{"t":"NKTR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1994-05-03",57.1875,60.0,56.25,56.25,65133.0],["1994-05-04",56.25,60.0,56.25,56.25,9520.0],["1994-05-05",60.0,60.0,56.25,56.25,2320.0],["1994-05-06",56.25,60.0,56.25,56.25,5520.0],["1994-05-09",56.25,60.0,56.25,56.25,4693.0],["1994-05-10",56.25,60.0,56.25,56.25,11520.0],["1994-05-11",56.25,56.25,56.0156,56.25,12547.0],["1994-05-12",56.25,60.0,56.25,56.25,347.0],["1994-05-13",60.0,60.0,56.0156,56.0156,5533.0],["1994-05-16",60.0,60.0,56.25,56.25,2133.0],["1994-05-17",56.25,56.25,56.25,56.25,2720.0],["1994-05-18",56.25,56.25,56.0156,56.25,7533.0],["1994-05-19",56.25,56.25,56.0156,56.0156,6920.0],["1994-05-20",60.0,60.0,56.25,56.25,8320.0],["1994-05-23",56.25,60.0,56.25,56.25,2653.0],["1994-05-24",56.25,60.0,56.25,56.25,10307.0],["1994-05-25",56.25,59.0625,56.25,56.25,7107.0],["1994-05-26",56.25,60.0,56.25,60.0,2787.0],["1994-05-27",60.0,60.0,56.25,56.25,2427.0],["1994-05-31",56.25,58.125,56.25,56.25,12440.0],["1994-06-01",56.25,56.25,56.25,56.25,15253.0],["1994-06-02",56.25,56.25,56.25,56.25,213.0],["1994-06-03",56.25,56.25,56.25,56.25,600.0],["1994-06-06",56.25,56.25,56.25,56.25,1760.0],["1994-06-07",50.625,52.5,45.0,52.5,6813.0],["1994-06-08",52.5,52.5,52.5,52.5,27.0],["1994-06-09",52.5,52.5,48.75,48.75,1280.0],["1994-06-10",48.75,50.625,48.75,50.625,2280.0],["1994-06-13",50.625,50.625,46.875,46.875,1640.0],["1994-06-14",46.875,46.875,46.875,46.875,187.0],["1994-06-15",46.875,46.875,46.875,46.875,667.0],["1994-06-16",50.625,50.625,46.875,48.75,360.0],["1994-06-17",50.625,50.625,46.875,46.875,3947.0],["1994-06-20",46.875,48.75,46.875,48.75,147.0],["1994-06-21",45.0,45.0,38.4375,43.125,3200.0],["1994-06-22",43.125,43.125,43.125,43.125,67.0],["1994-06-23",41.25,41.25,41.25,41.25,267.0],["1994-06-24",39.375,43.125,39.375,43.125,747.0],["1994-06-27",43.125,43.125,41.25,41.25,2080.0],["1994-06-28",41.25,41.25,41.25,41.25,0.0],["1994-06-29",41.25,41.25,41.25,41.25,160.0],["1994-06-30",41.25,41.25,41.25,41.25,147.0],["1994-07-01",43.125,43.125,41.25,43.125,3667.0],["1994-07-05",43.125,43.125,43.125,43.125,0.0],["1994-07-06",41.25,41.25,41.25,41.25,707.0],["1994-07-07",41.25,42.1875,41.25,42.1875,440.0],["1994-07-08",42.1875,42.1875,42.1875,42.1875,0.0],["1994-07-11",42.1875,42.1875,42.1875,42.1875,200.0],["1994-07-12",42.1875,42.1875,42.1875,42.1875,0.0],["1994-07-13",41.25,41.25,41.25,41.25,133.0],["1994-07-14",43.125,43.125,42.1875,43.125,1413.0],["1994-07-15",43.125,43.125,42.1875,43.125,1333.0],["1994-07-18",43.125,43.125,43.125,43.125,0.0],["1994-07-19",43.125,43.125,43.125,43.125,0.0],["1994-07-20",41.25,42.1875,41.25,41.25,2000.0],["1994-07-21",39.375,40.3125,39.375,40.3125,14667.0],["1994-07-22",43.125,43.125,41.25,41.25,360.0],["1994-07-25",41.25,41.25,41.25,41.25,0.0],["1994-07-26",43.125,43.125,43.125,43.125,13.0],["1994-07-27",43.125,43.125,43.125,43.125,0.0],["1994-07-28",43.125,43.125,43.125,43.125,0.0],["1994-07-29",43.125,43.125,43.125,43.125,0.0],["1994-08-01",43.125,43.125,39.375,41.25,933.0],["1994-08-02",43.125,43.125,39.375,43.125,960.0],["1994-08-03",43.125,45.0,43.125,43.125,733.0],["1994-08-04",45.0,45.0,43.125,45.0,573.0],["1994-08-05",45.0,45.0,45.0,45.0,1227.0],["1994-08-08",46.875,46.875,46.875,46.875,93.0],["1994-08-09",46.875,46.875,45.0,46.875,280.0],["1994-08-10",46.875,46.875,46.875,46.875,80.0],["1994-08-11",46.875,48.75,41.25,48.75,2027.0],["1994-08-12",45.0,50.625,45.0,50.625,67.0],["1994-08-15",50.625,50.625,50.625,50.625,27.0],["1994-08-16",50.625,50.625,46.875,46.875,240.0],["1994-08-17",50.625,54.375,50.625,54.375,1733.0],["1994-08-18",54.375,54.375,50.625,54.375,720.0],["1994-08-19",54.375,54.375,51.5625,51.5625,173.0],["1994-08-22",56.25,58.125,52.5,57.1875,1067.0],["1994-08-23",54.375,58.125,54.375,55.3125,427.0],["1994-08-24",52.5,56.25,52.5,56.25,200.0],["1994-08-25",58.125,58.125,58.125,58.125,147.0],["1994-08-26",58.125,58.125,57.1875,58.125,547.0],["1994-08-29",61.875,61.875,58.125,58.125,1227.0],["1994-08-30",60.9375,61.875,58.125,58.125,3973.0],["1994-08-31",58.125,63.75,58.125,63.75,1720.0],["1994-09-01",63.75,63.75,60.0,63.75,867.0],["1994-09-02",58.125,58.125,58.125,58.125,40.0],["1994-09-06",58.125,58.125,58.125,58.125,0.0],["1994-09-07",58.125,58.125,58.125,58.125,0.0],["1994-09-08",63.75,63.75,61.875,61.875,1733.0],["1994-09-09",61.875,75.0,61.875,75.0,2293.0],["1994-09-12",75.0,78.75,75.0,75.0,1400.0],["1994-09-13",76.875,82.5,76.875,76.875,1147.0],["1994-09-14",75.0,78.75,75.0,75.0,227.0],["1994-09-15",75.0,75.0,71.25,71.25,1267.0],["1994-09-16",71.25,75.0,71.25,75.0,53.0],["1994-09-19",75.0,75.0,71.25,71.25,227.0],["1994-09-20",71.25,71.25,71.25,71.25,13.0],["1994-09-21",71.25,71.25,71.25,71.25,0.0],["1994-09-22",71.25,71.25,71.25,71.25,40.0],["1994-09-23",71.25,71.25,71.25,71.25,0.0],["1994-09-26",71.25,71.25,71.25,71.25,0.0],["1994-09-27",71.25,71.25,71.25,71.25,80.0],["1994-09-28",71.25,71.25,69.375,69.375,800.0],["1994-09-29",73.125,73.125,73.125,73.125,67.0],["1994-09-30",73.125,73.125,73.125,73.125,40.0],["1994-10-03",69.375,69.375,69.375,69.375,13.0],["1994-10-04",69.375,69.375,69.375,69.375,0.0],["1994-10-05",69.375,71.25,67.5,71.25,773.0],["1994-10-06",73.125,73.125,73.125,73.125,133.0],["1994-10-07",73.125,73.125,73.125,73.125,0.0],["1994-10-10",73.125,73.125,73.125,73.125,0.0],["1994-10-11",76.875,86.25,75.0,84.375,4893.0],["1994-10-12",84.375,84.375,84.375,84.375,0.0],["1994-10-13",84.375,84.375,84.375,84.375,0.0],["1994-10-14",84.375,84.375,84.375,84.375,0.0],["1994-10-17",84.375,84.375,84.375,84.375,0.0],["1994-10-18",82.5,82.5,75.0,75.0,3293.0],["1