162.75,153.75,161.5,94436.0],["2008-06-16",160.5,167.75,158.25,166.75,86112.0],["2008-06-17",176.25,182.25,163.25,164.0,131004.0],["2008-06-18",162.75,166.25,152.0,161.75,170840.0],["2008-06-19",161.5,168.75,156.0,167.5,94692.0],["2008-06-20",167.25,169.75,157.5,158.25,228432.0],["2008-06-23",163.0,163.0,146.5,151.0,101604.0],["2008-06-24",148.75,159.0,134.0,152.0,144248.0],["2008-06-25",158.5,164.75,152.5,156.75,103472.0],["2008-06-26",153.75,158.75,144.25,148.5,98728.0],["2008-06-27",148.0,152.25,143.5,149.5,89068.0],["2008-06-30",152.0,152.25,136.0,137.0,102308.0],["2008-07-01",134.5,143.25,131.5,140.75,141784.0],["2008-07-02",142.75,144.25,131.25,131.75,108240.0],["2008-07-03",131.25,145.0,123.0,124.5,95236.0],["2008-07-07",125.5,128.25,112.75,116.0,146492.0],["2008-07-08",119.25,146.5,114.25,141.0,209908.0],["2008-07-09",143.0,153.5,124.0,125.0,163428.0],["2008-07-10",128.0,132.0,118.25,123.25,135272.0],["2008-07-11",119.25,129.5,112.75,120.25,210772.0],["2008-07-14",130.0,130.0,121.5,123.75,131480.0],["2008-07-15",119.75,129.75,110.25,123.75,159256.0],["2008-07-16",123.25,143.75,121.5,141.75,147124.0],["2008-07-17",156.5,183.0,150.5,171.0,320100.0],["2008-07-18",171.25,173.25,157.5,164.5,175596.0],["2008-07-21",167.0,180.0,160.5,163.25,129740.0],["2008-07-22",159.25,178.5,154.0,177.25,128700.0],["2008-07-23",179.75,199.5,177.0,195.25,236156.0],["2008-07-24",200.0,200.0,174.0,178.25,185448.0],["2008-07-25",177.75,184.75,165.0,171.25,139168.0],["2008-07-28",175.25,180.25,156.25,157.0,90120.0],["2008-07-29",156.0,185.25,156.0,179.75,133392.0],["2008-07-30",186.25,187.5,166.25,177.0,107660.0],["2008-07-31",172.25,181.5,167.0,175.75,128584.0],["2008-08-01",177.0,177.0,162.5,170.5,110516.0],["2008-08-04",169.25,169.25,158.5,165.25,124664.0],["2008-08-05",170.0,176.0,164.25,173.25,111400.0],["2008-08-06",173.0,183.75,169.0,177.0,110280.0],["2008-08-07",174.5,190.0,165.0,180.25,166416.0],["2008-08-08",185.25,195.0,177.0,191.5,120676.0],["2008-08-11",187.5,214.75,181.75,188.0,243324.0],["2008-08-12",187.5,201.25,174.25,177.5,120268.0],["2008-08-13",181.0,181.25,167.0,173.5,144152.0],["2008-08-14",175.75,187.75,174.75,179.25,167088.0],["2008-08-15",186.75,199.75,181.25,184.0,132620.0],["2008-08-18",187.25,187.25,165.25,166.5,139992.0],["2008-08-19",164.5,165.25,157.5,159.5,81044.0],["2008-08-20",161.5,163.5,156.25,161.0,63492.0],["2008-08-21",156.25,168.75,156.25,168.5,77656.0],["2008-08-22",172.75,174.0,159.5,172.5,84232.0],["2008-08-25",169.25,180.0,160.75,163.25,79420.0],["2008-08-26",164.75,171.0,157.5,160.0,74516.0],["2008-08-27",162.5,174.75,160.5,172.75,87760.0],["2008-08-28",177.5,181.25,170.75,181.25,75492.0],["2008-08-29",176.25,189.25,175.25,178.5,111636.0],["2008-09-02",186.5,191.75,180.75,184.75,92448.0],["2008-09-03",185.0,193.75,182.75,193.75,161128.0],["2008-09-04",182.5,183.75,158.0,160.0,277396.0],["2008-09-05",152.75,165.75,148.25,164.75,201572.0],["2008-09-08",191.75,193.25,171.0,181.5,323936.0],["2008-09-09",176.5,178.75,153.5,160.75,239104.0],["2008-09-10",165.75,182.5,160.5,176.25,169552.0],["2008-09-11",167.75,186.0,165.5,184.0,204068.0],["2008-09-12",178.5,190.75,175.0,189.25,144736.0],["2008-09-15",176.25,200.0,172.75,179.5,186704.0],["2008-09-16",170.0,196.25,170.0,190.0,203916.0],["2008-09-17",187.0,200.0,171.25,178.5,201436.0],["2008-09-18",181.0,229.0,168.75,213.25,352544.0],["2008-09-19",238.75,241.75,212.25,226.25,258116.0],["2008-09-22",224.25,229.5,201.75,211.5,114344.0],["2008-09-23",207.25,218.5,193.5,203.0,99712.0],["2008-09-24",208.25,214.75,196.25,203.25,92144.0],["2008-09-25",206.75,218.5,202.5,216.75,114588.0],["2008-09-26",200.75,218.25,200.25,214.75,100336.0],["2008-09-29",201.25,210.5,175.0,190.5,130444.0],["2008-09-30",196.25,201.25,184.75,199.75,79572.0],["2008-10-01",197.0,206.5,189.0,201.5,88720.0],["2008-10-02",198.75,203.0,178.75,181.25,82668.0],["2008-10-03",185.0,200.25,168.75,187.5,165628.0],["2008-10-06",175.0,180.0,145.0,154.75,167652.0],["2008-10-07",160.75,161.25,135.75,136.75,119108.0],["2008-10-08",136.75,161.0,130.25,138.0,211560.0],["2008-10-09",147.0,147.25,113.0,117.75,171868.0],["2008-10-10",107.75,136.5,101.5,130.0,201312.0],["2008-10-13",147.0,152.5,126.5,139.75,91288.0],["2008-10-14",149.5,149.5,125.0,129.75,120020.0],["2008-10-15",126.0,128.5,112.5,118.75,108724.0],["2008-10-16",120.5,126.75,108.75,119.25,95416.0],["2008-10-17",112.5,128.0,110.0,121.0,126484.0],["2008-10-20",122.75,130.0,117.0,127.0,98188.0],["2008-10-21",122.75,127.25,121.5,122.0,59072.0],["2008-10-22",117.0,125.5,109.25,111.0,95360.0],["2008-10-23",114.25,114.5,84.5,94.0,175920.0],["2008-10-24",75.0,104.75,70.0,97.5,148800.0],["2008-10-27",94.5,104.5,84.25,84.5,81444.0],["2008-10-28",91.75,94.75,70.25,90.25,302276.0],["2008-10-29",87.75,96.25,84.5,86.75,140932.0],["2008-10-30",93.5,98.25,88.0,98.25,97056.0],["2008-10-31",97.25,110.5,92.75,107.25,189904.0],["2008-11-03",106.25,119.5,104.25,108.5,114712.0],["2008-11-04",116.25,127.0,112.5,124.75,126812.0],["2008-11-05",122.25,127.75,105.5,107.0,106748.0],["2008-11-06",105.0,107.25,81.25,99.75,140172.0],["2008-11-07",101.5,101.5,94.5,100.25,51964.0],["2008-11-10",104.25,104.5,80.0,84.0,85168.0],["2008-11-11",81.25,85.0,77.25,81.5,63636.0],["2008-11-12",78.75,80.25,65.5,69.5,97944.0],["2008-11-13",70.5,78.75,62.0,77.75,117896.0],["2008-11-14",75.75,88.75,71.25,74.5,77676.0],["2008-11-17",73.0,78.5,70.5,70.5,44052.0],["2008-11-18",71.25,73.25,64.0,68.75,59752.0],["2008-11-19",68.0,68.0,55.5,55.5,96648.0],["2008-11-20",56.25,65.0,50.5,51.25,94840.0],["2008-11-21",56.25,56.25,42.5,53.75,131520.0],["2008-11-24",53.75,56.25,45.5,50.75,123400.0],["2008-11-25",56.25,61.25,50.75,58.25,189588.0],["2008-11-26",54.5,65.0,54.5,62.0,154796.0],["2008-11-28",62.0,64.0,54.0,54.75,61928.0],["2008-12-01",54.75,54.75,44.5,44.5,74144.0],["2008-12-02",46.0,52.5,43.75,46.0,136812.0],["2008-12-03",45.25,56.75,44.0,54.0,156584.0],["2008-12-04",56.0,67.5,54.5,57.25,249532.0],["2008-12-05",57.0,61.25,52.75,58.5,126576.0],["2008-12-08",64.25,66.5,60.25,64.0,116852.0],["2008-12-09",61.5,67.5,57.0,58.75,103000.0],["2008-12-10",60.0,65.0,59.0,64.25,70864.0],["2008-12-11",63.0,64.75,53.75,56.0,63932.0],["2008-12-12",53.0,58.75,51.25,54.0,81760.0],["2008-12-15",56.0,56.0,49.0,51.25,85128.0],["2008-12-16",51.25,68.75,51.25,66.25,206360.0],["2008-12-17",60.25,68.0,56.0,56.75,223508.0],["2008-12-18",61.75,61.75,53.0,53.75,128992.0],["2008-12-19",56.25,57.5,44.0,44.0,406368.0],["2008-12-22",47.75,48.0,44.0,46.75,136956.0],["2008-12-23",47.25,47.75,43.75,45.0,87320.0],["2008-12-24",45.75,46.0,43.75,43.75,28784.0],["2008-12-26",45.25,45.75,42.5,44.25,29116.0],["2008-12-29",44.25,46.25,42.5,42.5,51952.0],["2008-12-30",42.75,43.5,39.0,41.0,117648.0],["2008-12-31",41.0,43.25,39.25,43.0,117260.0],["2009-01-02",41.25,42.5,39.0,40.75,92604.0],["2009-01-05",40.25,49.75,40.25,47.0,177668.0],["2009-01-06",50.0,56.75,48.75,54.75,286028.0],["2009-01-07",51.25,52.5,49.5,52.5,139920.0],["2009-01-08",52.75,62.0,51.5,60.25,229696.0],["2009-01-09",62.25,62.5,53.25,58.5,130032.0],["2009-01-12",58.75,58.75,51.25,52.75,137700.0],["2009-01-13",52.25,56.25,51.5,54.0,74904.0],["2009-01-14",52.5,54.0,45.5,47.25,108076.0],["2009-01-15",47.25,47.5,42.5,43.5,151856.0],["2009-01-16",46.0,47.5,42.0,47.5,130896.0],["2009-01-20",48.0,48.0,40.0,40.25,130596.0],["2009-01-21",43.5,44.25,40.0,41.75,115064.0],["2009-01-22",40.75,42.5,40.25,41.25,62108.0],["2009-01-23",40.0,42.5,40.0,41.0,52088.0],["2009-01-26",42.5,47.0,40.75,46.0,154292.0],["2009-01-27",47.25,47.25,42.0,42.75,66780.0],["2009-01-28",46.0,52.5,43.75,47.75,195332.0],["2009-01-29",46.25,47.5,42.75,42.75,75960.0],["2009-01-30",45.75,45.75,40.5,42.25,84244.0],["2009-02-02",42.5,42.5,40.25,41.0,103716.0],["2009-02-03",42.5,43.5,40.75,42.25,118444.0],["2009-02-04",42.5,44.0,41.25,41.5,94448.0],["2009-02-05",40.5,42.75,40.5,42.0,109936.0],["2009-02-06",42.25,49.0,41.75,46.5,235160.0],["2009-02-09",47.0,48.75,45.75,46.75,71004.0],["2009-02-10",46.0,49.25,41.75,42.75,107680.0],["2009-02-11",43.0,45.0,41.0,41.75,81436.0],["2009-02-12",41.75,41.75,37.0,37.75,174140.0],["2009-02-13",39.25,40.0,37.0,37.75,77216.0],["2009-02-17",35.0,37.0,31.5,32.5,112824.0],["2009-02-18",35.75,35.75,26.75,30.5,140700.0],["2009-02-19",31.0,32.5,27.25,27.25,86808.0],["2009-02-20",25.75,27.0,18.75,22.0,166964.0],["2009-02-23",24.0,24.0,20.25,20.25,71360.0],["2009-02-24",21.25,25.0,20.75,24.0,66456.0],["2009-02-25",22.5,24.0,20.75,22.25,71144.0],["2009-02-26",23.25,25.5,22.25,23.0,82480.0],["2009-02-27",23.0,23.5,21.25,21.25,45476.0],["2009-03-02",21.25,22.5,21.0,21.75,67932.0],["2009-03-03",22.5,22.5,18.0,18.0,349484.0],["2009-03-04",19.25,19.75,18.0,18.75,85396.0],["2009-03-05",18.75,18.75,13.75,15.25,79940.0],["2009-03-06",16.25,17.75,13.0,14.5,65032.0],["2009-03-09",16.5,16.5,13.75,15.0,40600.0],["2009-03-10",17.25,17.25,14.5,15.5,69840.0],["2009-03-11",16.75,19.75,15.5,16.75,89376.0],["2009-03-12",16.75,20.0,16.75,20.0,55476.0],["2009-03-13",20.75,28.25,20.75,27.5,94352.0],["2009-03-16",27.75,29.25,22.5,22.75,89004.0],["2009-03-17",25.75,26.5,20.25,24.0,88036.0],["2009-03-18",25.25,37.5,25.0,36.0,190488.0],["2009-03-19",43.0,50.0,34.25,34.75,203468.0],["2009-03-20",33.25,35.25,26.5,29.5,166928.0],["2009-03-23",36.0,41.5,32.75,37.0,243612.0],["2009-03-24",37.25,41.0,32.5,38.0,127972.0],["2009-03-25",42.0,48.25,38.5,42.5,265628.0],["2009-03-26",47.25,49.75,46.5,48.5,154124.0],["2009-03-27",47.5,48.0,42.25,46.75,124280.0],["2009-03-30",41.5,42.5,37.5,38.25,92156.0],["2009-03-31",42.5,42.5,38.75,39.0,57656.0],["2009-04-01",40.25,42.25,36.25,40.0,80868.0],["2009-04-02",41.25,47.5,41.25,43.5,116692.0],["2009-04-03",45.75,48.0,41.75,43.25,76732.0],["2009-04-06",42.0,42.75,40.25,40.5,67588.0],["2009-04-07",40.0,40.25,38.0,38.5,49856.0],["2009-04-08",42.5,44.0,39.75,40.5,79904.0],["2009-04-09",41.75,44.75,39.75,44.75,109604.0],["2009-04-13",43.25,45.5,42.25,44.25,54952.0],["2009-04-14",42.0,48.5,42.0,46.75,146668.0],["2009-04-15",48.5,57.5,45.0,56.75,245812.0],["2009-04-16",59.5,59.5,50.75,54.25,166288.0],["2009-04-17",54.5,59.75,51.25,54.5,135568.0],["2009-04-20",52.5,52.5,46.0,46.25,121556.0],["2009-04-21",44.0,51.5,43.5,50.5,77216.0],["2009-04-22",50.0,54.75,47.5,51.25,76136.0],["2009-04-23",54.25,57.25,50.0,53.5,114020.0],["2009-04-24",55.25,63.5,54.0,59.25,194856.0],["2009-04-27",56.75,73.5,55.25,67.25,279608.0],["2009-04-28",68.5,81.0,66.5,73.25,260532.0],["2009-04-29",77.0,77.5,72.5,73.25,152272.0],["2009-04-30",74.25,76.75,67.75,69.25,154472.0],["2009-05-01",68.5,71.25,66.25,67.25,69316.0],["2009-05-04",71.75,76.5,69.0,75.0,149584.0],["2009-05-05",78.0,81.75,75.75,81.25,199316.0],["2009-05-06",86.75,88.5,75.5,77.5,202008.0],["2009-05-07",79.25,81.0,68.75,69.75,186012.0],["2009-05-08",75.25,78.75,70.25,77.75,124732.0],["2009-05-11",73.0,80.0,72.25,74.25,91192.0],["2009-05-12",75.0,76.5,66.25,72.0,120468.0],["2009-05-13",66.0,70.5,62.5,63.25,108792.0],["2009-05-14",62.25,67.5,58.75,65.5,93968.0],["2009-05-15",65.0,69.75,62.75,65.25,81948.0],["2009-05-18",71.0,72.25,68.75,71.0,122924.0],["2009-05-19",71.75,75.0,68.5,69.0,103812.0],["2009-05-20",69.75,74.0,69.5,72.5,98364.0],["2009-05-21",70.75,72.25,65.5,66.75,67100.0],["2009-05-22",67.75,68.75,63.5,63.75,44588.0],["2009-05-26",63.25,69.5,62.5,69.5,64548.0],["2009-05-27",71.0,74.0,69.75,71.75,115936.0],["2009-05-28",71.75,71.75,65.0,67.25,86132.0],["2009-05-29",68.25,70.0,65.75,67.0,70880.0],["2009-06-01",68.75,70.0,66.75,69.5,77116.0],["2009-06-02",69.75,77.75,67.5,75.5,240048.0],["2009-06-03",72.25,75.5,65.25,70.5,255728.0],["2009-06-04",71.25,72.25,65.5,67.25,102384.0],["2009-06-05",69.25,70.0,66.0,67.5,74912.0],["2009-06-08",66.0,66.0,63.5,64.5,88260.0],["2009-06-09",64.5,68.25,64.0,67.25,77952.0],["2009-06-10",68.0,68.75,64.5,65.5,65028.0],["2009-06-11",65.5,66.0,63.25,64.25,62172.0],["2009-06-12",63.0,64.0,62.5,63.75,42444.0],["2009-06-15",63.75,63.75,59.0,60.0,73940.0],["2009-06-16",64.0,65.25,59.25,59.5,92284.0],["2009-06-17",60.5,60.5,53.25,56.0,99008.0],["2009-06-18",55.75,56.5,53.25,54.75,57472.0],["2009-06-19",56.25,59.5,53.5,58.25,86344.0],["2009-06-22",56.75,57.5,52.75,55.25,63760.0],["2009-06-23",54.5,59.5,52.5,55.0,63268.0],["2009-06-24",55.75,59.0,53.25,54.75,68172.0],["2009-06-25",54.75,58.5,53.75,58.5,57792.0],["2009-06-26",58.5,60.0,57.5,60.0,87272.0],["2009-06-29",62.0,62.0,56.75,61.25,42808.0],["2009-06-30",61.0,63.0,58.25,59.0,53784.0],["2009-07-01",60.5,61.5,58.75,60.25,24360.0],["2009-07-02",58.75,59.75,57.25,57.5,30108.0],["2009-07-06",57.0,57.0,53.0,54.25,65144.0],["2009-07-07",54.25,54.25,50.5,50.75,45484.0],["2009-07-08",50.75,51.25,44.75,45.25,97352.0],["2009-07-09",45.5,49.75,44.75,47.0,53600.0],["2009-07-10",46.75,49.0,45.0,47.75,31904.0],["2009-07-13",51.5,52.25,48.75,51.75,74500.0],["2009-07-14",52.5,55.0,52.25,55.0,39276.0],["2009-07-15",57.5,60.5,56.25,59.75,68280.0],["2009-07-16",58.0,61.25,57.75,61.25,47560.0],["2009-07-17",63.75,65.0,62.0,63.25,76632.0],["2009-07-20",64.5,67.25,64.0,67.0,65512.0],["2009-07-21",68.5,68.5,63.0,65.0,57424.0],["2009-07-22",62.75,68.75,62.5,67.25,79692.0],["2009-07-23",67.75,72.5,67.5,71.75,139760.0],["2009-07-24",70.0,72.25,69.0,71.25,57172.0],["2009-07-27",72.75,80.5,70.5,77.75,220688.0],["2009-07-28",76.25,79.25,74.25,78.75,120824.0],["2009-07-29",78.25,78.5,74.5,76.75,70432.0],["2009-07-30",78.0,80.75,77.0,80.75,138856.0],["2009-07-31",79.0,83.25,79.0,80.0,110716.0],["2009-08-03",81.75,87.5,81.5,85.5,127672.0],["2009-08-04",85.0,101.0,83.25,95.25,243584.0],["2009-08-05",96.25,108.5,95.5,105.5,294288.0],["2009-08-06",111.5,112.0,95.5,100.75,242296.0],["2009-08-07",103.75,112.5,102.75,110.5,192068.0],["2009-08-10",110.0,110.0,99.5,100.75,167872.0],["2009-08-11",99.25,99.5,94.75,98.0,115736.0],["2009-08-12",101.75,105.0,101.0,101.25,136968.0],["2009-08-13",101.75,105.0,100.5,103.5,103124.0],["2009-08-14",102.25,103.0,97.75,101.5,91940.0],["2009-08-17",95.0,97.25,89.0,92.5,130032.0],["2009-08-18",94.5,99.5,94.0,98.5,92908.0],["2009-08-19",94.25,100.0,94.25,98.75,60588.0],["2009-08-20",98.75,104.0,98.75,101.0,89708.0],["2009-08-21",105.0,107.5,103.25,104.75,116324.0],["2009-08-24",106.75,112.25,104.25,107.25,133332.0],["2009-08-25",109.75,116.25,109.75,114.25,159992.0],["2009-08-26",117.5,129.75,115.5,125.0,420856.0],["2009-08-27",125.25,128.75,118.75,128.0,199548.0],["2009-08-28",131.25,141.0,128.25,140.25,279064.0],["2009-08-31",134.25,137.0,128.25,134.25,179544.0],["2009-09-01",131.5,143.75,122.75,125.5,297108.0],["2009-09-02",121.75,124.25,110.0,116.25,385768.0],["2009-09-03",106.25,106.25,94.75,101.25,630148.0],["2009-09-04",101.0,105.0,98.25,98.5,264096.0],["2009-09-08",101.0,104.5,98.0,100.75,222228.0],["2009-09-09",101.5,106.25,98.75,103.0,200956.0],["2009-09-10",103.5,104.5,101.75,102.75,99104.0],["2009-09-11",103.75,103.75,99.25,99.75,113020.0],["2009-09-14",98.5,99.0,95.0,99.0,109848.0],["2009-09-15",99.25,101.25,99.0,100.0,129408.0],["2009-09-16",103.0,110.75,102.0,110.25,291768.0],["2009-09-17",115.75,129.75,112.25,116.25,520400.0],["2009-09-18",119.5,122.0,115.0,115.25,210064.0],["2009-09-21",113.75,113.75,107.5,112.75,166020.0],["2009-09-22",117.0,118.75,114.0,116.0,191780.0],["2009-09-23",118.0,119.5,111.75,111.75,164412.0],["2009-09-24",116.25,117.0,101.25,104.25,271608.0],["2009-09-25",103.5,105.75,99.25,100.5,156264.0],["2009-09-28",100.75,102.0,97.5,100.5,135332.0],["2009-09-29",101.25,104.75,100.25,100.25,103424.0],["2009-09-30",100.5,101.25,95.25,96.0,207228.0],["2009-10-01",95.5,96.0,84.0,85.5,292988.0],["2009-10-02",82.0,91.5,80.0,87.5,169224.0],["2009-10-05",93.25,94.75,88.75,93.75,178744.0],["2009-10-06",95.0,102.75,95.0,102.75,271124.0],["2009-10-07",102.75,104.25,98.75,99.25,92516.0],["2009-10-08",103.25,110.25,101.25,107.5,207916.0],["2009-10-09",106.5,109.75,104.0,105.75,92840.0],["2009-10-12",106.0,108.25,103.75,104.0,55924.0],["2009-10-13",104.5,108.75,103.25,105.0,102440.0],["2009-10-14",108.5,109.25,107.0,108.25,106364.0],["2009-10-15",106.25,108.25,105.5,105.75,55196.0],["2009-10-16",104.75,106.0,103.25,103.5,72540.0],["2009-10-19",104.25,105.5,95.25,98.5,155772.0],["2009-10-20",98.5,98.75,93.5,94.0,136716.0],["2009-10-21",93.25,98.5,93.25,93.5,119060.0],["2009-10-22",94.25,106.25,93.0,103.5,193120.0],["2009-10-23",107.5,110.5,104.75,107.5,238588.0],["2009-10-26",107.5,109.75,101.5,101.75,189832.0],["2009-10-27",103.0,110.25,101.5,107.5,242864.0],["2009-10-28",106.0,106.25,96.5,97.25,181924.0],["2009-10-29",103.0,107.0,100.0,102.25,163340.0],["2009-10-30",102.5,103.5,97.75,97.75,166540.0],["2009-11-02",98.25,105.0,92.5,97.5,247036.0],["2009-11-03",96.25,106.25,95.0,105.5,184612.0],["2009-11-04",106.75,109.25,102.0,105.25,171676.0],["2009-11-05",109.5,112.25,102.5,105.0,234196.0],["2009-11-06",104.0,108.75,101.25,104.0,105724.0],["2009-11-09",105.75,105.75,100.0,104.75,178980.0],["2009-11-10",105.25,111.5,100.25,101.0,354916.0],["2009-11-11",106.25,111.25,103.75,110.0,309016.0],["2009-11-12",108.5,112.25,104.75,106.25,141144.0],["2009-11-13",107.25,108.5,105.25,106.75,81860.0],["2009-11-16",109.25,110.75,107.25,109.0,108136.0],["2009-11-17",108.75,109.0,106.0,106.25,92600.0],["2009-11-18",105.0,108.25,103.75,106.75,124272.0],["2009-11-19",106.25,106.25,101.5,102.0,106396.0],["2009-11-20",101.25,102.0,98.75,101.5,95916.0],["2009-11-23",102.75,106.0,100.25,101.5,126200.0],["2009-11-24",101.0,103.25,99.5,101.75,66296.0],["2009-11-25",104.5,105.5,102.5,103.0,53916.0],["2009-11-27",98.0,103.0,97.75,99.75,51712.0],["2009-11-30",100.0,101.25,97.5,98.25,79008.0],["2009-12-01",101.0,102.0,98.0,100.5,79596.0],["2009-12-02",100.5,102.0,100.0,100.75,54764.0],["2009-12-03",101.0,101.25,97.25,97.5,64552.0],["2009-12-04",100.25,100.25,96.75,98.75,67764.0],["2009-12-07",98.75,101.5,97.5,98.0,51752.0],["2009-12-08",97.5,97.5,93.75,93.75,82640.0],["2009-12-09",95.0,95.75,91.25,91.75,71040.0],["2009-12-10",93.75,93.75,89.75,91.25,54576.0],["2009-12-11",91.5,92.75,88.0,90.0,95956.0],["2009-12-14",92.25,92.5,89.0,92.5,81980.0],["2009-12-15",91.75,96.5,89.5,95.0,140500.0],["2009-12-16",97.0,107.25,96.0,105.75,323740.0],["2009-12-17",97.25,104.25,94.75,99.0,198964.0],["2009-12-18",98.75,101.5,97.25,101.5,115744.0],["2009-12-21",102.25,103.25,99.25,102.5,71960.0],["2009-12-22",102.5,104.5,99.75,103.25,129992.0],["2009-12-23",104.0,106.0,101.25,103.25,63096.0],["2009-12-24",104.25,104.25,101.5,102.25,18420.0],["2009-12-28",102.5,103.75,99.0,101.5,57292.0],["2009-12-29",101.5,102.25,98.5,99.25,45712.0],["2009-12-30",98.25,99.5,95.5,96.75,74892.0],["2009-12-31",96.25,98.25,95.75,96.0,52120.0],["2010-01-04",97.0,99.5,97.0,99.5,96964.0],["2010-01-05",99.5,100.5,96.25,100.0,123072.0],["2010-01-06",98.5,100.25,97.5,99.5,83764.0],["2010-01-07",102.5,107.75,100.5,107.75,247292.0],["2010-01-08",107.0,108.25,103.25,106.0,125064.0],["2010-01-11",108.5,109.0,102.75,104.75,77320.0],["2010-01-12",103.0,104.0,99.5,100.0,100240.0],["2010-01-13",100.75,106.0,99.5,105.5,118360.0],["2010-01-14",105.75,106.75,102.0,103.25,149880.0],["2010-01-15",103.25,103.75,97.75,100.25,93844.0],["2010-01-19",101.0,101.0,98.25,100.0,48360.0],["2010-01-20",99.5,99.75,97.0,97.0,61964.0],["2010-01-21",97.75,98.75,93.0,94.25,101108.0],["2010-01-22",94.0,96.75,91.75,92.5,85716.0],["2010-01-25",93.25,94.75,88.0,88.5,128736.0],["2010-01-26",88.5,92.0,88.25,89.5,82312.0],["2010-01-27",91.5,91.5,87.5,89.75,84892.0],["2010-01-28",93.75,97.0,91.25,92.25,105340.0],["2010-01-29",93.5,97.75,90.75,91.0,72404.0],["2010-02-01",91.5,93.75,90.5,93.75,53620.0],["2010-02-02",97.0,101.0,95.75,99.5,193904.0],["2010-02-03",99.0,99.25,94.25,95.75,108304.0],["2010-02-04",93.75,93.75,90.0,90.5,102844.0],["2010-02-05",90.75,91.75,86.5,88.75,109612.0],["2010-02-08",89.75,94.0,87.0,91.0,68504.0],["2010-02-09",93.25,93.5,89.25,92.5,53812.0],["2010-02-10",91.75,93.0,89.75,92.0,27964.0],["2010-02-11",92.0,95.75,90.75,95.5,146220.0],["2010-02-12",93.25,97.75,92.75,97.0,47984.0],["2010-02-16",97.25,100.75,95.5,99.0,133360.0],["2010-02-17",102.5,105.0,101.25,104.5,162288.0],["2010-02-18",103.75,105.0,100.75,103.75,69908.0],["2010-02-19",103.5,106.25,103.0,103.25,54240.0],["2010-02-22",104.0,105.25,101.0,102.0,55504.0],["2010-02-23",102.0,102.75,97.5,97.75,77408.0],["2010-02-24",99.75,100.75,97.5,98.0,44800.0],["2010-02-25",95.75,99.5,94.25,99.25,59352.0],["2010-02-26",98.0,99.75,96.75,97.25,50328.0],["2010-03-01",97.25,99.5,95.25,99.0,61304.0],["2010-03-02",99.75,100.25,98.0,99.25,81448.0],["2010-03-03",103.75,106.25,102.0,103.5,239040.0],["2010-03-04",104.25,104.75,100.5,102.25,110588.0],["2010-03-05",103.0,105.5,102.75,105.0,96860.0],["2010-03-08",105.25,106.75,104.0,104.75,79804.0],["2010-03-09",104.75,108.25,104.5,107.25,96900.0],["2010-03-10",107.25,113.5,106.5,111.75,131664.0],["2010-03-11",112.25,112.5,109.0,110.25,65036.0],["2010-03-12",112.0,112.25,107.25,109.5,55792.0],["2010-03-15",110.5,111.0,108.0,108.0,45196.0],["2010-03-16",110.25,113.75,108.0,113.75,131680.0],["2010-03-17",113.75,118.75,112.5,114.25,111592.0],["2010-03-18",113.25,118.75,112.5,117.0,84232.0],["2010-03-19",111.75,118.75,111.75,111.75,111476.0],["2010-03-22",111.0,115.5,108.75,114.25,68848.0],["2010-03-23",117.0,117.25,114.5,116.75,61192.0],["2010-03-24",118.25,122.75,115.75,122.0,118212.0],["2010-03-25",123.0,124.0,118.75,118.75,82808.0],["2010-03-26",119.0,122.25,119.0,120.0,61068.0],["2010-03-29",120.5,122.0,117.5,117.75,55420.0],["2010-03-30",117.25,118.5,112.75,113.0,93268.0],["2010-03-31",112.75,113.5,108.75,108.75,95864.0],["2010-04-01",110.25,115.0,110.25,111.75,86492.0],["2010-04-05",113.75,117.0,112.0,116.0,74004.0],["2010-04-06",117.25,118.25,115.5,116.0,56924.0],["2010-04-07",114.75,118.0,112.75,114.25,65524.0],["2010-04-08",113.25,113.75,111.0,112.0,55308.0],["2010-04-09",115.5,120.75,114.0,120.25,127620.0],["2010-04-12",121.0,121.5,118.25,118.75,65504.0],["2010-04-13",118.25,119.0,115.75,115.75,60428.0],["2010-04-14",117.25,133.0,116.5,132.0,219564.0],["2010-04-15",131.5,143.5,130.0,136.0,247296.0],["2010-04-16",137.75,139.25,128.0,134.75,177556.0],["2010-04-19",132.25,140.0,131.5,134.5,131776.0],["2010-04-20",136.75,143.75,135.0,141.25,120680.0],["2010-04-21",143.0,161.5,142.0,158.0,347008.0],["2010-04-22",155.25,170.25,150.5,164.25,355360.0],["2010-04-23",167.0,182.75,166.75,178.5,413388.0],["2010-04-26",180.5,191.25,177.75,180.75,310820.0],["2010-04-27",177.25,181.0,162.75,165.0,307120.0],["2010-04-28",170.0,174.5,162.0,163.5,253956.0],["2010-04-29",164.75,181.25,163.75,179.0,226404.0],["2010-04-30",184.0,192.0,170.25,177.75,318964.0],["2010-05-03",181.25,201.25,180.0,199.75,382944.0],["2010-05-04",195.25,196.0,171.25,174.5,438548.0],["2010-05-05",174.75,186.25,163.5,175.5,305048.0],["2010-05-06",176.25,180.75,131.25,160.25,404848.0],["2010-05-07",164.0,166.25,146.5,148.75,256820.0],["2010-05-10",163.5,175.0,160.5,174.75,298288.0],["2010-05-11",169.75,188.75,168.25,181.75,310592.0],["2010-05-12",187.25,193.5,185.0,186.5,235748.0],["2010-05-13",188.5,189.75,172.75,174.5,283944.0],["2010-05-14",169.0,174.25,163.75,172.5,206244.0],["2010-05-17",169.75,173.75,153.75,161.5,298852.0],["2010-05-18",169.25,170.5,158.75,161.25,216280.0],["2010-05-19",156.5,164.25,150.75,154.25,209852.0],["2010-05-20",148.0,161.0,142.75,151.25,356780.0],["2010-05-21",146.25,160.5,141.75,151.75,231656.0],["2010-05-24",153.25,162.25,147.75,148.5,220808.0],["2010-05-25",142.0,148.75,138.25,148.75,232108.0],["2010-05-26",158.5,163.0,150.0,151.0,226712.0],["2010-05-27",160.0,160.0,152.0,158.75,121476.0],["2010-05-28",158.75,161.75,152.5,154.75,125316.0],["2010-06-01",150.5,157.5,148.5,149.25,149424.0],["2010-06-02",151.25,155.5,149.5,153.75,157592.0],["2010-06-03",153.5,154.75,131.25,131.75,451136.0],["2010-06-04",129.25,132.25,120.75,122.5,314244.0],["2010-06-07",123.75,125.25,114.0,114.5,168960.0],["2010-06-08",115.75,122.0,109.5,118.5,238288.0],["2010-06-09",120.25,124.5,114.5,116.0,169708.0],["2010-06-10",120.0,123.5,115.75,122.25,160828.0],["2010-06-11",120.0,121.5,115.25,118.25,129784.0],["2010-06-14",120.5,123.0,117.5,118.0,102828.0],["2010-06-15",118.5,122.0,116.5,121.75,92448.0],["2010-06-16",118.25,122.25,116.75,118.75,119256.0],["2010-06-17",119.5,119.5,111.25,112.25,131316.0],["2010-06-18",111.5,113.25,102.75,105.0,207936.0],["2010-06-21",108.5,108.5,99.75,101.0,132196.0],["2010-06-22",100.75,102.75,96.75,97.5,130192.0],["2010-06-23",98.75,102.75,94.5,102.25,168964.0],["2010-06-24",101.0,106.25,100.5,104.75,123996.0],["2010-06-25",104.75,110.0,102.5,109.0,164984.0],["2010-06-28",107.0,108.75,100.25,100.5,106012.0],["2010-06-29",100.0,100.0,94.0,94.5,173940.0],["2010-06-30",97.0,97.25,91.5,92.0,144640.0],["2010-07-01",90.75,94.25,85.25,92.75,133096.0],["2010-07-02",95.5,95.5,87.5,89.75,57372.0],["2010-07-06",90.75,94.0,85.5,86.75,97412.0],["2010-07-07",86.5,92.5,86.5,92.5,81812.0],["2010-07-08",95.0,96.25,91.25,93.25,70880.0],["2010-07-09",93.5,97.25,92.5,97.25,61976.0],["2010-07-12",98.0,99.5,93.5,95.75,58348.0],["2010-07-13",96.25,108.5,96.25,106.5,150128.0],["2010-07-14",104.75,107.25,100.25,104.5,96568.0],["2010-07-15",105.0,107.0,99.0,107.0,100196.0],["2010-07-16",105.25,106.0,100.25,100.75,57860.0],["2010-07-19",100.75,102.75,92.25,96.0,91808.0],["2010-07-20",93.5,102.75,91.25,101.0,139928.0],["2010-07-21",102.0,103.5,96.75,98.0,102784.0],["2010-07-22",100.25,104.5,97.0,101.75,151252.0],["2010-07-23",100.75,107.25,100.25,107.25,78356.0],["2010-07-26",108.5,117.25,106.25,114.25,162240.0],["2010-07-27",115.25,117.25,112.0,113.0,113792.0],["2010-07-28",112.5,113.25,105.0,105.75,84600.0],["2010-07-29",107.75,110.0,102.0,107.75,77048.0],["2010-07-30",106.25,111.0,104.25,109.25,65716.0],["2010-08-02",112.5,118.75,110.0,116.25,110068.0],["2010-08-03",115.75,117.25,109.75,110.75,67868.0],["2010-08-04",112.5,115.75,112.5,113.75,51060.0],["2010-08-05",112.5,112.5,109.0,111.0,52984.0],["2010-08-06",109.75,111.0,106.75,110.5,68700.0],["2010-08-09",111.0,113.25,109.25,112.5,60020.0],["2010-08-10",109.75,111.25,107.5,108.25,70280.0],["2010-08-11",105.5,105.75,101.75,102.75,75808.0],["2010-08-12",100.0,102.75,98.75,99.0,69848.0],["2010-08-13",99.0,102.5,98.0,98.0,77208.0],["2010-08-16",98.0,99.5,95.25,96.5,78808.0],["2010-08-17",98.75,101.5,97.5,99.75,63988.0],["2010-08-18",99.5,103.0,98.75,102.25,78248.0],["2010-08-19",102.5,102.5,96.75,97.25,63580.0],["2010-08-20",95.5,98.0,94.25,97.0,49932.0],["2010-08-23",97.5,100.0,95.25,95.25,41720.0],["2010-08-24",93.5,96.25,91.25,93.5,72112.0],["2010-08-25",93.25,96.25,92.0,95.75,83848.0],["2010-08-26",96.5,98.0,90.5,90.5,107908.0],["2010-08-27",92.75,93.5,90.0,91.5,72888.0],["2010-08-30",91.5,92.5,87.5,87.5,61020.0],["2010-08-31",87.0,88.75,85.0,85.5,127236.0],["2010-09-01",88.75,92.5,86.5,92.0,91772.0],["2010-09-02",92.0,99.0,92.0,97.0,146564.0],["2010-09-03",101.0,103.0,97.75,100.75,98380.0],["2010-09-07",100.0,102.0,95.75,96.5,71628.0],["2010-09-08",97.25,98.25,94.75,95.25,58536.0],["2010-09-09",98.0,98.75,94.75,95.5,66116.0],["2010-09-10",96.25,98.25,95.25,96.0,42228.0],["2010-09-13",98.0,100.5,97.5,100.25,67748.0],["2010-09-14",99.5,100.5,97.5,98.5,84524.0],["2010-09-15",97.5,97.5,95.25,96.5,61552.0],["2010-09-16",96.25,