994-10-19",75.0,75.0,75.0,75.0,0.0],["1994-10-20",71.25,71.25,63.75,63.75,1573.0],["1994-10-21",65.625,65.625,63.2812,65.625,4587.0],["1994-10-24",67.5,67.5,67.5,67.5,267.0],["1994-10-25",69.375,69.375,65.625,65.625,307.0],["1994-10-26",65.625,65.625,65.625,65.625,0.0],["1994-10-27",67.5,67.5,67.5,67.5,93.0],["1994-10-28",67.5,67.5,61.875,61.875,1147.0],["1994-10-31",63.75,63.75,54.375,63.75,3400.0],["1994-11-01",63.75,63.75,63.75,63.75,0.0],["1994-11-02",64.6875,64.6875,64.6875,64.6875,160.0],["1994-11-03",63.75,63.75,63.75,63.75,333.0],["1994-11-04",65.625,65.625,65.625,65.625,67.0],["1994-11-07",65.625,65.625,65.625,65.625,0.0],["1994-11-08",61.875,61.875,61.875,61.875,67.0],["1994-11-09",67.5,67.5,67.5,67.5,13.0],["1994-11-10",67.5,76.875,67.5,74.0625,3253.0],["1994-11-11",76.875,82.5,73.125,79.6875,2600.0],["1994-11-14",82.5,84.375,78.75,80.625,960.0],["1994-11-15",78.75,78.75,75.0,75.9375,2467.0],["1994-11-16",75.0,78.75,75.0,78.75,320.0],["1994-11-17",75.0,76.875,75.0,76.875,467.0],["1994-11-18",73.125,75.0,69.375,75.0,707.0],["1994-11-21",67.5,69.375,63.75,63.75,800.0],["1994-11-22",63.75,63.75,63.75,63.75,467.0],["1994-11-23",63.75,63.75,63.75,63.75,80.0],["1994-11-25",69.375,69.375,66.5625,66.5625,173.0],["1994-11-28",69.375,69.375,69.375,69.375,1360.0],["1994-11-29",68.9062,68.9062,67.5,67.5,1200.0],["1994-11-30",69.375,69.375,69.375,69.375,307.0],["1994-12-01",69.375,69.375,69.375,69.375,0.0],["1994-12-02",69.375,69.375,67.5,69.375,2867.0],["1994-12-05",69.375,69.375,69.375,69.375,67.0],["1994-12-06",69.375,69.375,69.375,69.375,0.0],["1994-12-07",69.375,69.375,69.375,69.375,13.0],["1994-12-08",67.5,67.5,67.5,67.5,760.0],["1994-12-09",63.75,69.375,63.75,69.375,187.0],["1994-12-12",63.75,63.75,63.75,63.75,307.0],["1994-12-13",67.5,67.5,67.5,67.5,333.0],["1994-12-14",69.375,69.375,63.75,63.75,147.0],["1994-12-15",69.375,69.375,69.375,69.375,147.0],["1994-12-16",69.375,69.375,69.375,69.375,0.0],["1994-12-19",69.375,69.375,69.375,69.375,40.0],["1994-12-20",69.375,69.375,69.375,69.375,0.0],["1994-12-21",63.75,63.75,57.1875,59.0625,2613.0],["1994-12-22",60.0,60.0,58.125,60.0,80.0],["1994-12-23",60.0,60.0,58.125,58.125,160.0],["1994-12-27",60.0,60.0,58.125,60.0,1720.0],["1994-12-28",60.0,60.0,60.0,60.0,0.0],["1994-12-29",60.0,67.5,60.0,67.0312,2040.0],["1994-12-30",67.5,71.25,67.5,69.375,1333.0],["1995-01-03",71.25,71.25,67.5,67.5,880.0],["1995-01-04",65.625,69.375,65.625,69.375,173.0],["1995-01-05",69.375,69.375,69.375,69.375,0.0],["1995-01-06",69.375,69.375,69.375,69.375,0.0],["1995-01-09",69.375,69.375,69.375,69.375,133.0],["1995-01-10",69.375,69.375,69.375,69.375,0.0],["1995-01-11",69.375,69.375,69.375,69.375,0.0],["1995-01-12",65.625,66.5625,65.625,66.5625,26800.0],["1995-01-13",66.5625,66.5625,66.5625,66.5625,0.0],["1995-01-16",69.375,69.375,69.375,69.375,13.0],["1995-01-17",69.375,69.375,68.4375,68.4375,347.0],["1995-01-18",69.375,71.25,69.375,69.375,773.0],["1995-01-19",82.5,85.3125,78.75,78.75,5293.0],["1995-01-20",82.5,82.5,78.75,82.5,907.0],["1995-01-23",82.5,82.5,76.875,77.8125,1573.0],["1995-01-24",76.875,78.75,75.0,78.75,680.0],["1995-01-25",78.75,78.75,76.875,78.75,280.0],["1995-01-26",75.0,78.75,73.125,75.0,867.0],["1995-01-27",75.0,76.875,73.125,75.0,133.0],["1995-01-30",73.125,76.875,73.125,76.875,107.0],["1995-01-31",76.875,76.875,76.875,76.875,0.0],["1995-02-01",73.125,76.875,73.125,73.125,160.0],["1995-02-02",73.125,76.875,73.125,73.125,267.0],["1995-02-03",73.125,73.125,73.125,73.125,0.0],["1995-02-06",71.25,71.25,71.25,71.25,160.0],["1995-02-07",71.25,71.25,71.25,71.25,27.0],["1995-02-08",75.0,75.0,71.25,71.25,160.0],["1995-02-09",75.0,75.0,74.0625,75.0,120.0],["1995-02-10",75.0,75.0,75.0,75.0,0.0],["1995-02-13",71.25,71.25,71.25,71.25,40.0],["1995-02-14",75.0,75.0,73.125,73.125,187.0],["1995-02-15",73.125,73.125,73.125,73.125,0.0],["1995-02-16",73.125,73.125,67.5,67.5,53.0],["1995-02-17",67.5,67.5,67.5,67.5,0.0],["1995-02-21",67.5,67.5,67.5,67.5,0.0],["1995-02-22",67.5,67.5,67.5,67.5,53.0],["1995-02-23",69.375,69.375,69.375,69.375,40.0],["1995-02-24",73.125,73.125,73.125,73.125,200.0],["1995-02-27",73.125,73.125,67.5,73.125,987.0],["1995-02-28",73.125,73.125,73.125,73.125,67.0],["1995-03-01",73.125,73.125,73.125,73.125,13.0],["1995-03-02",67.5,73.125,67.5,67.5,160.0],["1995-03-03",73.125,73.125,73.125,73.125,13.0],["1995-03-06",73.125,73.125,73.125,73.125,0.0],["1995-03-07",73.125,73.125,73.125,73.125,173.0],["1995-03-08",75.0,75.0,75.0,75.0,133.0],["1995-03-09",76.875,76.875,67.5,71.25,1920.0],["1995-03-10",71.25,71.25,71.25,71.25,160.0],["1995-03-13",71.25,71.25,71.25,71.25,13.0],["1995-03-14",71.25,71.25,71.25,71.25,307.0],["1995-03-15",67.5,67.5,67.5,67.5,507.0],["1995-03-16",69.375,69.375,63.75,65.625,1573.0],["1995-03-17",60.0,61.875,56.25,59.0625,98013.0],["1995-03-20",59.5312,60.0,58.125,58.125,2160.0],["1995-03-21",60.0,60.0,54.375,54.375,2493.0],["1995-03-22",54.375,54.375,54.375,54.375,467.0],["1995-03-23",58.125,58.125,54.375,54.375,960.0],["1995-03-24",54.375,56.25,54.375,54.375,2360.0],["1995-03-27",58.125,58.125,54.375,54.375,493.0],["1995-03-28",54.375,58.125,54.375,54.375,933.0],["1995-03-29",56.25,58.125,56.25,58.125,867.0],["1995-03-30",54.375,56.25,54.375,56.25,360.0],["1995-03-31",58.125,58.125,58.125,58.125,227.0],["1995-04-03",54.375,54.375,54.375,54.375,333.0],["1995-04-04",58.125,58.125,55.3125,56.25,1507.0],["1995-04-05",56.25,56.25,56.25,56.25,0.0],["1995-04-06",54.375,54.375,54.375,54.375,133.0],["1995-04-07",54.375,56.25,54.375,56.25,1267.0],["1995-04-10",54.375,54.375,54.375,54.375,240.0],["1995-04-11",58.125,58.125