96.75,94.0,94.75,51336.0],["2010-09-17",96.75,97.0,94.5,95.5,55496.0],["2010-09-20",97.0,105.0,96.0,104.25,135696.0],["2010-09-21",108.0,109.25,101.25,101.75,179780.0],["2010-09-22",101.0,104.5,99.5,101.25,88996.0],["2010-09-23",99.5,101.0,93.75,95.0,129136.0],["2010-09-24",97.25,98.0,95.5,96.25,130672.0],["2010-09-27",97.25,97.5,94.5,95.5,57484.0],["2010-09-28",96.25,97.5,94.25,97.5,51012.0],["2010-09-29",95.5,97.5,95.5,97.5,42112.0],["2010-09-30",97.5,100.75,95.5,98.25,83132.0],["2010-10-01",99.5,99.5,96.25,97.25,47304.0],["2010-10-04",96.75,98.25,94.75,98.0,54724.0],["2010-10-05",98.0,99.0,96.5,97.5,48544.0],["2010-10-06",96.75,98.0,96.0,97.0,35568.0],["2010-10-07",97.25,97.25,95.25,95.25,43300.0],["2010-10-08",95.25,97.75,95.0,97.5,71652.0],["2010-10-11",97.75,97.75,95.5,95.5,41564.0],["2010-10-12",95.5,96.75,95.0,96.0,36364.0],["2010-10-13",97.25,97.25,95.75,96.25,54484.0],["2010-10-14",96.25,96.25,93.75,95.0,70096.0],["2010-10-15",96.25,96.25,93.0,93.0,39748.0],["2010-10-18",93.5,93.75,92.5,92.75,29780.0],["2010-10-19",93.75,95.75,92.5,92.5,61440.0],["2010-10-20",93.0,93.75,90.25,92.25,36292.0],["2010-10-21",92.75,94.5,91.0,91.25,43904.0],["2010-10-22",91.5,93.0,91.0,92.25,19684.0],["2010-10-25",93.25,95.0,90.5,91.0,57500.0],["2010-10-26",90.25,91.75,90.0,91.25,39568.0],["2010-10-27",91.0,91.5,89.0,89.25,43256.0],["2010-10-28",90.5,90.75,88.75,89.25,30684.0],["2010-10-29",88.75,90.25,88.75,89.0,36996.0],["2010-11-01",89.75,91.0,88.0,88.5,39700.0],["2010-11-02",90.0,92.75,88.5,92.5,63008.0],["2010-11-03",92.5,93.25,89.75,91.5,33396.0],["2010-11-04",93.75,98.0,92.25,98.0,114780.0],["2010-11-05",99.25,104.75,97.25,101.0,107040.0],["2010-11-08",100.25,105.0,100.25,105.0,77896.0],["2010-11-09",105.5,106.25,100.25,100.75,86536.0],["2010-11-10",101.25,103.75,100.0,103.25,34948.0],["2010-11-11",102.0,103.25,101.25,102.0,37748.0],["2010-11-12",101.0,102.5,96.5,99.0,60812.0],["2010-11-15",100.25,100.75,96.75,96.75,35228.0],["2010-11-16",97.25,98.75,94.5,95.0,78152.0],["2010-11-17",96.0,96.0,92.75,92.75,34156.0],["2010-11-18",94.5,95.75,94.0,94.25,29388.0],["2010-11-19",93.5,94.5,93.0,93.25,31388.0],["2010-11-22",93.25,93.75,91.25,92.5,51872.0],["2010-11-23",91.5,95.25,91.25,95.0,39004.0],["2010-11-24",95.25,96.25,93.75,94.75,39668.0],["2010-11-26",93.75,93.75,92.25,92.25,16832.0],["2010-11-29",92.75,95.0,91.75,94.25,33416.0],["2010-11-30",92.5,94.5,92.5,92.75,44712.0],["2010-12-01",94.5,95.75,93.5,95.0,41692.0],["2010-12-02",95.0,105.0,94.5,100.5,201288.0],["2010-12-03",97.75,102.0,97.75,101.5,70752.0],["2010-12-06",101.0,104.5,100.0,104.0,52188.0],["2010-12-07",105.0,108.5,104.0,105.0,86076.0],["2010-12-08",105.0,108.25,103.5,107.5,56884.0],["2010-12-09",108.5,110.75,106.5,109.0,72160.0],["2010-12-10",108.25,111.25,107.75,109.5,35540.0],["2010-12-13",110.5,110.75,107.5,108.5,35488.0],["2010-12-14",107.75,110.25,103.0,103.0,80388.0],["2010-12-15",103.0,105.75,101.0,101.5,55984.0],["2010-12-16",102.25,103.75,101.75,102.0,34972.0],["2010-12-17",101.75,105.25,101.25,105.25,67472.0],["2010-12-20",106.25,110.75,106.25,110.25,85812.0],["2010-12-21",111.5,112.25,107.5,109.0,96860.0],["2010-12-22",105.5,107.25,102.0,106.25,172068.0],["2010-12-23",103.0,104.5,100.75,100.75,134180.0],["2010-12-27",100.0,100.5,97.5,100.25,70140.0],["2010-12-28",99.5,101.0,98.0,98.0,53032.0],["2010-12-29",97.5,98.75,96.75,96.75,61444.0],["2010-12-30",96.25,99.0,96.25,98.25,61976.0],["2010-12-31",98.25,104.75,98.0,102.25,126580.0],["2011-01-03",104.0,106.75,103.25,106.0,98412.0],["2011-01-04",106.75,106.75,102.0,104.0,80128.0],["2011-01-05",103.25,106.75,103.0,106.25,49964.0],["2011-01-06",106.75,112.5,105.5,111.75,181168.0],["2011-01-07",115.25,116.25,108.25,111.25,141592.0],["2011-01-10",112.0,112.5,108.25,109.5,69880.0],["2011-01-11",112.75,114.75,111.25,113.0,88120.0],["2011-01-12",114.75,116.0,113.25,114.25,72492.0],["2011-01-13",113.75,116.0,113.25,114.5,64296.0],["2011-01-14",113.25,124.5,113.25,124.0,163380.0],["2011-01-18",123.0,125.0,120.25,123.0,143404.0],["2011-01-19",121.75,122.75,115.0,116.5,95020.0],["2011-01-20",115.75,119.25,112.5,112.75,142580.0],["2011-01-21",114.0,116.0,110.25,111.0,64512.0],["2011-01-24",110.5,115.25,110.5,115.0,58628.0],["2011-01-25",113.75,117.5,107.75,111.5,79212.0],["2011-01-26",111.5,120.25,110.25,120.0,147852.0],["2011-01-27",120.25,125.0,117.5,118.25,102748.0],["2011-01-28",122.0,122.0,113.0,114.0,65916.0],["2011-01-31",114.25,115.25,110.25,110.5,53696.0],["2011-02-01",110.5,122.5,106.25,116.75,224024.0],["2011-02-02",116.0,119.75,112.5,113.0,69236.0],["2011-02-03",111.75,117.5,111.0,112.25,114756.0],["2011-02-04",111.75,113.75,105.0,106.5,538832.0],["2011-02-07",107.0,111.5,106.5,108.0,106616.0],["2011-02-08",109.75,112.5,108.25,111.25,159676.0],["2011-02-09",110.25,117.25,110.25,116.75,237120.0],["2011-02-10",114.25,115.75,110.75,110.75,110980.0],["2011-02-11",112.0,113.0,109.25,112.0,70376.0],["2011-02-14",112.0,112.5,108.0,109.0,94588.0],["2011-02-15",108.0,111.5,107.75,109.0,80708.0],["2011-02-16",110.25,112.5,109.25,111.0,143276.0],["2011-02-17",111.0,113.0,110.5,112.5,107280.0],["2011-02-18",113.5,113.5,111.5,112.25,100912.0],["2011-02-22",109.5,110.5,101.5,102.5,264304.0],["2011-02-23",102.75,105.0,100.0,101.0,151252.0],["2011-02-24",100.5,104.25,100.0,100.5,130616.0],["2011-02-25",102.0,105.0,101.5,103.5,89468.0],["2011-02-28",105.25,106.0,101.5,102.0,118600.0],["2011-03-01",102.0,104.0,95.5,97.25,229656.0],["2011-03-02",97.5,99.5,96.25,98.0,103492.0],["2011-03-03",100.25,100.5,96.5,97.75,81820.0],["2011-03-04",97.75,98.75,95.25,96.75,74752.0],["2011-03-07",96.5,97.5,93.25,93.75,90332.0],["2011-03-08",93.75,98.0,93.75,96.5,153184.0],["2011-03-09",96.75,97.5,95.5,97.5,61012.0],["2011-03-10",96.0,96.25,93.75,93.75,75832.0],["2011-03-11",94.0,96.25,93.25,95.75,53124.0],["2011-03-14",95.5,96.25,92.0,92.0,107268.0],["2011-03-15",89.5,94.5,88.25,94.0,106200.0],["2011-03-16",93.5,93.75,89.0,90.0,164316.0],["2011-03-17",91.75,92.25,89.75,90.25,68104.0],["2011-03-18",92.0,94.0,90.75,92.0,97456.0],["2011-03-21",94.75,94.75,92.5,94.25,57276.0],["2011-03-22",94.25,94.5,92.75,93.5,41208.0],["2011-03-23",93.5,94.0,91.75,93.5,56220.0],["2011-03-24",94.0,94.5,92.0,93.75,35104.0],["2011-03-25",93.25,94.0,90.5,90.5,134272.0],["2011-03-28",91.25,92.25,90.25,90.25,57712.0],["2011-03-29",91.0,91.0,88.0,89.5,75044.0],["2011-03-30",89.25,90.5,88.5,89.5,61948.0],["2011-03-31",89.25,89.5,86.75,88.25,103072.0],["2011-04-01",88.75,89.5,86.25,87.0,82628.0],["2011-04-04",87.5,87.5,83.25,84.5,81356.0],["2011-04-05",82.75,85.0,81.5,82.5,105536.0],["2011-04-06",83.75,84.75,82.5,83.0,60452.0],["2011-04-07",83.75,85.0,81.75,81.75,109056.0],["2011-04-08",82.0,84.25,80.5,81.5,142436.0],["2011-04-11",81.25,83.5,80.5,82.75,53584.0],["2011-04-12",81.75,85.0,81.25,85.0,91752.0],["2011-04-13",85.5,86.0,82.0,82.25,53696.0],["2011-04-14",81.75,82.25,81.0,82.0,42664.0],["2011-04-15",82.0,82.5,81.5,82.25,29616.0],["2011-04-18",82.0,82.5,80.75,81.75,39688.0],["2011-04-19",82.75,84.5,81.5,83.5,61332.0],["2011-04-20",85.25,87.25,84.0,86.75,83336.0],["2011-04-21",88.0,88.5,85.0,88.5,62652.0],["2011-04-25",88.75,90.0,87.0,87.75,51932.0],["2011-04-26",87.75,90.0,87.0,87.75,60000.0],["2011-04-27",88.0,88.5,84.0,85.0,66268.0],["2011-04-28",85.0,85.5,83.75,83.75,42316.0],["2011-04-29",84.25,84.25,80.0,80.25,108000.0],["2011-05-02",80.25,81.5,74.0,76.0,164584.0],["2011-05-03",75.75,76.0,73.0,73.5,92876.0],["2011-05-04",73.25,74.25,71.0,72.0,69048.0],["2011-05-05",71.5,73.0,70.5,72.5,71520.0],["2011-05-06",74.0,74.25,71.25,72.0,42204.0],["2011-05-09",71.5,72.5,70.5,71.5,41440.0],["2011-05-10",71.25,71.25,69.5,69.75,54468.0],["2011-05-11",70.25,70.25,64.75,65.0,114744.0],["2011-05-12",65.0,66.25,59.25,64.5,224000.0],["2011-05-13",64.75,65.5,61.75,62.0,52796.0],["2011-05-16",61.75,63.0,60.0,60.0,67132.0],["2011-05-17",59.0,63.75,57.75,62.75,164764.0],["2011-05-18",62.75,66.0,62.25,63.25,79024.0],["2011-05-19",64.25,64.75,63.25,64.25,49000.0],["2011-05-20",64.5,66.5,63.75,65.5,77660.0],["2011-05-23",64.0,65.0,62.25,63.25,36384.0],["2011-05-24",63.75,66.75,62.5,62.75,68260.0],["2011-05-25",62.25,64.0,62.25,63.25,66948.0],["2011-05-26",62.75,64.75,62.75,64.75,35212.0],["2011-05-27",65.0,68.5,64.75,67.5,79448.0],["2011-05-31",68.75,69.0,65.25,66.0,67236.0],["2011-06-01",66.0,66.75,63.25,63.5,33060.0],["2011-06-02",63.75,63.75,61.75,63.0,66248.0],["2011-06-03",62.0,63.0,60.75,61.25,68332.0],["2011-06-06",61.0,61.0,55.25,58.25,137724.0],["2011-06-07",58.75,60.25,57.0,58.5,79644.0],["2011-06-08",55.5,58.5,51.5,51.75,173032.0],["2011-06-09",52.5,52.5,47.75,50.0,169048.0],["2011-06-10",49.75,51.25,47.75,48.25,116188.0],["2011-06-13",48.75,49.5,46.5,47.5,82176.0],["2011-06-14",47.5,49.5,46.0,49.0,143788.0],["2011-06-15",48.0,49.25,47.0,49.0,83660.0],["2011-06-16",48.5,54.0,48.0,49.25,189140.0],["2011-06-17",50.5,51.75,48.75,50.0,91684.0],["2011-06-20",50.0,50.75,49.5,50.5,58532.0],["2011-06-21",51.25,52.25,49.75,51.25,69188.0],["2011-06-22",51.25,54.5,51.0,51.75,120204.0],["2011-06-23",51.25,52.0,50.0,51.25,61360.0],["2011-06-24",52.25,52.5,50.0,50.0,85312.0],["2011-06-27",51.25,52.0,49.75,52.0,84256.0],["2011-06-28",52.75,53.75,51.5,53.0,85424.0],["2011-06-29",53.0,55.25,52.75,54.75,123908.0],["2011-06-30",55.0,62.0,55.0,60.25,195812.0],["2011-07-01",61.0,66.5,61.0,64.5,179328.0],["2011-07-05",64.75,65.0,60.0,61.5,65860.0],["2011-07-06",61.75,64.25,59.25,63.25,66744.0],["2011-07-07",65.0,66.0,64.5,64.5,60028.0],["2011-07-08",62.5,63.5,60.75,62.5,52960.0],["2011-07-11",61.75,62.0,59.5,60.5,50364.0],["2011-07-12",60.0,62.75,59.75,61.0,45156.0],["2011-07-13",62.0,63.0,60.5,61.75,39216.0],["2011-07-14",61.75,62.5,57.25,57.75,83824.0],["2011-07-15",58.25,58.75,55.75,57.75,41440.0],["2011-07-18",57.75,58.0,53.25,55.0,53656.0],["2011-07-19",57.5,58.25,55.25,56.0,62580.0],["2011-07-20",56.5,57.5,56.25,57.0,38724.0],["2011-07-21",57.75,59.25,57.25,59.0,40640.0],["2011-07-22",59.25,59.25,57.25,58.0,28308.0],["2011-07-25",56.25,59.25,53.5,54.0,74056.0],["2011-07-26",54.25,55.25,51.25,51.75,82368.0],["2011-07-27",51.5,51.5,48.75,49.5,113220.0],["2011-07-28",49.25,51.25,47.0,48.5,121108.0],["2011-07-29",47.0,48.5,46.5,48.0,63572.0],["2011-08-01",49.5,51.0,48.0,48.5,58520.0],["2011-08-02",48.25,49.25,44.25,44.25,83348.0],["2011-08-03",45.25,45.75,42.0,43.25,101400.0],["2011-08-04",42.5,42.75,35.0,35.0,236612.0],["2011-08-05",39.0,39.5,33.0,35.0,165724.0],["2011-08-08",34.5,39.75,30.0,32.25,148304.0],["2011-08-09",33.75,34.5,30.5,33.0,91892.0],["2011-08-10",31.75,33.0,30.75,30.75,84800.0],["2011-08-11",32.25,32.5,30.0,31.75,170608.0],["2011-08-12",33.0,35.75,32.5,35.75,97520.0],["2011-08-15",36.0,45.25,35.5,42.75,124400.0],["2011-08-16",42.75,47.5,42.5,46.5,147692.0],["2011-08-17",46.5,48.25,44.5,45.75,72884.0],["2011-08-18",42.25,43.5,37.75,39.75,133148.0],["2011-08-19",46.0,51.0,39.0,39.25,120960.0],["2011-08-22",41.25,41.25,36.5,37.0,53952.0],["2011-08-23",39.25,39.25,33.5,34.25,113732.0],["2011-08-24",35.0,36.75,34.5,36.25,67792.0],["2011-08-25",39.75,41.75,35.25,37.5,72124.0],["2011-08-26",38.0,39.0,35.5,39.0,56556.0],["2011-08-29",39.75,43.0,39.5,42.0,87224.0],["2011-08-30",42.25,44.0,40.0,43.75,97024.0],["2011-08-31",44.5,45.0,40.75,41.0,86200.0],["2011-09-01",40.75,42.25,39.75,39.75,43812.0],["2011-09-02",39.0,39.5,36.75,38.25,56944.0],["2011-09-06",36.5,37.5,36.25,37.25,58072.0],["2011-09-07",38.75,41.75,38.0,41.25,89668.0],["2011-09-08",42.5,44.5,39.75,41.0,146296.0],["2011-09-09",40.5,40.5,36.75,37.25,63320.0],["2011-09-12",36.75,37.25,35.5,36.0,55508.0],["2011-09-13",37.0,37.0,35.25,36.5,40340.0],["2011-09-14",36.5,38.0,36.0,37.25,59444.0],["2011-09-15",37.75,38.0,36.5,37.0,44724.0],["2011-09-16",36.75,37.5,35.75,36.75,49576.0],["2011-09-19",35.75,36.0,34.0,34.75,59956.0],["2011-09-20",35.25,36.0,34.5,35.0,30248.0],["2011-09-21",35.0,36.25,33.75,33.75,32648.0],["2011-09-22",33.75,34.5,30.25,30.75,136932.0],["2011-09-23",31.0,32.0,30.5,32.0,38304.0],["2011-09-26",32.5,33.5,30.75,32.5,44752.0],["2011-09-27",33.5,35.75,33.0,34.0,65920.0],["2011-09-28",33.75,34.0,31.5,31.5,54992.0],["2011-09-29",33.0,33.25,31.25,32.25,60996.0],["2011-09-30",31.5,32.5,30.25,30.5,47052.0],["2011-10-03",30.25,31.25,26.75,26.75,90552.0],["2011-10-04",29.0,29.0,25.0,27.75,104032.0],["2011-10-05",27.5,28.25,26.0,27.5,48432.0],["2011-10-06",27.5,27.5,22.25,27.0,59104.0],["2011-10-07",27.0,27.5,25.5,25.75,52132.0],["2011-10-10",26.75,28.75,25.75,27.0,59280.0],["2011-10-11",27.0,27.5,26.25,27.5,31376.0],["2011-10-12",27.75,30.5,27.5,29.75,92136.0],["2011-10-13",29.75,32.25,29.5,31.0,69272.0],["2011-10-14",32.25,32.5,30.0,30.25,52816.0],["2011-10-17",30.25,31.0,29.25,29.75,39196.0],["2011-10-18",29.75,33.75,29.25,33.5,103432.0],["2011-10-19",34.0,36.5,32.0,32.25,92652.0],["2011-10-20",33.25,33.25,31.0,32.75,25296.0],["2011-10-21",33.75,35.0,33.75,34.5,51068.0],["2011-10-24",34.5,36.5,34.25,35.75,79760.0],["2011-10-25",36.0,36.0,32.0,33.5,43828.0],["2011-10-26",34.5,36.0,33.75,35.25,42820.0],["2011-10-27",37.5,38.5,36.25,38.0,118080.0],["2011-10-28",37.75,37.75,35.75,36.75,48672.0],["2011-10-31",35.5,36.5,35.25,36.0,23696.0],["2011-11-01",34.25,36.25,33.0,33.0,61756.0],["2011-11-02",34.25,36.25,34.0,35.75,39076.0],["2011-11-03",35.25,35.5,32.0,34.0,62680.0],["2011-11-04",32.75,35.25,32.5,33.5,28068.0],["2011-11-07",33.25,34.75,32.5,33.5,16688.0],["2011-11-08",33.5,36.5,33.5,36.0,83500.0],["2011-11-09",35.0,35.0,33.75,33.75,44828.0],["2011-11-10",34.75,36.25,33.25,34.5,27296.0],["2011-11-11",35.5,35.75,34.0,34.25,35688.0],["2011-11-14",34.0,34.25,32.5,33.0,32192.0],["2011-11-15",33.0,34.0,32.0,33.75,40132.0],["2011-11-16",33.5,34.5,33.5,34.0,22868.0],["2011-11-17",34.0,35.0,32.75,33.5,33368.0],["2011-11-18",33.25,33.75,33.25,33.5,20224.0],["2011-11-21",33.5,34.0,31.25,32.25,29812.0],["2011-11-22",32.25,33.25,30.75,31.0,21532.0],["2011-11-23",30.5,30.75,30.0,30.75,33712.0],["2011-11-25",31.25,33.0,30.75,32.25,16440.0],["2011-11-28",34.25,34.75,32.5,34.0,30848.0],["2011-11-29",33.75,34.25,30.75,31.75,25316.0],["2011-11-30",33.0,35.5,33.0,35.25,99064.0],["2011-12-01",34.75,36.75,34.25,35.75,58028.0],["2011-12-02",36.75,37.0,35.25,36.0,39556.0],["2011-12-05",37.0,38.75,36.5,38.5,71648.0],["2011-12-06",38.25,39.5,37.25,39.25,56708.0],["2011-12-07",40.0,40.5,38.25,40.25,39104.0],["2011-12-08",40.25,40.5,37.25,37.25,28964.0],["2011-12-09",37.5,39.5,37.25,39.5,28008.0],["2011-12-12",38.5,41.5,38.5,41.5,47048.0],["2011-12-13",42.25,42.25,35.0,35.75,69464.0],["2011-12-14",35.5,35.5,32.0,34.0,57672.0],["2011-12-15",34.0,34.0,33.0,33.75,25056.0],["2011-12-16",34.5,34.5,32.0,33.5,52888.0],["2011-12-19",33.75,33.75,31.75,31.75,34740.0],["2011-12-20",33.0,37.5,32.75,37.5,91728.0],["2011-12-21",37.25,37.5,35.0,36.25,77544.0],["2011-12-22",36.75,37.75,35.75,36.75,40416.0],["2011-12-23",37.25,37.5,34.5,35.5,43108.0],["2011-12-27",34.75,35.0,32.75,33.0,51744.0],["2011-12-28",32.5,35.0,32.25,32.5,42168.0],["2011-12-29",32.5,35.5,32.5,35.5,63488.0],["2011-12-30",34.5,37.0,34.5,36.25,76412.0],["2012-01-03",37.5,39.5,37.5,38.75,85112.0],["2012-01-04",38.5,39.75,37.0,39.0,58380.0],["2012-01-05",38.0,40.0,36.25,39.25,52036.0],["2012-01-06",39.25,44.25,39.0,43.75,151920.0],["2012-01-09",43.75,49.75,43.25,49.0,202224.0],["2012-01-10",49.75,53.5,49.5,50.75,180464.0],["2012-01-11",50.0,60.5,50.0,60.0,307188.0],["2012-01-12",61.0,65.5,56.0,57.25,339204.0],["2012-01-13",55.25,60.0,50.5,58.75,168208.0],["2012-01-17",60.25,62.5,53.25,53.25,157088.0],["2012-01-18",54.0,60.5,52.5,59.75,181800.0],["2012-01-19",60.75,63.25,59.5,59.75,167840.0],["2012-01-20",60.0,61.5,59.0,60.5,110212.0],["2012-01-23",60.25,62.25,57.25,59.0,114324.0],["2012-01-24",57.5,60.75,55.0,59.5,102588.0],["2012-01-25",60.0,66.5,59.5,66.0,162356.0],["2012-01-26",68.5,72.25,64.5,66.75,301824.0],["2012-01-27",66.0,68.5,64.5,66.75,69860.0],["2012-01-30",64.25,64.75,60.75,62.5,141668.0],["2012-01-31",63.25,64.25,60.0,60.5,89744.0],["2012-02-01",62.25,63.75,61.25,63.0,101760.0],["2012-02-02",63.5,65.5,63.25,63.75,87956.0],["2012-02-03",68.0,71.0,64.5,70.5,190680.0],["2012-02-06",70.25,72.25,68.75,70.25,129220.0],["2012-02-07",71.0,74.5,70.0,72.0,122484.0],["2012-02-08",74.0,78.5,72.75,78.5,226028.0],["2012-02-09",79.0,82.75,79.0,81.0,219196.0],["2012-02-10",76.0,78.5,72.75,74.25,205436.0],["2012-02-13",76.5,78.0,75.25,76.0,94468.0],["2012-02-14",74.5,75.5,68.75,75.0,151352.0],["2012-02-15",76.75,79.75,74.75,75.5,145344.0],["2012-02-16",76.75,77.0,73.75,74.0,104012.0],["2012-02-17",74.5,76.0,74.25,75.75,62168.0],["2012-02-21",76.25,76.25,73.75,74.25,149128.0],["2012-02-22",74.25,74.25,68.75,69.0,139760.0],["2012-02-23",69.25,74.0,68.75,72.25,131212.0],["2012-02-24",72.75,75.5,70.25,70.75,79244.0],["2012-02-27",70.0,74.5,68.75,74.0,116292.0],["2012-02-28",76.0,77.0,68.75,70.25,192564.0],["2012-02-29",70.0,72.25,69.25,69.25,111756.0],["2012-03-01",70.25,72.0,69.0,70.0,73536.0],["2012-03-02",69.5,71.25,66.75,67.5,84400.0],["2012-03-05",67.5,68.75,63.0,63.5,131856.0],["2012-03-06",62.25,62.25,57.5,60.0,192496.0],["2012-03-07",63.0,64.0,59.25,61.5,145208.0],["2012-03-08",63.75,70.25,63.25,69.75,215972.0],["2012-03-09",72.0,74.5,70.5,71.5,219312.0],["2012-03-12",72.75,73.75,70.75,71.25,73684.0],["2012-03-13",72.5,73.25,71.25,72.5,90008.0],["2012-03-14",72.25,75.5,69.75,70.75,164512.0],["2012-03-15",73.0,75.75,71.25,73.75,121136.0],["2012-03-16",74.25,75.0,71.75,72.75,90188.0],["2012-03-19",72.5,74.75,72.5,72.75,115236.0],["2012-03-20",72.5,73.0,68.0,69.5,152412.0],["2012-03-21",71.25,72.0,69.75,70.75,85512.0],["2012-03-22",69.5,71.0,66.25,67.75,112656.0],["2012-03-23",63.75,69.0,63.0,67.0,153088.0],["2012-03-26",68.75,68.75,65.5,66.5,97756.0],["2012-03-27",68.0,69.5,65.0,65.25,139660.0],["2012-03-28",65.75,66.25,62.75,64.25,95396.0],["2012-03-29",63.5,63.5,59.5,60.0,198076.0],["2012-03-30",61.25,62.25,58.0,61.25,162796.0],["2012-04-02",60.75,61.25,59.0,60.5,90468.0],["2012-04-03",59.5,60.5,58.75,58.75,109888.0],["2012-04-04",54.25,57.0,51.75,53.75,257632.0],["2012-04-05",50.75,51.0,49.0,50.5,1156080.0],["2012-04-09",49.5,53.5,48.25,49.5,296244.0],["2012-04-10",50.25,51.25,49.25,49.75,212424.0],["2012-04-11",51.5,53.0,50.75,50.75,131616.0],["2012-04-12",51.75,52.75,51.0,52.25,106536.0],["2012-04-13",51.25,51.25,49.5,50.0,167452.0],["2012-04-16",51.0,51.25,49.0,49.5,139820.0],["2012-04-17",50.25,51.5,49.5,51.25,93568.0],["2012-04-18",50.75,51.75,50.0,51.25,74712.0],["2012-04-19",51.25,51.75,48.75,49.25,109740.0],["2012-04-20",50.25,50.75,48.75,49.75,61348.0],["2012-04-23",48.5,49.0,46.25,47.0,120116.0],["2012-04-24",47.25,48.25,46.0,47.25,83600.0],["2012-04-25",48.0,49.5,47.75,48.5,68472.0],["2012-04-26",49.0,51.25,48.75,50.25,182412.0],["2012-04-27",50.25,52.0,49.0,52.0,225932.0],["2012-04-30",51.75,52.25,50.0,50.0,122588.0],["2012-05-01",49.75,51.75,49.5,49.75,91668.0],["2012-05-02",49.5,50.5,48.25,48.5,211812.0],["2012-05-03",48.75,48.75,43.75,44.25,211428.0],["2012-05-04",44.0,44.25,41.75,42.5,139208.0],["2012-05-07",42.25,44.75,41.25,44.25,117648.0],["2012-05-08",43.75,44.5,42.0,44.0,79440.0],["2012-05-09",42.75,44.25,42.0,43.75,119296.0],["2012-05-10",45.25,49.0,45.25,46.25,129116.0],["2012-05-11",47.25,49.0,46.25,47.0,149136.0],["2012-05-14",46.25,47.25,44.25,44.5,78020.0],["2012-05-15",44.75,49.25,44.5,49.0,211056.0],["2012-05-16",50.75,50.75,46.75,47.0,113812.0],["2012-05-17",48.0,48.0,43.75,44.5,101428.0],["2012-05-18",44.5,45.75,43.0,43.25,87488.0],["2012-05-21",43.75,46.0,43.25,44.5,70232.0],["2012-05-22",45.25,46.5,44.0,44.25,78740.0],["2012-05-23",46.25,46.25,43.0,45.5,77004.0],["2012-05-24",46.25,46.75,45.0,46.5,69864.0],["2012-05-25",48.0,48.5,46.75,47.25,60876.0],["2012-05-29",48.25,49.5,47.5,49.5,102224.0],["2012-05-30",47.5,49.0,45.75,46.5,114216.0],["2012-05-31",46.5,47.25,43.0,46.75,138892.0],["2012-06-01",44.0,44.25,42.5,43.25,115424.0],["2012-06-04",43.25,43.75,38.0,40.25,153100.0],["2012-06-05",40.0,42.5,40.0,42.5,70944.0],["2012-06-06",50.0,52.5,47.5,50.25,521632.0],["2012-06-07",50.75,52.5,49.0,52.0,248260.0],["2012-06-08",51.0,54.5,49.25,54.0,207280.0],["2012-06-11",55.75,56.0,52.0,52.75,161640.0],["2012-06-12",53.25,53.75,51.25,53.75,104608.0],["2012-06-13",53.5,59.25,52.5,55.5,227940.0],["2012-06-14",55.75,59.0,55.5,57.75,142256.0],["2012-06-15",59.25,62.75,58.0,62.25,244288.0],["2012-06-18",61.0,69.25,61.0,65.75,272696.0],["2012-06-19",69.25,70.0,64.5,65.0,308540.0],["2012-06-20",65.75,68.75,63.75,66.25,190784.0],["2012-06-21",66.0,66.75,60.25,62.25,232460.0],["2012-06-22",62.75,67.0,61.75,67.0,261308.0],["2012-06-25",65.25,68.75,63.75,66.0,173480.0],["2012-06-26",66.25,68.5,66.25,67.0,110656.0],["2012-06-27",68.5,72.5,68.25,70.5,267876.0],["2012-06-28",70.0,72.25,67.0,70.25,222932.0],["2012-06-29",73.25,73.75,71.75,72.5,229016.0],["2012-07-02",73.25,73.75,68.25,70.75,270328.0],["2012-07-03",71.25,73.0,69.75,71.5,98644.0],["2012-07-05",71.5,75.0,71.0,73.0,211176.0],["2012-07-06",71.75,74.0,70.5,73.5,133576.0],["2012-07-09",73.5,74.25,72.0,73.25,74952.0],["2012-07-10",73.75,74.25,65.75,67.5,237700.0],["2012-07-11",67.0,68.0,63.75,65.0,186164.0],["2012-07-12",63.25,67.25,61.25,64.5,228236.0],["2012-07-13",69.0,72.0,68.25,69.0,375192.0],["2012-07-16",69.0,71.0,68.5,69.5,166544.0],["2012-07-17",71.25,71.25,68.25,69.0,75820.0],["2012-07-18",69.0,71.0,66.75,66.75,162104.0],["2012-07-19",68.25,68.25,63.0,65.0,204016.0],["2012-07-20",64.0,68.75,62.5,66.5,163000.0],["2012-07-23",63.25,66.25,63.0,65.0,122556.0],["2012-07-24",65.5,66.0,60.5,61.5,168760.0],["2012-07-25",63.0,63.75,57.75,58.25,184592.0],["2012-07-26",60.5,62.25,58.25,62.0,157528.0],["2012-07-27",62.25,65.0,60.75,62.0,165508.0],["2012-07-30",62.5,63.5,59.5,59.5,122828.0],["2012-07-31",58.0,61.0,57.5,58.0,106236.0],["2012-08-01",58.25,59.75,55.75,57.0,140652.0],["2012-08-02",55.75,58.75,55.75,56.25,107784.0],["2012-08-03",58.5,61.25,57.5,58.25,136636.0],["2012-08-06",58.5,61.0,57.5,61.0,90656.0],["2012-08-07",61.5,61.5,59.25,59.25,131176.0],["2012-08-08",59.25,61.5,59.25,60.5,89548.0],["2012-08-09",61.5,65.75,61.25,64.5,187120.0],["2012-08-10",64.5,65.25,62.75,63.75,95248.0],["2012-08-13",62.5,64.5,61.5,63.0,75596.0],["2012-08-14",63.75,65.75,62.5,63.25,88972.0],["2012-08-15",62.75,64.25,61.25,62.5,82700.0],["2012-08-16",62.5,66.25,61.75,66.0,163884.0],["2012-08-17",66.25,68.75,65.0,66.75,146912.0],["2012-08-20",66.25,68.25,63.0,65.5,125872.0],["2012-08-21",65.5,67.0,62.0,62.75,161628.0],["2012-08-22",64.5,66.25,63.75,65.25,146568.0],["2012-08-23",64.25,66.5,63.75,66.5,97736.0],["2012-08-24",65.75,67.25,65.0,66.5,68860.0],["2012-08-27",67.0,67.0,64.5,65.5,68196.0],["2012-08-28",66.0,67.0,65.25,66.75,92752.0],["2012-08-29",66.75,67.75,65.25,67.75,118840.0],["2012-08-30",66.0,68.75,66.0,68.0,98412.0],["2012-08-31",69.0,74.25,68.0,73.0,327948.0],["2012-09-04",74.75,79.0,71.5,78.75,378888.0],["2012-09-05",78.5,80.75,77.5,80.25,307124.0],["2012-09-06",84.0,84.0,74.5,77.0,466768.0],["2012-09-07",78.25,80.5,76.75,78.75,302384.0],["2012-09-10",79.25,82.75,78.5,82.75,256960.0],["2012-09-11",82.75,90.0,82.25,90.0,413876.0],["2012-09-12",93.0,93.0,85.75,91.75,347608.0],["2012-09-13",91.25,97.5,89.25,94.75,524324.0],["2012-09-14",98.0,100.75,96.5,97.25,466652.0],["2012-09-17",98.25,99.5,95.75,97.25,213300.0],["2012-09-18",96.75,98.75,93.0,94.75,213192.0],["2012-09-19",96.75,98.5,89.75,96.25,512824.0],["2012-09-20",95.0,98.0,93.0,96.0,269316.0],["2012-09-21",97.5,100.0,96.5,97.75,390912.0],["2012-09-24",98.5,99.75,95.0,95.75,211616.0],["2012-09-25",95.75,99.0,90.75,90.75,363908.0],["2012-09-26",90.75,92.75,84.25,85.75,347308.0],["2012-09-27",88.25,90.0,87.0,89.25,212608.0],["2012-09-28",86.75,89.0,86.25,86.5,159140.0],["2012-10-01",87.5,89.0,83.75,84.75,166712.0],["2012-10-02",85.25,86.25,81.75,85.75,213020.0],["2012-10-03",85.75,96.25,85.75,96.25,457952.0],["2012-10-04",97.0,98.75,93.5,97.25,292900.0],["2012-10-05",98.25,99.25,95.0,96.25,194944.0],["2012-10-08",95.25,96.0,91.25,93.25,174336.0],["2012-10-09",92.5,93.75,89.75,91.75,208872.0],["2012-10-10",90.5,93.25,90.25,92.5,113536.0],["2012-10-11",94.75,95.5,89.5,90.5,189584.0],["2012-10-12",90.25,92.0,87.5,89.25,136828.0],["2012-10-15",89.5,92.5,88.25,92.0,159944.0],["2012-10-16",93.0,94.75,90.0,94.5,202608.0],["2012-10-17",97.0,104.75,96.0,103.25,586252.0],["2012-10-18",103.5,113.75,102.75,107.75,685968.0],["2012-10-19",107.0,112.25,105.75,109.5,390740.0],["2012-10-22",110.25,112.5,107.75,110.25,319536.0],["2012-10-23",108.0,109.5,106.5,108.25,280080.0],["2012-10-24",109.75,111.5,108.25,111.0,253856.0],["2012-10-25",114.0,117.5,107.75,110.75,478428.0],["2012-10-26",109.75,110.5,101.5,106.75,306520.0],["2012-10-31",109.25,109.75,101.75,107.5,168528.0],["2012-11-01",108.25,112.5,107.75,112.5,203940.0],["2012-11-02",114.5,119.25,111.0,118.0,374916.0],["2012-11-05",118.5,127.5,115.0,126.75,571616.0],["2012-11-06",128.25,134.0,127.5,132.75,487128.0],["2012-11-07",130.0,139.75,125.25,137.5,616748.0],["2012-11-08",142.5,145.0,131.5,135.0,592308.0],["2012-11-09",133.75,133.75,123.75,129.0,452044.0],["2012-11-12",131.5,131.5,117.75,118.5,431544.0],["2012-11-13",114.5,126.5,112.75,122.0,362472.0],["2012-11-14",124.5,125.75,115.0,115.25,360608.0],["2012-11-15",114.5,117.25,106.5,110.5,487468.0],["2012-11-16",111.0,121.25,108.75,117.0,396420.0],["2012-11-19",122.0,125.25,120.5,123.75,376592.0],["2012-11-20",127.0,132.25,126.25,131.75,388868.0],["2012-11-21",133.75,136.75,130.25,132.5,355676.0],["2012-11-23",133.75,134.75,131.25,132.75,147388.0],["2012-11-26",132.25,137.5,130.25,137.5,270524.0],["2012-11-27",139.0,140.5,135.0,137.25,314872.0],["2012-11-28",135.75,136.75,128.75,134.75,315940.0],["2012-11-29",136.25,138.75,134.0,135.25,207964.0],["2012-11-30",135.5,135.5,130.0,130.5,238028.0],["2012-12-03",130.75,132.25,126.5,129.25,170960.0],["2012-12-04",130.5,130.75,125.25,127.25,203508.0],["2012-12-05",127.5,128.0,121.5,122.0,245204.0],["2012-12-06",122.0,123.0,118.75,122.5,185816.0],["2012-12-07",124.25,133.0,124.25,131.25,338628.0],["2012-12-10",131.25,134.5,129.25,134.0,265968.0],["2012-12-11",135.25,138.0,134.5,136.25,301852.0],["2012-12-12",137.0,140.0,136.25,137.25,304520.0],["2012-12-13",133.75,134.5,125.0,130.0,536532.0],["2012-12-14",130.0,133.25,127.5,132.5,296900.0],["2012-12-17",133.5,145.0,133.0,145.0,524744.0],["2012-12-18",148.75,152.5,146.5,151.25,518476.0],["2012-12-19",152.0,153.5,145.5,153.0,323248.0],["2012-12-20",151.5,154.5,148.5,153.25,293256.0],["2012-12-21",147.5,175.0,145.25,175.0,1757320.0],["2012-12-24",166.75,173.0,163.75,169.0,454588.0],["2012-12-26",169.0,171.75,165.5,166.75,301164.0],["2012-12-27",169.25,169.5,160.25,166.5,374068.0],["2012-12-28",164.5,172.25,163.25,168.0,284184.0],["2012-12-31",169.75,175.5,167.0,175.0,349308.0],["2013-01-02",183.25,185.75,168.75,172.75,631296.0],["2013-01-03",172.0,176.25,169.75,174.0,362800.0],["2013-01-04",174.0,174.25,170.5,172.75,215184.0],["2013-01-07",172.0,173.25,160.25,165.25,529136.0],["2013-01-08",165.0,165.25,155.0,156.5,442712.0],["2013-01-09",158.5,167.0,158.25,163.5,325412.0],["2013-01-10",166.5,166.75,158.5,162.25,217892.0],["2013-01-11",164.5,165.0,158.5,160.0,222952.0],["2013-01-14",161.75,162.5,157.0,157.75,142416.0],["2013-01-15",157.5,158.0,152.0,157.25,253292.0],["2013-01-16",155.25,157.25,150.0,150.0,342076.0],["2013-01-17",154.75,154.75,142.5,148.75,2201584.0],["2013-01-18",150.5,158.5,148.75,157.5,614904.0],["2013-01-22",160.0,160.25,152.75,156.0,397092.0],["2013-01-23",155.75,164.5,153.0,161.75,510828.0],["2013-01-24",162.75,164.75,155.25,156.75,397956.0],["2013-01-25",159.75,159.75,153.25,155.25,293320.0],["2013-01-28",154.25,156.75,147.5,148.25,357532.0],["2013-01-29",151.5,154.75,150.0,154.25,296180.0],["2013-01-30",154.5,155.25,146.75,148.0,328532.0],["2013-01-31",149.0,149.0,138.75,142.75,385460.0],["2013-02-01",143.25,149.5,139.25,140.25,401572.0],["2013-02-04",141.5,141.75,132.5,133.0,480852.0],["2013-02-05",133.5,134.5,128.75,133.0,500260.0],["2013-02-06",132.5,134.75,131.5,133.5,172668.0],["2013-02-07",133.0,133.75,128.25,130.5,241024.0],["2013-02-08",130.75,133.0,128.0,129.75,164304.0],["2013-02-11",129.0,134.5,128.0,133.5,235008.0],["2013-02-12",134.25,149.25,133.75,148.0,547780.0],["2013-02-13",148.0,149.75,141.75,144.25,266660.0],["2013-02-14",144.25,147.0,142.0,143.75,168456.0],["2013-02-15",144.0,156.0,143.75,150.5,564692.0],["2013-02-19",153.5,153.75,140.75,144.0,388324.0],["2013-02-20",142.0,142.5,132.0,132.25,366364.0],["2013-02-21",132.5,137.25,128.5,136.0,320820.0],["2013-02-22",138.25,139.25,134.25,136.25,173692.0],["2013-02-25",137.25,138.25,129.0,130.0,240292.0],["2013-02-26",131.5,147.0,131.5,144.75,513576.0],["2013-02-27",144.75,153.75,143.75,151.5,507736.0],["2013-02-28",150.5,154.5,143.5,146.25,346652.0],["2013-03-01",144.25,149.5,142.5,148.0,249424.0],["2013-03-04",146.25,150.0,145.25,149.5,177500.0],["2013-03-05",152.25,154.25,149.5,152.5,310800.0],["2013-03-06",155.0,155.5,141.75,148.5,677708.0],["2013-03-07",148.25,150.25,145.5,149.0,251400.0],["2013-03-08",152.5,153.5,149.5,151.5,245384.0],["2013-03-11",151.25,152.0,147.5,148.5,236624.0],["2013-03-12",147.75,148.5,142.75,143.0,232168.0],["2013-03-13",143.0,147.0,142.0,146.0,200408.0],["2013-03-14",146.75,148.75,145.25,146.0,149020.0],["2013-03-15",146.5,151.0,146.0,149.75,292476.0],["2013-03-18",146.25,151.25,145.75,149.75,200000.0],["2013-03-19",153.0,160.75,152.0,154.75,670808.0],["2013-03-20",156.75,159.75,153.5,158.0,382484.0],["2013-03-21",157.5,159.5,154.25,154.5,228308.0],["2013-03-22",156.0,156.75,151.5,152.5,173304.0],["2013-03-25",153.25,156.0,150.75,151.5,196580.0],["2013-03-26",151.5,154.0,145.75,146.75,257836.0],["2013-03-27",146.5,148.0,143.75,146.75,161868.0],["2013-03-28",147.0,147.75,142.75,144.25,180220.0],["2013-04-01",143.0,145.25,139.0,142.0,218904.0],["2013-04-02",142.0,144.75,139.25,139.75,210464.0],["2013-04-03",139.5,140.75,128.75,130.75,427356.0],["2013-04-04",132.5,135.5,131.75,134.25,199988.0],["2013-04-05",130.75,134.75,129.5,134.5,195548.0],["2013-04-08",135.25,142.0,134.5,141.75,191708.0],["2013-04-09",142.5,143.5,139.0,139.75,193860.0],["2013-04-10",139.25,141.0,133.5,134.25,296816.0],["2013-04-11",133.75,135.25,130.75,133.0,236624.0],["2013-04-12",132.0,136.25,131.75,133.25,175804.0],["2013-04-15",131.25,131.75,121.5,125.25,419044.0],["2013-04-16",129.0,130.75,122.5,127.25,325352.0],["2013-04-17",125.25,126.25,121.5,124.5,246444.0],["2013-04-18",124.75,125.0,116.25,119.0,321288.0],["2013-04-19",118.75,123.5,117.5,123.0,218292.0],["2013-04-22",122.75,129.5,118.75,128.25,262756.0],["2013-04-23",130.0,138.0,130.0,134.75,340764.0],["2013-04-24",135.25,138.5,134.75,136.75,201468.0],["2013-04-25",137.5,142.0,136.75,138.0,217520.0],["2013-04-26",140.0,142.75,138.0,141.75,229888.0],["2013-04-29",143.0,145.5,137.5,139.0,199228.0],["2013-04-30",139.0,142.0,134.5,136.25,200864.0],["2013-05-01",135.25,136.25,130.0,133.75,183128.0],["2013-05-02",135.5,142.75,135.0,141.25,246856.0],["2013-05-03",143.5,147.5,140.75,143.25,299536.0],["2013-05-06",144.25,148.5,144.0,148.5,214428.0],["2013-05-07",149.25,152.0,146.25,148.0,181148.0],["2013-05-08",147.5,148.0,144.25,147.5,133284.0],["2013-05-09",146.5,151.0,146.0,149.75,192176.0],["2013-05-10",150.75,154.5,150.25,152.0,218240.0],["2013-05-13",151.5,153.75,150.0,152.25,163212.0],["2013-05-14",151.0,154.5,151.0,153.0,133472.0],["2013-05-15",152.25,153.75,149.0,149.75,162072.0],["2013-05-16",148.75,151.75,143.75,146.75,264344.0],["2013-05-17",147.25,152.25,147.25,150.5,300856.0],["2013-05-20",151.0,153.5,149.25,150.5,196736.0],["2013-05-21",150.25,152.5,145.75,146.0,259484.0],["2013-05-22",148.0,153.75,147.0,148.5,407688.0],["2013-05-23",145.75,153.5,144.5,152.5,264892.0],["2013-05-24",151.75,152.75,148.0,151.0,150656.0],["2013-05-28",154.0,158.75,150.5,153.75,377148.0],["2013-05-29",153.5,154.0,148.75,151.25,245760.0],["2013-05-30",152.0,155.0,149.5,152.75,193596.0],["2013-05-31",151.5,156.25,151.5,153.5,238108.0],["2013-06-03",154.75,156.25,148.75,151.25,289208.0],["2013-06-04",151.25,154.25,147.5,149.25,459596.0],["2013-06-05",151.25,160.0,148.25,150.75,781372.0],["2013-06-06",152.0,153.0,147.75,152.75,361392.0],["2013-06-07",154.75,156.0,151.75,153.5,254208.0],["2013-06-10",153.75,154.0,146.75,149.25,251732.0],["2013-06-11",146.75,149.5,144.75,146.0,223692.0],["2013-06-12",148.0,151.25,146.25,147.75,288976.0],["2013-06-13",146.75,155.0,146.75,154.0,289572.0],["2013-06-14",154.0,158.5,154.0,157.0,366308.0],["2013-06-17",158.5,161.5,156.5,159.25,309740.0],["2013-06-18",159.5,161.75,155.0,160.75,268968.0],["2013-06-19",160.25,161.5,154.75,155.5,229752.0],["2013-06-20",152.25,152.5,145.25,147.0,420160.0],["2013-06-21",147.0,149.5,135.5,139.75,592532.0],["2013-06-24",135.0,137.75,129.5,134.0,421408.0],["2013-06-25",138.25,141.75,135.0,135.75,314452.0],["2013-06-26",137.5,142.25,136.25,138.25,224072.0],["2013-06-27",140.25,143.75,139.5,143.25,173480.0],["2013-06-28",143.0,143.75,140.25,140.25,218152.0],["2013-07-01",141.75,144.0,141.0,142.0,117352.0],["2013-07-02",143.25,144.0,140.5,140.75,115576.0],["2013-07-03",140.25,140.5,137.75,138.0,86296.0],["2013-07-05",139.75,140.25,132.5,134.25,198672.0],["2013-07-08",134.5,136.75,131.5,132.0,141096.0],["2013-07-09",133.25,139.5,132.75,137.5,187948.0],["2013-07-10",138.0,139.5,134.5,136.5,136360.0],["2013-07-11",140.0,145.0,140.0,144.25,227848.0],["2013-07-12",145.5,148.0,144.0,145.75,152660.0],["2013-07-15",146.5,147.25,142.5,143.5,118604.0],["2013-07-16",143.0,147.0,141.25,143.0,122916.0],["2013-07-17",142.5,146.0,140.5,144.25,137528.0],["2013-07-18",144.5,145.75,143.0,143.75,98144.0],["2013-07-19",143.0,145.5,142.5,144.25,77448.0],["2013-07-22",144.0,145.75,140.25,141.5,120272.0],["2013-07-23",142.0,144.25,139.25,142.0,116896.0],["2013-07-24",143.0,143.25,137.75,138.5,149440.0],["2013-07-25",137.25,137.25,132.25,132.75,251480.0],["2013-07-26",132.0,136.0,131.5,133.75,126528.0],["2013-07-29",133.5,135.5,130.0,130.0,154104.0],["2013-07-30",131.5,132.0,127.75,130.25,155472.0],["2013-07-31",130.0,136.0,128.75,133.75,217500.0],["2013-08-01",134.75,136.75,133.25,135.25,206796.0],["2013-08-02",135.75,138.5,133.75,137.75,215388.0],["2013-08-05",137.75,137.75,135.25,136.75,117052.0],["2013-08-06",136.25,136.25,132.0,133.0,131116.0],["2013-08-07",132.25,132.5,129.25,130.75,141100.0],["2013-08-08",132.25,133.25,130.0,130.5,86840.0],["2013-08-09",130.0,132.0,129.5,131.0,111552.0],["2013-08-12",130.0,133.75,129.75,132.75,75076.0],["2013-08-13",132.75,133.5,129.25,129.75,143224.0],["2013-08-14",134.0,134.5,129.0,129.75,218268.0],["2013-08-15",128.75,135.0,125.0,133.0,291400.0],["2013-08-16",133.0,137.25,131.25,132.0,158168.0],["2013-08-19",132.75,134.0,125.25,126.5,273428.0],["2013-08-20",127.25,132.0,127.0,132.0,148488.0],["2013-08-21",131.0,134.75,129.75,133.75,188316.0],["2013-08-22",133.75,137.5,133.75,135.25,134008.0],["2013-08-23",135.25,135.5,129.75,130.5,197684.0],["2013-08-26",130.25,134.25,128.75,132.0,188000.0],["2013-08-27",129.5,131.25,127.0,131.0,229128.0],["2013-08-28",130.5,130.75,128.0,129.25,173524.0],["2013-08-29",128.75,132.5,128.75,131.0,123752.0],["2013-08-30",131.0,131.25,128.0,128.75,112336.0],["2013-09-03",129.75,131.5,127.25,127.75,154888.0],["2013-09-04",127.5,129.0,126.0,126.75,141096.0],["2013-09-05",127.0,127.5,124.0,125.75,164576.0],["2013-09-06",127.75,128.5,125.0,126.0,298936.0],["2013-09-09",125.75,131.25,124.75,128.75,399872.0],["2013-09-10",129.75,130.25,125.25,127.0,269928.0],["2013-09-11",126.5,130.0,125.75,129.5,204740.0],["2013-09-12",130.0,133.5,129.5,131.25,214060.0],["2013-09-13",131.5,134.25,129.0,132.75,171896.0],["2013-09-16",134.25,136.0,129.5,131.0,195768.0],["2013-09-17",130.25,132.0,130.0,131.25,109744.0],["2013-09-18",131.0,138.25,128.25,138.25,337628.0],["2013-09-19",138.75,139.75,135.25,136.5,184952.0],["2013-09-20",136.5,136.5,131.25,131.5,244704.0],["2013-09-23",130.5,131.25,128.0,129.5,144108.0],["2013-09-24",130.5,134.25,128.75,130.0,202968.0],["2013-09-25",130.5,135.25,128.5,131.75,197328.0],["2013-09-26",132.25,133.0,129.5,132.25,131196.0],["2013-09-27",131.25,133.25,128.75,129.0,103348.0],["2013-09-30",127.0,132.25,127.0,130.75,175120.0],["2013-10-01",130.5,132.25,130.25,131.0,74788.0],["2013-10-02",130.0,133.5,130.0,132.0,103320.0],["2013-10-03",131.75,133.0,128.75,128.75,181004.0],["2013-10-04",128.5,129.25,126.25,126.75,242128.0],["2013-10-07",126.0,128.25,125.5,126.0,181220.0],["2013-10-08",126.25,127.5,122.75,123.5,217520.0],["2013-10-09",124.75,125.75,120.75,123.25,170516.0],["2013-10-10",125.25,126.5,124.0,124.75,159164.0],["2013-10-11",124.75,128.0,124.5,127.25,134240.0],["2013-10-14",126.25,127.0,123.75,126.0,129064.0],["2013-10-15",126.0,126.25,123.75,125.0,147236.0],["2013-10-16",125.75,127.5,124.25,127.0,145032.0],["2013-10-17",125.5,131.5,125.5,131.0,209444.0],["2013-10-18",132.0,132.5,129.5,130.75,112312.0],["2013-10-21",130.5,132.0,126.25,126.75,228644.0],["2013-10-22",127.5,130.5,127.0,129.5,200320.0],["2013-10-23",128.25,132.25,128.25,131.0,148268.0],["2013-10-24",132.0,136.5,131.5,134.25,207624.0],["2013-10-25",135.75,136.25,133.75,134.0,138040.0],["2013-10-28",134.0,135.25,131.25,131.5,145812.0],["2013-10-29",131.75,133.5,131.0,133.25,85164.0],["2013-10-30",132.75,133.25,129.5,130.5,104912.0],["2013-10-31",130.0,130.5,126.5,126.5,140552.0],["2013-11-01",126.5,127.5,124.75,125.75,209796.0],["2013-11-04",126.75,128.25,125.5,126.25,146328.0],["2013-11-05",125.25,126.75,123.5,124.25,186908.0],["2013-11-06",125.0,126.5,124.0,124.25,138748.0],["2013-11-07",126.0,127.75,123.75,124.0,168008.0],["2013-11-08",123.25,124.5,121.75,123.75,145024.0],["2013-11-11",123.0,123.75,121.5,121.5,141360.0],["2013-11-12",121.75,123.75,120.25,123.0,178696.0],["2013-11-13",122.0,124.0,120.5,121.75,155824.0],["2013-11-14",122.0,125.5,121.5,124.5,197472.0],["2013-11-15",124.5,125.75,123.25,123.5,157896.0],["2013-11-18",124.0,125.25,121.25,121.75,186664.0],["2013-11-19",121.75,122.75,119.75,120.0,149040.0],["2013-11-20",120.75,123.5,119.5,120.75,122292.0],["2013-11-21",121.0,126.0,119.25,125.5,188308.0],["2013-11-22",125.0,125.75,122.5,122.5,94008.0],["2013-11-25",123.0,123.0,120.25,120.5,205756.0],["2013-11-26",121.25,125.0,120.75,125.0,208532.0],["2013-11-27",125.0,127.25,123.25,126.75,227556.0],["2013-11-29",127.0,128.75,126.25,128.25,78272.0],["2013-12-02",128.5,129.5,125.5,126.0,128984.0],["2013-12-03",125.0,126.5,123.25,124.25,106152.0],["2013-12-04",123.5,126.75,123.0,124.25,108600.0],["2013-12-05",124.0,125.25,122.75,123.5,89172.0],["2013-12-06",124.75,125.75,123.75,123.75,98604.0],["2013-12-09",124.0,128.25,124.0,127.75,120912.0],["2013-12-10",128.0,130.0,127.5,128.75,124244.0],["2013-12-11",128.75,129.0,124.0,124.75,187416.0],["2013-12-12",128.75,132.0,126.75,132.0,349084.0],["2013-12-13",133.25,135.5,130.5,134.25,258432.0],["2013-12-16",135.5,138.75,134.75,135.75,226276.0],["2013-12-17",134.75,138.0,133.0,137.25,129284.0],["2013-12-18",138.75,144.5,138.0,142.75,307612.0],["2013-12-19",141.75,143.0,140.0,141.0,120232.0],["2013-12-20",142.0,146.25,141.5,146.25,213056.0],["2013-12-23",147.5,154.75,147.25,154.25,267168.0],["2013-12-24",153.75,160.0,152.0,155.75,199972.0],["2013-12-26",156.75,160.75,155.5,157.75,209716.0],["2013-12-27",158.75,160.75,156.5,160.0,152756.0],["2013-12-30",160.75,161.75,158.75,161.0,143924.0],["2013-12-31",161.25,166.75,160.0,165.5,183036.0],["2014-01-02",165.5,165.5,161.5,165.0,202572.0],["2014-01-03",165.0,170.0,164.5,165.75,163464.0],["2014-01-06",166.0,167.0,157.25,159.75,224036.0],["2014-01-07",160.75,161.25,150.25,151.5,346220.0],["2014-01-08",151.75,156.5,151.5,155.0,178236.0],["2014-01-09",155.75,157.25,152.75,155.0,139016.0],["2014-01-10",156.0,158.75,155.5,156.25,128544.0],["2014-01-13",156.25,156.25,152.5,153.5,122288.0],["2014-01-14",153.75,156.0,153.5,154.25,93224.0],["2014-01-15",153.75,155.0,153.0,153.0,89152.0],["2014-01-16",153.0,154.5,149.25,152.25,144052.0],["2014-01-17",152.25,152.25,148.5,149.5,112372.0],["2014-01-21",150.0,151.0,145.25,150.25,151648.0],["2014-01-22",150.0,154.0,149.25,152.75,108892.0],["2014-01-23",152.0,154.0,150.5,153.0,111628.0],["2014-01-24",152.75,152.75,145.5,145.75,193068.0],["2014-01-27",146.25,148.75,138.5,143.25,227296.0],["2014-01-28",144.5,149.75,144.0,148.25,185824.0],["2014-01-29",147.0,152.0,145.0,151.25,168016.0],["2014-01-30",152.5,153.5,146.75,147.0,181696.0],["2014-01-31",144.25,153.0,143.0,150.75,152344.0],["2014-02-03",149.75,150.5,144.25,146.5,134468.0],["2014-02-04",146.5,149.75,145.0,145.25,93480.0],["2014-02-05",145.25,147.0,141.75,143.25,81948.0],["2014-02-06",143.25,147.75,143.25,146.5,87940.0],["2014-02-07",147.25,148.5,145.5,147.75,94468.0],["2014-02-10",147.0,148.75,145.5,146.0,73744.0],["2014-02-11",146.75,146.75,144.0,145.25,95056.0],["2014-02-12",145.75,146.25,143.0,143.75,92572.0],["2014-02-13",142.25,146.0,141.25,145.25,65360.0],["2014-02-14",145.75,147.75,144.0,147.25,84052.0],["2014-02-18",147.0,147.5,142.5,145.0,114404.0],["2014-02-19",144.25,146.75,142.75,143.0,88608.0],["2014-02-20",143.0,145.25,141.5,144.0,78564.0],["2014-02-21",144.0,148.0,143.75,147.0,146196.0],["2014-02-24",146.75,148.0,142.5,143.5,148700.0],["2014-02-25",143.5,146.0,142.5,145.75,124600.0],["2014-02-26",145.25,154.5,143.25,153.5,423812.0],["2014-02-27",153.25,154.75,151.25,154.5,141368.0],["2014-02-28",154.75,155.0,150.75,151.75,105308.0],["2014-03-03",149.5,151.25,147.25,150.25,135676.0],["2014-03-04",151.5,153.0,149.25,151.75,164948.0],["2014-03-05",143.5,147.25,134.5,136.0,676220.0],["2014-03-06",136.25,136.5,130.0,130.5,394648.0],["2014-03-07",131.25,131.25,126.25,127.0,310812.0],["2014-03-10",127.25,128.0,123.25,123.75,287296.0],["2014-03-11",123.75,127.25,121.5,123.25,216168.0],["2014-03-12",123.0,124.25,121.0,122.5,179224.0],["2014-03-13",122.75,123.5,119.0,119.5,222408.0],["2014-03-14",120.0,121.75,119.0,120.75,158828.0],["2014-03-17",121.0,123.25,118.0,118.25,217400.0],["2014-03-18",118.75,124.0,118.75,123.25,246704.0],["2014-03-19",128.25,128.5,122.75,124.5,237872.0],["2014-03-20",125.5,126.0,120.5,121.5,173668.0],["2014-03-21",122.25,122.25,119.0,120.25,149916.0],["2014-03-24",120.5,121.25,116.75,119.0,134436.0],["2014-03-25",119.5,121.0,117.5,117.5,103628.0],["2014-03-26",118.0,119.25,114.25,115.25,152828.0],["2014-03-27",117.25,118.0,114.0,117.0,138872.0],["2014-03-28",116.5,120.5,116.5,119.5,106640.0],["2014-03-31",120.5,121.0,118.0,118.25,94440.0],["2014-04-01",118.25,121.25,118.0,120.0,95036.0],["2014-04-02",120.75,121.75,119.25,121.5,180056.0],["2014-04-03",121.5,122.25,118.25,119.0,204272.0],["2014-04-04",120.25,123.75,120.0,121.25,154736.0],["2014-04-07",121.25,121.25,117.0,118.25,104016.0],["2014-04-08",118.25,121.0,116.5,119.75,131368.0],["2014-04-09",119.75,121.25,116.5,119.75,134124.0],["2014-04-10",119.75,122.0,117.75,118.75,122996.0],["2014-04-11",117.75,119.5,114.25,115.5,129700.0],["2014-04-14",116.25,118.0,112.5,113.75,122036.0],["2014-04-15",113.5,115.5,109.0,112.5,177348.0],["2014-04-16",113.25,114.25,111.25,112.0,78328.0],["2014-04-17",111.75,112.75,111.0,111.5,64680.0],["2014-04-21",112.0,114.0,110.75,114.0,59180.0],["2014-04-22",114.75,115.75,113.75,114.25,62168.0],["2014-04-23",113.75,114.0,111.25,111.75,87740.0],["2014-04-24",112.5,114.75,111.0,114.25,115008.0],["2014-04-25",113.5,114.5,110.5,110.5,95872.0],["2014-04-28",110.75,114.5,109.5,111.5,117224.0],["2014-04-29",111.25,112.25,110.5,112.0,58256.0],["2014-04-30",111.75,112.5,110.5,111.5,69428.0],["2014-05-01",111.25,113.75,110.25,113.5,167744.0],["2014-05-02",113.5,116.25,113.0,115.0,103148.0],["2014-05-05",114.25,116.0,112.75,114.5,71768.0],["2014-05-06",114.0,114.5,111.75,111.75,84780.0],["2014-05-07",112.75,112.75,110.0,110.75,71164.0],["2014-05-08",111.25,113.5,110.0,110.25,95212.0],["2014-05-09",110.25,112.5,109.75,112.0,70796.0],["2014-05-12",112.5,116.0,112.5,115.25,78204.0],["2014-05-13",115.5,117.5,114.75,115.25,70384.0],["2014-05-14",115.75,116.0,112.25,112.75,69052.0],["2014-05-15",111.75,112.75,110.0,111.75,99832.0],["2014-05-16",113.25,113.75,112.0,113.25,73512.0],["2014-05-19",113.25,113.5,110.25,110.75,92304.0],["2014-05-20",110.25,111.75,109.25,110.75,94272.0],["2014-05-21",111.0,112.25,110.0,110.25,52284.0],["2014-05-22",110.75,114.5,110.25,114.5,79584.0],["2014-05-23",114.75,118.25,114.25,118.0,103300.0],["2014-05-27",119.0,120.5,115.75,116.25,101872.0],["2014-05-28",118.0,119.25,117.5,118.75,83196.0],["2014-05-29",119.0,120.5,117.75,118.75,47752.0],["2014-05-30",118.75,119.25,116.75,117.25,53972.0],["2014-06-02",117.0,117.25,114.25,115.75,74520.0],["2014-06-03",115.25,116.0,113.75,114.5,97204.0],["2014-06-04",111.0,115.5,109.75,112.0,162480.0],["2014-06-05",111.5,113.0,110.25,111.25,108200.0],["2014-06-06",111.75,114.75,111.25,113.75,113636.0],["2014-06-09",114.0,115.75,113.5,114.25,64272.0],["2014-06-10",113.75,114.75,113.25,114.5,53472.0],["2014-06-11",114.25,114.25,111.0,111.5,94004.0],["2014-06-12",111.25,112.25,110.25,111.25,67104.0],["2014-06-13",111.25,111.5,109.75,110.25,64864.0],["2014-06-16",110.0,112.25,109.75,110.0,74940.0],["2014-06-17",109.5,112.0,108.75,110.5,78024.0],["2014-06-18",111.25,111.5,109.25,111.0,107416.0],["2014-06-19",111.25,112.75,110.25,110.75,53668.0],["2014-06-20",110.5,111.5,109.5,111.25,86832.0],["2014-06-23",110.75,113.25,110.5,111.75,58264.0],["2014-06-24",111.5,116.75,111.5,113.5,151388.0],["2014-06-25",113.5,123.0,112.0,122.75,298760.0],["2014-06-26",122.5,128.0,119.75,125.25,327024.0],["2014-06-27",125.75,132.5,124.25,132.5,340588.0],["2014-06-30",132.0,132.75,126.25,128.75,211952.0],["2014-07-01",128.5,130.0,127.25,127.75,99088.0],["2014-07-02",127.5,128.0,123.5,124.0,156400.0],["2014-07-03",125.25,125.75,123.0,123.5,55560.0],["2014-07-07",123.0,123.25,119.0,119.5,133228.0],["2014-07-08",118.75,120.5,118.0,119.0,102188.0],["2014-07-09",119.0,120.75,117.5,118.25,116104.0],["2014-07-10",117.25,118.25,115.5,115.5,124004.0],["2014-07-11",115.5,116.25,112.75,113.25,101660.0],["2014-07-14",113.75,114.25,111.75,112.5,93124.0],["2014-07-15",112.5,114.25,111.25,111.5,70852.0],["2014-07-16",112.0,115.75,111.5,115.0,96768.0],["2014-07-17",114.0,114.25,110.25,110.5,124700.0],["2014-07-18",112.25,112.75,110.5,111.25,93488.0],["2014-07-21",111.25,112.5,110.25,110.75,32308.0],["2014-07-22",111.5,115.5,111.25,114.75,93684.0],["2014-07-23",114.75,118.75,113.75,115.75,77788.0],["2014-07-24",115.25,117.0,110.5,111.5,140344.0],["2014-07-25",111.0,111.25,109.75,110.5,80904.0],["2014-07-28",110.75,111.0,107.0,107.25,120824.0],["2014-07-29",105.75,107.25,103.0,106.25,225188.0],["2014-07-30",106.0,106.0,101.0,103.25,219152.0],["2014-07-31",101.75,102.25,99.0,100.0,135760.0],["2014-08-01",100.0,101.0,96.25,96.5,157892.0],["2014-08-04",97.75,99.0,95.75,98.0,107420.0],["2014-08-05",97.75,98.75,93.75,94.5,123544.0],["2014-08-06",94.75,99.75,94.5,96.5,100460.0],["2014-08-07",97.25,97.75,95.0,96.0,52224.0],["2014-08-08",95.75,98.75,95.0,98.75,72776.0],["2014-08-11",99.25,101.0,99.0,100.5,57200.0],["2014-08-12",99.5,101.25,97.5,98.0,67364.0],["2014-08-13",98.25,99.0,96.5,97.75,55204.0],["2014-08-14",98.25,99.75,97.75,99.25,58476.0],["2014-08-15",100.25,101.25,98.25,99.25,71740.0],["2014-08-18",100.25,105.75,100.0,105.5,171148.0],["2014-08-19",106.75,110.0,106.75,107.0,142888.0],["2014-08-20",106.75,109.5,105.5,108.0,105892.0],["2014-08-21",108.5,109.25,107.0,107.0,75104.0],["2014-08-22",106.75,107.75,105.5,106.75,54896.0],["2014-08-25",107.5,108.0,104.75,105.5,82624.0],["2014-08-26",105.5,105.75,103.25,105.5,76408.0],["2014-08-27",105.25,106.0,103.75,105.25,54888.0],["2014-08-28",104.75,105.75,103.5,104.5,55004.0],["2014-08-29",104.25,106.0,104.25,105.0,44020.0],["2014-09-02",105.25,107.5,104.5,107.5,92196.0],["2014-09-03",107.75,107.75,104.0,105.0,127232.0],["2014-09-04",107.5,108.75,104.25,106.25,145120.0],["2014-09-05",106.75,108.0,106.25,107.0,115956.0],["2014-09-08",107.0,109.0,106.75,108.75,75316.0],["2014-09-09",108.25,108.5,103.75,106.0,103140.0],["2014-09-10",105.5,107.25,104.25,105.75,74108.0],["2014-09-11",104.75,106.5,104.5,105.0,46052.0],["2014-09-12",104.75,105.25,102.25,102.25,84144.0],["2014-09-15",102.0,102.25,100.0,100.25,101844.0],["2014-09-16",100.25,100.75,98.0,98.75,80356.0],["2014-09-17",99.75,104.75,99.5,102.5,138948.0],["2014-09-18",103.0,103.0,100.5,100.5,64836.0],["2014-09-19",100.5,101.5,98.25,98.5,169124.0],["2014-09-22",98.75,98.75,94.75,95.0,192144.0],["2014-09-23",94.75,97.0,94.0,95.5,117288.0],["2014-09-24",94.5,96.0,93.75,95.0,113880.0],["2014-09-25",95.25,97.0,93.25,95.0,74952.0],["2014-09-26",95.0,97.0,94.25,96.75,85880.0],["2014-09-29",96.0,97.75,95.25,95.5,66088.0],["2014-09-30",95.5,95.75,91.75,91.75,103300.0],["2014-10-01",91.75,92.75,88.75,90.0,139864.0],["2014-10-02",90.0,93.25,89.5,92.25,81792.0],["2014-10-03",93.5,96.0,93.25,94.5,88940.0],["2014-10-06",94.75,96.0,92.5,92.5,63600.0],["2014-10-07",92.0,93.25,89.75,90.25,88460.0],["2014-10-08",90.25,91.5,88.75,89.5,118020.0],["2014-10-09",89.25,90.5,85.75,87.25,157456.0],["2014-10-10",86.75,90.0,81.5,82.5,193740.0],["2014-10-13",86.5,87.0,77.25,77.5,218556.0],["2014-10-14",79.5,82.5,76.5,82.0,269264.0],["2014-10-15",81.75,86.25,79.5,85.75,189460.0],["2014-10-16",83.75,88.5,83.5,87.5,101592.0],["2014-10-17",90.5,94.5,89.0,92.75,206372.0],["2014-10-20",92.5,96.0,92.5,94.5,97032.0],["2014-10-21",95.25,96.75,93.75,95.25,96132.0],["2014-10-22",96.5,97.75,94.5,95.0,91928.0],["2014-10-23",95.75,97.5,95.0,95.0,98652.0],["2014-10-24",95.0,96.75,93.5,96.5,80492.0],["2014-10-27",95.5,96.5,93.75,94.75,66440.0],["2014-10-28",94.75,98.0,94.25,96.75,88256.0],["2014-10-29",96.75,97.0,94.0,94.75,68040.0],["2014-10-30",94.5,95.5,93.25,94.5,63900.0],["2014-10-31",95.25,96.0,93.5,94.0,65844.0],["2014-11-03",94.5,95.5,93.5,95.25,51932.0],["2014-11-04",95.25,95.25,93.5,94.0,35584.0],["2014-11-05",93.75,94.25,91.25,92.5,93256.0],["2014-11-06",92.0,94.75,91.5,93.5,92544.0],["2014-11-07",93.75,95.5,92.5,94.25,89888.0],["2014-11-10",95.75,102.25,95.75,98.75,166888.0],["2014-11-11",99.25,106.5,98.5,105.5,199944.0],["2014-11-12",105.5,107.0,103.0,103.75,138688.0],["2014-11-13",104.25,106.25,102.75,103.75,72772.0],["2014-11-14",103.5,105.25,103.0,104.25,48924.0],["2014-11-17",104.0,105.5,103.25,103.75,57700.0],["2014-11-18",103.75,106.0,102.75,102.75,62412.0],["2014-11-19",102.75,105.0,101.75,103.25,77704.0],["2014-11-20",103.25,107.75,102.25,106.5,111788.0],["2014-11-21",108.5,108.75,106.0,106.5,85468.0],["2014-11-24",106.75,108.0,106.5,108.0,44948.0],["2014-11-25",108.0,110.5,107.75,107.75,83456.0],["2014-11-26",108.0,109.75,107.0,109.5,41292.0],["2014-11-28",109.5,109.5,107.5,107.5,42552.0],["2014-12-01",106.25,106.5,102.5,102.75,88808.0],["2014-12-02",103.5,105.0,102.5,103.25,62672.0],["2014-12-03",103.5,105.0,101.75,102.0,48288.0],["2014-12-04",101.75,102.5,98.5,99.75,88892.0],["2014-12-05",99.0,102.75,99.0,102.0,57880.0],["2014-12-08",102.25,102.25,96.75,97.5,113808.0],["2014-12-09",96.5,98.5,94.25,97.5,159680.0],["2014-12-10",101.25,107.0,100.0,102.75,262884.0],["2014-12-11",104.0,107.5,103.0,107.25,143928.0],["2014-12-12",102.75,108.0,100.75,107.75,166036.0],["2014-12-15",107.5,107.75,99.5,100.5,159104.0],["2014-12-16",98.75,99.25,94.0,94.5,154152.0],["2014-12-17",95.0,99.25,94.0,97.75,139836.0],["2014-12-18",99.5,102.0,97.75,101.0,121976.0],["2014-12-19",100.5,103.5,99.5,102.75,143032.0],["2014-12-22",103.0,105.25,101.25,102.75,72916.0],["2014-12-23",102.5,104.75,100.5,100.5,61920.0],["2014-12-24",100.5,102.25,100.0,100.5,33224.0],["2014-12-26",100.5,101.75,99.75,100.5,49500.0],["2014-12-29",100.5,102.5,99.0,99.25,105016.0],["2014-12-30",99.25,101.75,99.0,100.25,97056.0],["2014-12-31",100.25,105.0,100.0,103.25,112272.0],["2015-01-02",104.5,106.75,101.25,105.5,126540.0],["2015-01-05",105.25,106.5,102.0,102.25,86824.0],["2015-01-06",103.0,104.0,96.25,96.5,178548.0],["2015-01-07",97.5,101.25,97.5,99.25,118404.0],["2015-01-08",101.25,103.0,99.75,99.75,86596.0],["2015-01-09",100.0,102.75,99.25,99.5,102172.0],["2015-01-12",100.0,104.0,99.25,102.0,106268.0],["2015-01-13",103.5,105.0,97.0,98.25,237604.0],["2015-01-14",96.75,99.75,93.75,95.0,174080.0],["2015-01-15",95.75,95.75,85.0,85.5,220300.0],["2015-01-16",85.5,90.5,83.75,90.0,131132.0],["2015-01-20",88.5,88.75,83.25,83.75,178128.0],["2015-01-21",83.75,86.5,81.25,83.0,117976.0],["2015-01-22",84.75,86.0,83.0,85.25,79532.0],["2015-01-23",85.5,86.0,83.0,84.0,63172.0],["2015-01-26",85.25,87.5,84.0,87.0,73496.0],["2015-01-27",86.25,87.5,84.5,86.75,85236.0],["2015-01-28",87.5,87.75,84.0,84.0,83584.0],["2015-01-29",84.5,86.25,83.5,85.75,88240.0],["2015-01-30",84.75,86.25,84.0,86.0,75392.0],["2015-02-02",86.5,86.75,84.25,84.25,105120.0],["2015-02-03",84.25,86.25,83.5,85.5,133796.0],["2015-02-04",85.5,88.75,85.0,87.5,121596.0],["2015-02-05",87.25,89.5,86.25,87.75,65976.0],["2015-02-06",87.75,90.0,87.75,89.75,58248.0],["2015-02-09",89.5,92.75,89.5,91.75,68180.0],["2015-02-10",92.75,93.5,89.0,92.0,85876.0],["2015-02-11",92.5,92.75,88.75,90.5,70300.0],["2015-02-12",89.75,92.75,89.75,92.75,77852.0],["2015-02-13",92.75,94.25,91.5,92.75,54488.0],["2015-02-17",92.0,93.0,91.25,92.75,52320.0],["2015-02-18",92.5,92.75,90.5,91.5,47912.0],["2015-02-19",91.75,92.75,90.5,92.0,35196.0],["2015-02-20",92.25,92.25,90.5,91.25,47280.0],["2015-02-23",90.5,91.0,87.75,90.0,58184.0],["2015-02-24",91.25,93.0,90.25,92.5,63536.0],["2015-02-25",92.5,93.25,90.75,91.5,39184.0],["2015-02-26",91.75,92.75,90.5,92.25,46960.0],["2015-02-27",92.5,94.0,92.0,93.5,58104.0],["2015-03-02",93.25,97.25,93.0,96.75,102904.0],["2015-03-03",96.25,96.75,94.25,94.75,61000.0],["2015-03-04",94.75,94.75,92.5,92.75,58404.0],["2015-03-05",92.5,93.25,91.75,92.0,42004.0],["2015-03-06",91.25,92.75,90.25,90.25,65056.0],["2015-03-09",91.25,91.25,88.25,88.25,73780.0],["2015-03-10",87.25,88.25,86.0,86.5,98984.0],["2015-03-11",86.75,87.0,83.25,85.0,161644.0],["2015-03-12",83.75,89.0,83.5,87.0,108928.0],["2015-03-13",86.25,86.75,83.5,84.5,91920.0],["2015-03-16",84.75,85.75,83.25,83.75,99272.0],["2015-03-17",83.25,83.75,80.25,81.75,119104.0],["2015-03-18",81.5,85.75,80.25,85.5,109536.0],["2015-03-19",85.25,86.75,82.75,84.25,59692.0],["2015-03-20",85.25,88.25,84.75,87.25,124896.0],["2015-03-23",86.5,89.0,86.25,86.5,68224.0],["2015-03-24",87.0,91.0,85.75,87.75,132164.0],["2015-03-25",88.25,90.5,87.5,89.0,66404.0],["2015-03-26",88.25,90.0,87.25,88.