,54.375,54.375,1147.0],["1995-04-12",52.5,58.125,52.5,52.5,560.0],["1995-04-13",52.5,52.5,52.5,52.5,0.0],["1995-04-17",52.5,58.125,52.5,52.5,240.0],["1995-04-18",58.125,58.125,58.125,58.125,0.0],["1995-04-19",58.125,58.125,58.125,58.125,0.0],["1995-04-20",52.5,56.25,52.5,56.25,27.0],["1995-04-21",58.125,58.125,53.4375,58.125,947.0],["1995-04-24",54.375,54.375,54.375,54.375,2000.0],["1995-04-25",58.125,58.125,58.125,58.125,93.0],["1995-04-26",54.375,58.125,54.375,58.125,107.0],["1995-04-27",54.375,58.125,54.375,56.25,493.0],["1995-04-28",54.375,54.375,54.375,54.375,800.0],["1995-05-01",54.375,54.375,54.375,54.375,13.0],["1995-05-02",54.375,54.375,54.375,54.375,93.0],["1995-05-03",58.125,58.125,54.375,54.375,240.0],["1995-05-04",54.375,58.125,54.375,54.375,3653.0],["1995-05-05",58.125,58.125,58.125,58.125,27.0],["1995-05-08",58.125,58.125,58.125,58.125,0.0],["1995-05-09",54.375,58.125,54.375,58.125,93.0],["1995-05-10",58.125,58.125,58.125,58.125,67.0],["1995-05-11",58.125,58.125,58.125,58.125,0.0],["1995-05-12",58.125,58.125,58.125,58.125,0.0],["1995-05-15",58.125,58.125,58.125,58.125,0.0],["1995-05-16",58.125,58.125,58.125,58.125,27.0],["1995-05-17",58.125,58.125,58.125,58.125,13.0],["1995-05-18",58.125,58.125,56.25,56.25,893.0],["1995-05-19",58.125,58.125,54.375,54.375,440.0],["1995-05-22",58.125,58.125,58.125,58.125,240.0],["1995-05-23",58.125,58.125,52.5,52.5,1213.0],["1995-05-24",52.5,57.1875,52.5,57.1875,213.0],["1995-05-25",57.1875,57.1875,57.1875,57.1875,0.0],["1995-05-26",57.1875,57.1875,53.4375,54.375,1067.0],["1995-05-30",57.1875,57.1875,57.1875,57.1875,133.0],["1995-05-31",57.1875,57.1875,57.1875,57.1875,0.0],["1995-06-01",57.1875,57.1875,57.1875,57.1875,133.0],["1995-06-02",54.375,54.375,54.375,54.375,133.0],["1995-06-05",54.375,54.375,52.5,52.5,200.0],["1995-06-06",57.1875,57.1875,55.3125,57.1875,2840.0],["1995-06-07",57.1875,57.1875,57.1875,57.1875,0.0],["1995-06-08",54.375,54.375,54.375,54.375,133.0],["1995-06-09",54.375,54.375,54.375,54.375,0.0],["1995-06-12",54.375,57.1875,54.375,57.1875,2493.0],["1995-06-13",57.1875,57.1875,57.1875,57.1875,0.0],["1995-06-14",55.3125,55.3125,55.3125,55.3125,53.0],["1995-06-15",58.125,58.125,58.125,58.125,93.0],["1995-06-16",55.3125,60.0,55.3125,56.25,3773.0],["1995-06-19",60.0,60.0,60.0,60.0,107.0],["1995-06-20",56.25,60.0,56.25,57.1875,2880.0],["1995-06-21",57.1875,57.1875,57.1875,57.1875,333.0],["1995-06-22",60.0,60.0,58.5938,58.5938,1800.0],["1995-06-23",60.0,60.0,60.0,60.0,307.0],["1995-06-26",59.0625,60.0,59.0625,60.0,347.0],["1995-06-27",60.0,60.0,60.0,60.0,0.0],["1995-06-28",60.0,60.0,60.0,60.0,173.0],["1995-06-29",60.0,60.0,60.0,60.0,0.0],["1995-06-30",57.1875,60.0,57.1875,60.0,1107.0],["1995-07-03",60.0,60.0,57.1875,58.125,3920.0],["1995-07-05",58.125,58.125,58.125,58.125,0.0],["1995-07-06",60.0,60.0,60.0,60.0,160.0],["1995-07-07",60.0,60.0,60.0,60.0,293.0],["1995-07-10",60.0,60.0,60.0,60.0,467.0],["1995-07-11",57.1875,58.125,57.1875,58.125,147.0],["1995-07-12",60.0,60.0,57.1875,58.125,2213.0],["1995-07-13",57.1875,60.0,57.1875,60.0,707.0],["1995-07-14",60.0,60.0,60.0,60.0,13.0],["1995-07-17",60.0,60.0,60.0,60.0,67.0],["1995-07-18",60.0,60.0,58.125,58.125,67.0],["1995-07-19",58.125,58.125,58.125,58.125,0.0],["1995-07-20",58.125,60.0,58.125,58.125,360.0],["1995-07-21",60.0,60.0,60.0,60.0,333.0],["1995-07-24",60.0,60.0,58.125,58.125,187.0],["1995-07-25",58.125,60.0,58.125,60.0,960.0],["1995-07-26",60.0,60.0,60.0,60.0,0.0],["1995-07-27",60.0,60.0,60.0,60.0,13.0],["1995-07-28",60.0,60.0,58.125,58.125,2173.0],["1995-07-31",60.0,60.0,60.0,60.0,67.0],["1995-08-01",60.0,64.6875,58.125,59.0625,7160.0],["1995-08-02",58.125,58.125,58.125,58.125,680.0],["1995-08-03",58.125,58.125,58.125,58.125,0.0],["1995-08-04",60.9375,60.9375,60.9375,60.9375,107.0],["1995-08-07",60.9375,61.875,60.9375,61.875,1147.0],["1995-08-08",63.75,63.75,63.75,63.75,120.0],["1995-08-09",63.75,63.75,61.875,61.875,507.0],["1995-08-10",63.75,63.75,61.875,62.8125,5080.0],["1995-08-11",63.75,67.5,61.875,63.75,2040.0],["1995-08-14",65.625,71.25,64.6875,70.3125,14760.0],["1995-08-15",71.25,71.25,67.5,71.25,2027.0],["1995-08-16",73.125,82.5,73.125,82.5,7427.0],["1995-08-17",84.375,90.0,84.375,88.125,2987.0],["1995-08-18",90.0,97.5,90.0,97.5,4453.0],["1995-08-21",105.0,110.625,99.375,106.875,4920.0],["1995-08-22",106.875,110.625,106.875,107.8125,34267.0],["1995-08-23",105.0,108.75,101.25,106.875,4053.0],["1995-08-24",101.25,103.125,99.375,102.1875,2040.0],["1995-08-25",99.375,101.25,91.875,92.8125,5293.0],["1995-08-28",93.75,97.5,93.75,93.75,613.0],["1995-08-29",93.75,95.625,90.0,91.875,1573.0],["1995-08-30",91.875,91.875,90.0,90.0,147.0],["1995-08-31",91.875,91.875,90.9375,90.9375,787.0],["1995-09-01",90.0,90.0,90.0,90.0,173.0],["1995-09-05",90.0,90.4688,89.0625,90.0,2600.0],["1995-09-06",88.125,89.0625,87.1875,88.125,7747.0],["1995-09-07",90.0,90.0,88.125,90.0,6067.0],["1995-09-08",90.0,90.0,88.125,90.0,280.0],["1995-09-11",88.125,88.125,88.125,88.125,147.0],["1995-09-12",88.125,89.0625,87.1875,87.1875,2347.0],["1995-09-13",90.0,90.0,88.125,89.0625,747.0],["1995-09-14",91.875,91.875,87.1875,87.1875,1240.0],["1995-09-15",90.0,90.0,90.0,90.0,67.0],["1995-09-18",91.875,91.875,91.875,91.875,27.0],["1995-09-19",87.1875,90.0,87.1875,90.0,133.0],["1995-09-20",91.875,91.875,91.875,91.875,267.0],["1995-09-21",87.1875,87.1875,87.1875,87.1875,67.0],["1995-09-22",91.875,91.875,91.875,91.875,67.0],["1995-09-25",91.875,91.875,91.875,91.875,27.0],["1995-09-26",87.1875,87.4219,86.25,86.25,1280.0],["1995-09-27",86.25,90.0,86.25,90.0,293.0],["1995-09-28",86.25,90.0,86.25,90.0,253