5,55340.0],["2015-03-27",88.75,89.75,87.75,89.0,48444.0],["2015-03-30",90.5,92.5,90.0,91.0,90824.0],["2015-03-31",91.0,92.0,88.75,89.0,79252.0],["2015-04-01",89.25,90.0,86.75,89.75,79716.0],["2015-04-02",89.25,92.75,88.75,92.75,82252.0],["2015-04-06",92.0,94.0,91.5,93.0,67596.0],["2015-04-07",92.0,93.0,91.75,91.75,46104.0],["2015-04-08",92.0,93.0,91.75,92.25,30996.0],["2015-04-09",91.75,93.25,90.5,91.75,44560.0],["2015-04-10",91.75,92.25,90.5,91.0,30872.0],["2015-04-13",91.0,91.5,89.25,89.75,58612.0],["2015-04-14",90.0,91.0,89.25,90.25,47352.0],["2015-04-15",90.5,93.0,90.5,93.0,108636.0],["2015-04-16",93.0,93.0,88.25,89.0,113972.0],["2015-04-17",88.25,88.25,85.75,87.0,88476.0],["2015-04-20",87.0,87.75,84.25,85.25,105476.0],["2015-04-21",84.5,86.5,84.25,86.0,63872.0],["2015-04-22",85.5,87.25,83.5,84.0,107216.0],["2015-04-23",83.5,84.0,79.25,80.0,176024.0],["2015-04-24",81.25,82.0,79.0,80.0,103588.0],["2015-04-27",80.25,81.75,79.0,79.5,99184.0],["2015-04-28",79.0,82.5,79.0,81.75,81508.0],["2015-04-29",81.5,82.0,79.25,79.25,72728.0],["2015-04-30",79.25,79.25,76.75,78.0,126412.0],["2015-05-01",78.0,79.5,77.25,78.75,59360.0],["2015-05-04",78.75,80.25,77.5,77.5,51536.0],["2015-05-05",77.75,78.25,75.5,75.75,106388.0],["2015-05-06",75.75,76.25,74.0,74.75,99760.0],["2015-05-07",74.0,76.5,74.0,75.5,74824.0],["2015-05-08",77.5,78.75,76.5,77.25,89096.0],["2015-05-11",78.75,78.75,75.5,75.75,44136.0],["2015-05-12",75.75,76.5,74.0,75.5,58652.0],["2015-05-13",76.0,77.25,75.25,75.5,39236.0],["2015-05-14",76.0,76.75,75.25,76.25,33192.0],["2015-05-15",76.0,78.25,75.25,77.75,60228.0],["2015-05-18",77.75,79.25,77.25,78.5,56820.0],["2015-05-19",81.5,81.5,78.75,80.0,86312.0],["2015-05-20",80.25,80.75,78.5,80.5,55160.0],["2015-05-21",81.0,81.0,77.5,77.75,62836.0],["2015-05-22",77.5,78.25,76.75,78.0,68372.0],["2015-05-26",77.5,79.5,77.5,79.25,76592.0],["2015-05-27",79.25,80.25,78.0,80.0,89788.0],["2015-05-28",80.25,84.5,79.25,83.75,172036.0],["2015-05-29",83.5,84.25,79.25,81.0,112712.0],["2015-06-01",80.75,82.0,80.25,81.0,58296.0],["2015-06-02",80.75,81.5,79.75,80.75,57904.0],["2015-06-03",80.5,81.75,80.0,81.0,39796.0],["2015-06-04",79.75,80.75,79.25,79.75,70544.0],["2015-06-05",79.25,79.75,78.25,79.25,74436.0],["2015-06-08",78.75,79.25,77.0,79.25,92168.0],["2015-06-09",75.0,75.0,67.75,71.5,504584.0],["2015-06-10",72.25,72.5,70.75,72.5,182172.0],["2015-06-11",71.5,72.25,68.0,68.25,149088.0],["2015-06-12",68.25,68.25,66.75,66.75,109148.0],["2015-06-15",66.5,68.25,66.25,67.25,100888.0],["2015-06-16",66.75,68.25,65.75,68.0,122416.0],["2015-06-17",68.0,68.25,65.0,65.0,110336.0],["2015-06-18",65.0,67.0,64.75,65.0,78736.0],["2015-06-19",65.75,69.0,65.5,67.75,124516.0],["2015-06-22",67.5,68.5,67.0,67.25,89760.0],["2015-06-23",66.5,68.25,65.5,68.0,91608.0],["2015-06-24",69.0,70.0,68.5,69.5,92296.0],["2015-06-25",70.0,72.75,69.75,71.5,118256.0],["2015-06-26",72.25,72.5,69.75,71.5,146380.0],["2015-06-29",70.75,71.75,69.0,69.75,117752.0],["2015-06-30",70.25,70.5,66.25,66.5,107340.0],["2015-07-01",68.0,68.25,63.75,65.0,142200.0],["2015-07-02",65.0,66.0,63.75,65.0,55100.0],["2015-07-06",64.0,65.25,63.0,63.75,58620.0],["2015-07-07",63.25,64.75,61.25,64.75,105160.0],["2015-07-08",64.25,65.5,62.5,62.75,64048.0],["2015-07-09",63.75,64.75,63.0,64.25,56536.0],["2015-07-10",63.75,65.25,61.75,62.5,84416.0],["2015-07-13",56.25,63.25,56.0,63.0,120568.0],["2015-07-14",63.25,63.5,59.0,59.75,133664.0],["2015-07-15",59.25,59.75,56.75,57.0,123996.0],["2015-07-16",57.0,60.25,56.5,59.75,80204.0],["2015-07-17",60.25,60.5,57.0,57.25,79300.0],["2015-07-20",57.0,57.75,54.75,55.25,83368.0],["2015-07-21",55.0,56.0,54.25,55.75,61600.0],["2015-07-22",55.75,58.0,55.0,58.0,89468.0],["2015-07-23",58.0,59.0,55.5,56.0,71288.0],["2015-07-24",55.25,56.0,50.5,51.5,131952.0],["2015-07-27",51.25,52.75,49.0,49.25,100464.0],["2015-07-28",49.75,51.5,49.0,50.5,105496.0],["2015-07-29",50.25,51.5,50.0,50.5,61356.0],["2015-07-30",50.75,51.25,50.25,51.0,37116.0],["2015-07-31",51.5,51.5,50.25,50.5,59184.0],["2015-08-03",50.25,50.75,49.75,49.75,55308.0],["2015-08-04",50.0,50.0,42.5,42.75,185808.0],["2015-08-05",42.5,45.75,42.5,42.75,140216.0],["2015-08-06",42.5,43.0,34.25,37.0,314524.0],["2015-08-07",36.25,38.0,36.25,37.5,91344.0],["2015-08-10",36.75,45.25,36.75,40.5,177444.0],["2015-08-11",40.25,41.5,39.5,41.25,84572.0],["2015-08-12",41.75,41.75,37.5,38.5,121972.0],["2015-08-13",38.25,39.75,37.75,39.0,55128.0],["2015-08-14",39.5,40.0,38.5,39.25,66684.0],["2015-08-17",38.75,40.25,38.25,39.5,66980.0],["2015-08-18",40.25,48.75,39.75,46.0,220364.0],["2015-08-19",46.0,47.25,42.5,42.5,126612.0],["2015-08-20",42.25,44.0,40.0,43.25,115256.0],["2015-08-21",42.5,43.5,40.0,41.5,82112.0],["2015-08-24",38.75,41.25,36.25,40.0,130100.0],["2015-08-25",42.0,42.0,40.0,40.25,76364.0],["2015-08-26",40.75,41.25,37.75,39.5,95172.0],["2015-08-27",41.0,45.0,40.25,43.25,133700.0],["2015-08-28",43.5,46.25,43.0,44.5,83760.0],["2015-08-31",44.75,47.25,43.75,46.75,74212.0],["2015-09-01",44.5,46.0,42.5,43.25,98940.0],["2015-09-02",44.5,44.5,41.0,43.25,77356.0],["2015-09-03",43.75,45.5,42.5,44.5,75600.0],["2015-09-04",43.25,44.5,43.0,44.25,61928.0],["2015-09-08",45.5,49.0,43.75,49.0,250928.0],["2015-09-09",50.0,52.0,43.75,51.75,222784.0],["2015-09-10",51.0,51.25,48.5,50.25,115824.0],["2015-09-11",50.5,52.0,50.0,50.75,125044.0],["2015-09-14",51.25,51.25,49.0,49.75,143904.0],["2015-09-15",49.25,50.5,47.75,49.0,91104.0],["2015-09-16",49.5,49.75,48.25,48.25,74744.0],["2015-09-17",48.5,52.0,47.5,51.0,114764.0],["2015-09-18",50.25,51.25,49.5,49.75,122052.0],["2015-09-21",50.5,52.0,48.75,50.0,97576.0],["2015-09-22",48.75,49.25,46.75,47.0,113776.0],["2015-09-23",47.0,48.75,46.25,46.5,69696.0],["2015-09-24",46.75,48.25,45.25,47.5,86804.0],["2015-09-25",48.75,50.25,47.25,48.5,90572.0],["2015-09-28",48.0,48.0,44.25,44.25,95384.0],["2015-09-29",44.0,44.25,42.5,43.25,83560.0],["2015-09-30",44.25,45.0,43.0,44.25,62524.0],["2015-10-01",45.0,45.5,43.25,43.75,40532.0],["2015-10-02",43.75,46.0,42.75,46.0,47808.0],["2015-10-05",47.0,51.75,46.25,51.75,150680.0],["2015-10-06",52.0,53.75,48.75,49.75,146212.0],["2015-10-07",50.5,53.0,50.5,52.5,116552.0],["2015-10-08",52.0,60.5,52.0,58.75,174140.0],["2015-10-09",59.25,59.75,55.75,58.5,68356.0],["2015-10-12",58.5,58.75,55.75,57.5,45100.0],["2015-10-13",57.0,58.5,54.75,55.0,46000.0],["2015-10-14",55.0,55.5,51.5,52.75,80504.0],["2015-10-15",53.75,55.5,52.5,54.75,100000.0],["2015-10-16",55.0,55.5,53.25,54.25,64828.0],["2015-10-19",54.25,57.25,53.75,56.25,81168.0],["2015-10-20",57.0,58.75,55.5,57.0,83544.0],["2015-10-21",57.5,58.0,55.75,55.75,50420.0],["2015-10-22",56.0,57.5,55.0,55.5,75520.0],["2015-10-23",56.75,57.75,53.0,54.75,183004.0],["2015-10-26",54.75,56.0,53.0,54.75,69460.0],["2015-10-27",54.25,54.25,52.0,53.0,81480.0],["2015-10-28",52.75,56.5,52.25,56.25,96220.0],["2015-10-29",55.5,55.5,53.25,53.5,117284.0],["2015-10-30",53.5,54.25,51.5,51.5,105008.0],["2015-11-02",51.25,52.0,50.25,51.25,72508.0],["2015-11-03",50.75,52.0,50.5,50.5,73092.0],["2015-11-04",50.5,52.25,50.5,50.75,64148.0],["2015-11-05",50.5,50.75,46.75,48.0,90484.0],["2015-11-06",47.25,48.5,46.75,47.75,65016.0],["2015-11-09",47.25,48.0,43.0,45.0,139960.0],["2015-11-10",45.0,46.0,43.25,45.0,76284.0],["2015-11-11",45.0,47.75,45.0,46.25,72372.0],["2015-11-12",45.5,46.25,42.25,42.5,77108.0],["2015-11-13",42.25,42.75,40.25,40.5,84852.0],["2015-11-16",40.25,41.25,39.75,41.25,67544.0],["2015-11-17",41.75,44.25,41.5,42.25,68908.0],["2015-11-18",42.0,42.75,41.5,42.75,46668.0],["2015-11-19",43.0,43.75,42.0,42.0,39296.0],["2015-11-20",42.75,42.75,40.0,41.0,67524.0],["2015-11-23",41.75,42.5,41.25,41.5,57296.0],["2015-11-24",41.0,42.5,41.0,42.0,41436.0],["2015-11-25",42.25,44.75,41.75,44.75,78136.0],["2015-11-27",45.5,46.0,44.75,45.0,29972.0],["2015-11-30",44.75,46.5,44.0,45.75,76744.0],["2015-12-01",46.0,47.25,45.0,45.5,47840.0],["2015-12-02",45.5,46.5,44.0,45.5,49932.0],["2015-12-03",45.0,45.75,41.5,42.75,80376.0],["2015-12-04",47.0,47.0,43.25,44.75,125240.0],["2015-12-07",46.0,46.5,44.0,46.0,126756.0],["2015-12-08",45.0,45.25,43.25,44.0,76484.0],["2015-12-09",45.0,45.25,42.5,43.0,65828.0],["2015-12-10",43.75,43.75,42.5,43.5,42436.0],["2015-12-11",42.25,43.0,40.75,41.0,78068.0],["2015-12-14",40.75,41.75,39.0,39.0,106292.0],["2015-12-15",40.0,43.25,39.75,42.75,67980.0],["2015-12-16",43.0,45.0,41.75,44.5,82728.0],["2015-12-17",44.5,46.25,43.75,44.0,65356.0],["2015-12-18",43.5,44.75,43.0,44.25,130236.0],["2015-12-21",45.0,46.0,43.25,44.75,63224.0],["2015-12-22",45.0,46.0,44.0,46.0,65944.0],["2015-12-23",45.5,49.25,45.0,48.0,99232.0],["2015-12-24",48.5,51.5,45.75,50.5,60908.0],["2015-12-28",50.75,51.5,48.5,50.0,67708.0],["2015-12-29",49.0,50.5,46.25,48.5,62136.0],["2015-12-30",48.25,49.0,46.5,46.5,39104.0],["2015-12-31",46.25,47.25,45.0,45.25,60228.0],["2016-01-04",43.75,44.75,42.75,44.0,78924.0],["2016-01-05",44.5,45.5,44.0,45.0,45560.0],["2016-01-06",44.5,45.0,41.25,42.25,72784.0],["2016-01-07",41.0,42.25,38.25,38.5,164644.0],["2016-01-08",40.5,41.0,39.0,40.0,81436.0],["2016-01-11",41.0,41.5,36.5,38.75,103788.0],["2016-01-12",39.25,41.25,36.75,41.0,80012.0],["2016-01-13",41.0,42.5,37.0,37.75,109476.0],["2016-01-14",37.5,39.0,36.25,37.5,76228.0],["2016-01-15",36.5,37.25,35.0,36.5,111168.0],["2016-01-19",37.5,38.0,32.0,34.0,107592.0],["2016-01-20",32.75,34.0,29.75,34.0,119568.0],["2016-01-21",34.5,37.5,33.75,36.0,67196.0],["2016-01-22",36.5,40.0,36.5,38.25,85112.0],["2016-01-25",38.0,38.75,35.5,35.5,48704.0],["2016-01-26",35.25,38.0,34.5,37.0,127712.0],["2016-01-27",38.0,39.75,36.75,37.0,58320.0],["2016-01-28",38.75,39.5,36.75,37.0,60148.0],["2016-01-29",38.25,39.25,37.75,38.5,47836.0],["2016-02-01",38.25,39.0,37.0,37.75,42932.0],["2016-02-02",37.25,37.25,35.25,35.5,60652.0],["2016-02-03",36.5,36.5,33.0,36.25,65216.0],["2016-02-04",36.0,39.0,35.5,37.5,76280.0],["2016-02-05",38.25,38.5,35.5,35.5,61104.0],["2016-02-08",35.5,35.75,33.0,33.75,68736.0],["2016-02-09",33.5,35.0,32.25,32.5,77696.0],["2016-02-10",32.5,36.0,31.5,34.25,71588.0],["2016-02-11",32.5,34.75,32.25,33.75,71512.0],["2016-02-12",33.75,35.75,33.5,35.25,57760.0],["2016-02-16",36.25,36.75,35.0,36.0,53748.0],["2016-02-17",36.25,39.0,36.0,37.75,107856.0],["2016-02-18",38.25,38.25,36.25,36.75,42752.0],["2016-02-19",36.5,37.0,35.25,35.5,44160.0],["2016-02-22",36.25,37.75,36.0,37.0,61000.0],["2016-02-23",36.25,38.25,36.25,37.0,52120.0],["2016-02-24",36.25,38.75,36.0,38.5,63656.0],["2016-02-25",37.5,40.0,37.5,39.25,66548.0],["2016-02-26",39.25,41.0,39.0,39.75,63528.0],["2016-02-29",40.0,41.0,37.5,37.75,59232.0],["2016-03-01",38.5,39.25,38.5,39.0,70804.0],["2016-03-02",38.75,40.75,38.75,40.75,55776.0],["2016-03-03",41.25,43.5,40.25,43.0,119176.0],["2016-03-04",42.5,44.75,42.0,43.5,82864.0],["2016-03-07",42.5,45.0,42.5,44.5,65908.0],["2016-03-08",45.0,45.0,41.75,44.0,100860.0],["2016-03-09",42.0,43.5,36.5,37.0,237536.0],["2016-03-10",37.25,38.75,34.5,36.75,108216.0],["2016-03-11",37.25,37.5,35.0,35.75,86552.0],["2016-03-14",36.25,37.25,35.0,36.5,64496.0],["2016-03-15",36.5,36.5,34.5,34.75,67908.0],["2016-03-16",35.0,36.5,34.5,36.0,55256.0],["2016-03-17",35.25,39.5,35.25,38.25,113920.0],["2016-03-18",38.75,40.5,38.5,40.0,131708.0],["2016-03-21",40.0,41.25,38.5,39.0,54344.0],["2016-03-22",38.5,39.75,37.5,38.75,72828.0],["2016-03-23",38.5,38.75,37.5,37.5,53876.0],["2016-03-24",38.0,38.0,36.25,36.5,42704.0],["2016-03-28",37.0,37.5,35.25,36.5,33164.0],["2016-03-29",37.25,37.75,35.5,37.5,62656.0],["2016-03-30",38.5,38.5,37.25,37.75,41952.0],["2016-03-31",38.0,39.0,37.5,39.0,57512.0],["2016-04-01",39.25,39.25,38.0,38.0,43864.0],["2016-04-04",38.75,39.0,36.75,37.25,40772.0],["2016-04-05",37.0,37.0,35.75,36.25,45524.0],["2016-04-06",37.0,37.25,36.0,37.25,40040.0],["2016-04-07",37.25,38.75,37.25,37.75,53632.0],["2016-04-08",38.25,38.75,37.75,38.25,51692.0],["2016-04-11",38.25,40.0,38.0,39.5,56404.0],["2016-04-12",40.0,41.5,39.5,41.25,66700.0],["2016-04-13",41.5,43.75,40.75,42.75,82540.0],["2016-04-14",43.0,43.75,42.25,43.25,53308.0],["2016-04-15",42.25,43.0,40.25,41.75,54080.0],["2016-04-18",40.75,43.25,40.75,43.25,45268.0],["2016-04-19",42.5,44.0,40.25,42.25,81864.0],["2016-04-20",42.25,43.75,42.0,42.75,48420.0],["2016-04-21",43.25,43.25,42.5,42.75,29060.0],["2016-04-22",42.25,43.5,42.25,42.75,36180.0],["2016-04-25",43.0,43.5,42.25,43.0,35324.0],["2016-04-26",42.75,44.5,42.5,44.25,39316.0],["2016-04-27",44.25,45.5,43.5,44.75,46336.0],["2016-04-28",44.75,44.75,42.5,42.5,48048.0],["2016-04-29",43.0,43.25,40.25,41.75,47076.0],["2016-05-02",41.75,42.5,41.0,42.25,27300.0],["2016-05-03",42.0,42.5,41.0,41.25,34864.0],["2016-05-04",40.75,41.5,39.75,40.0,38508.0],["2016-05-05",40.25,40.5,39.25,39.25,32372.0],["2016-05-06",39.0,40.25,38.5,39.0,25820.0],["2016-05-09",39.25,41.75,38.75,41.5,41720.0],["2016-05-10",41.5,43.0,40.5,41.0,140808.0],["2016-05-11",41.0,42.0,40.75,40.75,25540.0],["2016-05-12",41.0,41.75,39.0,39.5,62860.0],["2016-05-13",39.25,40.25,38.0,38.5,59532.0],["2016-05-16",39.0,40.75,38.5,40.0,58836.0],["2016-05-17",40.25,41.25,38.75,39.25,43448.0],["2016-05-18",39.0,40.75,39.0,40.5,62468.0],["2016-05-19",40.0,40.25,38.25,39.5,50672.0],["2016-05-20",39.75,41.25,39.0,40.75,58984.0],["2016-05-23",40.0,42.0,40.0,41.0,56404.0],["2016-05-24",42.0,45.0,41.0,43.5,166484.0],["2016-05-25",45.0,45.0,43.0,44.5,69128.0],["2016-05-26",44.5,46.5,43.75,45.25,69492.0],["2016-05-27",45.75,47.25,45.25,47.0,58152.0],["2016-05-31",47.25,48.25,47.0,47.5,62176.0],["2016-06-01",47.5,48.25,44.25,48.25,104940.0],["2016-06-02",46.5,46.75,40.5,42.75,208792.0],["2016-06-03",42.5,42.75,40.0,41.5,104288.0],["2016-06-06",41.75,42.25,40.25,42.0,69716.0],["2016-06-07",41.75,44.25,41.25,44.25,88268.0],["2016-06-08",44.25,45.75,43.75,44.75,69048.0],["2016-06-09",44.25,45.0,43.25,45.0,31052.0],["2016-06-10",43.75,44.25,42.5,42.5,44292.0],["2016-06-13",42.0,44.0,41.0,41.0,74452.0],["2016-06-14",41.0,41.25,39.0,39.5,77968.0],["2016-06-15",40.25,41.0,39.25,40.5,65600.0],["2016-06-16",41.25,41.25,39.5,40.0,39644.0],["2016-06-17",40.25,42.0,39.75,41.75,106780.0],["2016-06-20",42.5,43.75,42.25,42.5,51960.0],["2016-06-21",43.5,43.5,41.0,41.25,35964.0],["2016-06-22",41.25,42.75,40.5,40.75,45484.0],["2016-06-23",42.0,42.0,41.0,41.75,35592.0],["2016-06-24",40.25,41.0,39.0,40.5,67800.0],["2016-06-27",39.75,40.0,37.75,38.5,75472.0],["2016-06-28",40.0,40.75,39.25,40.0,38948.0],["2016-06-29",40.5,41.75,40.0,41.25,48236.0],["2016-06-30",41.25,42.0,40.5,42.0,42188.0],["2016-07-01",41.75,43.5,41.75,42.75,43652.0],["2016-07-05",43.5,43.5,41.0,41.75,36236.0],["2016-07-06",41.0,43.25,41.0,43.0,43336.0],["2016-07-07",42.75,43.75,42.5,43.0,27804.0],["2016-07-08",43.25,44.75,43.0,43.75,83340.0],["2016-07-11",44.25,46.0,44.0,44.75,50560.0],["2016-07-12",45.0,46.5,45.0,45.25,47736.0],["2016-07-13",45.75,45.75,44.0,44.5,38236.0],["2016-07-14",45.5,45.75,44.25,44.25,31052.0],["2016-07-15",44.75,44.75,43.5,44.25,20672.0],["2016-07-18",43.75,46.5,43.75,45.5,54668.0],["2016-07-19",45.5,45.75,44.0,44.25,31704.0],["2016-07-20",44.5,45.5,43.75,45.0,36644.0],["2016-07-21",44.75,45.5,44.5,44.5,22196.0],["2016-07-22",45.0,45.0,44.25,45.0,19736.0],["2016-07-25",44.75,45.75,44.5,45.25,34384.0],["2016-07-26",45.25,46.0,44.75,45.75,40160.0],["2016-07-27",46.0,47.25,45.75,46.5,39380.0],["2016-07-28",46.5,46.75,45.5,46.75,28364.0],["2016-07-29",46.75,46.75,45.5,46.0,25100.0],["2016-08-01",46.0,46.25,45.0,45.25,32188.0],["2016-08-02",45.25,45.5,40.5,41.75,65388.0],["2016-08-03",41.5,43.25,41.0,43.25,26676.0],["2016-08-04",42.5,43.5,42.0,43.5,17564.0],["2016-08-05",43.5,44.5,43.25,44.25,24604.0],["2016-08-08",44.25,45.0,44.0,44.25,17636.0],["2016-08-09",44.5,44.5,43.25,43.75,22548.0],["2016-08-10",43.5,44.25,43.5,43.5,13576.0],["2016-08-11",43.5,44.25,43.25,44.25,18832.0],["2016-08-12",44.25,45.25,42.0,42.5,64872.0],["2016-08-15",43.0,46.0,43.0,45.25,74512.0],["2016-08-16",45.5,46.0,44.0,44.75,34708.0],["2016-08-17",44.0,45.0,44.0,44.75,21224.0],["2016-08-18",45.0,45.25,44.25,44.75,21328.0],["2016-08-19",44.5,44.75,44.0,44.25,16352.0],["2016-08-22",43.75,44.75,43.0,44.5,19916.0],["2016-08-23",44.75,46.25,44.75,45.25,67164.0],["2016-08-24",45.75,45.75,44.25,44.75,36576.0],["2016-08-25",44.5,45.75,44.5,45.5,36020.0],["2016-08-26",45.0,46.25,44.75,45.25,40792.0],["2016-08-29",45.5,46.25,45.5,45.75,29796.0],["2016-08-30",46.25,46.25,45.75,46.0,19352.0],["2016-08-31",46.25,46.5,45.0,45.5,24636.0],["2016-09-01",45.0,46.25,45.0,45.5,21052.0],["2016-09-02",45.75,47.5,45.5,46.75,47388.0],["2016-09-06",46.75,47.75,46.0,47.5,47680.0],["2016-09-07",47.5,49.75,47.5,49.0,82672.0],["2016-09-08",49.5,50.25,48.5,49.5,74224.0],["2016-09-09",47.5,47.5,42.75,43.25,184996.0],["2016-09-12",42.5,43.0,40.75,42.0,82392.0],["2016-09-13",42.0,44.0,41.25,41.5,63752.0],["2016-09-14",42.25,42.5,41.25,41.5,49816.0],["2016-09-15",41.75,41.75,40.5,41.0,57308.0],["2016-09-16",41.25,41.5,40.5,41.0,114472.0],["2016-09-19",41.25,42.25,40.75,41.25,36080.0],["2016-09-20",41.75,42.0,40.5,41.0,45060.0],["2016-09-21",41.0,41.75,41.0,41.75,32472.0],["2016-09-22",41.75,44.0,41.75,43.0,107360.0],["2016-09-23",42.75,43.5,42.75,43.0,24456.0],["2016-09-26",43.0,43.25,42.25,42.75,27372.0],["2016-09-27",42.5,43.25,41.5,41.5,51128.0],["2016-09-28",41.75,42.75,41.75,42.25,45952.0],["2016-09-29",42.0,42.5,40.75,41.0,53872.0],["2016-09-30",41.5,42.5,41.0,42.25,46948.0],["2016-10-03",41.75,42.5,41.25,42.0,19260.0],["2016-10-04",41.75,42.0,41.5,41.75,33352.0],["2016-10-05",42.25,42.75,41.5,42.75,36072.0],["2016-10-06",42.0,43.25,41.75,42.75,42320.0],["2016-10-07",42.0,42.75,41.5,41.5,43924.0],["2016-10-10",41.5,42.75,40.75,40.75,85616.0],["2016-10-11",41.75,42.0,41.0,41.0,24736.0],["2016-10-12",41.25,41.75,40.5,41.0,20096.0],["2016-10-13",40.75,41.25,40.25,40.5,28792.0],["2016-10-14",40.75,41.0,40.25,40.5,22640.0],["2016-10-17",40.25,40.5,40.0,40.25,25284.0],["2016-10-18",40.25,40.25,39.25,39.5,38140.0],["2016-10-19",39.5,41.0,39.5,40.75,29064.0],["2016-10-20",40.25,41.0,40.25,40.25,12332.0],["2016-10-21",39.75,40.5,39.5,40.5,11660.0],["2016-10-24",40.5,41.0,40.5,40.75,17668.0],["2016-10-25",40.0,40.5,39.5,39.5,25160.0],["2016-10-26",39.5,39.5,39.0,39.25,27316.0],["2016-10-27",39.25,39.25,38.0,38.75,29188.0],["2016-10-28",39.0,39.0,38.5,39.0,19916.0],["2016-10-31",39.75,39.75,39.0,39.0,22384.0],["2016-11-01",39.5,39.5,38.25,38.75,21868.0],["2016-11-02",39.25,39.25,38.0,38.5,19432.0],["2016-11-03",38.75,38.75,38.25,38.5,10724.0],["2016-11-04",38.75,40.0,38.5,39.75,30152.0],["2016-11-07",40.5,40.75,39.5,40.25,40260.0],["2016-11-08",39.75,40.75,39.25,40.25,31124.0],["2016-11-09",39.5,40.5,38.5,40.25,37288.0],["2016-11-10",40.75,41.75,40.0,41.75,66064.0],["2016-11-11",42.5,44.5,41.75,43.25,93600.0],["2016-11-14",44.0,44.75,43.25,44.0,65140.0],["2016-11-15",43.5,44.75,43.5,44.25,65004.0],["2016-11-16",44.5,45.0,43.5,44.0,48772.0],["2016-11-17",44.5,45.0,44.0,45.0,43868.0],["2016-11-18",45.0,45.75,44.5,45.75,48932.0],["2016-11-21",46.0,47.0,44.5,46.0,94000.0],["2016-11-22",45.75,46.5,45.0,46.25,44852.0],["2016-11-23",45.75,48.5,45.5,48.0,55824.0],["2016-11-25",47.25,50.0,47.25,50.0,47024.0],["2016-11-28",50.0,50.0,48.25,49.75,52496.0],["2016-11-29",49.5,50.75,49.25,49.75,56152.0],["2016-11-30",49.75,50.0,49.25,49.25,43688.0],["2016-12-01",49.25,50.0,48.25,50.0,49820.0],["2016-12-02",50.0,55.25,49.25,54.25,156984.0],["2016-12-05",55.75,58.5,55.25,57.5,174024.0],["2016-12-06",58.0,61.0,56.5,60.75,206448.0],["2016-12-07",61.25,63.75,60.25,61.0,233548.0],["2016-12-08",62.5,63.5,53.75,59.25,195848.0],["2016-12-09",59.75,62.5,59.25,62.5,123280.0],["2016-12-12",62.25,63.5,60.25,63.0,134596.0],["2016-12-13",63.75,67.75,63.5,67.0,175372.0],["2016-12-14",68.0,69.25,64.5,65.0,119408.0],["2016-12-15",66.25,68.75,63.0,66.5,149164.0],["2016-12-16",67.75,70.0,66.5,69.75,134720.0],["2016-12-19",70.5,73.0,70.25,72.25,121328.0],["2016-12-20",72.5,74.0,71.25,72.25,105212.0],["2016-12-21",73.0,73.5,71.0,71.75,83704.0],["2016-12-22",72.25,72.75,69.0,69.5,81512.0],["2016-12-23",69.5,72.5,69.0,71.75,81964.0],["2016-12-27",71.5,72.5,70.5,72.0,54396.0],["2016-12-28",72.25,73.0,69.75,70.25,66744.0],["2016-12-29",71.0,71.75,69.5,71.0,67812.0],["2016-12-30",71.0,71.5,67.25,68.25,87612.0],["2017-01-03",67.25,67.75,64.0,66.0,129816.0],["2017-01-04",67.0,69.75,66.75,69.5,81236.0],["2017-01-05",68.5,70.0,68.0,69.5,59764.0],["2017-01-06",69.5,70.5,67.75,68.0,66492.0],["2017-01-09",68.25,69.0,66.5,68.0,50484.0],["2017-01-10",68.5,70.5,68.0,68.75,60800.0],["2017-01-11",68.25,68.75,66.5,68.0,42336.0],["2017-01-12",65.0,65.75,60.25,61.25,158464.0],["2017-01-13",61.0,62.5,56.5,57.0,151748.0],["2017-01-17",56.25,56.75,53.25,54.0,108116.0],["2017-01-18",53.75,56.25,53.0,56.25,89160.0],["2017-01-19",56.5,57.25,52.0,52.75,103344.0],["2017-01-20",53.5,54.25,51.0,52.25,93396.0],["2017-01-23",53.25,56.75,52.75,55.25,94188.0],["2017-01-24",57.0,60.0,56.25,59.5,103980.0],["2017-01-25",61.0,62.5,59.75,61.75,72480.0],["2017-01-26",61.5,63.5,60.75,61.25,65436.0],["2017-01-27",60.5,60.5,59.0,59.5,39132.0],["2017-01-30",59.25,59.75,56.75,58.75,63244.0],["2017-01-31",57.75,59.25,56.75,59.25,46420.0],["2017-02-01",59.0,60.75,58.25,59.0,35856.0],["2017-02-02",58.25,59.75,57.75,58.75,42460.0],["2017-02-03",58.75,60.0,58.0,59.25,41316.0],["2017-02-06",59.0,59.25,56.75,57.5,40324.0],["2017-02-07",57.75,59.0,56.75,57.0,35872.0],["2017-02-08",57.0,57.0,55.0,56.75,39232.0],["2017-02-09",57.0,57.5,55.75,57.0,35144.0],["2017-02-10",57.0,59.0,56.25,58.25,38548.0],["2017-02-13",58.0,59.0,57.25,58.0,31848.0],["2017-02-14",57.75,59.0,57.25,58.5,45988.0],["2017-02-15",58.25,59.0,57.25,59.0,26904.0],["2017-02-16",58.75,59.75,57.0,57.75,38800.0],["2017-02-17",57.5,57.75,56.5,57.5,27584.0],["2017-02-21",57.5,59.75,57.5,59.5,48396.0],["2017-02-22",59.0,60.5,58.25,59.25,40084.0],["2017-02-23",59.5,61.0,57.75,57.75,35988.0],["2017-02-24",58.0,59.0,57.0,58.25,33544.0],["2017-02-27",58.0,60.75,57.75,60.25,32720.0],["2017-02-28",60.5,61.0,59.25,59.25,42064.0],["2017-03-01",61.0,63.5,60.5,62.0,86104.0],["2017-03-02",62.0,62.5,60.5,60.75,34788.0],["2017-03-03",60.5,61.0,60.0,60.75,26420.0],["2017-03-06",59.5,61.0,59.0,60.25,29396.0],["2017-03-07",60.75,61.25,59.75,60.5,33872.0],["2017-03-08",62.5,63.5,55.5,56.0,125244.0],["2017-03-09",55.5,56.75,54.0,54.5,56472.0],["2017-03-10",55.0,56.25,54.0,56.0,46176.0],["2017-03-13",55.5,56.75,55.5,55.75,28176.0],["2017-03-14",55.5,56.25,54.0,54.5,44636.0],["2017-03-15",54.75,56.5,54.25,56.25,37068.0],["2017-03-16",56.25,61.25,56.25,60.5,73924.0],["2017-03-17",60.5,60.5,58.5,59.0,79132.0],["2017-03-20",59.25,60.0,57.75,58.25,34032.0],["2017-03-21",58.5,59.0,57.0,57.25,49684.0],["2017-03-22",56.75,57.5,55.75,56.25,56156.0],["2017-03-23",56.25,58.75,56.0,57.0,35648.0],["2017-03-24",57.0,58.75,56.0,56.5,17720.0],["2017-03-27",55.75,56.75,55.0,56.25,29752.0],["2017-03-28",55.75,57.75,55.5,57.0,25816.0],["2017-03-29",56.25,58.25,56.0,57.25,29828.0],["2017-03-30",57.5,58.0,57.0,57.5,20444.0],["2017-03-31",57.0,57.75,56.5,56.75,25280.0],["2017-04-03",56.5,57.5,55.75,55.75,32768.0],["2017-04-04",55.5,55.75,54.75,55.25,47264.0],["2017-04-05",55.75,56.75,54.5,54.75,50760.0],["2017-04-06",54.75,56.75,54.5,56.0,38192.0],["2017-04-07",56.0,57.5,54.75,54.75,44192.0],["2017-04-10",54.75,56.25,54.0,54.75,43996.0],["2017-04-11",54.25,55.5,53.75,55.0,33168.0],["2017-04-12",54.75,55.25,54.0,54.5,21560.0],["2017-04-13",54.25,55.25,53.75,54.0,25104.0],["2017-04-17",54.0,56.0,54.0,56.0,34432.0],["2017-04-18",55.25,57.0,55.0,56.75,35508.0],["2017-04-19",57.25,58.0,57.25,57.75,56076.0],["2017-04-20",58.25,59.5,57.5,58.5,43612.0],["2017-04-21",58.0,59.0,57.25,58.5,38968.0],["2017-04-24",59.0,59.5,58.75,59.5,32268.0],["2017-04-25",59.75,59.75,58.0,58.25,47540.0],["2017-04-26",57.75,59.75,57.75,59.0,33736.0],["2017-04-27",58.75,61.25,58.75,60.0,64300.0],["2017-04-28",59.5,59.75,58.25,58.5,27184.0],["2017-05-01",59.25,59.25,57.75,58.5,22720.0],["2017-05-02",58.25,58.5,56.5,56.75,43416.0],["2017-05-03",56.5,57.25,55.0,56.25,33848.0],["2017-05-04",56.25,56.75,55.25,55.75,24052.0],["2017-05-05",56.0,56.5,55.5,56.0,21688.0],["2017-05-08",56.25,57.25,55.75,56.75,21820.0],["2017-05-09",56.5,59.25,56.25,58.75,63896.0],["2017-05-10",59.25,59.25,58.0,58.5,24316.0],["2017-05-11",58.5,59.25,57.5,59.0,20724.0],["2017-05-12",59.75,59.75,58.0,58.75,25308.0],["2017-05-15",59.5,60.0,58.5,59.25,35496.0],["2017-05-16",59.25,59.75,58.25,59.75,29076.0],["2017-05-17",59.0,59.5,57.5,58.0,40116.0],["2017-05-18",57.75,59.0,57.5,58.5,24284.0],["2017-05-19",58.25,60.5,58.25,60.0,51028.0],["2017-05-22",60.25,63.0,60.0,61.75,55172.0],["2017-05-23",62.75,63.0,60.75,61.75,69064.0],["2017-05-24",61.5,63.75,60.75,63.25,56016.0],["2017-05-25",64.0,67.5,64.0,66.25,76056.0],["2017-05-26",66.75,67.0,63.0,63.75,45336.0],["2017-05-30",63.5,64.25,62.5,63.25,36468.0],["2017-05-31",63.75,63.75,59.25,60.75,47856.0],["2017-06-01",61.25,62.75,59.5,62.75,47104.0],["2017-06-02",60.5,60.5,56.25,59.25,133040.0],["2017-06-05",57.5,58.5,56.25,56.75,56056.0],["2017-06-06",56.75,56.75,55.0,56.25,50272.0],["2017-06-07",55.75,59.0,55.75,57.0,60308.0],["2017-06-08",57.0,58.25,56.75,57.0,34288.0],["2017-06-09",56.75,57.5,55.75,56.25,47744.0],["2017-06-12",56.0,56.75,55.5,56.0,37368.0],["2017-06-13",55.75,57.25,55.75,56.25,35152.0],["2017-06-14",56.5,58.5,56.0,58.0,32088.0],["2017-06-15",57.5,58.25,56.75,57.0,37668.0],["2017-06-16",56.5,58.25,55.75,57.75,66012.0],["2017-06-19",57.5,59.0,57.0,58.5,40928.0],["2017-06-20",58.5,62.25,57.75,62.0,83648.0],["2017-06-21",61.0,64.5,60.5,62.0,55856.0],["2017-06-22",62.0,62.5,61.0,61.25,24236.0],["2017-06-23",61.0,62.25,59.75,59.75,53316.0],["2017-06-26",60.0,61.5,59.75,61.25,35596.0],["2017-06-27",61.25,65.0,61.25,64.75,78012.0],["2017-06-28",65.0,70.5,64.75,68.75,114840.0],["2017-06-29",68.5,68.75,64.0,68.5,83040.0],["2017-06-30",68.5,70.25,67.75,70.0,62728.0],["2017-07-03",70.25,73.25,69.5,72.25,53480.0],["2017-07-05",71.75,71.75,69.0,70.5,51472.0],["2017-07-06",70.5,71.25,69.75,70.0,33824.0],["2017-07-07",69.5,72.25,69.25,72.0,53920.0],["2017-07-10",72.0,74.5,71.75,74.0,67292.0],["2017-07-11",74.25,74.5,69.5,69.5,79776.0],["2017-07-12",69.75,72.25,68.25,68.5,75668.0],["2017-07-13",68.25,70.0,62.0,63.25,151044.0],["2017-07-14",63.75,63.75,59.75,61.25,129892.0],["2017-07-17",61.25,64.25,60.5,62.75,76968.0],["2017-07-18",61.75,62.25,58.75,60.0,70576.0],["2017-07-19",60.0,62.75,60.0,62.25,107032.0],["2017-07-20",62.25,62.5,60.25,60.25,45696.0],["2017-07-21",61.5,61.5,60.0,60.25,60672.0],["2017-07-24",60.0,60.0,58.0,58.75,66804.0],["2017-07-25",58.75,60.5,58.75,60.25,35344.0],["2017-07-26",60.5,60.75,58.0,59.5,37508.0],["2017-07-27",59.5,59.75,57.0,57.5,51660.0],["2017-07-28",57.0,58.0,56.25,57.25,44100.0],["2017-07-31",57.0,57.0,54.25,55.0,75748.0],["2017-08-01",55.5,58.25,54.25,57.25,59428.0],["2017-08-02",56.5,58.25,56.0,57.25,46840.0],["2017-08-03",57.5,57.75,55.0,55.25,37572.0],["2017-08-04",55.5,57.25,55.5,56.75,25784.0],["2017-08-07",56.5,57.0,55.5,56.25,27424.0],["2017-08-08",56.25,59.0,56.25,58.0,56680.0],["2017-08-09",57.0,57.5,55.5,55.75,40904.0],["2017-08-10",55.75,56.0,52.5,53.25,84520.0],["2017-08-11",53.75,55.0,52.5,54.25,50812.0],["2017-08-14",55.0,56.25,54.0,56.0,29252.0],["2017-08-15",56.25,56.25,54.25,54.75,35464.0],["2017-08-16",54.75,55.75,54.0,54.25,18512.0],["2017-08-17",53.0,54.0,52.0,52.0,54976.0],["2017-08-18",51.5,51.75,50.25,50.5,46904.0],["2017-08-21",50.5,51.25,50.25,51.25,32512.0],["2017-08-22",51.0,51.75,50.0,51.0,25760.0],["2017-08-23",50.5,51.0,48.0,48.25,65224.0],["2017-08-24",48.25,51.0,48.25,49.75,66644.0],["2017-08-25",49.75,49.75,47.75,48.5,47052.0],["2017-08-28",48.75,49.75,44.75,45.5,103244.0],["2017-08-29",45.0,45.75,43.25,43.5,73960.0],["2017-08-30",43.25,46.0,43.25,44.5,52548.0],["2017-08-31",44.75,47.0,44.75,45.5,40728.0],["2017-09-01",45.75,47.0,44.5,47.0,47244.0],["2017-09-05",47.0,47.25,44.25,45.5,71704.0],["2017-09-06",45.5,47.25,45.5,46.5,82096.0],["2017-09-07",43.0,46.0,42.5,43.5,169424.0],["2017-09-08",43.25,44.25,41.5,43.25,76808.0],["2017-09-11",43.0,44.0,42.25,43.0,78340.0],["2017-09-12",43.0,43.75,42.5,43.5,57136.0],["2017-09-13",43.75,43.75,43.0,43.25,40296.0],["2017-09-14",42.5,46.0,42.0,45.0,67136.0],["2017-09-15",44.75,45.5,43.25,43.5,99892.0],["2017-09-18",43.5,44.0,43.0,43.0,37124.0],["2017-09-19",43.5,44.25,42.5,44.0,59376.0],["2017-09-20",44.0,44.0,42.25,43.0,62344.0],["2017-09-21",43.0,43.75,42.25,43.5,51068.0],["2017-09-22",43.5,44.5,43.0,43.75,21768.0],["2017-09-25",43.5,45.25,43.5,44.75,42988.0],["2017-09-26",44.75,46.5,44.5,46.5,41188.0],["2017-09-27",46.25,47.75,46.0,47.5,55624.0],["2017-09-28",47.25,48.25,46.5,48.0,48824.0],["2017-09-29",48.25,49.5,47.75,48.25,49780.0],["2017-10-02",49.25,49.75,48.25,48.75,37352.0],["2017-10-03",49.5,51.25,49.0,51.25,69180.0],["2017-10-04",51.0,54.25,50.5,53.0,116736.0],["2017-10-05",53.75,56.0,53.25,55.75,95336.0],["2017-10-06",55.5,57.5,54.5,56.25,71028.0],["2017-10-09",55.75,56.5,53.0,53.0,79140.0],["2017-10-10",52.5,56.25,52.25,56.0,66708.0],["2017-10-11",55.75,57.75,55.25,57.0,66092.0],["2017-10-12",56.75,57.5,55.5,57.25,42908.0],["2017-10-13",57.25,57.5,55.25,56.25,47856.0],["2017-10-16",56.25,57.5,55.75,57.25,48604.0],["2017-10-17",57.25,57.5,55.25,55.75,46544.0],["2017-10-18",56.25,58.75,55.5,57.25,69604.0],["2017-10-19",57.0,57.75,55.75,57.75,49988.0],["2017-10-20",58.25,59.0,56.0,56.5,47404.0],["2017-10-23",56.75,57.25,55.5,56.75,27680.0],["2017-10-24",56.5,57.75,56.0,57.5,25044.0],["2017-10-25",57.25,58.5,55.25,56.25,43392.0],["2017-10-26",56.5,57.75,55.75,57.5,29424.0],["2017-10-27",58.0,58.0,56.75,57.25,29832.0],["2017-10-30",58.0,58.75,56.5,57.75,54584.0],["2017-10-31",57.75,60.75,57.75,60.5,80572.0],["2017-11-01",61.0,62.0,59.75,61.0,57336.0],["2017-11-02",61.0,61.25,55.5,57.0,103664.0],["2017-11-03",58.25,59.0,56.75,57.75,47044.0],["2017-11-06",57.25,59.75,57.0,59.0,51144.0],["2017-11-07",59.5,60.0,57.75,58.0,35976.0],["2017-11-08",57.5,59.5,57.0,59.5,36272.0],["2017-11-09",58.25,59.75,57.75,59.0,29996.0],["2017-11-10",58.75,59.5,58.0,58.5,23656.0],["2017-11-13",58.25,59.0,57.5,57.75,34068.0],["2017-11-14",57.25,58.75,57.25,57.75,29992.0],["2017-11-15",57.75,58.0,56.75,57.25,44788.0],["2017-11-16",57.5,60.0,57.25,59.25,61008.0],["2017-11-17",58.5,64.5,58.5,62.25,135552.0],["2017-11-20",62.5,65.0,62.5,65.0,62436.0],["2017-11-21",65.5,69.75,65.0,68.0,100924.0],["2017-11-22",69.5,70.0,67.5,68.75,65420.0],["2017-11-24",69.5,70.0,68.5,70.0,20096.0],["2017-11-27",70.0,70.75,67.25,69.5,106528.0],["2017-11-28",69.75,72.0,69.25,71.0,89900.0],["2017-11-29",71.25,72.5,70.25,71.0,86768.0],["2017-11-30",71.0,72.25,69.75,71.25,77916.0],["2017-12-01",71.5,71.5,63.75,70.5,73412.0],["2017-12-04",67.0,70.25,66.75,67.75,66384.0],["2017-12-05",66.25,66.75,60.0,63.0,145448.0],["2017-12-06",63.0,64.5,61.5,62.75,46896.0],["2017-12-07",62.5,62.75,58.5,60.0,127576.0],["2017-12-08",60.0,63.5,59.75,63.0,80232.0],["2017-12-11",63.5,63.75,61.5,63.0,54376.0],["2017-12-12",63.5,63.75,62.0,63.5,57748.0],["2017-12-13",62.75,63.75,60.75,61.5,72436.0],["2017-12-14",61.25,62.0,60.0,60.5,47428.0],["2017-12-15",61.0,62.25,60.0,61.75,75508.0],["2017-12-18",62.0,65.5,62.0,65.25,65192.0],["2017-12-19",65.0,66.75,64.5,66.25,88872.0],["2017-12-20",66.0,67.5,64.0,66.75,64908.0],["2017-12-21",68.0,74.75,67.25,74.75,251656.0],["2017-12-22",71.5,72.0,67.0,70.0,127372.0],["2017-12-26",70.5,72.0,68.5,71.75,55500.0],["2017-12-27",71.75,73.75,71.25,73.25,65140.0],["2017-12-28",73.25,78.5,73.0,77.5,156812.0],["2017-12-29",78.25,84.0,78.25,83.75,304692.0],["2018-01-02",82.75,85.25,80.75,83.0,140196.0],["2018-01-03",82.75,84.5,81.75,82.25,127096.0],["2018-01-04",81.5,83.0,76.5,78.5,149700.0],["2018-01-05",77.5,79.25,76.5,78.5,84464.0],["2018-01-08",79.5,81.0,75.0,76.0,115444.0],["2018-01-09",76.75,78.25,75.5,76.5,74180.0],["2018-01-10",75.75,76.25,73.5,73.75,50568.0],["2018-01-11",74.25,77.0,73.75,75.0,93732.0],["2018-01-12",75.5,75.75,70.0,72.0,121924.0],["2018-01-16",72.5,73.75,66.0,66.25,131072.0],["2018-01-17",66.75,68.0,64.5,66.75,104600.0],["2018-01-18",66.25,67.25,64.5,64.75,69172.0],["2018-01-19",64.75,65.75,63.5,64.0,62940.0],["2018-01-22",63.5,64.5,62.75,64.0,41560.0],["2018-01-23",65.25,65.25,62.5,64.5,59904.0],["2018-01-24",64.75,66.25,63.0,63.5,74576.0],["2018-01-25",63.25,63.25,59.25,59.75,111012.0],["2018-01-26",60.0,60.75,57.25,58.25,153064.0],["2018-01-29",57.5,58.5,55.0,55.0,107288.0],["2018-01-30",55.0,55.0,51.25,51.75,145448.0],["2018-01-31",52.5,53.75,49.5,50.75,109584.0],["2018-02-01",49.75,54.25,48.75,52.25,139572.0],["2018-02-02",51.5,52.5,49.75,51.25,135948.0],["2018-02-05",50.5,52.0,49.75,50.0,143676.0],["2018-02-06",48.75,52.0,48.0,50.25,138448.0],["2018-02-07",50.25,51.75,49.5,49.75,95728.0],["2018-02-08",50.0,50.75,48.0,48.0,100316.0],["2018-02-09",48.75,49.75,47.25,48.75,91716.0],["2018-02-12",48.75,51.5,48.5,51.0,74092.0],["2018-02-13",50.75,51.75,49.75,50.5,45340.0],["2018-02-14",51.0,54.25,50.25,53.5,63068.0],["2018-02-15",53.5,54.0,51.75,53.0,66232.0],["2018-02-16",52.75,56.5,52.75,56.0,84016.0],["2018-02-20",60.0,62.25,57.75,58.5,215336.0],["2018-02-21",59.25,62.0,58.25,59.25,110920.0],["2018-02-22",60.0,60.0,55.75,56.0,96108.0],["2018-02-23",57.0,57.0,55.25,56.75,76088.0],["2018-02-26",57.5,59.75,55.75,58.75,93536.0],["2018-02-27",59.0,62.75,54.75,55.0,111044.0],["2018-02-28",56.5,56.75,53.25,54.5,115796.0],["2018-03-01",54.5,55.75,54.0,54.25,78844.0],["2018-03-02",54.0,57.0,53.75,56.75,57996.0],["2018-03-05",56.75,57.75,55.75,56.75,60180.0],["2018-03-06",57.25,58.75,56.0,58.75,53476.0],["2018-03-07",58.0,59.0,56.0,57.0,58828.0],["2018-03-08",54.75,55.25,51.25,54.5,100860.0],["2018-03-09",54.0,54.5,53.0,53.25,36096.0],["2018-03-12",53.0,54.25,52.0,52.75,62716.0],["2018-03-13",52.5,55.5,52.5,54.0,49756.0],["2018-03-14",54.0,54.0,50.75,51.0,83972.0],["2018-03-15",51.5,51.75,48.0,49.75,100444.0],["2018-03-16",49.5,51.5,49.0,51.25,123660.0],["2018-03-19",50.5,52.5,49.5,49.75,88844.0],["2018-03-20",50.0,51.0,48.0,48.0,68604.0],["2018-03-21",48.0,50.25,48.0,49.75,106504.0],["2018-03-22",49.0,50.75,47.75,48.0,81732.0],["2018-03-23",48.25,49.75,47.75,47.75,73988.0],["2018-03-26",48.25,49.0,45.75,48.75,97700.0],["2018-03-27",48.75,49.25,47.25,47.5,54220.0],["2018-03-28",47.5,48.75,45.25,45.5,70724.0],["2018-03-29",45.75,46.75,45.5,45.75,44148.0],["2018-04-02",45.75,46.25,43.75,43.75,60836.0],["2018-04-03",44.5,44.5,42.0,43.0,67372.0],["2018-04-04",42.5,47.25,42.5,46.5,96516.0],["2018-04-05",48.0,48.75,46.5,47.25,56440.0],["2018-04-06",46.75,49.0,45.75,46.75,56820.0],["2018-04-09",47.0,49.0,45.75,48.0,51356.0],["2018-04-10",48.75,49.0,46.25,46.75,39844.0],["2018-04-11",46.25,47.75,46.25,46.25,32596.0],["2018-04-12",46.75,47.75,44.5,47.25,88468.0],["2018-04-13",47.5,48.75,47.25,47.5,103580.0],["2018-04-16",47.5,48.5,46.75,48.25,26176.0],["2018-04-17",48.25,50.75,47.5,50.5,54092.0],["2018-04-18",50.75,51.25,50.0,51.0,33444.0],["2018-04-19",50.5,50.75,48.5,49.5,69216.0],["2018-04-20",49.0,50.0,49.0,49.5,34520.0],["2018-04-23",49.25,49.5,48.25,49.25,22864.0],["2018-04-24",49.25,50.25,48.75,49.25,69552.0],["2018-04-25",49.0,50.0,48.5,49.5,59184.0],["2018-04-26",49.25,52.25,49.25,51.0,73588.0],["2018-04-27",51.0,52.0,50.5,51.0,36852.0],["2018-04-30",51.25,51.75,49.75,50.25,35244.0],["2018-05-01",50.0,51.0,49.0,51.0,38344.0],["2018-05-02",50.0,51.25,49.0,50.25,40236.0],["2018-05-03",50.25,51.25,49.25,50.25,50564.0],["2018-05-04",50.5,51.5,49.75,51.25,72696.0],["2018-05-07",51.25,52.25,50.5,51.75,29192.0],["2018-05-08",51.0,52.25,50.0,51.25,45880.0],["2018-05-09",51.5,51.5,47.5,47.75,75800.0],["2018-05-10",47.5,48.75,47.0,47.0,37688.0],["2018-05-11",47.0,47.75,46.75,47.0,31780.0],["2018-05-14",47.0,47.5,45.25,45.25,48460.0],["2018-05-15",45.75,46.0,43.0,43.25,102524.0],["2018-05-16",43.25,43.5,41.25,42.75,90016.0],["2018-05-17",43.0,46.75,42.75,46.5,72512.0],["2018-05-18",46.75,47.5,46.0,47.25,33940.0],["2018-05-21",47.75,48.25,46.0,46.25,40812.0],["2018-05-22",46.0,46.5,45.0,45.75,27820.0],["2018-05-23",45.5,47.25,45.5,47.0,25296.0],["2018-05-24",47.0,47.75,45.5,46.0,27496.0],["2018-05-25",46.25,48.0,46.25,47.0,30032.0],["2018-05-29",47.25,47.75,46.0,46.75,24596.0],["2018-05-30",47.5,47.75,45.75,46.0,26980.0],["2018-05-31",46.25,46.75,44.0,44.5,46548.0],["2018-06-01",45.0,45.5,43.75,44.0,30432.0],["2018-06-04",44.25,47.75,44.25,47.75,48300.0],["2018-06-05",47.25,49.5,47.25,49.25,52704.0],["2018-06-06",49.0,51.0,48.25,50.25,64900.0],["2018-06-07",50.0,50.0,45.0,47.25,42496.0],["2018-06-08",47.25,48.75,47.0,48.75,46956.0],["2018-06-11",48.5,51.25,47.5,50.25,54888.0],["2018-06-12",50.25,51.0,49.75,50.25,41628.0],["2018-06-13",50.25,50.25,47.75,49.5,69024.0],["2018-06-14",49.5,50.0,47.5,48.0,65632.0],["2018-06-15",47.75,48.75,47.25,47.75,58832.0],["2018-06-18",47.25,47.5,46.0,46.5,52092.0],["2018-06-19",46.0,47.25,44.75,46.75,37372.0],["2018-06-20",47.25,47.25,45.25,46.0,34364.0],["2018-06-21",46.25,46.5,44.75,45.0,41344.0],["2018-06-22",45.0,45.5,42.75,42.75,117572.0],["2018-06-25",43.0,43.75,40.0,41.25,82304.0],["2018-06-26",42.75,43.25,40.0,42.0,64328.0],["2018-06-27",42.25,42.25,39.25,39.5,71712.0],["2018-06-28",39.75,41.5,38.75,41.5,53576.0],["2018-06-29",41.75,42.5,40.25,40.75,46092.0],["2018-07-02",40.75,41.25,39.5,40.25,22476.0],["2018-07-03",40.25,42.5,40.25,41.75,21328.0],["2018-07-05",42.0,43.25,41.25,43.0,23728.0],["2018-07-06",43.25,44.0,42.75,43.5,20024.0],["2018-07-09",43.75,43.75,42.75,43.75,14604.0],["2018-07-10",43.75,44.75,42.0,43.0,35168.0],["2018-07-11",43.0,44.0,42.75,44.0,25076.0],["2018-07-12",44.25,44.5,42.5,42.75,23624.0],["2018-07-13",42.5,44.0,42.5,43.0,17164.0],["2018-07-16",43.0,43.75,41.25,41.5,34408.0],["2018-07-17",41.5,44.5,41.5,44.0,52928.0],["2018-07-18",43.5,44.0,42.75,42.75,28988.0],["2018-07-19",42.75,43.75,42.5,43.0,27576.0],["2018-07-20",43.0,43.25,41.75,41.75,29428.0],["2018-07-23",41.75,42.25,40.5,40.5,43472.0],["2018-07-24",40.75,42.0,39.5,39.5,60288.0],["2018-07-25",39.75,40.0,38.0,38.25,60232.0],["2018-07-26",38.5,40.5,38.25,40.25,49320.0],["2018-07-27",40.75,40.75,37.75,38.75,53880.0],["2018-07-30",38.25,39.25,38.25,38.5,30368.0],["2018-07-31",39.0,40.25,38.25,39.25,36848.0],["2018-08-01",39.5,39.75,38.75,39.0,18540.0],["2018-08-02",38.75,39.75,38.75,39.25,17992.0],["2018-08-03",39.0,39.75,38.0,39.75,27344.0],["2018-08-06",39.75,40.0,38.75,39.0,17300.0],["2018-08-07",39.25,41.0,39.25,40.5,31668.0],["2018-08-08",39.25,42.25,39.25,42.25,47664.0],["2018-08-09",42.25,44.0,41.75,42.0,51644.0],["2018-08-10",41.75,41.75,40.25,41.0,25884.0],["2018-08-13",41.25,41.25,38.75,39.25,42648.0],["2018-08-14",39.25,39.5,39.0,39.5,27860.0],["2018-08-15",39.25,40.5,38.5,39.75,35692.0],["2018-08-16",39.75,40.25,38.75,38.75,17748.0],["2018-08-17",38.75,39.25,38.25,38.5,30820.0],["2018-08-20",38.75,39.25,38.5,38.5,14200.0],["2018-08-21",39.25,40.25,39.25,40.25,36796.0],["2018-08-22",40.0,40.75,39.75,40.25,30140.0],["2018-08-23",40.25,40.75,39.0,39.25,19152.0],["2018-08-24",39.25,39.75,39.0,39.0,10268.0],["2018-08-27",39.0,39.5,38.0,38.5,49624.0],["2018-08-28",38.75,39.25,38.0,38.0,18572.0],["2018-08-29",38.0,39.0,38.0,38.25,19384.0],["2018-08-30",38.25,38.75,38.0,38.25,18484.0],["2018-08-31",38.0,39.25,38.0,39.0,37232.0],["2018-09-04",38.5,39.25,38.0,38.75,18476.0],["2018-09-05",38.5,40.0,38.5,38.75,22852.0],["2018-09-06",39.0,39.75,38.0,38.25,24736.0],["2018-09-07",38.5,38.5,37.75,38.5,42540.0],["2018-09-10",40.0,41.0,38.0,39.75,64356.0],["2018-09-11",39.75,40.5,39.25,39.75,41352.0],["2018-09-12",39.25,42.5,39.25,42.25,78040.0],["2018-09-13",42.0,42.25,39.75,42.25,49616.0],["2018-09-14",41.75,43.25,41.5,42.5,42800.0],["2018-09-17",42.5,43.0,41.75,42.75,47128.0],["2018-09-18",42.5,42.75,41.25,42.25,35008.0],["2018-09-19",42.0,43.25,41.5,42.0,29400.0],["2018-09-20",41.75,42.5,41.25,42.0,31336.0],["2018-09-21",41.5,42.0,41.5,42.0,41568.0],["2018-09-24",41.75,42.0,41.25,41.25,28408.0],["2018-09-25",41.5,41.5,40.0,40.25,32096.0],["2018-09-26",40.0,41.0,39.75,39.75,24068.0],["2018-09-27",39.75,40.5,39.0,39.25,26512.0],["2018-09-28",39.5,40.0,39.0,40.0,23140.0],["2018-10-01",40.0,40.75,39.75,39.75,23280.0],["2018-10-02",39.5,40.25,38.75,40.0,28264.0],["2018-10-03",40.0,41.25,39.75,40.0,31624.0],["2018-10-04",39.75,40.5,39.0,39.0,22488.0],["2018-10-05",39.0,39.25,37.0,39.0,67056.0],["2018-10-08",38.75,40.75,38.75,40.0,18356.0],["2018-10-09",40.5,41.0,39.25,39.25,40724.0],["2018-10-10",39.25,39.75,38.5,38.5,28064.0],["2018-10-11",38.5,39.25,37.75,38.0,37788.0],["2018-10-12",38.25,38.75,37.5,37.75,28268.0],["2018-10-15",37.75,38.25,37.5,38.0,20228.0],["2018-10-16",38.25,39.25,38.0,39.25,28160.0],["2018-10-17",39.5,39.5,38.0,38.25,15220.0],["2018-10-18",38.0,38.5,37.5,37.75,20568.0],["2018-10-19",37.75,38.5,35.25,35.25,65412.0],["2018-10-22",35.75,36.25,33.5,34.25,59332.0],["2018-10-23",34.0,35.75,33.25,34.25,63612.0],["2018-10-24",34.75,36.75,34.0,34.0,50752.0],["2018-10-25",34.5,36.0,34.5,35.5,21176.0],["2018-10-26",35.0,38.25,34.75,38.0,57232.0],["2018-10-29",38.25,38.25,35.25,36.0,24328.0],["2018-10-30",36.0,38.0,36.0,37.75,29600.0],["2018-10-31",37.75,38.0,35.0,36.5,31632.0],["2018-11-01",36.75,37.5,35.75,36.0,38996.0],["2018-11-02",36.25,36.5,34.5,35.75,29272.0],["2018-11-05",36.25,36.75,35.25,35.75,32204.0],["2018-11-06",35.5,36.25,34.25,34.75,40012.0],["2018-11-07",34.75,35.0,33.75,34.5,35252.0],["2018-11-08",34.5,34.5,32.5,34.25,38532.0],["2018-11-09",34.25,34.25,32.5,33.0,30116.0],["2018-11-12",33.0,33.75,32.5,32.5,25008.0],["2018-11-13",32.5,34.0,32.5,32.75,46952.0],["2018-11-14",33.0,33.5,31.5,32.25,32568.0],["2018-11-15",32.0,32.5,30.5,31.25,37736.0],["2018-11-16",31.25,32.75,31.25,32.25,34708.0],["2018-11-19",32.75,33.75,31.25,32.25,34988.0],["2018-11-20",31.75,32.75,31.75,31.75,29204.0],["2018-11-21",32.0,33.0,31.5,32.5,24972.0],["2018-11-23",31.75,32.25,31.5,31.75,11192.0],["2018-11-26",32.0,32.25,31.0,31.5,31572.0],["2018-11-27",31.75,32.25,31.25,31.5,30832.0],["2018-11-28",32.0,32.75,30.75,32.5,51264.0],["2018-11-29",33.0,33.5,31.75,32.5,28788.0],["2018-11-30",33.0,33.0,31.75,31.75,50688.0],["2018-12-03",31.25,32.0,29.5,30.5,56128.0],["2018-12-04",30.0,30.25,27.25,27.5,77812.0],["2018-12-06",28.0,30.25,27.75,29.5,57104.0],["2018-12-07",30.0,31.25,29.25,29.25,51092.0],["2018-12-10",29.5,29.75,27.5,28.0,42552.0],["2018-12-11",28.25,28.25,26.25,27.5,59884.0],["2018-12-12",27.5,28.0,26.25,26.5,51708.0],["2018-12-13",26.5,27.75,25.0,25.25,51324.0],["2018-12-14",25.0,25.25,21.25,23.0,118788.0],["2018-12-17",23.0,23.5,21.75,21.75,68484.0],["2018-12-18",22.0,23.0,21.25,21.75,66748.0],["2018-12-19",22.0,22.75,21.25,21.25,62892.0],["2018-12-20",21.5,22.25,19.75,21.0,65664.0],["2018-12-21",21.0,21.25,16.25,16.5,155412.0],["2018-12-24",17.0,18.25,16.5,16.5,51264.0],["2018-12-26",17.25,17.5,16.25,16.75,99828.0],["2018-12-27",16.75,18.25,16.75,17.5,167644.0],["2018-12-28",17.75,18.25,16.0,17.5,89944.0],["2018-12-31",17.25,17.5,16.25,17.0,92268.0],["2019-01-02",17.0,19.25,16.75,19.0,57204.0],["2019-01-03",19.0,19.25,17.75,18.0,33984.0],["2019-01-04",18.75,20.0,18.5,19.5,45592.0],["2019-01-07",19.5,20.75,19.5,19.75,41660.0],["2019-01-08",20.5,20.75,19.75,20.75,38352.0],["2019-01-09",21.0,21.25,20.0,21.0,71032.0],["2019-01-10",20.75,21.25,19.75,20.75,46632.0],["2019-01-11",21.0,21.0,20.0,20.25,45216.0],["2019-01-14",20.0,20.0,18.0,18.75,130676.0],["2019-01-15",18.75,19.0,17.75,18.0,56568.0],["2019-01-16",17.75,18.0,16.25,16.25,77136.0],["2019-01-17",16.5,17.0,16.0,16.5,58876.0],["2019-01-18",16.75,17.5,15.5,16.25,47000.0],["2019-01-22",16.25,16.25,15.25,15.25,47076.0],["2019-01-23",15.5,15.5,14.25,15.0,78208.0],["2019-01-24",15.25,16.0,14.75,15.75,40512.0],["2019-01-25",16.0,16.5,15.25,15.25,40444.0],["2019-01-28",16.0,16.5,15.25,15.5,32976.0],["2019-01-29",16.0,17.0,15.25,16.5,72036.0],["2019-01-30",17.0,18.0,16.0,16.75,77960.0],["2019-01-31",17.0,18.0,16.75,17.75,62956.0],["2019-02-01",18.0,18.25,16.75,17.25,43820.0],["2019-02-04",17.75,18.0,17.25,17.5,24164.0],["2019-02-05",18.0,18.25,17.25,17.75,21572.0],["2019-02-06",18.5,18.5,16.5,16.75,30704.0],["2019-02-07",16.75,17.5,15.75,16.25,39552.0],["2019-02-08",16.0,16.25,15.5,16.0,12944.0],["2019-02-11",16.5,16.5,15.5,16.5,33860.0],["2019-02-12",16.25,17.25,16.25,17.0,46168.0],["2019-02-13",17.0,17.0,16.25,16.5,30368.0],["2019-02-14",16.5,16.75,16.0,16.25,26860.0],["2019-02-15",16.25,16.75,16.0,16.25,38088.0],["2019-02-19",16.25,17.0,16.0,16.75,29520.0],["2019-02-20",16.75,17.5,16.75,17.0,30476.0],["2019-02-21",16.5,17.0,16.25,16.5,29568.0],["2019-02-22",16.5,17.25,16.25,16.75,31992.0],["2019-02-25",17.0,17.75,16.75,17.5,33544.0],["2019-02-26",17.5,17.5,16.5,17.5,45652.0],["2019-02-27",17.5,17.5,16.75,17.0,28548.0],["2019-02-28",17.0,17.5,16.5,17.0,41584.0],["2019-03-01",17.5,17.5,16.0,16.25,54652.0],["2019-03-04",16.5,16.5,15.5,15.5,60196.0],["2019-03-05",15.5,15.75,14.75,15.0,52100.0],["2019-03-06",15.5,15.5,14.75,15.0,33768.0],["2019-03-07",15.0,16.0,14.5,15.5,61400.0],["2019-03-08",15.25,17.0,15.25,16.25,44876.0],["2019-03-11",16.25,16.5,14.5,14.75,91872.0],["2019-03-12",14.75,15.75,14.75,15.25,64264.0],["2019-03-13",15.5,15.5,14.75,14.75,44112.0],["2019-03-14",15.25,15.25,14.5,14.5,60420.0],["2019-03-15",14.75,15.25,14.25,15.0,145964.0],["2019-03-18",14.75,15.0,14.25,14.5,32024.0],["2019-03-19",14.5,14.75,14.25,14.25,22240.0],["2019-03-20",14.25,14.25,13.0,13.25,66204.0],["2019-03-21",13.25,14.0,13.25,13.5,48452.0],["2019-03-22",13.25,13.5,12.0,12.0,61400.0],["2019-03-25",12.75,13.0,12.25,13.0,39452.0],["2019-03-26",13.0,13.0,12.25,13.0,37548.0],["2019-03-27",13.25,13.75,12.75,13.5,53412.0],["2019-03-28",13.5,14.75,13.25,13.75,43836.0],["2019-03-29",13.83,13.83,10.58,10.97,440800.0],["2019-04-01",11.0,12.85,10.85,12.6,195500.0],["2019-04-02",12.51,12.78,12.2,12.58,180200.0],["2019-04-03",12.64,12.76,12.3,12.67,116800.0],["2019-04-04",12.46,13.6,12.46,13.51,127000.0],["2019-04-05",13.46,13.97,13.27,13.28,175800.0],["2019-04-08",13.3,14.33,12.88,13.84,124800.0],["2019-04-09",13.79,13.97,13.27,13.66,116600.0],["2019-04-10",13.65,13.65,13.08,13.4,87500.0],["2019-04-11",13.34,13.49,12.75,13.34,95500.0],["2019-04-12",13.43,13.97,13.07,13.56,120500.0],["2019-04-15",13.68,15.22,13.59,14.42,235200.0],["2019-04-16",14.36,15.39,14.34,15.1,144500.0],["2019-04-17",15.07,15.64,14.69,14.85,154300.0],["2019-04-18",14.88,15.49,14.75,15.37,78000.0],["2019-04-22",15.37,15.37,14.58,15.13,75400.0],["2019-04-23",15.29,16.07,15.02,15.37,130700.0],["2019-04-24",15.43,16.04,15.2,15.8,117800.0],["2019-04-25",15.9,15.95,14.6,14.96,100800.0],["2019-04-26",14.99,15.49,14.61,15.39,78800.0],["2019-04-29",15.5,15.99,15.41,15.5,73900.0],["2019-04-30",15.43,15.69,15.18,15.22,74600.0],["2019-05-01",15.3,15.86,15.27,15.36,75700.0],["2019-05-02",15.29,15.8,15.25,15.61,66400.0],["2019-05-03",15.66,16.43,15.48,16.36,95700.0],["2019-05-06",16.22,17.24,15.88,17.14,98600.0],["2019-05-07",16.91,17.16,15.84,16.07,95500.0],["2019-05-08",16.06,17.2,15.95,16.99,73600.0],["2019-05-09",16.78,16.78,15.42,16.0,128300.0],["2019-05-10",15.97,16.52,15.54,16.46,64900.0],["2019-05-13",16.36,16.36,14.7,14.9,142300.0],["2019-05-14",15.0,15.36,14.8,15.05,39600.0],["2019-05-15",14.92,15.77,14.6,15.51,82800.0],["2019-05-16",15.6,15.87,15.41,15.55,51600.0],["2019-05-17",15.39,15.39,13.95,14.16,137100.0],["2019-05-20",14.08,14.08,13.62,13.69,54900.0],["2019-05-21",13.65,13.68,13.02,13.1,108100.0],["2019-05-22",13.0,13.01,11.65,11.7,144300.0],["2019-05-23",11.48,11.54,10.54,10.77,113700.0],["2019-05-24",10.8,11.36,10.63,11.22,95400.0],["2019-05-28",11.3,11.48,9.53,9.55,256200.0],["2019-05-29",9.47,9.47,8.51,8.64,223900.0],["2019-05-30",8.71,9.11,8.47,9.02,153400.0],["2019-05-31",8.87,9.6,8.8,9.5,125500.0],["2019-06-03",9.58,10.35,9.36,9.91,124300.0],["2019-06-04",10.18,10.44,9.85,10.02,146600.0],["2019-06-05",10.0,10.09,9.11,9.97,143000.0],["2019-06-06",9.52,10.05,8.57,8.96,243800.0],["2019-06-07",8.96,9.21,8.41,8.45,215000.0],["2019-06-10",8.5,9.48,8.5,8.8,325600.0],["2019-06-11",8.88,8.91,8.32,8.4,244300.0],["2019-06-12",8.4,8.4,7.81,7.89,255800.0],["2019-06-13",7.92,8.46,7.79,8.19,193200.0],["2019-06-14",8.15,8.15,7.44,7.85,294400.0],["2019-06-17",7.84,7.89,7.36,7.43,179800.0],["2019-06-18",7.32,8.22,7.32,7.74,216400.0],["2019-06-19",7.7,7.87,7.41,7.71,171400.0],["2019-06-20",7.75,7.92,7.4,7.6,108800.0],["2019-06-21",7.52,7.68,7.13,7.23,231000.0],["2019-06-24",7.16,7.29,6.9,7.1,186200.0],["2019-06-25",7.09,7.22,6.67,6.76,217300.0],["2019-06-26",6.77,6.85,6.58,6.77,155000.0],["2019-06-27",6.78,7.3,6.73,7.2,206800.0],["2019-06-28",7.27,7.75,7.25,7.6,622500.0],["2019-07-01",7.93,8.55,7.93,8.48,374000.0],["2019-07-02",8.45,9.17,8.29,8.72,318500.0],["2019-07-03",8.71,8.82,8.11,8.29,144500.0],["2019-07-05",8.25,8.26,7.81,8.18,122400.0],["2019-07-08",8.14,8.38,7.96,8.19,134100.0],["2019-07-09",8.18,8.26,7.78,7.85,88700.0],["2019-07-10",7.92,8.31,7.78,8.23,101800.0],["2019-07-11",8.36,8.6,8.0,8.57,115600.0],["2019-07-12",8.58,9.23,8.58,9.17,195500.0],["2019-07-15",9.21,9.33,8.67,8.78,181700.0],["2019-07-16",8.79,9.11,8.6,8.85,121800.0],["2019-07-17",8.87,8.87,8.45,8.58,158400.0],["2019-07-18",8.53,8.53,6.93,6.98,312600.0],["2019-07-19",6.88,7.07,6.54,6.63,201200.0],["2019-07-22",6.6,6.76,6.25,6.49,233700.0],["2019-07-23",6.55,6.65,5.75,5.81,316200.0],["2019-07-24",5.86,6.37,5.52,5.82,198400.0],["2019-07-25",5.85,7.22,5.85,6.99,479700.0],["2019-07-26",6.88,6.88,6.13,6.26,243900.0],["2019-07-29",6.2,6.33,5.96,6.2,97700.0],["2019-07-30",6.08,6.26,5.9,6.09,156500.0],["2019-07-31",6.1,6.22,5.9,6.0,123500.0],["2019-08-01",5.96,6.12,5.73,6.11,231000.0],["2019-08-02",6.07,6.07,5.69,5.82,337900.0],["2019-08-05",5.68,5.68,5.21,5.45,176000.0],["2019-08-06",5.54,5.88,5.45,5.74,110300.0],["2019-08-07",5.6,5.98,5.34,5.91,114800.0],["2019-08-08",5.98,6.04,5.73,5.83,125700.0],["2019-08-09",5.82,5.82,5.41,5.43,126200.0],["2019-08-12",5.36,5.51,5.16,5.43,84700.0],["2019-08-13",5.43,5.84,5.43,5.68,127700.0],["2019-08-14",5.58,5.58,5.15,5.44,176000.0],["2019-08-15",5.45,5.52,5.29,5.45,135900.0],["2019-08-16",5.46,5.65,5.29,5.51,96500.0],["2019-08-19",5.63,6.41,5.56,6.25,232200.0],["2019-08-20",6.27,6.72,6.17,6.69,154100.0],["2019-08-21",6.69,7.94,6.59,7.93,364800.0],["2019-08-22",8.01,8.39,7.62,8.28,257500.0],["2019-08-23",8.18,8.58,7.92,8.09,225400.0],["2019-08-26",8.15,8.21,7.22,7.58,158200.0],["2019-08-27",7.61,7.8,6.8,6.81,150600.0],["2019-08-28",6.78,7.45,6.61,7.32,99300.0],["2019-08-29",7.4,7.87,7.38,7.6,111200.0],["2019-08-30",7.66,8.35,7.62,8.24,94300.0],["2019-09-03",8.2,8.39,7.69,7.87,169800.0],["2019-09-04",7.95,8.95,7.95,8.28,362900.0],["2019-09-05",8.68,10.93,8.4,10.52,646600.0],["2019-09-06",10.46,13.97,9.87,12.69,932100.0],["2019-09-09",13.0,16.0,13.0,15.3,1066100.0],["2019-09-10",15.0,15.3,13.81,15.29,522500.0],["2019-09-11",15.29,15.67,14.65,15.11,297600.0],["2019-09-12",15.19,15.46,14.78,15.02,229900.0],["2019-09-13",15.35,16.55,15.13,15.31,296200.0],["2019-09-16",15.12,15.72,14.45,15.25,225100.0],["2019-09-17",15.16,15.44,14.35,14.97,160900.0],["2019-09-18",14.94,15.5,14.58,15.13,155200.0],["2019-09-19",15.17,16.18,14.76,15.68,205600.0],["2019-09-20",15.74,16.49,15.31,16.16,326100.0],["2019-09-23",15.93,17.38,15.71,17.02,221200.0],["2019-09-24",16.99,17.8,16.06,16.53,255500.0],["2019-09-25",16.53,19.99,16.53,19.76,483300.0],["2019-09-26",19.76,19.8,18.55,19.24,242000.0],["2019-09-27",19.32,19.81,18.02,18.42,177800.0],["2019-09-30",18.58,19.49,18.42,19.25,167400.0],["2019-10-01",19.23,19.99,18.49,18.63,117000.0],["2019-10-02",18.32,18.61,17.72,18.49,118700.0],["2019-10-03",18.35,18.74,17.64,18.48,126100.0],["2019-10-04",18.54,19.0,17.78,18.79,213400.0],["2019-10-07",18.71,20.03,18.62,19.91,164900.0],["2019-10-08",19.63,22.94,19.63,22.57,453200.0],["2019-10-09",22.44,23.83,21.6,21.78,383700.0],["2019-10-10",21.89,23.48,21.22,21.85,260600.0],["2019-10-11",22.49,23.8,22.4,23.35,301300.0],["2019-10-14",23.36,25.63,23.35,24.9,352000.0],["2019-10-15",25.11,26.5,24.6,26.25,374900.0],["2019-10-16",26.11,28.6,25.71,28.17,474900.0],["2019-10-17",28.58,28.74,23.51,25.29,737300.0],["2019-10-18",24.82,26.99,23.73,26.86,357700.0],["2019-10-21",26.9,28.42,26.28,26.99,395000.0],["2019-10-22",27.25,29.35,27.23,27.77,382000.0],["2019-10-23",27.5,29.44,26.86,28.45,330800.0],["2019-10-24",28.58,30.0,28.06,29.8,281500.0],["2019-10-25",29.49,30.35,27.46,28.48,336400.0],["2019-10-28",28.5,28.78,26.16,26.52,305500.0],["2019-10-29",26.31,26.88,24.18,24.71,349000.0],["2019-10-30",24.7,25.75,22.56,25.13,411100.0],["2019-10-31",24.87,25.98,24.0,25.08,156000.0],["2019-11-01",25.6,27.77,25.6,26.76,275700.0],["2019-11-04",26.79,27.39,25.77,25.83,218200.0],["2019-11-05",25.84,26.17,24.6,24.75,208300.0],["2019-11-06",24.89,25.67,23.56,25.4,269500.0],["2019-11-07",25.49,26.2,24.42,24.73,256900.0],["2019-11-08",24.42,24.44,23.29,23.35,259200.0],["2019-11-11",23.06,23.44,22.37,22.59,243700.0],["2019-11-12",22.78,23.2,21.52,22.73,263100.0],["2019-11-13",22.45,23.4,22.45,22.97,97500.0],["2019-11-14",22.75,24.25,22.75,23.69,198400.0],["2019-11-15",23.76,23.98,22.81,23.81,114400.0],["2019-11-18",23.79,24.12,22.76,23.04,277900.0],["2019-11-19",23.09,23.63,21.67,21.86,226000.0],["2019-11-20",21.78,22.89,20.61,21.57,272300.0],["2019-11-21",21.53,21.65,20.8,21.44,281300.0],["2019-11-22",20.81,21.56,20.06,20.12,205200.0],["2019-11-25",20.13,21.95,20.1,21.25,143400.0],["2019-11-26",21.18,22.4,20.81,21.96,203800.0],["2019-11-27",21.98,22.55,21.61,21.82,82100.0],["2019-11-29",21.87,22.67,21.59,22.3,71100.0],["2019-12-02",22.61,23.03,20.42,20.76,217800.0],["2019-12-03",20.38,21.15,19.85,21.0,161800.0],["2019-12-04",21.14,21.67,20.74,21.45,127200.0],["2019-12-05",21.45,25.45,21.45,24.96,482400.0],["2019-12-06",25.3,28.65,25.18,26.94,387200.0],["2019-12-09",27.14,29.72,26.98,28.35,217400.0],["2019-12-10",28.27,28.59,27.04,27.67,218000.0],["2019-12-11",27.99,29.42,27.85,28.67,147800.0],["2019-12-12",28.61,29.37,27.5,27.91,188300.0],["2019-12-13",27.74,27.74,24.53,24.97,237600.0],["2019-12-16",25.16,25.72,24.45,24.57,149800.0],["2019-12-17",24.5,25.12,23.4,23.51,128700.0],["2019-12-18",23.41,23.73,22.15,22.28,168700.0],["2019-12-19",22.28,22.3,20.63,20.74,271600.0],["2019-12-20",20.74,21.37,20.25,21.3,206600.0],["2019-12-23",21.45,21.85,20.55,21.08,179600.0],["2019-12-24",20.99,21.93,20.5,21.75,90800.0],["2019-12-26",21.89,21.96,21