.0],["1995-09-29",88.125,90.0,88.125,90.0,480.0],["1995-10-02",90.0,90.0,88.125,88.125,267.0],["1995-10-03",86.25,90.0,86.25,90.0,253.0],["1995-10-04",90.0,90.0,90.0,90.0,13.0],["1995-10-05",86.25,90.0,86.25,87.1875,1387.0],["1995-10-06",87.1875,87.1875,87.1875,87.1875,80.0],["1995-10-09",86.25,88.125,84.375,84.375,587.0],["1995-10-10",86.25,86.25,82.5,82.5,7333.0],["1995-10-11",86.25,86.25,86.25,86.25,213.0],["1995-10-12",86.25,86.25,82.5,82.5,187.0],["1995-10-13",80.625,82.5,80.625,82.5,400.0],["1995-10-16",80.625,80.625,80.625,80.625,13.0],["1995-10-17",80.625,80.625,80.625,80.625,480.0],["1995-10-18",80.625,82.5,80.625,82.5,173.0],["1995-10-19",80.625,83.4375,80.625,83.4375,307.0],["1995-10-20",86.25,86.25,86.25,86.25,67.0],["1995-10-23",86.25,86.25,78.75,78.75,3000.0],["1995-10-24",78.75,78.75,78.75,78.75,267.0],["1995-10-25",78.75,80.625,78.75,80.625,187.0],["1995-10-26",78.75,82.5,78.75,82.5,187.0],["1995-10-27",78.75,81.5625,78.75,81.5625,187.0],["1995-10-30",80.625,80.625,80.625,80.625,267.0],["1995-10-31",78.75,82.5,78.75,82.5,800.0],["1995-11-01",78.75,88.125,78.75,86.25,3160.0],["1995-11-02",86.25,86.25,86.25,86.25,0.0],["1995-11-03",86.25,95.625,86.25,94.2188,4867.0],["1995-11-06",91.875,92.8125,91.875,92.8125,7293.0],["1995-11-07",90.0,90.0,90.0,90.0,267.0],["1995-11-08",90.0,95.625,90.0,93.75,213.0],["1995-11-09",90.0,90.0,90.0,90.0,67.0],["1995-11-10",92.8125,93.75,92.8125,93.75,60707.0],["1995-11-13",90.0,93.75,90.0,90.0,533.0],["1995-11-14",90.0,90.0,90.0,90.0,67.0],["1995-11-15",90.0,90.0,90.0,90.0,0.0],["1995-11-16",95.625,95.625,90.0,90.0,307.0],["1995-11-17",95.625,95.625,90.0,95.625,480.0],["1995-11-20",95.625,95.625,90.0,90.0,293.0],["1995-11-21",95.625,95.625,90.9375,93.75,1413.0],["1995-11-22",90.0,90.0,90.0,90.0,80.0],["1995-11-24",95.625,95.625,90.0,90.0,1213.0],["1995-11-27",92.8125,92.8125,86.25,86.25,2013.0],["1995-11-28",90.0,90.0,90.0,90.0,147.0],["1995-11-29",90.0,90.0,90.0,90.0,27.0],["1995-11-30",90.0,90.0,84.375,90.0,960.0],["1995-12-01",90.0,90.0,90.0,90.0,0.0],["1995-12-04",84.375,90.0,84.375,90.0,133.0],["1995-12-05",90.0,90.0,84.375,90.0,1520.0],["1995-12-06",84.375,84.375,84.375,84.375,1360.0],["1995-12-07",86.25,86.25,83.4375,83.4375,5853.0],["1995-12-08",84.375,86.25,83.4375,86.25,440.0],["1995-12-11",86.25,86.25,82.5,82.5,280.0],["1995-12-12",82.5,82.5,82.5,82.5,27.0],["1995-12-13",86.25,86.25,82.5,86.25,1480.0],["1995-12-14",83.4375,86.25,83.4375,85.3125,7200.0],["1995-12-15",82.5,86.25,80.625,80.625,4453.0],["1995-12-18",84.375,84.375,80.625,82.5,1560.0],["1995-12-19",82.5,82.5,78.75,78.75,693.0],["1995-12-20",78.75,82.5,78.75,82.5,307.0],["1995-12-21",78.75,82.5,78.75,82.5,773.0],["1995-12-22",82.5,84.375,80.625,82.5,14307.0],["1995-12-26",80.625,80.625,80.625,80.625,80.0],["1995-12-27",82.5,82.5,79.6875,82.5,533.0],["1995-12-28",79.6875,81.5625,75.0,76.875,11240.0],["1995-12-29",73.125,76.875,73.125,73.125,547.0],["1996-01-02",75.0,76.875,74.0625,76.875,547.0],["1996-01-03",76.875,76.875,75.0,75.9375,2093.0],["1996-01-04",76.875,76.875,75.9375,75.9375,227.0],["1996-01-05",76.875,76.875,76.875,76.875,1507.0],["1996-01-08",76.875,76.875,76.875,76.875,0.0],["1996-01-09",75.0,76.875,75.0,76.875,1093.0],["1996-01-10",76.875,76.875,76.875,76.875,0.0],["1996-01-11",76.875,76.875,75.0,76.875,1013.0],["1996-01-12",76.875,76.875,76.875,76.875,0.0],["1996-01-15",76.875,76.875,75.0,75.0,53.0],["1996-01-16",75.0,76.875,75.0,75.9375,6933.0],["1996-01-17",76.875,76.875,76.875,76.875,27.0],["1996-01-18",76.875,76.875,76.875,76.875,27.0],["1996-01-19",76.875,76.875,76.875,76.875,0.0],["1996-01-22",76.875,76.875,75.9375,75.9375,533.0],["1996-01-23",76.875,76.875,76.875,76.875,80.0],["1996-01-24",76.875,76.875,75.9375,75.9375,387.0],["1996-01-25",76.875,76.875,75.9375,75.9375,227.0],["1996-01-26",76.875,86.25,73.125,82.5,8800.0],["1996-01-29",85.3125,85.3125,82.5,85.3125,2787.0],["1996-01-30",85.3125,90.0,85.3125,90.0,17027.0],["1996-01-31",90.0,93.75,90.0,91.875,5960.0],["1996-02-01",91.875,91.875,88.125,89.0625,6587.0],["1996-02-02",88.125,91.875,88.125,90.9375,5293.0],["1996-02-05",88.125,91.875,86.25,87.1875,46880.0],["1996-02-06",90.0,91.875,88.125,89.5312,6293.0],["1996-02-07",91.875,91.875,91.875,91.875,160.0],["1996-02-08",91.875,91.875,91.875,91.875,0.0],["1996-02-09",88.125,91.875,88.125,91.875,1480.0],["1996-02-12",91.875,91.875,88.125,88.125,4413.0],["1996-02-13",91.875,91.875,88.125,91.875,547.0],["1996-02-14",91.875,91.875,88.125,88.125,2040.0],["1996-02-15",91.875,91.875,88.125,88.125,280.0],["1996-02-16",91.875,91.875,91.875,91.875,3360.0],["1996-02-20",90.0,91.875,88.125,88.125,947.0],["1996-02-21",88.125,88.125,88.125,88.125,0.0],["1996-02-22",91.875,91.875,88.125,88.125,8813.0],["1996-02-23",91.875,91.875,90.0,90.0,7400.0],["1996-02-26",91.875,91.875,88.125,88.125,1947.0],["1996-02-27",91.875,91.875,90.0,90.0,160.0],["1996-02-28",90.0,93.75,90.0,93.75,533.0],["1996-02-29",93.75,93.75,93.75,93.75,640.0],["1996-03-01",93.75,93.75,90.0,91.875,4147.0],["1996-03-04",105.0,125.625,105.0,125.625,54547.0],["1996-03-05",125.625,125.625,112.5,116.25,23907.0],["1996-03-06",112.5,118.125,112.5,118.125,10787.0],["1996-03-07",118.125,118.125,112.5,118.125,1653.0],["1996-03-08",112.5,114.375,106.875,106.875,6640.0],["1996-03-11",108.75,110.625,105.0,105.9375,3773.0],["1996-03-12",108.75,109.6875,105.0,109.6875,26640.0],["1996-03-13",110.625,112.5,107.8125,112.5,22907.0],["1996-03-14",112.5,112.5,108.75,108.75,1013.0],["1996-03-15",114.375,120.0,112.5,116.25,41693.0],["1996-03-18",116.25,116.25,112.5,116.25,12720.0],["1996-03-19",112.5,116.