.13,21.32,101200.0],["2019-12-27",21.41,21.5,20.7,21.1,125900.0],["2019-12-30",20.97,20.99,20.15,20.58,192500.0],["2019-12-31",20.38,21.06,20.18,20.87,226200.0],["2020-01-02",21.08,23.28,20.85,22.53,302400.0],["2020-01-03",21.65,22.28,20.61,20.94,211300.0],["2020-01-06",20.53,21.46,20.27,20.79,194500.0],["2020-01-07",20.78,21.31,20.52,20.96,104600.0],["2020-01-08",20.96,22.4,20.65,20.84,160700.0],["2020-01-09",21.02,21.11,20.25,20.89,182000.0],["2020-01-10",20.72,22.16,20.72,21.7,201600.0],["2020-01-13",21.76,22.92,21.44,22.88,157000.0],["2020-01-14",22.58,24.7,22.46,24.51,218200.0],["2020-01-15",24.51,26.38,24.51,26.07,193800.0],["2020-01-16",26.3,27.3,26.07,26.42,156800.0],["2020-01-17",26.61,27.73,26.14,27.09,217700.0],["2020-01-21",27.09,28.48,27.04,28.17,156600.0],["2020-01-22",28.31,29.86,27.89,28.87,224000.0],["2020-01-23",28.55,31.75,28.36,31.27,269400.0],["2020-01-24",31.36,32.9,28.8,29.62,231600.0],["2020-01-27",28.57,30.09,28.49,29.68,87900.0],["2020-01-28",30.36,31.8,30.36,31.36,161400.0],["2020-01-29",31.5,31.5,29.62,30.2,160500.0],["2020-01-30",29.87,30.9,29.57,29.96,111500.0],["2020-01-31",29.65,29.65,25.44,25.56,214800.0],["2020-02-03",25.51,25.73,23.12,23.27,251400.0],["2020-02-04",23.5,24.06,22.31,23.57,242100.0],["2020-02-05",24.0,25.08,22.92,24.65,202500.0],["2020-02-06",25.03,25.72,24.27,24.51,184900.0],["2020-02-07",24.35,25.27,23.5,24.93,114400.0],["2020-02-10",24.89,26.46,24.5,26.35,135900.0],["2020-02-11",26.8,29.17,26.6,28.96,215500.0],["2020-02-12",29.07,30.34,28.65,29.15,130900.0],["2020-02-13",28.96,29.92,28.25,28.69,77000.0],["2020-02-14",28.72,28.98,27.26,27.59,155000.0],["2020-02-18",27.41,28.98,27.27,28.82,72100.0],["2020-02-19",28.8,31.57,28.8,31.52,159100.0],["2020-02-20",31.57,32.55,28.88,30.54,115600.0],["2020-02-21",30.38,30.9,29.31,30.47,146100.0],["2020-02-24",28.53,29.9,28.41,29.61,62900.0],["2020-02-25",29.57,29.87,25.86,25.95,277600.0],["2020-02-26",25.76,27.45,25.5,26.3,118700.0],["2020-02-27",25.0,26.53,23.6,25.42,160400.0],["2020-02-28",23.79,26.03,23.65,24.75,88700.0],["2020-03-02",25.0,25.17,23.73,24.61,155400.0],["2020-03-03",24.66,26.8,24.02,25.61,145400.0],["2020-03-04",26.48,27.6,25.82,26.67,116500.0],["2020-03-05",25.74,26.38,24.19,24.65,135800.0],["2020-03-06",23.97,24.43,22.7,23.19,98200.0],["2020-03-09",19.7,21.16,18.48,18.49,173100.0],["2020-03-10",19.32,19.33,13.78,16.92,356200.0],["2020-03-11",16.28,16.28,12.65,12.81,300000.0],["2020-03-12",9.37,10.92,8.77,10.21,314500.0],["2020-03-13",11.05,11.23,7.3,9.9,229500.0],["2020-03-16",8.2,8.3,6.75,7.0,322800.0],["2020-03-17",7.14,7.78,6.09,7.08,294700.0],["2020-03-18",6.81,6.97,5.12,5.72,317900.0],["2020-03-19",5.78,8.87,5.46,7.57,411100.0],["2020-03-20",7.96,8.65,7.01,7.82,269400.0],["2020-03-23",7.59,7.7,6.25,6.91,211400.0],["2020-03-24",7.55,10.46,7.55,9.57,309300.0],["2020-03-25",9.9,11.81,9.2,11.24,309800.0],["2020-03-26",11.8,11.8,10.11,10.35,306200.0],["2020-03-27",10.28,10.28,9.26,9.61,162900.0],["2020-03-30",9.51,9.51,8.25,8.3,202300.0],["2020-03-31",8.03,9.15,8.03,8.24,143300.0],["2020-04-01",7.8,8.78,6.92,6.97,226000.0],["2020-04-02",7.2,7.51,6.35,6.61,189500.0],["2020-04-03",6.76,6.94,6.16,6.44,205900.0],["2020-04-06",6.99,8.0,6.86,7.48,317200.0],["2020-04-07",8.0,8.77,7.28,7.64,315100.0],["2020-04-08",7.98,9.96,7.7,9.52,537600.0],["2020-04-09",10.24,12.0,9.83,10.48,497200.0],["2020-04-13",10.5,11.0,9.07,10.06,230400.0],["2020-04-14",10.61,11.49,10.12,10.61,255300.0],["2020-04-15",10.3,10.3,9.6,9.81,248400.0],["2020-04-16",9.75,9.84,8.52,9.05,135100.0],["2020-04-17",9.86,10.37,9.35,9.76,193100.0],["2020-04-20",9.49,9.53,9.0,9.24,163800.0],["2020-04-21",9.0,9.41,8.51,9.1,203300.0],["2020-04-22",9.34,9.35,8.7,8.84,86800.0],["2020-04-23",8.98,9.2,8.6,8.76,119600.0],["2020-04-24",8.77,9.76,8.68,9.63,186700.0],["2020-04-27",9.92,10.28,9.75,9.88,272000.0],["2020-04-28",10.3,12.24,10.19,11.91,507300.0],["2020-04-29",11.96,14.17,11.96,13.19,410900.0],["2020-04-30",12.42,12.8,11.45,12.62,240100.0],["2020-05-01",12.05,12.33,11.01,11.7,114600.0],["2020-05-04",11.35,12.26,11.0,11.98,106600.0],["2020-05-05",12.57,13.33,10.72,10.89,422900.0],["2020-05-06",10.78,11.43,10.38,10.54,119300.0],["2020-05-07",11.31,11.31,10.41,10.82,152100.0],["2020-05-08",11.09,12.33,10.65,12.28,251400.0],["2020-05-11",12.38,12.49,11.33,11.82,160000.0],["2020-05-12",11.86,12.08,11.27,11.43,81300.0],["2020-05-13",11.36,11.46,10.2,10.56,145400.0],["2020-05-14",10.32,10.94,9.67,10.87,163300.0],["2020-05-15",10.82,11.58,10.33,11.14,104200.0],["2020-05-18",11.74,13.29,11.74,13.06,287100.0],["2020-05-19",13.06,13.97,12.51,13.28,169600.0],["2020-05-20",13.48,14.5,12.44,12.99,215600.0],["2020-05-21",12.82,13.64,12.52,12.86,210400.0],["2020-05-22",13.0,13.6,12.68,13.56,103800.0],["2020-05-26",14.23,15.55,13.98,14.92,224000.0],["2020-05-27",15.75,17.25,14.55,17.1,272700.0],["2020-05-28",17.9,17.95,15.89,16.01,267500.0],["2020-05-29",15.7,16.67,15.38,16.35,96700.0],["2020-06-01",16.47,17.45,16.09,16.21,148700.0],["2020-06-02",16.34,17.71,16.22,17.49,192400.0],["2020-06-03",17.8,17.95,16.76,17.36,297100.0],["2020-06-04",18.15,23.28,17.5,22.13,621600.0],["2020-06-05",23.71,26.72,23.71,25.81,468000.0],["2020-06-08",26.68,27.88,26.14,26.7,381000.0],["2020-06-09",25.89,29.78,25.0,27.66,444400.0],["2020-06-10",27.66,27.84,25.67,26.42,263900.0],["2020-06-11",24.31,25.25,19.27,19.56,419900.0],["2020-06-12",21.25,21.98,19.59,20.94,649700.0],["2020-06-15",19.36,23.88,18.71,23.85,314900.0],["2020-06-16",26.24,27.02,23.98,26.39,330700.0],["2020-06-17",26.47,27.0,24.75,25.09,130400.0],["2020-06-18",24.5,25.88,23.53,24.0,148700.0],["2020-06-19",24.76,24.98,22.15,23.31,182600.0],["2020-06-22",22.88,23.15,22.08,23.09,146100.0],["2020-06-23",23.7,23.98,22.69,23.69,159900.0],["2020-06-24",22.87,23.5,21.13,22.85,177800.0],["2020-06-25",22.25,22.81,21.26,22.0,148700.0],["2020-06-26",21.79,21.79,20.49,20.79,108700.0],["2020-06-29",21.06,23.61,20.25,23.26,183600.0],["2020-06-30",23.26,23.72,22.52,23.39,104100.0],["2020-07-01",23.51,23.68,21.89,21.96,101900.0],["2020-07-02",23.01,23.4,21.18,21.98,190800.0],["2020-07-06",22.69,22.69,21.38,21.63,96300.0],["2020-07-07",21.3,21.91,20.5,21.4,168000.0],["2020-07-08",21.76,23.65,21.59,22.29,211700.0],["2020-07-09",22.21,22.78,20.38,21.04,172900.0],["2020-07-10",21.15,22.4,20.74,21.63,132500.0],["2020-07-13",22.3,22.3,20.0,20.18,146000.0],["2020-07-14",20.18,20.9,19.07,20.49,266100.0],["2020-07-15",21.66,21.88,20.35,21.51,190200.0],["2020-07-16",21.13,22.97,20.69,22.61,171600.0],["2020-07-17",22.81,23.96,21.58,22.18,151800.0],["2020-07-20",22.5,22.83,21.76,22.0,103500.0],["2020-07-21",22.5,22.72,21.6,21.76,81100.0],["2020-07-22",21.66,23.63,21.39,22.92,180000.0],["2020-07-23",23.14,24.33,21.01,22.37,211100.0],["2020-07-24",21.84,22.49,21.02,21.65,104000.0],["2020-07-27",21.96,22.09,21.27,21.74,95100.0],["2020-07-28",21.75,22.33,21.23,21.39,136200.0],["2020-07-29",21.48,26.22,21.44,26.11,378400.0],["2020-07-30",25.43,25.45,23.71,24.44,199900.0],["2020-07-31",24.24,24.87,22.1,23.3,238600.0],["2020-08-03",23.57,25.48,23.5,24.65,151600.0],["2020-08-04",24.45,25.7,24.27,25.22,211000.0],["2020-08-05",25.81,26.1,25.0,25.67,192800.0],["2020-08-06",25.76,27.78,25.5,26.6,366100.0],["2020-08-07",26.5,27.68,25.07,25.69,203500.0],["2020-08-10",25.91,28.6,25.9,27.21,275700.0],["2020-08-11",27.98,28.26,26.0,26.19,255500.0],["2020-08-12",26.77,27.97,26.31,27.5,153900.0],["2020-08-13",27.52,29.62,27.33,28.65,241800.0],["2020-08-14",28.69,29.25,27.71,28.53,124200.0],["2020-08-17",29.03,34.59,28.7,34.31,467900.0],["2020-08-18",35.08,35.77,33.02,33.22,319100.0],["2020-08-19",33.46,34.15,32.05,33.66,120900.0],["2020-08-20",33.58,35.3,33.5,33.5,109600.0],["2020-08-21",33.08,34.83,33.08,34.38,152000.0],["2020-08-24",35.14,35.25,33.52,34.31,135500.0],["2020-08-25",34.22,34.38,32.52,33.3,162000.0],["2020-08-26",33.5,34.72,32.89,33.72,126100.0],["2020-08-27",34.0,34.3,32.08,32.83,78100.0],["2020-08-28",33.03,33.9,32.95,33.28,107800.0],["2020-08-31",33.5,33.82,30.19,31.32,214100.0],["2020-09-01",30.94,34.29,30.1,34.07,125400.0],["2020-09-02",34.38,34.99,32.51,34.25,103900.0],["2020-09-03",35.5,36.43,30.81,33.4,287900.0],["2020-09-04",33.31,33.82,26.03,29.2,496100.0],["2020-09-08",28.28,30.03,28.03,28.66,178100.0],["2020-09-09",29.0,31.88,28.47,31.01,170800.0],["2020-09-10",31.16,31.46,29.19,29.57,146000.0],["2020-09-11",29.99,31.11,29.8,30.67,126100.0],["2020-09-14",31.44,32.2,30.59,31.88,104200.0],["2020-09-15",32.25,33.09,30.41,30.79,137000.0],["2020-09-16",30.72,32.31,30.65,31.72,74900.0],["2020-09-17",30.97,32.3,30.66,30.9,69800.0],["2020-09-18",30.82,31.25,28.7,29.39,144600.0],["2020-09-21",28.51,29.28,27.43,29.06,128200.0],["2020-09-22",29.11,31.24,28.59,30.78,165600.0],["2020-09-23",31.08,31.98,28.77,28.82,97000.0],["2020-09-24",28.77,30.4,27.94,29.77,141900.0],["2020-09-25",29.61,30.68,29.06,29.21,83600.0],["2020-09-28",30.02,32.82,29.82,32.41,212900.0],["2020-09-29",31.87,32.04,30.3,30.85,101400.0],["2020-09-30",30.87,33.26,30.63,32.52,129600.0],["2020-10-01",32.76,34.66,32.31,34.51,156400.0],["2020-10-02",33.34,36.72,32.71,35.91,179700.0],["2020-10-05",36.83,37.99,34.33,34.77,178100.0],["2020-10-06",35.61,35.69,33.2,33.56,151900.0],["2020-10-07",34.5,35.47,34.24,34.81,70000.0],["2020-10-08",35.55,37.5,35.14,37.13,103300.0],["2020-10-09",37.79,38.18,35.81,36.54,82000.0],["2020-10-12",37.1,37.1,35.04,35.99,59300.0],["2020-10-13",35.55,35.87,34.0,35.59,99000.0],["2020-10-14",35.8,36.08,34.31,34.75,54600.0],["2020-10-15",33.71,35.49,33.6,35.34,52300.0],["2020-10-16",35.6,36.4,35.17,35.17,62500.0],["2020-10-19",35.92,36.4,34.38,34.55,57100.0],["2020-10-20",34.55,35.55,33.82,34.37,71700.0],["2020-10-21",34.7,34.93,32.52,32.75,102200.0],["2020-10-22",32.76,33.24,30.5,31.0,121700.0],["2020-10-23",31.16,33.03,31.06,32.7,94000.0],["2020-10-26",32.15,33.27,31.29,33.0,822100.0],["2020-10-27",32.5,33.0,31.62,32.47,254600.0],["2020-10-28",31.48,32.78,30.05,32.65,431100.0],["2020-10-29",32.5,34.2,31.81,33.34,1230000.0],["2020-10-30",33.05,33.25,31.06,31.76,464700.0],["2020-11-02",32.48,34.71,32.2,34.23,317700.0],["2020-11-03",34.95,38.4,34.52,36.85,623500.0],["2020-11-04",36.85,39.25,36.85,38.02,248800.0],["2020-11-05",38.73,40.38,37.18,38.22,266800.0],["2020-11-06",38.27,38.68,35.98,36.04,275700.0],["2020-11-09",38.0,38.0,34.84,35.37,256700.0],["2020-11-10",35.71,37.11,35.24,36.35,149800.0],["2020-11-11",36.62,37.8,35.8,37.68,61400.0],["2020-11-12",37.35,39.3,36.19,37.45,141500.0],["2020-11-13",37.63,40.25,37.46,39.86,113700.0],["2020-11-16",41.0,41.23,38.8,41.17,77300.0],["2020-11-17",40.8,41.43,39.17,39.38,119000.0],["2020-11-18",39.56,41.65,39.16,39.29,152900.0],["2020-11-19",39.0,40.2,38.47,38.71,131700.0],["2020-11-20",38.78,39.46,37.44,37.71,106000.0],["2020-11-23",38.1,41.18,38.0,39.81,233400.0],["2020-11-24",40.83,41.38,39.47,39.79,129100.0],["2020-11-25",39.72,42.47,39.33,41.46,140800.0],["2020-11-27",41.7,42.25,40.22,40.58,97700.0],["2020-11-30",40.34,40.67,38.17,39.93,102900.0],["2020-12-01",40.81,40.85,38.35,38.59,70600.0],["2020-12-02",38.19,38.61,37.11,37.75,73400.0],["2020-12-03",37.99,38.86,37.75,38.76,91200.0],["2020-12-04",39.17,39.41,38.0,38.32,74900.0],["2020-12-07",38.6,39.13,38.22,39.13,126300.0],["2020-12-08",38.77,38.97,37.35,38.21,157800.0],["2020-12-09",38.66,39.8,35.5,36.15,243300.0],["2020-12-10",36.0,36.01,33.16,35.06,287000.0],["2020-12-11",34.89,35.0,33.35,33.8,181600.0],["2020-12-14",34.19,34.31,33.0,33.24,136900.0],["2020-12-15",33.5,34.99,33.35,34.63,160700.0],["2020-12-16",34.85,34.85,33.25,34.12,87900.0],["2020-12-17",34.38,36.85,34.38,35.9,168900.0],["2020-12-18",36.0,36.87,35.64,36.29,119000.0],["2020-12-21",35.41,36.9,34.58,36.07,75200.0],["2020-12-22",36.22,37.19,35.58,36.91,55700.0],["2020-12-23",37.04,37.08,34.81,35.59,111600.0],["2020-12-24",35.47,36.6,34.52,36.17,44000.0],["2020-12-28",36.76,36.76,35.02,35.39,60300.0],["2020-12-29",35.51,35.6,33.22,35.34,117000.0],["2020-12-30",35.34,35.52,33.76,34.14,73300.0],["2020-12-31",34.21,34.21,32.3,32.86,102900.0],["2021-01-04",32.76,32.76,30.17,31.85,136800.0],["2021-01-05",31.52,32.26,30.95,31.69,48500.0],["2021-01-06",31.55,32.81,30.58,31.87,96400.0],["2021-01-07",32.12,33.21,32.06,33.21,72400.0],["2021-01-08",33.21,33.36,31.04,31.81,145800.0],["2021-01-11",31.07,33.55,30.73,32.31,126900.0],["2021-01-12",32.55,33.03,31.01,32.17,117200.0],["2021-01-13",32.57,33.54,32.03,33.44,129400.0],["2021-01-14",33.65,34.9,32.44,34.46,68900.0],["2021-01-15",34.15,35.46,33.53,34.37,67800.0],["2021-01-19",34.99,35.76,34.0,35.31,86400.0],["2021-01-20",35.44,38.6,35.44,38.4,138700.0],["2021-01-21",38.63,40.0,37.46,39.45,136400.0],["2021-01-22",38.85,41.01,37.77,40.8,163200.0],["2021-01-25",41.23,45.0,40.55,41.7,153000.0],["2021-01-26",41.81,44.5,41.43,43.87,155500.0],["2021-01-27",42.64,46.66,42.62,45.43,179800.0],["2021-01-28",45.07,51.33,45.07,51.09,304200.0],["2021-01-29",51.33,54.83,50.01,51.16,238100.0],["2021-02-01",52.2,52.3,48.23,50.61,150400.0],["2021-02-02",51.39,51.74,46.87,47.56,155200.0],["2021-02-03",47.73,49.23,47.11,48.4,94100.0],["2021-02-04",48.56,49.76,47.96,48.0,82000.0],["2021-02-05",48.67,50.02,48.0,48.25,164800.0],["2021-02-08",48.88,49.6,48.29,48.5,156600.0],["2021-02-09",48.66,52.43,47.7,51.66,158100.0],["2021-02-10",51.86,58.0,50.64,57.19,191600.0],["2021-02-11",57.01,59.56,56.02,58.03,112900.0],["2021-02-12",57.66,57.86,54.4,55.4,86800.0],["2021-02-16",55.0,56.72,53.93,55.43,76900.0],["2021-02-17",55.78,60.32,55.15,58.49,89800.0],["2021-02-18",57.75,58.52,56.18,58.08,50400.0],["2021-02-19",56.74,60.4,56.47,58.47,72100.0],["2021-02-22",58.49,60.0,57.13,57.9,81100.0],["2021-02-23",57.39,58.78,54.2,58.6,85900.0],["2021-02-24",57.4,61.19,57.4,60.62,105200.0],["2021-02-25",59.88,60.36,53.6,53.75,123100.0],["2021-02-26",54.99,58.67,52.21,57.52,143900.0],["2021-03-01",59.33,60.99,58.04,59.11,75800.0],["2021-03-02",61.0,82.48,61.0,78.72,620000.0],["2021-03-03",78.6,88.45,76.13,88.01,280300.0],["2021-03-04",86.89,91.74,75.51,77.02,266600.0],["2021-03-05",78.7,80.46,72.02,79.42,144300.0],["2021-03-08",81.0,86.65,80.47,85.64,140200.0],["2021-03-09",87.42,90.3,84.77,89.65,103000.0],["2021-03-10",90.5,102.86,89.99,101.73,284500.0],["2021-03-11",102.29,105.25,95.18,103.19,189400.0],["2021-03-12",101.99,103.93,98.22,102.37,130200.0],["2021-03-15",104.13,106.0,100.95,103.48,90400.0],["2021-03-16",102.98,107.5,100.16,102.8,119000.0],["2021-03-17",100.95,114.25,96.52,114.09,195400.0],["2021-03-18",112.04,113.86,104.29,104.67,99100.0],["2021-03-19",103.79,108.23,102.05,105.2,126300.0],["2021-03-22",107.09,109.46,102.0,104.25,65800.0],["2021-03-23",104.28,108.93,96.61,99.2,154200.0],["2021-03-24",99.5,102.5,94.23,95.29,100700.0],["2021-03-25",92.92,105.73,92.1,104.33,138300.0],["2021-03-26",106.01,112.43,104.28,110.04,129800.0],["2021-03-29",110.62,113.8,102.31,102.31,79600.0],["2021-03-30",102.34,108.67,101.09,107.41,71700.0],["2021-03-31",108.47,109.54,104.23,105.74,157900.0],["2021-04-01",107.94,116.76,104.89,116.76,120200.0],["2021-04-05",118.86,119.05,112.05,114.51,69100.0],["2021-04-06",114.53,117.22,113.0,114.12,75200.0],["2021-04-07",115.22,119.45,109.05,109.79,91500.0],["2021-04-08",111.15,111.17,106.0,106.99,53500.0],["2021-04-09",106.23,113.91,106.0,113.01,82500.0],["2021-04-12",112.78,114.41,107.25,108.62,39500.0],["2021-04-13",108.96,110.67,103.18,109.01,55600.0],["2021-04-14",109.42,112.52,108.68,109.2,42000.0],["2021-04-15",109.83,111.57,105.99,109.86,53800.0],["2021-04-16",110.39,115.83,109.08,115.49,83000.0],["2021-04-19",114.79,117.05,112.12,117.05,70600.0],["2021-04-20",116.85,121.94,108.01,111.59,133900.0],["2021-04-21",110.94,115.1,110.34,114.36,35100.0],["2021-04-22",115.29,119.45,114.48,115.57,57400.0],["2021-04-23",116.79,128.88,116.45,125.57,169500.0],["2021-04-26",126.83,130.97,125.56,130.3,123100.0],["2021-04-27",132.0,135.83,129.44,130.57,78500.0],["2021-04-28",130.85,133.03,128.37,128.51,49100.0],["2021-04-29",130.68,134.0,126.0,132.75,86600.0],["2021-04-30",133.4,135.37,128.32,132.59,71000.0],["2021-05-03",134.35,141.0,132.35,138.35,87700.0],["2021-05-04",135.89,139.6,131.2,138.99,78600.0],["2021-05-05",140.16,140.16,133.09,133.65,89700.0],["2021-05-06",133.0,133.04,122.0,125.0,156500.0],["2021-05-07",125.7,131.28,125.7,130.96,74400.0],["2021-05-10",133.06,138.24,130.49,135.48,126000.0],["2021-05-11",129.86,131.99,122.0,127.49,97800.0],["2021-05-12",125.5,126.0,108.12,109.18,168000.0],["2021-05-13",111.44,120.9,110.3,113.22,171500.0],["2021-05-14",114.54,120.25,114.54,118.67,67400.0],["2021-05-17",117.57,122.49,114.18,122.38,42100.0],["2021-05-18",122.92,123.16,118.84,118.98,57900.0],["2021-05-19",114.61,118.03,109.8,116.36,91100.0],["2021-05-20",116.93,125.0,115.01,123.65,85900.0],["2021-05-21",125.0,128.55,121.0,121.17,39800.0],["2021-05-24",122.83,125.75,120.49,125.43,40600.0],["2021-05-25",126.39,132.43,126.24,130.27,69400.0],["2021-05-26",130.73,138.24,130.73,136.63,99900.0],["2021-05-27",137.62,145.0,136.66,143.95,120900.0],["2021-05-28",145.0,146.34,139.44,142.43,118800.0],["2021-06-01",145.39,146.3,140.01,141.16,98500.0],["2021-06-02",140.94,140.94,134.54,136.81,87200.0],["2021-06-03",137.44,139.93,115.0,118.17,342600.0],["2021-06-04",119.4,121.21,110.03,110.45,362700.0],["2021-06-07",111.51,113.87,103.06,105.02,280500.0],["2021-06-08",106.19,111.11,105.24,108.03,172100.0],["2021-06-09",108.03,108.9,95.56,97.37,300200.0],["2021-06-10",97.99,99.39,92.59,93.5,264800.0],["2021-06-11",93.82,96.8,93.14,94.51,117900.0],["2021-06-14",94.57,95.97,88.05,88.69,150100.0],["2021-06-15",88.54,94.28,88.42,91.35,122200.0],["2021-06-16",90.9,93.64,89.01,92.67,102100.0],["2021-06-17",91.56,94.9,89.8,91.74,110100.0],["2021-06-18",92.25,98.67,91.36,96.46,230800.0],["2021-06-21",97.44,107.37,97.4,106.66,225900.0],["2021-06-22",106.6,109.21,101.92,108.54,147300.0],["2021-06-23",108.78,110.27,104.11,107.19,143000.0],["2021-06-24",107.12,107.12,99.24,103.63,167900.0],["2021-06-25",104.68,104.68,97.65,98.67,768300.0],["2021-06-28",98.93,105.38,97.74,102.06,131400.0],["2021-06-29",101.45,108.05,100.23,104.97,104600.0],["2021-06-30",103.96,109.44,101.82,106.29,215000.0],["2021-07-01",106.14,107.88,104.43,104.83,98000.0],["2021-07-02",104.79,104.84,100.09,101.0,88700.0],["2021-07-06",100.27,100.98,91.26,92.83,145100.0],["2021-07-07",92.54,103.45,92.0,102.15,199700.0],["2021-07-08",98.0,103.0,94.67,99.47,182700.0],["2021-07-09",100.37,103.75,99.5,101.27,73300.0],["2021-07-12",101.12,102.56,99.18,102.13,90500.0],["2021-07-13",101.02,101.9,93.01,93.09,148200.0],["2021-07-14",94.59,96.45,91.21,92.73,74600.0],["2021-07-15",92.55,94.76,87.37,89.76,106300.0],["2021-07-16",90.2,91.9,85.06,86.09,87400.0],["2021-07-19",83.74,87.41,81.03,83.5,112600.0],["2021-07-20",85.06,91.27,83.66,90.73,137000.0],["2021-07-21",91.99,96.21,89.31,92.72,74800.0],["2021-07-22",92.52,93.45,88.93,91.14,53700.0],["2021-07-23",92.05,95.31,91.12,94.73,41200.0],["2021-07-26",94.03,96.22,92.48,94.05,51100.0],["2021-07-27",94.39,94.39,90.55,93.22,32800.0],["2021-07-28",94.33,95.48,91.22,93.35,38900.0],["2021-07-29",94.91,107.16,94.5,105.68,188300.0],["2021-07-30",105.2,108.01,102.44,104.39,93600.0],["2021-08-02",104.84,108.9,104.84,105.52,74700.0],["2021-08-03",106.69,107.0,102.02,106.71,65900.0],["2021-08-04",104.28,105.53,100.83,101.32,65700.0],["2021-08-05",101.06,108.04,101.06,106.43,66400.0],["2021-08-06",107.0,107.85,105.0,106.61,33800.0],["2021-08-09",106.08,107.48,103.77,104.49,43100.0],["2021-08-10",105.5,109.5,101.95,103.48,138900.0],["2021-08-11",102.79,107.21,102.01,107.03,87700.0],["2021-08-12",106.75,107.77,104.89,105.23,29700.0],["2021-08-13",106.31,106.31,100.11,100.7,61700.0],["2021-08-16",100.06,105.35,98.06,101.73,86700.0],["2021-08-17",99.9,101.36,94.63,96.49,112600.0],["2021-08-18",96.0,99.97,95.94,96.29,36500.0],["2021-08-19",94.01,98.45,93.18,97.0,62700.0],["2021-08-20",96.62,102.2,96.62,100.81,54000.0],["2021-08-23",102.78,102.78,97.74,98.99,73600.0],["2021-08-24",99.2,105.2,98.8,102.37,96600.0],["2021-08-25",102.96,105.45,102.04,102.75,54900.0],["2021-08-26",104.01,104.01,100.01,101.06,27500.0],["2021-08-27",101.0,106.57,99.7,104.85,104600.0],["2021-08-30",105.38,106.89,101.9,106.22,83700.0],["2021-08-31",106.58,112.52,103.95,108.71,214400.0],["2021-09-01",108.97,109.7,105.61,108.48,94500.0],["2021-09-02",109.86,109.86,104.08,104.19,73100.0],["2021-09-03",105.5,105.5,97.24,101.46,120400.0],["2021-09-07",102.51,104.0,100.13,102.96,85000.0],["2021-09-08",100.25,101.25,93.02,93.83,214800.0],["2021-09-09",93.83,102.76,93.17,100.31,207700.0],["2021-09-10",101.95,106.94,101.0,103.26,84700.0],["2021-09-13",105.42,106.0,100.39,104.27,84000.0],["2021-09-14",105.24,105.78,100.38,100.89,51600.0],["2021-09-15",99.78,103.62,99.6,103.16,49200.0],["2021-09-16",102.64,104.97,101.98,101.99,65500.0],["2021-09-17",101.5,102.77,98.17,100.39,84100.0],["2021-09-20",97.5,99.99,95.34,97.35,61700.0],["2021-09-21",98.17,98.85,94.01,95.04,45400.0],["2021-09-22",96.11,100.41,96.11,98.58,54900.0],["2021-09-23",100.07,102.46,100.0,102.11,46300.0],["2021-09-24",102.1,103.99,100.0,100.33,47300.0],["2021-09-27",100.3,103.74,99.51,102.71,41700.0],["2021-09-28",102.08,102.08,98.5,98.74,54400.0],["2021-09-29",97.8,100.0,96.0,98.82,54400.0],["2021-09-30",99.04,99.04,95.3,96.39,68300.0],["2021-10-01",96.7,96.85,93.26,95.44,52000.0],["2021-10-04",94.91,95.4,93.23,94.6,40300.0],["2021-10-05",96.0,97.0,94.91,95.98,51800.0],["2021-10-06",93.5,94.01,80.63,82.95,290400.0],["2021-10-07",84.2,87.29,82.7,83.6,111500.0],["2021-10-08",84.02,84.7,81.53,82.37,77500.0],["2021-10-11",82.09,84.4,80.95,81.63,50500.0],["2021-10-12",82.0,83.0,81.38,82.5,61300.0],["2021-10-13",82.5,85.91,81.94,85.56,49300.0],["2021-10-14",86.45,88.0,85.62,87.99,55100.0],["2021-10-15",89.32,90.79,85.37,85.95,74200.0],["2021-10-18",85.19,90.6,84.53,90.43,43700.0],["2021-10-19",90.72,90.72,87.57,87.74,51400.0],["2021-10-20",88.74,92.5,88.29,90.96,41100.0],["2021-10-21",90.69,91.88,89.56,91.58,39400.0],["2021-10-22",91.57,92.68,88.0,89.12,49300.0],["2021-10-25",89.48,91.95,88.1,89.67,43700.0],["2021-10-26",89.67,90.0,86.23,86.37,62900.0],["2021-10-27",86.0,88.59,84.58,85.03,52100.0],["2021-10-28",86.14,87.85,84.97,84.97,58000.0],["2021-10-29",84.79,86.15,83.7,84.26,62400.0],["2021-11-01",85.38,89.65,85.12,87.32,93400.0],["2021-11-02",87.59,89.23,84.33,84.9,57400.0],["2021-11-03",85.67,91.31,85.13,87.75,64200.0],["2021-11-04",88.35,89.42,85.23,86.19,43600.0],["2021-11-05",87.69,90.22,87.69,89.1,44900.0],["2021-11-08",90.0,90.8,87.21,87.58,83700.0],["2021-11-09",87.87,91.0,87.87,89.18,56500.0],["2021-11-10",88.19,89.7,85.78,85.86,46800.0],["2021-11-11",86.57,90.28,86.51,87.86,51400.0],["2021-11-12",88.22,90.44,87.73,88.4,41600.0],["2021-11-15",88.81,88.9,86.0,88.01,50700.0],["2021-11-16",88.0,91.85,87.99,91.1,48300.0],["2021-11-17",90.29,94.73,89.55,93.8,82600.0],["2021-11-18",94.5,98.62,91.73,93.99,102500.0],["2021-11-19",93.71,95.01,91.3,91.59,39000.0],["2021-11-22",92.6,92.7,89.82,90.98,36000.0],["2021-11-23",90.6,94.49,87.31,93.69,70100.0],["2021-11-24",92.86,95.77,92.62,93.0,77700.0],["2021-11-26",89.51,92.55,87.44,90.6,39300.0],["2021-11-29",91.79,93.75,88.05,93.42,87500.0],["2021-11-30",92.43,96.6,91.17,95.51,132100.0],["2021-12-01",97.77,102.95,96.5,99.38,116800.0],["2021-12-02",99.58,103.04,99.25,100.15,111100.0],["2021-12-03",101.47,101.99,95.8,97.46,68100.0],["2021-12-06",97.65,103.59,97.65,102.66,126800.0],["2021-12-07",104.5,105.64,102.11,104.82,132100.0],["2021-12-08",106.03,110.5,104.13,107.55,159600.0],["2021-12-09",111.52,129.62,111.52,122.96,373500.0],["2021-12-10",124.81,132.0,123.6,131.87,113700.0],["2021-12-13",131.27,133.99,120.01,120.43,105700.0],["2021-12-14",118.69,124.27,114.62,117.5,97300.0],["2021-12-15",117.95,120.4,114.08,119.97,47200.0],["2021-12-16",120.69,120.69,114.41,114.87,41900.0],["2021-12-17",114.34,116.19,110.84,114.75,91800.0],["2021-12-20",111.86,115.39,109.0,112.78,63900.0],["2021-12-21",113.99,120.75,113.08,119.09,46800.0],["2021-12-22",118.67,128.09,118.67,127.92,90600.0],["2021-12-23",127.87,130.0,124.31,125.49,73100.0],["2021-12-27",126.71,130.18,126.43,128.96,77200.0],["2021-12-28",129.86,133.27,129.53,130.87,68700.0],["2021-12-29",129.57,132.06,126.62,128.36,64800.0],["2021-12-30",127.72,130.74,126.73,126.93,46500.0],["2021-12-31",128.42,129.6,125.05,127.29,117900.0],["2022-01-03",128.23,130.5,119.2,121.1,97800.0],["2022-01-04",122.24,123.77,119.51,121.79,52500.0],["2022-01-05",120.27,124.74,118.98,119.82,61400.0],["2022-01-06",120.41,120.61,115.18,119.78,76200.0],["2022-01-07",119.77,119.77,111.65,112.43,120000.0],["2022-01-10",110.48,113.6,107.82,112.69,114100.0],["2022-01-11",112.7,116.93,111.58,114.52,61700.0],["2022-01-12",115.4,120.66,113.38,120.02,91300.0],["2022-01-13",122.48,126.38,121.99,124.02,72500.0],["2022-01-14",123.41,124.75,117.7,119.86,52300.0],["2022-01-18",118.67,118.67,108.19,109.69,71900.0],["2022-01-19",109.23,111.83,105.82,105.97,92400.0],["2022-01-20",107.02,107.02,97.82,98.32,140400.0],["2022-01-21",97.07,100.53,93.12,96.86,132900.0],["2022-01-24",94.52,105.04,91.5,104.41,133000.0],["2022-01-25",100.9,104.0,97.84,100.56,56100.0],["2022-01-26",103.78,105.5,96.3,98.66,54200.0],["2022-01-27",100.3,101.18,93.46,94.29,48500.0],["2022-01-28",94.37,94.48,89.23,93.13,89100.0],["2022-01-31",92.73,96.88,92.23,96.88,76800.0],["2022-02-01",96.8,99.12,93.13,97.52,90700.0],["2022-02-02",97.66,101.32,94.73,99.03,48200.0],["2022-02-03",96.75,99.02,95.01,96.09,47200.0],["2022-02-04",94.5,94.73,90.21,93.29,66300.0],["2022-02-07",93.23,95.47,92.53,94.16,42100.0],["2022-02-08",93.82,98.08,93.53,97.98,41800.0],["2022-02-09",99.36,102.0,97.67,98.83,48700.0],["2022-02-10",96.16,101.27,94.32,95.35,61100.0],["2022-02-11",95.38,96.4,91.14,92.91,49500.0],["2022-02-14",93.13,94.65,90.64,92.47,34500.0],["2022-02-15",94.54,96.79,92.8,95.08,36000.0],["2022-02-16",94.71,94.71,91.08,92.74,55000.0],["2022-02-17",91.83,91.83,85.78,86.46,106500.0],["2022-02-18",86.18,92.53,86.18,91.19,108500.0],["2022-02-22",90.26,91.8,84.49,84.55,106000.0],["2022-02-23",85.64,86.33,81.56,82.2,86100.0],["2022-02-24",80.0,87.41,79.56,86.89,97300.0],["2022-02-25",86.94,92.05,85.5,91.7,51800.0],["2022-02-28",90.84,96.31,89.06,96.12,95900.0],["2022-03-01",93.12,97.39,89.44,94.22,169500.0],["2022-03-02",95.44,96.15,91.36,91.89,77700.0],["2022-03-03",93.2,93.2,88.33,89.29,60600.0],["2022-03-04",88.38,89.1,83.12,84.27,100500.0],["2022-03-07",84.75,84.84,75.74,76.13,133400.0],["2022-03-08",75.88,76.5,70.6,72.33,166000.0],["2022-03-09",75.0,77.37,74.14,74.72,88300.0],["2022-03-10",73.72,74.19,69.0,71.82,83500.0],["2022-03-11",71.96,73.34,66.66,67.43,113500.0],["2022-03-14",67.5,67.83,60.47,63.36,141900.0],["2022-03-15",63.81,67.75,63.33,65.5,91600.0],["2022-03-16",66.71,72.1,66.71,70.2,131800.0],["2022-03-17",69.46,74.95,69.25,74.9,92900.0],["2022-03-18",74.21,78.2,72.56,76.95,120200.0],["2022-03-21",76.64,76.64,71.27,72.27,94400.0],["2022-03-22",72.92,74.05,69.69,71.25,91300.0],["2022-03-23",70.83,70.83,66.73,67.1,125500.0],["2022-03-24",66.78,67.17,64.36,64.85,116100.0],["2022-03-25",64.52,64.62,61.11,63.02,138300.0],["2022-03-28",63.02,63.6,61.02,62.65,98700.0