25,112.5,114.375,17253.0],["1996-03-20",116.25,116.25,112.5,116.25,7787.0],["1996-03-21",116.25,116.25,112.5,115.3125,5493.0],["1996-03-22",114.375,115.3125,114.375,114.375,5213.0],["1996-03-25",115.3125,115.3125,114.375,114.375,10227.0],["1996-03-26",115.3125,115.3125,114.375,114.375,3867.0],["1996-03-27",115.3125,115.3125,114.375,115.3125,6160.0],["1996-03-28",115.3125,115.3125,114.375,114.375,4920.0],["1996-03-29",115.3125,115.3125,114.375,114.375,5440.0],["1996-04-01",115.3125,115.3125,114.375,114.375,3507.0],["1996-04-02",115.3125,115.3125,114.375,115.3125,2347.0],["1996-04-03",115.3125,115.3125,114.375,114.375,4613.0],["1996-04-04",115.3125,115.3125,115.3125,115.3125,320.0],["1996-04-08",115.3125,115.3125,114.375,115.3125,2227.0],["1996-04-09",114.375,115.3125,113.4375,115.3125,18653.0],["1996-04-10",115.3125,115.3125,113.4375,113.4375,7973.0],["1996-04-11",113.4375,115.3125,113.4375,113.9062,3573.0],["1996-04-12",114.375,115.3125,112.5,114.375,8000.0],["1996-04-15",114.375,114.375,112.5,113.4375,613.0],["1996-04-16",112.5,115.3125,112.5,115.3125,4640.0],["1996-04-17",115.3125,115.3125,113.4375,114.375,5960.0],["1996-04-18",113.4375,115.3125,113.4375,114.375,5867.0],["1996-04-19",113.4375,115.3125,113.4375,115.3125,4667.0],["1996-04-22",113.4375,116.25,113.4375,115.3125,1293.0],["1996-04-23",114.375,131.25,114.375,130.3125,20253.0],["1996-04-24",140.625,141.5625,134.0625,135.9375,31053.0],["1996-04-25",135.9375,136.875,134.0625,135.9375,15107.0],["1996-04-26",135.0,136.875,132.1875,132.1875,5307.0],["1996-04-29",135.0,135.0,132.1875,135.0,787.0],["1996-04-30",135.0,135.0,131.25,131.25,2040.0],["1996-05-01",133.125,133.125,131.25,133.125,5387.0],["1996-05-02",133.125,133.125,129.375,129.375,2227.0],["1996-05-03",130.3125,133.125,127.5,132.1875,37133.0],["1996-05-06",133.125,136.875,131.25,135.9375,5080.0],["1996-05-07",136.875,140.625,135.0,140.625,6120.0],["1996-05-08",140.625,161.25,140.625,154.6875,48387.0],["1996-05-09",155.625,158.4375,148.125,151.875,21160.0],["1996-05-10",157.5,157.5,151.875,151.875,9893.0],["1996-05-13",152.8125,152.8125,146.25,146.25,6493.0],["1996-05-14",148.125,148.125,142.5,144.375,3333.0],["1996-05-15",144.375,148.125,141.5625,145.3125,11720.0],["1996-05-16",146.25,157.5,145.3125,147.1875,35120.0],["1996-05-17",144.375,154.6875,144.375,153.75,17133.0],["1996-05-20",153.75,153.75,150.0,150.9375,7853.0],["1996-05-21",151.875,151.875,149.0625,150.0,14187.0],["1996-05-22",150.0,151.875,150.0,150.9375,1893.0],["1996-05-23",150.0,161.25,150.0,154.6875,18667.0],["1996-05-24",155.625,159.375,151.875,153.75,9920.0],["1996-05-28",154.6875,154.6875,151.875,152.8125,2627.0],["1996-05-29",156.5625,158.4375,140.625,140.625,18880.0],["1996-05-30",140.625,140.625,125.625,125.625,10347.0],["1996-05-31",124.6875,134.0625,119.0625,131.25,25680.0],["1996-06-03",132.1875,132.1875,123.75,124.6875,9907.0],["1996-06-04",128.4375,128.4375,120.0,121.875,13893.0],["1996-06-05",121.875,122.8125,118.125,122.8125,14040.0],["1996-06-06",122.8125,122.8125,117.1875,119.0625,3760.0],["1996-06-07",114.375,120.0,112.5,118.125,3507.0],["1996-06-10",120.0,121.875,116.25,121.875,3507.0],["1996-06-11",124.6875,127.5,120.9375,127.5,4907.0],["1996-06-12",127.5,149.0625,126.5625,148.125,34040.0],["1996-06-13",151.875,155.625,145.3125,148.125,17200.0],["1996-06-14",147.1875,149.0625,145.3125,145.3125,3000.0],["1996-06-17",146.25,149.0625,145.3125,145.3125,1413.0],["1996-06-18",145.3125,149.0625,143.4375,146.25,5893.0],["1996-06-19",146.25,148.125,143.4375,148.125,5733.0],["1996-06-20",144.375,148.125,137.8125,137.8125,4293.0],["1996-06-21",140.625,140.625,125.625,125.625,8173.0],["1996-06-24",124.6875,134.0625,121.875,132.1875,10533.0],["1996-06-25",129.375,132.1875,129.375,132.1875,7880.0],["1996-06-26",129.375,134.0625,126.5625,131.25,11013.0],["1996-06-27",134.0625,140.625,134.0625,135.0,12693.0],["1996-06-28",138.75,140.625,131.25,138.75,20213.0],["1996-07-01",138.75,138.75,136.875,138.75,2787.0],["1996-07-02",136.875,139.6875,136.875,139.6875,987.0],["1996-07-03",136.875,139.6875,135.9375,137.8125,1773.0],["1996-07-05",135.0,137.8125,135.0,137.8125,1013.0],["1996-07-08",136.875,136.875,134.0625,134.0625,9547.0],["1996-07-09",135.0,135.0,133.125,133.125,440.0],["1996-07-10",133.125,133.125,131.25,131.25,907.0],["1996-07-11",133.125,133.125,128.4375,128.4375,2080.0],["1996-07-12",128.4375,130.3125,126.5625,126.5625,4133.0],["1996-07-15",126.5625,128.4375,123.75,123.75,2533.0],["1996-07-16",121.875,123.75,108.75,108.75,6800.0],["1996-07-17",112.5,115.3125,111.5625,113.4375,3507.0],["1996-07-18",113.4375,120.0,110.625,116.7188,7560.0],["1996-07-19",116.25,120.9375,116.25,120.9375,4813.0],["1996-07-22",118.125,125.625,118.125,125.625,9680.0],["1996-07-23",125.625,126.5625,119.0625,119.0625,6240.0],["1996-07-24",117.1875,120.0,116.25,116.25,3013.0],["1996-07-25",118.125,120.4688,118.125,119.0625,2307.0],["1996-07-26",119.0625,122.8125,119.0625,120.0,3333.0],["1996-07-29",120.0,120.0,115.3125,116.7188,5813.0],["1996-07-30",117.1875,117.1875,114.375,114.375,627.0],["1996-07-31",117.1875,118.125,115.3125,118.125,1173.0],["1996-08-01",118.125,118.125,114.375,114.375,2093.0],["1996-08-02",118.125,118.125,114.375,114.375,507.0],["1996-08-05",116.25,118.125,114.375,114.375,1427.0],["1996-08-06",114.375,118.125,114.375,114.375,2413.0],["1996-08-07",114.375,118.125,114.375,114.375,2893.0],["1996-08-08",114.375,116.25,112.5,112.5,4320.0],["1996-08-09",112.5,114.375,111.5625,111.5625,173.0],["1996-08-12",111.5625,114.375,111.5625,111.5625,200.0],["1996-08-13",111.5625,111.5625,106.875,107.8125,2787.0],["1996-08-14",105.9375,108.75,105.9375,108.75,533.0],["1996-08-15",108.75,110.625,105.9375,110.625,1227.0],["1996-08-16",109.6875,110.625,108.75,110.625,240.0],["1996-08-19",108.75,115.3125,108.75,111.5625,3493.0],["1996-08-20",115.3125,115.7812,113.4375,113.4375,4680.0],["1996-08-21",112.5,115.3125,112.5,112.5,2307.0],["1996-08-22",115.3125,115.3125,112.5,112.5,2547.0],["1996-08-23",112.5,114.375,112.5,114.375,880.0],["1996-08-26",112.5,115.3125,112.5,113.4375,1680.0],["1996-08-27",115.3125,116.25,114.375,114.375,5107.0],["1996-08-28",117.1875,117.1875,110.625,112.5,8187.0],["1996-08-29",112.5,112.5,112.5,112.5,147.0],["1996-08-30",109.6875,112.5,109.6875,112.5,200.0],["1996-09-03",109.6875,110.625,108.75,109.6875,2600.0],["1996-09-04",111.5625,111.5625,108.75,109.6875,4840.0],["1996-09-05",111.5625,111.5625,108.75,108.75,720.0],["1996-09-06",112.5,112.5,108.75,108.75,267.0],["1996-09-09",110.625,111.5625,108.75,110.625,1880.0],["1996-09-10",108.75,112.5,108.75,112.5,8333.0],["1996-09-11",112.5,112.5,108.75,112.5,573.0],["1996-09-12",108.75,111.5625,108.75,108.75,3280.0],["1996-09-13",108.75,108.75,104.0625,106.875,3627.0],["1996-09-16",104.0625,106.875,104.0625,104.0625,3813.0],["1996-09-17",104.0625,105.9375,104.0625,104.0625,1187.0],["1996-09-18",105.9375,105.9375,104.0625,104.0625,3693.0],["1996-09-19",106.875,106.875,99.375,101.25,2240.0],["1996-09-20",100.3125,101.25,95.625,95.625,4613.0],["1996-09-23",94.6875,98.4375,94.6875,97.5,24507.0],["1996-09-24",97.5,102.1875,97.5,100.3125,20013.0],["1996-09-25",102.1875,102.1875,97.5,97.5,17120.0],["1996-09-26",97.5,99.8438,97.5,99.8438,2387.0],["1996-09-27",97.5,100.3125,96.5625,97.5,12547.0],["1996-09-30",96.5625,99.375,96.5625,96.5625,1987.0],["1996-10-01",96.5625,100.3125,96.5625,98.4375,32960.0],["1996-10-02",100.3125,100.3125,98.4375,98.4375,7280.0],["1996-10-03",98.4375,100.3125,98.4375,100.3125,13000.0],["1996-10-04",100.3125,115.3125,99.375,115.3125,21213.0],["1996-10-07",118.125,119.0625,111.5625,113.4375,7867.0],["1996-10-08",114.375,114.375,108.75,108.75,1573.0],["1996-10-09",109.2188,109.2188,104.0625,105.0,2200.0],["1996-10-10",104.0625,105.9375,104.0625,104.5312,1907.0],["1996-10-11",104.5312,104.5312,104.5312,104.5312,0.0],["1996-10-14",106.875,106.875,101.25,102.1875,1173.0],["1996-10-15",123.75,132.1875,121.875,127.5,72493.0],["1996-10-16",127.5,131.25,123.75,126.5625,10373.0],["1996-10-17",128.4375,128.4375,125.625,127.5,2227.0],["1996-10-18",128.4375,128.4375,125.625,126.0938,7653.0],["1996-10-21",125.625,126.5625,115.3125,118.125,9213.0],["1996-10-22",116.25,118.125,114.375,116.25,11520.0],["1996-10-23",116.25,116.25,114.375,115.3125,10080.0],["1996-10-24",116.25,118.125,115.3125,118.125,14400.0],["1996-10-25",120.0,120.0,116.25,118.125,7987.0],["1996-10-28",116.25,118.125,116.25,118.125,360.0],["1996-10-29",119.0625,124.6875,115.3125,116.25,20267.0],["1996-10-30",116.25,116.25,109.6875,109.6875,4187.0],["1996-10-31",111.5625,111.5625,108.75,108.75,5987.0],["1996-11-01",110.625,110.625,104.0625,105.0,4973.0],["1996-11-04",104.0625,104.0625,100.7812,101.25,3067.0],["1996-11-05",104.0625,104.0625,101.25,104.0625,3093.0],["1996-11-06",104.0625,110.625,103.125,109.6875,5960.0],["1996-11-07",110.625,110.625,108.75,110.625,760.0],["1996-11-08",108.75,113.4375,106.875,112.5,4120.0],["1996-11-11",114.375,116.25,113.4375,114.375,2960.0],["1996-11-12",113.4375,114.375,113.4375,113.4375,280.0],["1996-11-13",116.25,116.25,113.4375,113.4375,227.0],["1996-11-14",113.4375,116.25,112.5,112.5,1093.0],["1996-11-15",114.375,114.375,112.5,113.4375,240.0],["1996-11-18",114.375,114.375,110.625,111.5625,2147.0],["1996-11-19",110.625,113.4375,110.625,110.625,1293.0],["1996-11-20",110.625,112.5,110.625,111.0938,480.0],["1996-11-21",112.5,113.4375,109.6875,113.4375,627.0],["1996-11-22",109.6875,119.0625,109.6875,116.25,9027.0],["1996-11-25",115.3125,115.7812,112.5,112.5,2373.0],["1996-11-26",112.5,114.375,111.5625,112.5,893.0],["1996-11-27",112.5,112.5,110.625,110.625,507.0],["1996-11-29",111.5625,112.5,110.625,111.5625,680.0],["1996-12-02",111.5625,112.5,110.625,110.625,933.0],["1996-12-03",111.5625,112.5,110.625,110.625,1840.0],["1996-12-04",110.625,112.5,110.625,110.625,2373.0],["1996-12-05",111.5625,114.375,108.75,111.5625,3760.0],["1996-12-06",108.75,112.5,108.75,111.5625,1307.0],["1996-12-09",109.6875,112.5,109.6875,109.6875,3480.0],["1996-12-10",112.5,112.5,109.6875,110.625,947.0],["1996-12-11",109.6875,109.6875,106.875,106.875,1360.0],["1996-12-12",107.8125,110.625,107.8125,108.75,1533.0],["1996-12-13",107.8125,109.2188,105.0,106.875,24480.0],["1996-12-16",106.875,106.875,103.125,104.0625,5107.0],["1996-12-17",103.125,103.125,99.375,99.375,3000.0],["1996-12-18",100.3125,100.3125,98.4375,98.4375,3867.0],["1996-12-19",99.375,101.25,97.5,101.25,24680.0],["1996-12-20",101.25,108.75,100.3125,108.75,5560.0],["1996-12-23",106.875,117.1875,106.875,113.4375,9147.0],["1996-12-24",115.3125,117.1875,112.5,112.9688,5920.0],["1996-12-26",113.4375,113.4375,111.5625,112.5,1400.0],["1996-12-27",113.4375,113.4375,111.5625,111.5625,2707.0],["1996-12-30",111.5625,112.5,111.5625,111.5625,1853.0],["1996-12-31",111.5625,115.3125,111.5625,113.4375,10693.0],["1997-01-02",113.4375,115.3125,113.4375,114.375,3693.0],["1997-01-03",114.375,125.625,114.375,125.625,6467.0],["1997-01-06",125.625,125.625,119.0625,120.9375,8053.0],["1997-01-07",120.0,121.875,120.0,120.9375,1253.0],["1997-01-08",121.875,122.8125,120.0,120.0,4440.0],["1997-01-09",120.0,120.0,120.0,120.0,227.0],["1997-01-10",120.9375,120.9375,119.0625,120.0,3600.0],["1997-01-13",121.875