],["2022-03-29",63.72,66.95,63.72,65.46,106400.0],["2022-03-30",64.65,64.94,61.51,62.02,101200.0],["2022-03-31",61.4,61.41,58.89,59.1,210000.0],["2022-04-01",59.96,59.98,58.0,58.63,90400.0],["2022-04-04",58.66,59.11,57.48,58.26,56700.0],["2022-04-05",58.14,58.75,55.6,56.34,123500.0],["2022-04-06",54.96,55.57,54.01,54.14,113900.0],["2022-04-07",53.81,54.18,50.81,52.54,147500.0],["2022-04-08",52.38,54.24,51.38,51.84,93200.0],["2022-04-11",50.77,53.6,50.77,52.82,118800.0],["2022-04-12",54.08,55.97,51.59,51.91,120200.0],["2022-04-13",51.5,53.67,51.5,52.44,83400.0],["2022-04-14",53.28,54.1,50.15,50.51,103700.0],["2022-04-18",50.53,51.03,48.26,49.67,95900.0],["2022-04-19",49.9,52.75,49.9,51.9,183300.0],["2022-04-20",52.77,53.39,51.16,51.39,158800.0],["2022-04-21",52.0,52.97,48.0,49.02,152400.0],["2022-04-22",48.42,49.34,46.22,46.45,104700.0],["2022-04-25",45.5,47.78,45.21,47.48,116700.0],["2022-04-26",47.06,48.31,46.18,46.63,149300.0],["2022-04-27",46.27,47.36,45.0,45.3,82400.0],["2022-04-28",46.15,49.01,44.64,48.59,187200.0],["2022-04-29",48.34,49.96,45.91,46.02,66600.0],["2022-05-02",46.25,46.64,44.41,46.61,96100.0],["2022-05-03",46.71,48.69,45.59,48.42,137200.0],["2022-05-04",48.6,50.88,46.75,50.59,105600.0],["2022-05-05",49.66,49.66,45.7,46.99,123100.0],["2022-05-06",46.42,47.98,44.8,46.45,76200.0],["2022-05-09",45.45,47.52,44.83,45.37,91300.0],["2022-05-10",46.71,47.88,43.19,43.86,106800.0],["2022-05-11",43.8,43.8,40.36,40.55,240200.0],["2022-05-12",40.0,43.75,40.0,42.67,149300.0],["2022-05-13",43.38,46.35,43.38,45.53,121900.0],["2022-05-16",45.14,45.53,43.3,44.24,87500.0],["2022-05-17",45.68,46.86,43.82,46.69,104000.0],["2022-05-18",45.58,45.58,42.35,42.74,104100.0],["2022-05-19",42.48,45.46,42.35,44.16,111400.0],["2022-05-20",45.01,45.01,42.41,44.51,46700.0],["2022-05-23",45.14,45.55,43.05,43.75,101900.0],["2022-05-24",43.23,43.23,40.68,41.31,61500.0],["2022-05-25",41.09,44.68,41.09,44.45,96800.0],["2022-05-26",44.96,48.56,44.96,47.29,112400.0],["2022-05-27",47.96,51.51,47.8,50.41,100900.0],["2022-05-31",49.6,51.99,49.19,51.19,105800.0],["2022-06-01",53.0,58.64,52.71,56.83,216100.0],["2022-06-02",57.2,58.73,55.47,56.54,131700.0],["2022-06-03",55.31,57.85,55.31,56.54,92400.0],["2022-06-06",58.04,61.28,56.1,59.47,112300.0],["2022-06-07",58.51,60.17,56.84,59.53,77500.0],["2022-06-08",58.59,60.16,56.89,58.52,76400.0],["2022-06-09",57.63,59.15,56.91,58.17,67300.0],["2022-06-10",55.42,57.14,52.73,54.0,285700.0],["2022-06-13",51.46,51.54,46.89,47.25,173400.0],["2022-06-14",46.88,47.59,45.36,45.81,133000.0],["2022-06-15",46.75,47.0,42.53,45.4,105000.0],["2022-06-16",42.93,42.93,39.77,40.67,127500.0],["2022-06-17",40.28,41.59,39.78,40.22,106700.0],["2022-06-21",41.41,43.66,40.05,40.54,98700.0],["2022-06-22",39.81,41.59,39.69,40.86,83000.0],["2022-06-23",41.3,45.61,41.3,45.39,94600.0],["2022-06-24",45.75,47.93,44.69,47.33,209900.0],["2022-06-27",47.19,48.38,46.04,46.33,52000.0],["2022-06-28",46.56,47.2,43.88,44.07,56600.0],["2022-06-29",44.04,44.3,42.06,44.11,46300.0],["2022-06-30",43.33,44.03,41.97,42.79,39100.0],["2022-07-01",42.35,46.96,42.24,46.2,85300.0],["2022-07-05",44.58,49.74,44.58,49.58,81500.0],["2022-07-06",49.58,50.0,45.37,46.07,48500.0],["2022-07-07",46.58,47.42,45.56,45.94,55700.0],["2022-07-08",45.6,47.28,45.04,45.6,30000.0],["2022-07-11",44.89,46.22,44.26,44.57,46200.0],["2022-07-12",44.7,46.46,44.05,44.5,71600.0],["2022-07-13",43.49,45.01,42.02,44.56,69400.0],["2022-07-14",43.53,43.53,41.25,42.71,78200.0],["2022-07-15",43.98,43.98,41.61,42.82,87700.0],["2022-07-18",43.26,46.0,42.7,43.58,88200.0],["2022-07-19",44.7,46.16,42.72,45.43,68100.0],["2022-07-20",45.79,46.36,44.99,46.0,29300.0],["2022-07-21",45.3,48.26,44.13,48.01,71500.0],["2022-07-22",48.5,52.17,48.01,50.01,77200.0],["2022-07-25",50.01,50.01,46.11,47.11,54100.0],["2022-07-26",46.08,47.45,45.5,47.25,58500.0],["2022-07-27",47.77,49.36,46.24,48.6,69800.0],["2022-07-28",49.39,49.43,46.69,48.42,53600.0],["2022-07-29",49.23,49.29,46.6,48.51,41800.0],["2022-08-01",47.67,49.68,47.59,48.84,43100.0],["2022-08-02",48.52,49.13,45.52,45.71,97800.0],["2022-08-03",45.33,46.2,44.2,45.25,91500.0],["2022-08-04",45.37,47.36,44.54,46.54,61500.0],["2022-08-05",45.46,47.4,45.27,46.64,52000.0],["2022-08-08",47.49,49.68,46.66,48.3,57200.0],["2022-08-09",47.71,47.81,45.99,46.87,44600.0],["2022-08-10",48.62,49.72,47.44,48.5,83300.0],["2022-08-11",49.63,52.68,49.05,52.0,122200.0],["2022-08-12",52.82,52.82,50.66,52.2,60700.0],["2022-08-15",52.26,52.26,49.55,50.04,60100.0],["2022-08-16",49.74,50.87,49.25,50.09,50300.0],["2022-08-17",49.27,49.27,47.47,47.92,28600.0],["2022-08-18",47.94,48.75,46.99,48.56,38300.0],["2022-08-19",47.43,47.43,46.08,46.54,58100.0],["2022-08-22",46.22,46.63,43.81,44.07,74700.0],["2022-08-23",44.56,44.77,43.53,44.29,99600.0],["2022-08-24",44.49,45.2,43.62,44.21,83600.0],["2022-08-25",44.34,45.5,43.42,45.24,26300.0],["2022-08-26",45.69,45.91,42.36,42.77,60000.0],["2022-08-29",42.4,43.21,41.85,42.12,95300.0],["2022-08-30",42.87,42.87,40.75,41.28,67200.0],["2022-08-31",41.5,41.65,39.84,40.09,83500.0],["2022-09-01",41.0,42.4,39.3,41.77,142700.0],["2022-09-02",42.39,44.8,40.85,41.19,62600.0],["2022-09-06",41.17,41.17,38.23,39.01,112200.0],["2022-09-07",38.93,41.2,38.93,40.93,65400.0],["2022-09-08",40.79,41.6,39.44,41.44,53800.0],["2022-09-09",41.85,43.3,41.85,43.13,51700.0],["2022-09-12",43.5,44.08,42.56,43.91,45500.0],["2022-09-13",42.01,42.98,40.2,40.47,99300.0],["2022-09-14",40.28,42.05,39.15,40.6,90700.0],["2022-09-15",40.27,41.79,40.27,40.85,52000.0],["2022-09-16",40.02,42.15,40.01,41.79,83300.0],["2022-09-19",41.43,43.42,41.43,43.24,66300.0],["2022-09-20",42.58,44.06,41.61,42.04,59200.0],["2022-09-21",42.43,42.9,41.13,41.21,99400.0],["2022-09-22",40.76,41.08,38.86,39.06,124300.0],["2022-09-23",38.37,38.44,36.74,37.68,98600.0],["2022-09-26",37.49,38.74,35.75,35.92,81500.0],["2022-09-27",36.48,37.2,35.34,35.74,62200.0],["2022-09-28",36.14,38.49,35.95,37.94,43700.0],["2022-09-29",37.16,37.16,35.76,36.5,81100.0],["2022-09-30",36.04,36.73,35.6,35.7,87000.0],["2022-10-03",36.38,37.78,35.6,37.24,136600.0],["2022-10-04",38.13,41.8,38.09,41.8,117500.0],["2022-10-05",40.53,43.82,40.53,43.28,61900.0],["2022-10-06",42.71,43.46,42.38,43.1,27700.0],["2022-10-07",41.81,41.81,39.85,40.33,22200.0],["2022-10-10",40.39,41.57,39.75,40.76,31400.0],["2022-10-11",40.31,42.54,39.69,41.41,75700.0],["2022-10-12",40.95,41.6,38.92,39.3,38500.0],["2022-10-13",37.89,40.66,36.35,39.8,64400.0],["2022-10-14",40.5,40.82,35.79,35.99,55700.0],["2022-10-17",36.98,38.4,35.83,36.63,39400.0],["2022-10-18",38.0,38.13,37.04,37.65,54800.0],["2022-10-19",37.25,37.55,34.12,34.59,109600.0],["2022-10-20",34.11,35.17,33.2,33.56,106000.0],["2022-10-21",33.77,35.0,33.28,34.67,110800.0],["2022-10-24",34.77,35.5,33.87,35.08,84500.0],["2022-10-25",35.15,40.31,35.15,39.87,164800.0],["2022-10-26",39.36,42.6,39.36,40.15,108200.0],["2022-10-27",40.1,40.54,38.76,38.86,61100.0],["2022-10-28",38.5,40.51,37.88,40.4,36500.0],["2022-10-31",39.15,41.06,39.12,40.33,82500.0],["2022-11-01",41.48,41.48,39.99,40.23,40800.0],["2022-11-02",40.1,41.13,37.91,37.91,55400.0],["2022-11-03",37.03,37.35,36.06,36.29,44700.0],["2022-11-04",37.43,38.43,36.68,37.76,56100.0],["2022-11-07",38.25,40.42,37.9,40.01,143800.0],["2022-11-08",40.12,40.2,37.23,37.6,127000.0],["2022-11-09",37.01,39.6,35.84,36.05,75500.0],["2022-11-10",39.25,45.41,39.25,44.49,208000.0],["2022-11-11",44.57,47.36,44.45,46.8,80200.0],["2022-11-14",45.99,46.21,43.64,44.48,89500.0],["2022-11-15",46.25,48.33,45.23,45.72,50000.0],["2022-11-16",45.21,45.22,43.07,43.77,48800.0],["2022-11-17",42.4,42.86,39.91,42.04,70100.0],["2022-11-18",43.2,43.2,40.68,41.75,93800.0],["2022-11-21",41.91,42.49,40.49,41.78,35600.0],["2022-11-22",42.18,44.52,42.18,44.37,80400.0],["2022-11-23",44.28,46.5,43.36,46.09,32300.0],["2022-11-25",46.42,46.42,45.47,45.63,13400.0],["2022-11-28",45.13,46.58,44.09,45.91,46200.0],["2022-11-29",45.54,50.0,45.11,48.11,103800.0],["2022-11-30",48.24,48.61,44.71,48.01,157300.0],["2022-12-01",48.91,50.61,47.0,47.73,57300.0],["2022-12-02",46.54,50.19,45.95,49.57,94200.0],["2022-12-05",48.96,50.73,48.9,50.06,90000.0],["2022-12-06",49.95,50.16,46.0,47.59,95500.0],["2022-12-07",47.73,49.01,47.0,48.14,82300.0],["2022-12-08",48.66,49.33,42.18,42.6,119400.0],["2022-12-09",42.25,42.85,41.55,42.41,66700.0],["2022-12-12",42.19,43.99,42.19,43.09,71600.0],["2022-12-13",46.13,48.6,44.44,45.23,169700.0],["2022-12-14",45.0,46.5,43.81,44.43,93700.0],["2022-12-15",43.21,46.11,42.8,46.1,144000.0],["2022-12-16",45.06,48.35,44.86,47.91,129900.0],["2022-12-19",46.95,47.87,45.49,45.72,82900.0],["2022-12-20",44.58,45.86,43.26,45.33,77400.0],["2022-12-21",45.98,47.22,45.98,47.06,90200.0],["2022-12-22",46.28,47.2,44.42,46.54,67400.0],["2022-12-23",46.64,47.12,45.73,46.89,54600.0],["2022-12-27",46.6,48.33,45.5,45.94,95900.0],["2022-12-28",45.91,45.91,42.35,42.85,110100.0],["2022-12-29",43.04,44.3,42.52,43.0,91800.0],["2022-12-30",42.29,43.0,41.28,42.08,89000.0],["2023-01-03",43.04,43.75,41.95,42.91,73300.0],["2023-01-04",44.02,45.75,43.95,45.66,44400.0],["2023-01-05",44.83,45.4,44.23,44.7,63600.0],["2023-01-06",45.4,45.64,43.82,44.78,73200.0],["2023-01-09",45.31,45.85,43.35,44.23,63200.0],["2023-01-10",43.95,45.9,43.4,45.8,62300.0],["2023-01-11",46.37,48.67,45.77,48.51,96400.0],["2023-01-12",48.72,49.52,46.91,49.01,133400.0],["2023-01-13",48.13,51.26,46.77,51.09,89300.0],["2023-01-17",51.28,51.66,50.17,50.51,56100.0],["2023-01-18",50.86,52.31,47.86,48.97,71500.0],["2023-01-19",48.32,49.49,46.37,49.29,81400.0],["2023-01-20",49.46,51.63,48.18,51.42,52700.0],["2023-01-23",51.7,58.0,51.7,54.93,162400.0],["2023-01-24",55.46,56.29,53.88,54.11,84900.0],["2023-01-25",53.0,54.95,52.52,54.29,71100.0],["2023-01-26",54.99,57.0,54.99,56.5,101400.0],["2023-01-27",56.45,57.15,55.74,56.01,51600.0],["2023-01-30",55.35,55.83,53.85,53.91,59600.0],["2023-01-31",54.27,58.5,54.27,57.88,93900.0],["2023-02-01",58.29,61.24,56.77,60.56,79400.0],["2023-02-02",61.72,67.77,61.45,67.68,235400.0],["2023-02-03",65.93,72.23,65.19,71.47,180600.0],["2023-02-06",70.72,73.25,70.05,71.48,102100.0],["2023-02-07",71.15,74.5,70.34,74.07,102300.0],["2023-02-08",73.33,74.25,66.44,66.89,118400.0],["2023-02-09",67.9,68.92,65.8,66.53,66300.0],["2023-02-10",66.0,66.32,64.01,65.77,79900.0],["2023-02-13",66.25,68.04,65.18,68.04,114900.0],["2023-02-14",67.36,68.59,66.01,67.76,60000.0],["2023-02-15",67.08,69.52,66.47,68.77,26600.0],["2023-02-16",67.09,69.01,66.57,67.0,49800.0],["2023-02-17",66.71,67.35,62.01,63.25,87100.0],["2023-02-21",61.53,62.96,60.06,62.22,89500.0],["2023-02-22",62.64,63.91,61.72,63.1,75200.0],["2023-02-23",63.81,67.17,62.07,66.62,39800.0],["2023-02-24",64.9,66.57,63.1,64.13,57200.0],["2023-02-27",64.88,68.32,64.88,67.83,87600.0],["2023-02-28",66.9,70.9,66.1,68.11,144500.0],["2023-03-01",68.3,70.56,65.71,66.79,89500.0],["2023-03-02",66.2,68.33,65.28,67.9,91400.0],["2023-03-03",68.35,71.08,67.21,70.3,66300.0],["2023-03-06",70.63,71.1,65.8,66.38,122300.0],["2023-03-07",66.48,67.67,65.54,66.84,66900.0],["2023-03-08",67.44,70.98,66.91,70.88,65700.0],["2023-03-09",70.94,71.45,68.21,68.34,61800.0],["2023-03-10",68.17,68.17,63.21,65.03,107400.0],["2023-03-13",63.21,65.3,62.61,63.58,78000.0],["2023-03-14",65.65,66.88,63.8,64.66,75000.0],["2023-03-15",63.21,67.12,62.14,62.8,130400.0],["2023-03-16",62.47,65.7,61.01,64.56,71000.0],["2023-03-17",64.17,65.29,62.6,63.34,122000.0],["2023-03-20",64.1,65.67,61.24,61.4,106800.0],["2023-03-21",63.05,66.14,62.28,64.75,101200.0],["2023-03-22",64.83,67.3,63.45,64.82,56400.0],["2023-03-23",65.88,68.05,64.57,65.33,62700.0],["2023-03-24",64.66,66.43,62.6,65.75,51900.0],["2023-03-27",67.16,68.77,65.52,65.77,59700.0],["2023-03-28",65.5,67.32,64.14,65.62,62000.0],["2023-03-29",66.74,66.74,63.65,65.09,67700.0],["2023-03-30",66.14,66.53,64.7,65.23,33900.0],["2023-03-31",65.92,67.84,64.82,67.84,51500.0],["2023-04-03",68.02,69.46,66.93,68.67,70600.0],["2023-04-04",68.96,69.29,64.22,64.41,48600.0],["2023-04-05",63.84,64.66,61.41,62.43,57800.0],["2023-04-06",62.69,62.69,61.1,62.2,48800.0],["2023-04-10",61.91,64.21,61.63,63.56,67500.0],["2023-04-11",64.4,66.55,64.07,65.87,23000.0],["2023-04-12",66.61,66.61,64.29,64.68,26900.0],["2023-04-13",65.25,66.32,63.5,64.89,48200.0],["2023-04-14",65.08,66.24,64.0,64.55,43500.0],["2023-04-17",64.74,66.45,63.39,66.09,53700.0],["2023-04-18",66.89,71.68,66.8,70.77,89000.0],["2023-04-19",70.58,71.9,69.42,70.33,49300.0],["2023-04-20",70.5,73.29,70.22,70.51,48300.0],["2023-04-21",70.74,71.71,69.27,71.07,51400.0],["2023-04-24",71.23,73.5,70.87,72.78,98900.0],["2023-04-25",71.83,73.36,71.3,72.01,50800.0],["2023-04-26",71.65,72.1,67.31,67.7,55200.0],["2023-04-27",68.35,71.4,67.1,70.86,33200.0],["2023-04-28",70.46,74.0,70.0,73.77,53900.0],["2023-05-01",73.72,75.27,72.29,73.41,66100.0],["2023-05-02",73.08,74.61,71.22,74.05,42600.0],["2023-05-03",73.8,77.32,73.8,74.8,59300.0],["2023-05-04",74.27,75.75,71.88,72.51,57000.0],["2023-05-05",74.11,75.06,72.98,74.84,38300.0],["2023-05-08",74.49,77.21,74.02,77.05,32200.0],["2023-05-09",76.72,79.84,76.6,79.17,47100.0],["2023-05-10",80.03,80.77,77.78,79.64,51100.0],["2023-05-11",79.24,83.87,79.24,83.87,50700.0],["2023-05-12",84.09,84.09,78.85,80.95,50100.0],["2023-05-15",81.08,83.31,79.06,82.8,51600.0],["2023-05-16",82.26,87.32,81.44,86.45,80600.0],["2023-05-17",87.18,89.76,84.61,89.49,63600.0],["2023-05-18",89.43,92.47,89.43,92.09,42400.0],["2023-05-19",92.6,92.6,88.72,90.99,53800.0],["2023-05-22",91.54,92.62,90.27,90.68,52000.0],["2023-05-23",89.56,91.72,88.78,89.65,51500.0],["2023-05-24",89.45,90.1,86.61,87.88,60600.0],["2023-05-25",89.66,92.49,89.15,91.84,41500.0],["2023-05-26",91.7,93.18,88.6,92.8,55800.0],["2023-05-30",93.25,95.03,91.82,93.83,63100.0],["2023-05-31",93.0,95.99,78.5,83.96,210500.0],["2023-06-01",83.8,86.75,82.18,85.1,58400.0],["2023-06-02",86.64,89.63,85.0,88.17,63500.0],["2023-06-05",88.31,90.41,86.98,89.45,28900.0],["2023-06-06",89.53,93.5,89.53,90.6,90100.0],["2023-06-07",92.11,93.19,89.76,90.24,107700.0],["2023-06-08",90.03,91.73,89.01,91.0,49000.0],["2023-06-09",90.93,91.49,89.45,90.96,25500.0],["2023-06-12",90.66,97.62,89.9,97.09,68900.0],["2023-06-13",97.95,103.0,97.43,100.85,73000.0],["2023-06-14",100.65,102.35,96.94,98.84,46600.0],["2023-06-15",100.05,100.75,98.46,99.44,52000.0],["2023-06-16",100.53,101.45,96.93,97.82,50700.0],["2023-06-20",97.56,101.35,97.56,99.53,36300.0],["2023-06-21",99.63,102.79,98.99,99.33,130500.0],["2023-06-22",98.92,99.45,93.15,93.42,57700.0],["2023-06-23",92.24,95.0,91.05,92.33,227700.0],["2023-06-26",92.3,95.47,90.95,91.1,65600.0],["2023-06-27",91.1,95.53,91.02,94.71,77000.0],["2023-06-28",95.0,99.7,93.04,96.92,66300.0],["2023-06-29",96.48,97.4,94.12,94.99,72400.0],["2023-06-30",96.25,100.65,95.0,99.21,113000.0],["2023-07-03",98.35,99.73,94.14,95.21,32200.0],["2023-07-05",94.14,96.11,93.72,95.59,52600.0],["2023-07-06",93.9,95.72,89.67,91.55,67400.0],["2023-07-07",91.55,95.09,90.92,92.64,80800.0],["2023-07-10",92.52,96.76,92.52,94.87,44700.0],["2023-07-11",95.01,101.95,95.01,99.57,87700.0],["2023-07-12",101.0,105.05,100.53,104.95,78900.0],["2023-07-13",105.1,107.84,102.77,107.15,87300.0],["2023-07-14",107.07,109.35,106.9,109.19,44700.0],["2023-07-17",108.11,110.96,107.7,109.12,45700.0],["2023-07-18",108.87,110.15,108.03,109.16,44900.0],["2023-07-19",110.0,110.0,106.47,107.21,44200.0],["2023-07-20",106.96,106.96,100.47,101.74,74700.0],["2023-07-21",102.42,104.16,98.95,99.66,72100.0],["2023-07-24",100.17,101.7,98.21,100.58,47700.0],["2023-07-25",100.58,103.88,100.34,100.45,39500.0],["2023-07-26",99.59,101.05,98.67,99.83,55100.0],["2023-07-27",100.79,102.29,99.39,100.17,39900.0],["2023-07-28",101.59,107.75,101.4,107.19,57800.0],["2023-07-31",107.83,107.83,103.24,106.62,49600.0],["2023-08-01",106.07,109.99,106.07,108.44,40400.0],["2023-08-02",107.6,107.6,103.34,105.94,31200.0],["2023-08-03",105.41,105.41,99.02,101.31,59000.0],["2023-08-04",102.77,106.58,101.66,104.49,33300.0],["2023-08-07",103.79,107.13,102.62,106.75,30900.0],["2023-08-08",104.62,107.75,104.2,107.47,23000.0],["2023-08-09",107.6,109.0,104.59,106.56,28700.0],["2023-08-10",106.48,108.52,104.0,105.77,22800.0],["2023-08-11",105.56,106.31,102.97,103.53,43500.0],["2023-08-14",102.98,105.98,102.26,105.17,44300.0],["2023-08-15",104.34,105.5,102.3,105.03,23000.0],["2023-08-16",105.1,105.31,100.22,100.43,25500.0],["2023-08-17",100.52,101.48,91.27,91.74,83600.0],["2023-08-18",90.84,95.36,89.77,94.15,46600.0],["2023-08-21",95.2,95.2,90.09,91.75,73000.0],["2023-08-22",91.91,94.21,90.75,92.58,38200.0],["2023-08-23",92.58,96.91,92.58,95.96,36000.0],["2023-08-24",96.73,97.7,94.05,94.39,49100.0],["2023-08-25",94.47,95.94,89.63,94.17,79000.0],["2023-08-28",95.65,96.07,92.75,95.38,89300.0],["2023-08-29",95.1,101.2,94.65,100.38,61300.0],["2023-08-30",103.07,116.71,102.55,115.88,180900.0],["2023-08-31",116.0,119.83,114.28,118.84,176600.0],["2023-09-01",118.35,126.21,116.28,125.35,118700.0],["2023-09-05",124.0,124.0,116.05,120.16,126900.0],["2023-09-06",120.16,123.65,118.85,123.46,66600.0],["2023-09-07",123.04,125.02,118.09,123.72,56000.0],["2023-09-08",122.88,127.99,121.24,122.68,47300.0],["2023-09-11",124.62,125.25,122.39,123.06,33500.0],["2023-09-12",122.72,124.85,119.32,119.92,41600.0],["2023-09-13",119.0,120.5,114.45,115.65,48300.0],["2023-09-14",117.39,119.82,114.91,116.92,34000.0],["2023-09-15",115.04,115.04,109.63,113.28,81200.0],["2023-09-18",112.98,114.32,110.79,111.68,47500.0],["2023-09-19",110.82,112.75,107.24,107.69,58900.0],["2023-09-20",109.62,111.11,105.26,105.39,31900.0],["2023-09-21",103.56,104.42,99.8,101.83,48500.0],["2023-09-22",103.22,103.22,99.6,101.65,47900.0],["2023-09-25",101.0,103.4,100.02,101.11,39000.0],["2023-09-26",99.56,101.18,98.36,99.19,41200.0],["2023-09-27",100.44,101.77,96.77,99.49,43000.0],["2023-09-28",99.52,104.72,99.52,103.44,39100.0],["2023-09-29",104.7,104.82,100.44,101.66,40700.0],["2023-10-02",102.17,105.67,101.41,102.13,45900.0],["2023-10-03",99.64,99.64,89.0,90.0,108700.0],["2023-10-04",91.35,92.46,90.31,91.57,30200.0],["2023-10-05",90.97,91.43,85.01,85.43,75900.0],["2023-10-06",85.2,88.37,84.64,85.89,77700.0],["2023-10-09",83.62,86.87,82.17,85.76,51900.0],["2023-10-10",85.76,92.33,85.76,88.6,65600.0],["2023-10-11",89.02,90.88,84.33,84.85,45500.0],["2023-10-12",84.5,84.5,77.59,79.78,125700.0],["2023-10-13",81.24,82.88,79.59,79.88,71900.0],["2023-10-16",81.14,81.19,76.3,78.76,63900.0],["2023-10-17",78.03,80.71,76.9,76.9,63600.0],["2023-10-18",75.7,75.7,72.4,72.59,81000.0],["2023-10-19",72.18,74.06,69.36,69.83,67500.0],["2023-10-20",70.12,71.0,68.05,69.24,72700.0],["2023-10-23",68.83,72.31,67.85,71.12,38500.0],["2023-10-24",71.49,71.86,68.35,69.03,47100.0],["2023-10-25",68.85,69.81,66.67,67.28,54300.0],["2023-10-26",67.32,68.45,66.29,67.5,35800.0],["2023-10-27",67.94,67.94,65.22,66.36,42700.0],["2023-10-30",67.12,67.78,65.51,67.03,34500.0],["2023-10-31",66.57,71.08,66.57,69.48,46800.0],["2023-11-01",69.2,75.7,68.5,73.87,88100.0],["2023-11-02",80.0,81.99,77.56,78.5,121300.0],["2023-11-03",80.89,86.69,80.34,84.49,106300.0],["2023-11-06",84.96,84.96,78.9,79.69,51400.0],["2023-11-07",79.0,83.23,78.7,81.89,56300.0],["2023-11-08",82.39,82.89,81.0,82.54,38300.0],["2023-11-09",83.82,84.79,78.79,79.58,49900.0],["2023-11-10",80.26,83.36,78.97,82.7,66900.0],["2023-11-13",80.94,83.13,80.5,81.9,28800.0],["2023-11-14",84.36,91.43,84.36,90.59,81600.0],["2023-11-15",91.5,93.05,89.27,90.17,47000.0],["2023-11-16",90.89,92.73,87.38,87.81,51900.0],["2023-11-17",89.2,90.79,87.5,90.5,70900.0],["2023-11-20",92.68,92.68,89.94,91.0,33500.0],["2023-11-21",90.5,91.41,89.0,89.76,31800.0],["2023-11-22",90.69,93.18,90.34,91.75,23100.0],["2023-11-24",90.87,92.04,90.55,91.02,11100.0],["2023-11-27",90.56,91.27,88.77,89.89,37400.0],["2023-11-28",89.93,91.19,86.61,86.92,42000.0],["2023-11-29",87.83,90.13,87.83,89.31,44800.0],["2023-11-30",89.9,92.18,87.78,90.4,68800.0],["2023-12-01",89.62,95.3,89.06,95.12,68600.0],["2023-12-04",95.39,99.3,95.3,98.9,93200.0],["2023-12-05",99.3,109.8,99.3,107.7,101700.0],["2023-12-06",108.49,121.92,108.49,118.24,178200.0],["2023-12-07",120.65,129.99,118.9,129.99,149600.0],["2023-12-08",129.5,140.32,126.85,139.01,227500.0],["2023-12-11",138.67,144.57,136.17,140.0,159100.0],["2023-12-12",139.17,142.73,135.5,139.97,132500.0],["2023-12-13",141.12,148.5,132.1,147.79,200900.0],["2023-12-14",149.93,161.23,149.0,161.09,219500.0],["2023-12-15",160.94,162.5,144.37,149.05,248200.0],["2023-12-18",148.24,149.24,142.62,147.17,107500.0],["2023-12-19",150.25,156.24,149.0,154.04,125300.0],["2023-12-20",153.26,157.85,151.7,154.39,112300.0],["2023-12-21",157.49,159.78,151.06,152.0,102700.0],["2023-12-22",152.78,155.49,149.54,152.82,52400.0],["2023-12-26",154.0,157.5,153.0,155.21,42800.0],["2023-12-27",155.37,158.02,154.08,157.92,46700.0],["2023-12-28",157.31,160.0,155.62,157.71,60300.0],["2023-12-29",158.8,158.8,154.0,155.62,65600.0],["2024-01-02",151.43,153.56,145.62,151.84,74300.0],["2024-01-03",148.3,149.23,145.03,146.28,64600.0],["2024-01-04",146.49,149.98,146.49,147.91,51400.0],["2024-01-05",147.64,154.32,147.64,154.32,74800.0],["2024-01-08",155.0,161.5,155.0,158.97,73000.0],["2024-01-09",157.01,160.99,156.05,157.08,57400.0],["2024-01-10",158.27,167.39,158.27,160.4,112000.0],["2024-01-11",160.19,163.79,156.8,162.75,78400.0],["2024-01-12",164.33,166.0,160.06,161.05,78100.0],["2024-01-16",160.0,160.98,149.17,151.25,158400.0],["2024-01-17",147.83,151.29,146.36,151.13,56500.0],["2024-01-18",153.66,154.99,146.38,147.18,66400.0],["2024-01-19",148.7,151.19,144.0,150.97,47300.0],["2024-01-22",153.06,161.99,152.23,161.62,74300.0],["2024-01-23",159.05,160.05,150.0,151.93,124400.0],["2024-01-24",155.48,155.99,147.52,149.56,81100.0],["2024-01-25",152.97,157.96,150.59,157.94,64700.0],["2024-01-26",157.94,165.66,156.85,165.66,105000.0],["2024-01-29",166.35,174.95,165.83,174.07,126300.0],["2024-01-30",174.97,183.6,173.89,178.27,126200.0],["2024-01-31",176.23,178.48,168.6,168.97,105700.0],["2024-02-01",171.08,175.5,170.68,175.29,68300.0],["2024-02-02",170.61,173.56,167.65,171.55,56000.0],["2024-02-05",168.74,169.53,164.23,166.03,63700.0],["2024-02-06",165.08,167.24,151.92,158.08,117200.0],["2024-02-07",158.67,159.18,151.06,151.71,89700.0],["2024-02-08",151.81,156.01,150.52,156.01,79500.0],["2024-02-09",157.25,160.17,155.42,159.39,57200.0],["2024-02-12",159.75,168.56,159.75,168.53,88100.0],["2024-02-13",160.03,160.03,151.05,155.27,92000.0],["2024-02-14",160.06,162.96,157.0,161.67,58300.0],["2024-02-15",163.0,168.27,159.0,168.1,69400.0],["2024-02-16",164.19,165.95,160.1,160.6,94100.0],["2024-02-20",157.16,158.58,152.79,157.47,87600.0],["2024-02-21",158.47,165.31,157.56,164.0,90100.0],["2024-02-22",163.96,164.24,150.03,150.38,114600.0],["2024-02-23",152.16,158.44,142.79,143.33,129800.0],["2024-02-26",145.0,150.59,144.25,147.92,124400.0],["2024-02-27",149.55,151.49,144.35,145.31,183900.0],["2024-02-28",144.68,147.16,143.18,143.8,71800.0],["2024-02-29",146.38,157.37,144.24,156.66,74600.0],["2024-03-01",156.72,164.14,153.7,164.14,92000.0],["2024-03-04",165.0,167.0,156.25,156.25,86300.0],["2024-03-05",153.7,158.2,148.86,148.88,72600.0],["2024-03-06",151.68,153.32,149.16,150.92,43900.0],["2024-03-07",152.3,157.44,148.48,148.68,105600.0],["2024-03-08",149.61,152.0,144.0,145.14,89800.0],["2024-03-11",142.8,144.0,140.23,142.03,66100.0],["2024-03-12",142.53,147.85,140.42,146.29,56200.0],["2024-03-13",145.51,149.49,144.03,146.71,61700.0],["2024-03-14",144.17,145.63,135.34,137.28,103900.0],["2024-03-15",135.66,138.0,130.5,132.04,143800.0],["2024-03-18",133.02,135.55,128.5,134.2,101600.0],["2024-03-19",133.25,145.5,133.25,145.19,125400.0],["2024-03-20",145.5,153.75,142.77,152.99,65000.0],["2024-03-21",156.41,158.04,152.64,152.64,56700.0],["2024-03-22",151.66,151.66,145.67,145.82,40700.0],["2024-03-25",143.98,148.29,143.98,144.37,57400.0],["2024-03-26",144.46,146.04,143.04,143.15,67900.0],["2024-03-27",145.09,153.35,142.14,153.06,86000.0],["2024-03-28",155.1,162.0,153.78,156.94,116800.0],["2024-04-01",157.0,158.16,152.15,154.99,47900.0],["2024-04-02",150.2,151.25,143.5,149.57,86100.0],["2024-04-03",147.84,154.5,147.84,154.12,55600.0],["2024-04-04",156.39,159.04,145.8,145.83,50400.0],["2024-04-05",145.35,154.03,145.35,152.4,70100.0],["2024-04-08",154.11,155.22,150.48,151.01,41600.0],["2024-04-09",154.2,154.2,146.68,147.77,53500.0],["2024-04-10",143.48,145.44,138.33,144.61,100400.0],["2024-04-11",144.62,146.09,141.75,146.09,50000.0],["2024-04-12",141.74,146.12,140.53,141.64,62000.0],["2024-04-15",142.0,143.7,131.2,134.05,147400.0],["2024-04-16",132.32,135.0,129.82,132.72,64600.0],["2024-04-17",133.97,135.94,128.49,128.5,38700.0],["2024-04-18",130.71,136.99,128.32,129.03,79000.0],["2024-04-19",128.55,131.31,125.63,130.26,68100.0],["2024-04-22",133.8,139.98,130.26,138.88,87600.0],["2024-04-23",140.51,150.25,140.49,150.25,59900.0],["2024-04-24",150.18,153.14,146.33,148.71,66500.0],["2024-04-25",143.19,146.47,140.47,146.47,47200.0],["2024-04-26",147.45,152.49,147.45,150.01,26400.0],["2024-04-29",150.9,152.47,149.2,151.8,34200.0],["2024-04-30",150.27,150.53,146.29,147.83,63700.0],["2024-05-01",147.72,155.3,146.45,150.33,64700.0],["2024-05-02",153.4,153.43,147.0,153.17,49100.0],["2024-05-03",157.93,163.76,156.28,157.82,68800.0],["2024-05-06",159.96,164.07,159.5,163.32,53800.0],["2024-05-07",161.95,164.28,159.75,159.75,53500.0],["2024-05-08",158.0,159.0,155.13,157.7,41400.0],["2024-05-09",157.55,167.89,157.55,167.89,92100.0],["2024-05-10",167.25,170.0,166.53,169.8,61800.0],["2024-05-13",171.86,172.0,167.44,169.0,41800.0],["2024-05-14",171.4,173.46,168.53,172.36,53100.0],["2024-05-15",175.0,184.42,175.0,183.17,130300.0],["2024-05-16",182.25,184.01,173.44,173.53,62100.0],["2024-05-17",173.93,174.57,170.34,172.14,28100.0],["2024-05-20",172.38,174.75,171.45,171.78,34400.0],["2024-05-21",170.44,171.1,166.09,169.1,37500.0],["2024-05-22",166.85,166.85,142.12,148.55,238500.0],["2024-05-23",152.57,154.45,140.78,141.57,105100.0],["2024-05-24",143.78,144.6,139.29,139.52,94000.0],["2024-05-28",140.58,146.39,139.2,145.02,152200.0],["2024-05-29",143.57,144.15,138.67,140.67,76100.0],["2024-05-30",141.7,143.54,140.03,142.67,61800.0],["2024-05-31",143.42,146.84,142.09,143.78,115500.0],["2024-06-03",146.67,153.99,145.3,153.5,76500.0],["2024-06-04",151.69,153.35,147.37,149.0,181800.0],["2024-06-05",151.93,153.79,150.26,153.34,74700.0],["2024-06-06",151.31,160.85,151.28,160.85,79300.0],["2024-06-07",157.04,158.0,147.3,148.16,100300.0],["2024-06-10",146.26,153.71,145.33,151.4,61200.0],["2024-06-11",149.76,149.76,144.87,146.05,47400.0],["2024-06-12",152.49,158.75,151.0,152.04,82300.0],["2024-06-13",153.35,154.63,148.59,153.62,53000.0],["2024-06-14",149.84,151.64,147.61,147.77,41200.0],["2024-06-17",148.38,156.53,146.95,153.69,91400.0],["2024-06-18",152.51,152.51,144.61,144.61,91300.0],["2024-06-20",145.32,149.75,140.37,141.96,95600.0],["2024-06-21",140.81,144.06,138.22,142.06,240100.0],["2024-06-24",141.54,149.59,141.54,143.69,69400.0],["2024-06-25",143.04,143.04,138.1,139.19,47800.0],["2024-06-26",137.37,140.98,137.37,139.83,50600.0],["2024-06-27",140.04,140.32,136.84,139.99,43700