,128.4375,120.9375,126.5625,7360.0],["1997-01-14",127.5,127.5,121.875,123.2812,5920.0],["1997-01-15",124.6875,134.0625,122.8125,134.0625,9387.0],["1997-01-16",134.0625,139.6875,134.0625,138.75,6707.0],["1997-01-17",138.75,138.75,135.0,135.9375,13173.0],["1997-01-20",137.8125,138.75,135.9375,136.875,3960.0],["1997-01-21",146.25,148.125,145.3125,145.3125,12627.0],["1997-01-22",146.25,146.25,139.6875,142.5,94627.0],["1997-01-23",139.6875,142.5,139.6875,140.625,16773.0],["1997-01-24",142.5,142.5,139.6875,140.625,10160.0],["1997-01-27",139.6875,142.5,139.6875,139.6875,133.0],["1997-01-28",142.5,142.5,139.6875,142.5,4520.0],["1997-01-29",141.5625,141.5625,139.6875,139.6875,200.0],["1997-01-30",139.6875,141.5625,139.6875,139.6875,8213.0],["1997-01-31",139.6875,143.4375,139.6875,140.625,10587.0],["1997-02-03",142.5,143.4375,140.625,141.5625,1680.0],["1997-02-04",143.4375,143.4375,141.5625,143.4375,3027.0],["1997-02-05",143.4375,143.4375,141.5625,141.5625,1480.0],["1997-02-06",143.4375,143.4375,140.625,140.625,7000.0],["1997-02-07",141.5625,142.5,140.625,140.625,4053.0],["1997-02-10",142.5,142.5,140.625,142.5,3587.0],["1997-02-11",141.5625,141.5625,136.875,138.75,9773.0],["1997-02-12",136.875,140.625,136.875,140.625,4213.0],["1997-02-13",139.6875,143.4375,136.875,142.5,26600.0],["1997-02-14",144.375,145.3125,138.75,142.5,70733.0],["1997-02-18",143.4375,146.25,142.5,145.3125,14453.0],["1997-02-19",146.25,146.25,142.5,144.375,18147.0],["1997-02-20",143.4375,145.3125,142.5,144.375,5253.0],["1997-02-21",144.375,144.375,140.625,141.5625,5507.0],["1997-02-24",143.4375,143.4375,140.625,140.625,987.0],["1997-02-25",143.4375,146.25,142.5,144.375,29693.0],["1997-02-26",146.25,146.25,144.375,145.3125,4467.0],["1997-02-27",146.25,151.875,144.375,147.1875,12707.0],["1997-02-28",148.125,148.125,145.3125,148.125,11760.0],["1997-03-03",145.3125,148.125,144.375,147.1875,1027.0],["1997-03-04",147.1875,148.125,144.375,145.3125,7293.0],["1997-03-05",144.375,148.125,144.375,148.125,3000.0],["1997-03-06",146.25,148.125,146.25,146.25,9293.0],["1997-03-07",146.25,148.125,146.25,146.25,2200.0],["1997-03-10",148.125,148.125,147.1875,148.125,333.0],["1997-03-11",148.125,148.125,146.25,148.125,1760.0],["1997-03-12",149.0625,156.5625,149.0625,156.5625,16800.0],["1997-03-13",153.75,169.6875,153.75,159.375,29187.0],["1997-03-14",159.375,162.1875,150.0,150.0,8333.0],["1997-03-17",152.8125,153.75,146.25,150.0,11053.0],["1997-03-18",150.9375,153.75,149.0625,153.75,4067.0],["1997-03-19",151.875,153.75,151.875,153.75,2867.0],["1997-03-20",153.75,158.4375,151.875,154.6875,7373.0],["1997-03-21",157.5,159.375,155.625,156.5625,3267.0],["1997-03-24",159.375,159.375,154.6875,154.6875,2320.0],["1997-03-25",154.6875,155.625,148.125,150.9375,6267.0],["1997-03-26",149.0625,150.9375,140.625,145.3125,8560.0],["1997-03-27",144.375,145.3125,142.5,143.4375,47920.0],["1997-03-31",145.3125,145.3125,140.625,143.4375,9120.0],["1997-04-01",142.5,142.5,136.875,138.75,15013.0],["1997-04-02",139.6875,139.6875,137.8125,137.8125,9707.0],["1997-04-03",136.875,138.75,135.0,135.9375,3453.0],["1997-04-04",135.0,136.875,135.0,136.875,840.0],["1997-04-07",136.875,138.75,135.9375,136.875,8507.0],["1997-04-08",135.0,135.9375,130.3125,130.3125,5507.0],["1997-04-09",130.3125,131.25,129.375,131.25,10800.0],["1997-04-10",132.1875,138.75,130.3125,136.875,8840.0],["1997-04-11",135.0,136.875,135.0,135.9375,16320.0],["1997-04-14",135.0,137.8125,135.0,136.875,307.0],["1997-04-15",137.8125,142.5,137.8125,138.75,10267.0],["1997-04-16",141.5625,141.5625,137.8125,140.625,3147.0],["1997-04-17",141.5625,141.5625,139.6875,141.5625,8067.0],["1997-04-18",137.8125,150.0,137.8125,149.0625,9147.0],["1997-04-21",150.9375,150.9375,146.25,147.1875,6107.0],["1997-04-22",147.1875,150.9375,147.1875,150.9375,7227.0],["1997-04-23",150.0,150.0,147.1875,147.1875,4360.0],["1997-04-24",150.0,150.0,147.1875,147.1875,3120.0],["1997-04-25",148.125,148.125,147.1875,148.125,4867.0],["1997-04-28",148.125,148.125,143.4375,143.4375,5573.0],["1997-04-29",143.4375,146.25,137.8125,137.8125,2467.0],["1997-04-30",139.6875,140.625,137.8125,138.75,8520.0],["1997-05-01",140.625,140.625,137.8125,138.75,10053.0],["1997-05-02",139.6875,140.625,137.8125,139.6875,5613.0],["1997-05-05",140.625,142.5,138.75,142.5,3373.0],["1997-05-06",140.625,147.1875,140.625,145.7812,17027.0],["1997-05-07",145.3125,147.1875,144.375,146.25,3720.0],["1997-05-08",145.3125,146.25,143.4375,144.375,18360.0],["1997-05-09",146.25,146.25,146.25,146.25,13.0],["1997-05-12",146.25,150.0,146.25,147.1875,6547.0],["1997-05-13",148.125,150.0,148.125,150.0,15027.0],["1997-05-14",150.9375,150.9375,147.1875,149.0625,14867.0],["1997-05-15",147.1875,148.125,146.25,147.1875,613.0],["1997-05-16",148.125,148.125,142.5,142.5,867.0],["1997-05-19",146.25,146.25,140.625,143.4375,22360.0],["1997-05-20",143.4375,144.375,142.5,144.375,5947.0],["1997-05-21",145.3125,150.9375,145.3125,147.1875,8827.0],["1997-05-22",147.1875,149.0625,147.1875,149.0625,667.0],["1997-05-23",149.0625,151.875,149.0625,151.875,5640.0],["1997-05-27",150.0,151.875,149.0625,151.875,4200.0],["1997-05-28",151.875,151.875,150.9375,150.9375,6373.0],["1997-05-29",150.0,151.875,148.125,149.0625,2213.0],["1997-05-30",147.1875,151.875,147.1875,151.875,3160.0],["1997-06-02",151.875,155.625,150.0,152.8125,2640.0],["1997-06-03",154.2188,154.2188,151.875,151.875,653.0],["1997-06-04",153.2812,157.5,153.2812,157.5,4360.0],["1997-06-05",157.5,159.375,157.5,159.375,1453.0],["1997-06-06",157.5,168.75,157.5,168.75,7747.0],["1997-06-09",166.875,169.6875,165.0,166.875,9013.0],["1997-06-10",165.9