.0],["2024-06-28",142.75,145.88,139.42,141.92,142000.0],["2024-07-01",141.43,142.3,133.68,138.72,107700.0],["2024-07-02",136.51,138.25,133.71,136.85,57800.0],["2024-07-03",135.62,140.42,135.62,138.26,64000.0],["2024-07-05",139.0,139.65,136.13,137.04,76400.0],["2024-07-08",139.39,142.41,139.39,141.66,53400.0],["2024-07-09",141.66,143.23,139.97,140.17,55000.0],["2024-07-10",140.5,142.65,138.0,140.37,84200.0],["2024-07-11",145.88,157.22,145.88,155.95,115400.0],["2024-07-12",158.02,163.68,157.33,158.7,100700.0],["2024-07-15",160.57,167.25,157.98,165.33,71100.0],["2024-07-16",168.61,189.86,168.61,188.98,198100.0],["2024-07-17",185.31,192.96,182.0,183.0,94500.0],["2024-07-18",184.85,192.38,175.8,177.55,164900.0],["2024-07-19",176.83,183.34,174.69,180.65,43500.0],["2024-07-22",181.29,193.61,179.41,190.69,86200.0],["2024-07-23",188.1,199.5,184.07,196.79,75000.0],["2024-07-24",194.7,197.55,189.18,190.03,62300.0],["2024-07-25",190.66,208.22,190.09,204.09,95600.0],["2024-07-26",207.5,224.52,207.31,216.02,104800.0],["2024-07-29",216.58,216.93,203.0,207.68,120600.0],["2024-07-30",209.0,212.97,205.27,210.21,61500.0],["2024-07-31",212.6,218.0,207.95,209.89,76800.0],["2024-08-01",211.25,212.0,193.02,198.24,92700.0],["2024-08-02",187.66,193.97,182.56,185.96,81900.0],["2024-08-05",174.54,181.52,170.01,174.41,80100.0],["2024-08-06",176.7,186.79,175.0,176.83,78000.0],["2024-08-07",181.79,182.93,168.78,170.64,100200.0],["2024-08-08",175.43,179.24,173.29,177.89,34600.0],["2024-08-09",178.0,182.82,177.99,181.05,31800.0],["2024-08-12",180.39,182.0,176.4,179.54,37100.0],["2024-08-13",183.32,188.31,182.49,185.27,42900.0],["2024-08-14",185.95,187.73,181.5,185.67,74200.0],["2024-08-15",194.0,196.51,188.58,195.13,113700.0],["2024-08-16",194.39,199.73,191.9,193.13,71900.0],["2024-08-19",195.03,197.95,192.97,196.72,26500.0],["2024-08-20",197.38,204.54,193.0,198.71,66400.0],["2024-08-21",202.67,210.2,202.67,207.6,109900.0],["2024-08-22",212.67,240.34,208.33,238.3,211300.0],["2024-08-23",234.18,238.0,225.52,228.44,163800.0],["2024-08-26",230.28,236.53,227.48,229.27,76000.0],["2024-08-27",224.6,226.19,220.74,221.28,64500.0],["2024-08-28",218.13,220.54,209.61,215.25,99300.0],["2024-08-29",216.91,222.07,213.43,218.0,94400.0],["2024-08-30",220.33,222.31,214.85,216.23,55900.0],["2024-09-03",212.73,217.94,195.74,198.69,112700.0],["2024-09-04",195.19,198.53,188.06,189.67,89400.0],["2024-09-05",190.49,195.32,186.4,191.16,88100.0],["2024-09-06",192.77,201.95,192.39,192.39,93700.0],["2024-09-09",193.76,199.44,189.02,189.02,73400.0],["2024-09-10",189.5,193.05,187.39,191.88,42800.0],["2024-09-11",189.5,196.09,185.9,193.73,68700.0],["2024-09-12",196.2,204.27,196.2,198.32,72000.0],["2024-09-13",204.61,215.95,204.61,213.9,89000.0],["2024-09-16",216.68,219.95,211.88,214.57,94800.0],["2024-09-17",218.89,226.69,216.77,224.75,115500.0],["2024-09-18",224.72,233.15,219.19,223.46,67200.0],["2024-09-19",232.0,232.0,223.43,224.37,57000.0],["2024-09-20",218.71,221.59,213.61,214.92,197200.0],["2024-09-23",218.21,220.23,215.74,219.35,46300.0],["2024-09-24",218.22,219.0,212.72,215.42,52900.0],["2024-09-25",213.21,213.53,201.8,202.57,109200.0],["2024-09-26",207.0,210.25,200.61,201.16,56500.0],["2024-09-27",204.05,208.56,200.5,206.3,53600.0],["2024-09-30",205.39,206.36,201.55,204.37,60900.0],["2024-10-01",204.72,204.9,200.0,204.1,53200.0],["2024-10-02",200.49,202.05,197.0,199.45,33800.0],["2024-10-03",198.99,199.99,196.13,199.06,40900.0],["2024-10-04",202.16,202.16,188.75,197.88,60700.0],["2024-10-07",195.09,198.05,193.79,196.98,69600.0],["2024-10-08",195.52,197.8,192.56,192.99,58500.0],["2024-10-09",191.92,196.85,190.59,194.84,62100.0],["2024-10-10",191.32,194.19,188.3,188.39,68100.0],["2024-10-11",188.36,191.38,187.87,189.44,46100.0],["2024-10-14",188.01,197.34,188.01,196.2,45500.0],["2024-10-15",196.46,200.77,195.08,196.54,43800.0],["2024-10-16",201.11,210.32,200.4,210.23,79900.0],["2024-10-17",209.54,212.77,198.23,200.11,71000.0],["2024-10-18",196.74,209.04,196.74,206.24,57800.0],["2024-10-21",207.49,208.03,188.46,189.31,90900.0],["2024-10-22",188.34,188.34,178.15,178.58,112000.0],["2024-10-23",176.05,181.0,174.07,176.4,61900.0],["2024-10-24",178.0,183.29,171.5,173.53,80900.0],["2024-10-25",175.99,178.16,172.85,174.09,55900.0],["2024-10-28",176.47,181.24,174.62,176.18,66500.0],["2024-10-29",170.0,175.56,164.58,175.39,90000.0],["2024-10-30",172.24,181.9,172.24,180.85,62700.0],["2024-10-31",179.0,181.62,174.13,176.04,64200.0],["2024-11-01",180.88,187.99,176.4,177.0,68200.0],["2024-11-04",177.0,188.05,177.0,180.21,49300.0],["2024-11-05",178.95,185.58,178.95,185.3,46900.0],["2024-11-06",182.65,188.0,175.19,182.95,95900.0],["2024-11-07",180.8,190.0,179.58,180.01,72000.0],["2024-11-08",179.33,184.92,176.6,183.23,62500.0],["2024-11-11",187.31,188.6,180.87,182.82,63800.0],["2024-11-12",181.78,185.21,171.4,172.06,62800.0],["2024-11-13",176.27,179.43,166.41,168.34,117100.0],["2024-11-14",171.34,177.26,168.01,169.15,82100.0],["2024-11-15",169.11,171.44,167.92,167.94,42800.0],["2024-11-18",166.11,170.8,165.34,165.91,41600.0],["2024-11-19",166.9,172.76,164.7,172.31,51400.0],["2024-11-20",170.9,175.76,170.9,171.95,35000.0],["2024-11-21",172.87,184.1,172.87,175.38,90000.0],["2024-11-22",176.91,183.14,175.62,181.74,76000.0],["2024-11-25",184.13,201.81,184.13,196.2,107600.0],["2024-11-26",193.04,196.5,191.0,193.14,64800.0],["2024-11-27",196.41,198.67,190.51,190.52,98300.0],["2024-11-29",194.67,197.45,193.45,196.61,36600.0],["2024-12-02",195.51,200.54,192.42,194.65,66000.0],["2024-12-03",194.82,200.98,188.42,196.74,59000.0],["2024-12-04",196.06,196.06,186.5,189.96,97900.0],["2024-12-05",195.66,202.0,174.35,177.29,132100.0],["2024-12-06",181.91,181.91,162.19,169.94,170800.0],["2024-12-09",170.06,172.54,167.64,169.74,81700.0],["2024-12-10",166.24,171.19,165.0,167.5,81200.0],["2024-12-11",171.07,171.07,163.49,163.79,126800.0],["2024-12-12",164.21,168.58,162.9,164.51,77300.0],["2024-12-13",163.63,165.12,155.43,156.86,93500.0],["2024-12-16",153.59,154.0,146.2,147.2,177200.0],["2024-12-17",146.5,147.01,140.21,143.54,127700.0],["2024-12-18",144.94,148.25,132.38,133.05,112400.0],["2024-12-19",129.72,137.93,129.06,132.63,179400.0],["2024-12-20",130.76,138.17,130.04,134.84,242200.0],["2024-12-23",134.26,135.91,131.44,135.4,70300.0],["2024-12-24",134.81,136.95,134.01,136.32,26300.0],["2024-12-26",134.11,136.61,134.1,134.53,46100.0],["2024-12-27",133.79,135.84,131.65,133.27,66700.0],["2024-12-30",133.43,133.98,127.83,133.95,99200.0],["2024-12-31",135.25,136.67,132.16,133.82,60500.0],["2025-01-02",135.98,135.98,125.38,128.04,91800.0],["2025-01-03",129.27,132.01,128.68,129.76,55700.0],["2025-01-06",131.22,132.16,126.97,127.02,75200.0],["2025-01-07",127.02,128.81,124.02,125.91,108700.0],["2025-01-08",124.11,125.11,120.51,123.69,68000.0],["2025-01-10",120.79,122.69,117.62,117.62,79000.0],["2025-01-13",117.51,120.97,115.9,119.55,73500.0],["2025-01-14",124.4,134.3,123.97,132.96,121500.0],["2025-01-15",142.02,142.02,137.03,140.94,81600.0],["2025-01-16",139.62,142.77,137.1,140.56,57100.0],["2025-01-17",143.52,146.93,137.32,139.32,70600.0],["2025-01-21",141.93,142.25,135.84,137.64,72400.0],["2025-01-22",137.43,139.93,135.51,139.7,43800.0],["2025-01-23",139.15,141.18,136.15,138.99,85200.0],["2025-01-24",137.83,141.12,134.17,135.27,45200.0],["2025-01-27",135.69,144.97,135.69,141.16,75000.0],["2025-01-28",140.36,140.4,135.92,136.95,70300.0],["2025-01-29",135.91,139.28,131.6,133.12,61300.0],["2025-01-30",134.56,140.6,133.37,138.3,49400.0],["2025-01-31",136.85,137.0,130.18,132.39,84500.0],["2025-02-03",129.05,131.48,124.0,127.99,61700.0],["2025-02-04",127.04,131.16,126.53,131.11,57600.0],["2025-02-05",133.39,134.03,129.1,131.78,66600.0],["2025-02-06",132.61,135.89,131.53,134.2,66200.0],["2025-02-07",133.24,133.24,126.74,127.72,68900.0],["2025-02-10",128.86,131.46,128.86,131.38,41400.0],["2025-02-11",130.28,133.93,129.89,132.56,37500.0],["2025-02-12",125.87,130.11,125.25,129.99,77800.0],["2025-02-13",132.14,134.0,130.17,134.0,43500.0],["2025-02-14",135.16,138.5,133.97,135.77,50700.0],["2025-02-18",134.71,135.74,126.13,129.99,76900.0],["2025-02-19",126.48,128.27,125.11,127.72,79600.0],["2025-02-20",127.88,127.88,124.85,126.96,49500.0],["2025-02-21",129.35,131.09,120.0,121.57,76600.0],["2025-02-24",116.99,119.33,106.35,106.51,236300.0],["2025-02-25",106.11,109.5,105.76,106.15,148800.0],["2025-02-26",107.3,108.8,103.4,103.67,105500.0],["2025-02-27",103.0,105.18,101.19,101.24,88100.0],["2025-02-28",100.64,104.37,100.5,101.71,82000.0],["2025-03-03",103.93,105.11,97.28,97.42,103300.0],["2025-03-04",96.42,102.88,95.27,100.94,114500.0],["2025-03-05",100.83,103.84,100.83,103.51,84100.0],["2025-03-06",102.0,106.9,101.95,105.07,81700.0],["2025-03-07",105.5,110.32,104.0,108.6,112900.0],["2025-03-10",107.75,111.0,105.89,108.3,117400.0],["2025-03-11",107.78,110.62,102.29,104.5,70100.0],["2025-03-12",106.18,108.59,101.85,103.53,61300.0],["2025-03-13",104.05,105.5,100.26,101.48,71500.0],["2025-03-14",102.63,108.23,100.54,108.23,79700.0],["2025-03-17",109.56,110.0,106.98,109.75,54700.0],["2025-03-18",109.7,111.4,108.4,108.91,51500.0],["2025-03-19",109.9,112.46,107.89,111.73,38800.0],["2025-03-20",110.68,114.9,110.63,111.25,55600.0],["2025-03-21",107.53,109.03,104.23,106.72,175900.0],["2025-03-24",108.71,113.5,108.71,113.27,56300.0],["2025-03-25",111.85,112.46,108.32,108.98,51900.0],["2025-03-26",108.61,109.88,104.94,106.39,44500.0],["2025-03-27",106.19,107.62,105.48,107.12,34600.0],["2025-03-28",106.67,108.04,102.59,104.32,65000.0],["2025-03-31",102.42,106.0,100.88,104.71,81500.0],["2025-04-01",105.28,106.8,103.53,104.61,63200.0],["2025-04-02",102.49,106.63,101.92,106.53,49200.0],["2025-04-03",100.66,101.62,93.91,94.37,121000.0],["2025-04-04",90.1,105.0,88.2,104.37,228500.0],["2025-04-07",97.99,108.39,94.25,95.99,126300.0],["2025-04-08",100.49,102.66,86.72,88.34,103100.0],["2025-04-09",85.69,98.75,81.15,96.01,126800.0],["2025-04-10",93.76,93.76,86.02,90.13,100800.0],["2025-04-11",88.62,89.93,83.57,89.93,111900.0],["2025-04-14",94.14,95.67,90.52,94.22,102700.0],["2025-04-15",93.57,97.1,92.97,95.69,93900.0],["2025-04-16",94.83,96.81,89.51,91.61,62700.0],["2025-04-17",91.05,96.71,91.05,95.65,88500.0],["2025-04-21",93.56,94.1,90.95,91.75,62800.0],["2025-04-22",94.1,99.27,92.97,99.02,92300.0],["2025-04-23",103.0,105.0,96.6,96.92,54000.0],["2025-04-24",96.25,99.81,95.04,98.72,64500.0],["2025-04-25",97.8,98.09,94.9,97.02,41700.0],["2025-04-28",96.96,99.29,95.46,97.38,42300.0],["2025-04-29",97.0,97.49,94.6,96.54,37400.0],["2025-04-30",94.5,96.8,92.51,96.8,90400.0],["2025-05-01",96.9,99.19,93.75,96.44,48100.0],["2025-05-02",98.4,105.01,97.06,102.72,54700.0],["2025-05-05",101.63,104.42,99.36,101.74,48300.0],["2025-05-06",100.61,101.86,98.07,98.07,43600.0],["2025-05-07",98.16,100.27,97.8,99.51,45100.0],["2025-05-08",100.62,103.2,100.62,102.46,40600.0],["2025-05-09",101.75,102.49,100.0,101.53,38300.0],["2025-05-12",107.06,111.3,105.0,108.01,58600.0],["2025-05-13",110.16,115.0,109.26,112.42,54000.0],["2025-05-14",111.41,111.99,106.05,106.78,52300.0],["2025-05-15",107.48,108.16,103.26,108.08,32400.0],["2025-05-16",108.31,111.54,107.07,111.51,50300.0],["2025-05-19",108.02,110.55,106.4,109.85,87800.0],["2025-05-20",106.65,112.32,95.5,96.13,139200.0],["2025-05-21",96.78,100.31,89.29,89.32,160600.0],["2025-05-22",88.95,89.59,86.37,87.89,99500.0],["2025-05-23",86.58,90.97,86.58,90.91,74200.0],["2025-05-27",92.7,97.56,90.95,97.44,78600.0],["2025-05-28",97.2,97.2,90.75,91.93,64500.0],["2025-05-29",92.55,93.09,89.45,91.42,62700.0],["2025-05-30",90.88,92.41,89.71,90.28,72900.0],["2025-06-02",89.2,89.9,85.69,87.96,63800.0],["2025-06-03",87.7,91.83,87.7,91.53,75800.0],["2025-06-04",90.77,96.48,90.18,95.83,77900.0],["2025-06-05",95.17,99.14,94.5,96.09,132000.0],["2025-06-06",96.96,96.99,93.48,94.01,88500.0],["2025-06-09",96.09,98.81,95.19,97.94,142500.0],["2025-06-10",99.71,106.22,98.91,105.56,280000.0],["2025-06-11",106.97,107.15,97.69,97.72,149100.0],["2025-06-12",97.03,100.38,95.04,99.54,112800.0],["2025-06-13",97.63,98.5,91.85,93.15,95700.0],["2025-06-16",93.91,98.51,92.3,97.68,239100.0],["2025-06-17",97.57,99.53,93.05,94.26,273600.0],["2025-06-18",93.25,98.26,90.84,91.49,321200.0],["2025-06-20",92.29,96.36,90.79,95.27,340800.0],["2025-06-23",94.23,103.66,93.1,103.37,247600.0],["2025-06-24",103.54,107.13,102.03,103.81,277900.0],["2025-06-25",103.16,105.0,99.21,101.48,387700.0],["2025-06-26",101.56,103.22,99.5,103.14,294900.0],["2025-06-27",103.86,111.67,103.2,107.02,313700.0],["2025-06-30",107.43,107.99,104.55,104.55,223000.0],["2025-07-01",103.14,119.35,101.93,114.17,266900.0],["2025-07-02",114.74,119.9,112.62,117.41,379400.0],["2025-07-03",117.55,117.55,111.84,113.33,223300.0],["2025-07-07",112.76,114.53,108.63,109.75,296500.0],["2025-07-08",111.58,114.75,109.29,112.57,243200.0],["2025-07-09",113.6,119.9,113.6,117.96,205300.0],["2025-07-10",117.96,125.6,115.93,121.84,317700.0],["2025-07-11",119.0,120.89,117.54,119.35,183600.0],["2025-07-14",117.76,119.81,113.72,117.03,369900.0],["2025-07-15",117.88,118.59,107.93,107.95,258500.0],["2025-07-16",108.89,111.56,105.0,108.98,150900.0],["2025-07-17",110.49,112.01,108.88,109.46,95500.0],["2025-07-18",109.46,109.66,105.33,107.14,123000.0],["2025-07-21",108.91,111.15,107.6,107.61,99300.0],["2025-07-22",111.25,123.41,111.25,121.85,183200.0],["2025-07-23",124.42,126.0,120.02,125.98,120900.0],["2025-07-24",123.88,124.21,117.67,118.94,96600.0],["2025-07-25",119.81,120.2,115.55,120.05,58000.0],["2025-07-28",120.71,123.3,115.91,121.9,65600.0],["2025-07-29",122.68,123.47,121.4,121.65,59600.0],["2025-07-30",120.89,125.43,118.35,119.78,97900.0],["2025-07-31",117.95,121.06,117.95,119.47,99500.0],["2025-08-01",119.17,125.95,118.04,123.99,183200.0],["2025-08-04",123.96,133.93,123.2,133.59,120200.0],["2025-08-05",133.49,137.79,133.08,134.1,130700.0],["2025-08-06",134.0,135.69,131.47,131.47,90600.0],["2025-08-07",133.87,136.49,131.25,132.18,97500.0],["2025-08-08",129.56,134.28,127.63,133.23,79700.0],["2025-08-11",134.93,136.28,129.33,134.37,146000.0],["2025-08-12",135.98,147.44,132.99,146.23,162000.0],["2025-08-13",146.73,156.61,145.13,155.09,162400.0],["2025-08-14",150.71,156.35,148.19,156.16,120000.0],["2025-08-15",159.07,159.07,151.68,155.99,96000.0],["2025-08-18",156.67,158.74,149.6,153.3,95300.0],["2025-08-19",155.2,160.04,154.24,155.36,108000.0],["2025-08-20",154.43,156.0,147.57,148.95,109700.0],["2025-08-21",151.94,155.0,125.45,131.8,274800.0],["2025-08-22",134.35,148.54,132.98,146.28,255600.0],["2025-08-25",143.73,145.35,141.25,142.53,98900.0],["2025-08-26",141.12,143.46,139.61,140.99,69300.0],["2025-08-27",138.79,141.58,138.25,139.73,51300.0],["2025-08-28",141.52,141.52,137.0,139.27,46200.0],["2025-08-29",138.6,140.36,136.68,140.36,76200.0],["2025-09-02",136.35,139.11,135.45,136.23,61000.0],["2025-09-03",136.46,139.89,135.9,139.0,70900.0],["2025-09-04",140.41,150.25,140.11,148.87,125600.0],["2025-09-05",151.75,156.45,150.05,154.17,86200.0],["2025-09-08",154.67,154.67,150.35,153.71,73400.0],["2025-09-09",152.49,152.49,145.99,147.24,71500.0],["2025-09-10",148.92,149.56,145.1,147.43,66400.0],["2025-09-11",149.06,156.01,148.04,155.71,104100.0],["2025-09-12",153.47,154.38,148.69,151.86,126800.0],["2025-09-15",153.76,155.17,146.15,149.74,94700.0],["2025-09-16",150.87,151.77,146.6,150.41,95600.0],["2025-09-17",152.95,162.06,146.45,148.18,115400.0],["2025-09-18",148.89,150.9,146.31,149.57,123900.0],["2025-09-19",147.73,149.5,142.74,143.96,213800.0],["2025-09-22",142.0,142.46,134.0,134.8,126900.0],["2025-09-23",135.73,138.29,133.75,135.44,114900.0],["2025-09-24",134.99,140.55,133.37,135.79,95300.0],["2025-09-25",133.07,136.0,129.22,129.82,98500.0],["2025-09-26",130.39,132.24,128.89,130.35,84600.0],["2025-09-29",130.47,132.22,127.65,131.66,90400.0],["2025-09-30",130.63,132.02,126.75,128.49,80100.0],["2025-10-01",129.29,133.0,127.98,131.34,62900.0],["2025-10-02",130.46,130.67,127.15,128.51,53700.0],["2025-10-03",130.55,134.82,128.45,131.2,75500.0],["2025-10-06",131.37,131.6,122.71,124.1,125600.0],["2025-10-07",123.22,124.77,119.51,121.18,105700.0],["2025-10-08",121.93,124.08,118.42,123.54,91800.0],["2025-10-09",123.5,123.5,119.0,122.07,93800.0],["2025-10-10",123.96,124.05,118.02,118.65,90000.0],["2025-10-13",120.5,121.09,117.15,119.63,93300.0],["2025-10-14",118.48,127.85,116.7,127.11,106700.0],["2025-10-15",127.36,129.99,125.1,126.25,95600.0],["2025-10-16",126.96,127.37,121.42,125.14,92600.0],["2025-10-17",124.09,126.97,123.3,126.01,99100.0],["2025-10-20",126.96,128.91,125.44,127.78,45500.0],["2025-10-21",125.79,132.0,125.79,131.08,50600.0],["2025-10-22",129.24,130.94,127.06,128.44,82900.0],["2025-10-23",129.22,133.86,128.0,132.46,48000.0],["2025-10-24",135.39,136.18,131.75,133.23,45900.0],["2025-10-27",133.83,135.71,132.96,132.96,67000.0],["2025-10-28",129.9,136.4,129.0,132.24,102000.0],["2025-10-29",130.38,135.03,124.88,126.05,102000.0],["2025-10-30",124.5,127.57,121.13,122.24,93600.0],["2025-10-31",121.1,122.69,117.86,120.23,204800.0],["2025-11-03",120.16,122.81,118.0,122.33,149300.0],["2025-11-04",121.25,124.75,119.6,123.29,120100.0],["2025-11-05",125.42,126.1,121.06,123.09,107200.0],["2025-11-06",123.96,124.5,120.0,120.25,115000.0],["2025-11-07",119.95,122.37,119.51,121.69,128300.0],["2025-11-10",122.35,123.24,119.19,122.31,127600.0],["2025-11-11",122.48,124.75,121.75,124.56,127300.0],["2025-11-12",124.8,127.8,121.82,124.73,137100.0],["2025-11-13",123.81,125.89,118.76,119.94,105000.0],["2025-11-14",119.93,122.99,118.0,120.64,98200.0],["2025-11-17",120.64,120.64,111.1,111.22,142600.0],["2025-11-18",109.43,112.93,108.0,110.87,147600.0],["2025-11-19",112.21,112.21,108.43,109.89,80100.0],["2025-11-20",109.84,113.82,106.76,107.75,125600.0],["2025-11-21",109.23,121.29,108.99,120.77,145100.0],["2025-11-24",119.38,121.71,117.02,119.22,130200.0],["2025-11-25",121.22,130.55,121.09,130.45,106700.0],["2025-11-26",129.79,135.39,128.98,133.18,76800.0],["2025-11-28",132.83,132.83,129.13,131.58,50300.0],["2025-12-01",129.6,133.22,128.82,129.34,106900.0],["2025-12-02",129.79,132.25,126.5,129.48,99300.0],["2025-12-03",129.23,135.84,129.23,133.98,97700.0],["2025-12-04",123.02,125.45,102.83,103.82,294800.0],["2025-12-05",103.14,107.13,101.72,103.66,129800.0],["2025-12-08",105.85,105.85,95.97,96.28,204100.0],["2025-12-09",96.0,100.28,96.0,99.62,111300.0],["2025-12-10",99.69,104.0,99.15,100.57,167700.0],["2025-12-11",101.39,106.07,101.04,106.05,164000.0],["2025-12-12",105.52,108.31,104.45,106.93,123500.0],["2025-12-15",107.85,110.75,107.85,107.92,112000.0],["2025-12-16",107.18,110.9,107.18,108.42,150700.0],["2025-12-17",106.39,109.69,104.84,107.18,95700.0],["2025-12-18",108.0,110.17,105.77,106.03,75800.0],["2025-12-19",105.45,105.45,99.9,103.04,175400.0],["2025-12-22",102.5,103.7,98.06,98.4,94700.0],["2025-12-23",98.54,99.31,97.33,97.99,88500.0],["2025-12-24",97.98,101.51,97.89,101.07,83300.0],["2025-12-26",101.02,101.77,99.26,101.77,58700.0],["2025-12-29",101.72,101.72,97.96,99.36,106300.0],["2025-12-30",99.31,100.94,98.19,99.87,80700.0],["2025-12-31",98.51,99.01,97.02,97.54,62900.0],["2026-01-02",98.0,98.88,95.75,97.78,66600.0],["2026-01-05",96.76,99.65,96.51,98.1,84300.0],["2026-01-06",97.6,100.71,96.0,100.36,73800.0],["2026-01-07",102.01,102.28,98.07,98.37,115900.0],["2026-01-08",97.03,107.38,97.03,106.17,145100.0],["2026-01-09",110.03,121.97,110.03,120.7,141600.0],["2026-01-12",119.93,125.66,119.82,123.46,102600.0],["2026-01-13",122.39,127.61,120.9,127.28,122600.0],["2026-01-14",126.04,126.39,120.73,123.77,107800.0],["2026-01-15",124.38,125.64,119.8,125.47,76300.0],["2026-01-16",124.61,126.84,122.66,123.06,110500.0],["2026-01-20",118.58,122.66,118.26,120.6,90400.0],["2026-01-21",121.12,126.35,118.0,125.23,67600.0],["2026-01-22",126.35,127.99,120.74,122.4,90400.0],["2026-01-23",121.33,122.11,115.49,116.12,93700.0],["2026-01-26",117.0,117.01,113.14,114.22,78800.0],["2026-01-27",114.87,114.87,111.37,113.3,84200.0],["2026-01-28",112.77,114.24,111.13,112.72,65900.0],["2026-01-29",114.66,117.07,112.3,115.26,103800.0],["2026-01-30",114.29,117.0,110.65,112.65,95900.0],["2026-02-02",112.0,114.92,108.92,111.66,122700.0],["2026-02-03",111.43,122.95,111.21,116.29,165000.0],["2026-02-04",118.55,126.09,118.55,123.11,147700.0],["2026-02-05",123.24,124.69,120.7,122.35,103000.0],["2026-02-06",121.16,125.98,120.46,125.88,130200.0],["2026-02-09",126.02,129.41,124.34,126.74,138600.0],["2026-02-10",128.25,133.17,125.49,131.54,105000.0],["2026-02-11",129.72,133.18,126.85,129.43,101500.0],["2026-02-12",129.95,133.42,123.36,124.78,113900.0],["2026-02-13",127.28,133.45,127.28,130.13,91400.0],["2026-02-17",128.16,131.65,124.81,130.12,74100.0],["2026-02-18",129.05,134.07,129.05,131.25,56400.0],["2026-02-19",131.3,132.84,129.66,130.74,50400.0],["2026-02-20",131.23,133.4,127.03,129.66,78200.0],["2026-02-23",129.66,135.0,122.5,124.13,92300.0],["2026-02-24",123.94,127.9,122.02,122.89,128500.0],["2026-02-25",122.88,131.56,120.08,126.08,127300.0],["2026-02-26",126.75,129.92,123.03,126.3,59000.0],["2026-02-27",126.07,128.37,123.0,125.62,61100.0],["2026-03-02",121.71,123.47,117.61,120.87,90000.0],["2026-03-03",117.25,121.42,115.01,120.03,78700.0],["2026-03-04",122.06,124.8,116.08,117.29,77500.0],["2026-03-05",116.05,116.78,110.63,113.19,151800.0],["2026-03-06",113.88,115.47,110.27,112.88,97900.0],["2026-03-09",110.0,111.13,104.83,109.86,77000.0],["2026-03-10",109.38,112.68,107.91,108.95,78400.0],["2026-03-11",108.98,110.14,105.01,107.12,44000.0],["2026-03-12",104.77,106.89,104.4,105.75,97100.0],["2026-03-13",107.16,108.79,105.45,106.75,66600.0],["2026-03-16",107.66,110.98,105.68,107.65,108200.0],["2026-03-17",108.23,109.25,106.38,107.62,106000.0],["2026-03-18",110.29,110.29,104.18,105.17,112600.0],["2026-03-19",104.65,108.08,103.81,107.43,187900.0],["2026-03-20",108.26,108.26,102.9,104.05,246100.0],["2026-03-23",108.1,111.0,107.9,110.01,94400.0],["2026-03-24",107.97,111.42,107.46,110.24,100500.0],["2026-03-25",112.94,113.0,108.33,112.34,102300.0],["2026-03-26",110.74,113.4,109.42,111.27,93600.0],["2026-03-27",110.18,111.07,106.81,106.81,115100.0],["2026-03-30",108.61,110.41,106.7,107.34,168300.0],["2026-03-31",107.77,111.82,107.77,110.91,200100.0],["2026-04-01",110.32,113.65,108.62,111.49,147600.0],["2026-04-02",109.2,112.33,107.0,110.84,69500.0],["2026-04-06",109.86,113.65,108.78,112.91,108600.0],["2026-04-07",114.71,114.71,104.99,106.29,122300.0],["2026-04-08",110.5,116.3,110.5,113.02,122200.0],["2026-04-09",110.01,114.44,108.68,112.15,123600.0],["2026-04-10",111.8,112.6,104.6,104.6,149200.0],["2026-04-13",104.0,109.26,101.58,108.53,135700.0],["2026-04-14",108.07,112.45,108.07,110.08,94200.0],["2026-04-15",110.82,110.82,105.66,105.76,80700.0],["2026-04-16",105.76,110.0,104.53,104.71,101800.0],["2026-04-17",108.07,118.4,108.03,116.08,119400.0],["2026-04-20",114.6,120.97,114.6,120.43,121200.0],["2026-04-21",122.26,125.5,118.49,121.69,132700.0],["2026-04-22",123.78,124.87,121.82,122.0,96500.0],["2026-04-23",121.56,121.73,116.47,119.87,92300.0],["2026-04-24",119.13,121.15,116.22,117.13,108200.0],["2026-04-27",117.93,119.3,114.36,115.98,130800.0],["2026-04-28",117.15,118.99,115.01,117.23,118600.0],["2026-04-29",115.68,115.68,111.46,111.46,87000.0],["2026-04-30",112.84,113.29,110.0,112.44,87200.0],["2026-05-01",112.56,113.02,108.97,110.46,85900.0],["2026-05-04",109.28,112.4,99.09,100.28,145200.0],["2026-05-05",101.2,106.72,100.25,105.54,97200.0],["2026-05-06",109.07,112.28,108.13,109.5,139500.0],["2026-05-07",110.15,111.1,107.72,108.28,122000.0],["2026-05-08",109.36,110.7,105.67,107.73,96300.0],["2026-05-11",108.15,109.27,106.65,108.15,55200.0],["2026-05-12",108.54,108.54,103.0,103.5,95900.0],["2026-05-13",103.23,103.91,101.79,103.25,81600.0],["2026-05-14",105.25,106.49,101.23,102.58,122300.0],["2026-05-15",101.55,102.99,96.11,96.16,147500.0],["2026-05-18",97.0,99.09,95.33,96.66,143200.0],["2026-05-19",95.0,96.5,91.52,94.11,116100.0],["2026-05-20",95.74,99.58,95.35,98.01,180000.0],["2026-05-21",101.76,116.08,97.12,115.46,285000.0],["2026-05-22",115.46,116.98,103.67,105.23,205300.0],["2026-05-26",106.55,111.15,105.37,110.98,117300.0],["2026-05-27",112.88,117.75,111.85,112.75,83000.0],["2026-05-28",111.0,113.78,108.64,111.4,81000.0],["2026-05-29",111.0,112.7,109.44,110.36,123300.0],["2026-06-01",112.51,116.19,112.0,112.78,83700.0],["2026-06-02",111.26,117.45,111.14,114.86,74000.0],["2026-06-03",112.78,114.4,108.1,110.3,94900.0],["2026-06-04",111.95,113.5,110.51,111.79,56900.0],["2026-06-05",110.33,111.84,107.81,109.0,55700.0],["2026-06-08",109.45,111.77,107.72,108.01,104300.0],["2026-06-09",108.73,115.28,108.73,114.0,111900.0],["2026-06-10",114.0,114.67,111.25,111.92,112900.0],["2026-06-11",112.26,121.16,110.96,120.87,109900.0],["2026-06-12",116.0,125.99,116.0,120.72,99500.0],["2026-06-15",123.13,125.2,119.09,119.85,89000.0],["2026-06-16",120.92,124.7,119.28,121.04,116400.0],["2026-06-17",120.99,127.77,118.61,120.87,218800.0],["2026-06-18",123.42,134.05,123.42,131.78,196800.0],["2026-06-22",131.07,133.52,124.99,125.59,155100.0],["2026-06-23",124.45,128.42,124.01,127.49,126200.0],["2026-06-24",128.99,146.57,128.99,141.91,187900.0],["2026-06-25",142.69,147.79,139.17,141.88,198100.0],["2026-06-26",142.5,148.48,140.0,147.55,212800.0],["2026-06-29",146.64,148.19,141.11,145.15,98300.0],["2026-06-30",144.21,144.73,138.27,142.41,171800.0],["2026-07-01",139.94,143.68,135.01,135.01,191600.0],["2026-07-02",134.33,134.69,130.69,134.53,103200.0],["2026-07-06",135.39,135.47,128.585,129.83,129562.213574],["2026-07-07",129.72,129.72,127.01,127.09,75648.84348],["2026-07-08",125.18,125.18,121.34,122.29,88848.480435],["2026-07-09",122.87,127.27,121.77,125.75,102483.226426],["2026-07-10",126.26,131.38,126.26,127.3,67084.609546],["2026-07-13",128.62,128.915,124.25,125.3,73056.32346],["2026-07-14",127.5,129.16,124.87,128.76,125185.23498],["2026-07-15",129.12,133.57,129.12,132.2,89272.52538],["2026-07-16",131.85,138.9999,131.85,136.35,166571.955264],["2026-07-17",134.86,138.04,128.71,131.7,159373.084616],["2026-07-20",131.54,131.65,126.3,127.33,128703.484016],["2026-07-21",126.46,129.07,125,128.47,99948.408898],["2026-07-22",128.36,132.99,128.29,131.66,106744.536792],["2026-07-23",129.98,134.98,127.5771,130.88,130646.076873],["2026-07-24",131.98,134.65,130.38,133.89,122688.973857],["2026-07-27",134.91,138.99,133.13,133.49,163060.807077],["2026-07-28",136.38,140.02,135.145,136.52,298061.338823],["2026-07-29",134.05,137.94,132.39,132.9,254605.716048],["2026-07-30",134.55,135.425,128.37,129.36,224292.496338],["2026-07-31",128.84,128.84,123.33,123.9,229501.009687],["2026-08-03",126.77,131.5,126.77,130.38,110654.038868],["2026-08-04",132.61,136.5099,132.16,136.3,140095.093207],["2026-08-05",135.61,141.09,134.61,137.94,150933.817725],["2026-08-06",136.27,137.69,132.12,134.63,91721.827685],["2026-08-07",136.65,140.9999,136.65,137.78,75109.426649],["2026-08-10",135.21,137.89,130.41,130.9,49728.165554],["2026-08-11",133.68,138.905,132.68,137.36,104853.503456],["2026-08-12",139.4,139.4,133.485,135.4,170513.403474],["2026-08-13",138.04,138.81,135.06,136.37,89362.323548],["2026-08-14",135.17,137.6,133.41,134.05,147002.259168]]}