375,171.5625,165.9375,165.9375,8587.0],["1997-06-11",165.9375,167.3438,165.9375,167.3438,1107.0],["1997-06-12",168.75,170.625,165.9375,168.75,3480.0],["1997-06-13",165.9375,170.625,165.9375,170.625,600.0],["1997-06-16",170.625,170.625,165.9375,170.625,40720.0],["1997-06-17",170.625,174.375,168.2812,172.5,11427.0],["1997-06-18",173.4375,173.4375,169.6875,170.625,7307.0],["1997-06-19",174.375,182.8125,173.4375,182.8125,5493.0],["1997-06-20",182.8125,185.625,180.0,180.0,14840.0],["1997-06-23",179.0625,180.0,178.125,180.0,7787.0],["1997-06-24",178.125,180.9375,178.125,178.125,1520.0],["1997-06-25",180.9375,187.5,178.125,183.75,7187.0],["1997-06-26",186.5625,186.5625,181.875,181.875,1280.0],["1997-06-27",181.875,184.6875,180.9375,184.6875,773.0],["1997-06-30",184.6875,185.625,180.0,185.625,1133.0],["1997-07-01",185.625,185.625,178.125,180.0,21920.0],["1997-07-02",180.9375,180.9375,178.125,180.9375,3213.0],["1997-07-03",180.9375,181.875,178.125,178.125,25533.0],["1997-07-07",181.875,181.875,178.125,180.0,16067.0],["1997-07-08",180.0,180.0,174.375,175.3125,2547.0],["1997-07-09",176.25,178.125,176.25,178.125,1107.0],["1997-07-10",178.125,178.125,176.25,178.125,547.0],["1997-07-11",176.25,178.125,176.25,178.125,840.0],["1997-07-14",178.125,178.125,176.25,176.25,3987.0],["1997-07-15",177.6562,178.125,176.25,178.125,1053.0],["1997-07-16",178.125,180.9375,176.25,179.0625,16347.0],["1997-07-17",179.0625,180.9375,179.0625,180.9375,947.0],["1997-07-18",179.0625,180.9375,177.1875,179.5312,2080.0],["1997-07-21",177.1875,182.8125,177.1875,179.0625,5040.0],["1997-07-22",179.0625,179.0625,173.4375,177.1875,2947.0],["1997-07-23",177.1875,177.1875,174.375,176.25,853.0],["1997-07-24",173.4375,175.3125,173.4375,174.375,267.0],["1997-07-25",178.125,178.125,173.4375,173.4375,133.0],["1997-07-28",178.125,178.125,173.4375,176.25,360.0],["1997-07-29",178.125,185.625,173.4375,183.75,45720.0],["1997-07-30",185.625,185.625,181.875,183.75,3000.0],["1997-07-31",180.9375,184.6875,180.9375,184.6875,25040.0],["1997-08-01",184.6875,184.6875,182.8125,182.8125,2640.0],["1997-08-04",184.6875,184.6875,181.875,181.875,733.0],["1997-08-05",183.75,185.625,183.75,183.75,21973.0],["1997-08-06",185.625,185.625,178.125,180.0,8827.0],["1997-08-07",178.125,180.9375,178.125,180.9375,707.0],["1997-08-08",180.0,180.9375,176.25,177.1875,4613.0],["1997-08-11",177.1875,180.9375,172.5,172.5,4680.0],["1997-08-12",172.5,174.8438,165.0,165.0,8427.0],["1997-08-13",165.0,166.875,163.125,164.5312,4720.0],["1997-08-14",164.0625,180.9375,164.0625,177.1875,32453.0],["1997-08-15",174.375,175.3125,167.8125,168.75,4733.0],["1997-08-18",166.875,169.6875,165.0,166.875,3640.0],["1997-08-19",170.625,174.375,160.3125,166.875,38027.0],["1997-08-20",166.875,167.8125,165.0,165.0,5720.0],["1997-08-21",165.0,165.9375,156.5625,157.5,9107.0],["1997-08-22",159.375,159.375,146.25,151.875,7667.0],["1997-08-25",150.9375,164.0625,140.625,162.6562,37227.0],["1997-08-26",164.0625,165.0,157.5,162.1875,4560.0],["1997-08-27",160.3125,163.125,154.6875,157.5,4827.0],["1997-08-28",154.6875,159.375,154.6875,159.375,1133.0],["1997-08-29",159.375,172.5,159.375,168.75,15387.0],["1997-09-02",168.75,180.0,168.75,176.25,10547.0],["1997-09-03",178.125,178.125,170.625,170.625,5840.0],["1997-09-04",172.5,178.125,170.625,175.3125,4760.0],["1997-09-05",178.125,180.9375,176.25,178.125,17400.0],["1997-09-08",180.0,180.9375,178.125,179.0625,5307.0],["1997-09-09",179.0625,181.875,179.0625,180.0,10827.0],["1997-09-10",180.0,181.875,180.0,181.875,13787.0],["1997-09-11",181.875,183.75,179.0625,180.0,12800.0],["1997-09-12",185.625,210.9375,181.875,210.0,20760.0],["1997-09-15",208.125,210.0,195.9375,204.375,10067.0],["1997-09-16",208.125,210.0,199.6875,202.5,11667.0],["1997-09-17",205.3125,226.875,205.3125,226.875,15160.0],["1997-09-18",227.8125,241.875,217.5,238.8281,26613.0],["1997-09-19",243.75,256.875,242.8125,247.5,26333.0],["1997-09-22",246.5625,253.125,246.5625,252.1875,17547.0],["1997-09-23",250.3125,268.125,236.25,240.0,38600.0],["1997-09-24",245.625,251.25,240.0,244.6875,15760.0],["1997-09-25",244.6875,244.6875,228.75,231.5625,11227.0],["1997-09-26",229.6875,236.25,229.6875,235.3125,15600.0],["1997-09-29",234.375,236.25,232.5,233.4375,38040.0],["1997-09-30",233.4375,235.3125,232.5,235.3125,7067.0],["1997-10-01",235.3125,235.3125,227.8125,227.8125,2960.0],["1997-10-02",229.6875,229.6875,210.0,219.375,6747.0],["1997-10-03",219.375,230.625,217.5,226.875,6133.0],["1997-10-06",228.75,246.5625,217.5,242.8125,76533.0],["1997-10-07",239.0625,241.875,234.375,240.0,23000.0],["1997-10-08",242.8125,242.8125,228.75,230.625,11480.0],["1997-10-09",233.4375,240.0,228.75,238.125,11027.0],["1997-10-10",238.125,255.0,238.125,253.5938,71787.0],["1997-10-13",255.0,270.9375,255.0,264.375,33107.0],["1997-10-14",265.3125,279.375,262.5,273.75,48920.0],["1997-10-15",273.75,275.625,257.8125,262.0312,17027.0],["1997-10-16",258.75,258.75,248.4375,248.9062,15027.0],["1997-10-17",247.5,247.5,234.375,240.0,16387.0],["1997-10-20",234.375,242.8125,234.375,240.4688,4893.0],["1997-10-21",242.8125,242.8125,238.125,239.5312,4613.0],["1997-10-22",243.75,244.6875,228.75,228.75,19493.0],["1997-10-23",225.0,230.625,213.75,217.5,9067.0],["1997-10-24",221.25,223.125,213.75,217.5,13547.0],["1997-10-27",219.375,220.3125,198.75,198.75,15133.0],["1997-10-28",196.875,216.5625,195.0,215.625,32987.0],["1997-10-29",217.5,220.3125,207.1875,207.1875,10293.0],["1997-10-30",206.25,232.5,187.5,187.5,40147.0],["1997-10-31",196.875,209.0625,195.0,204.375,147853.0],["1997-11-03",212.8125,231.5625,208.125,229.6875,26907.0],["1997-11-04",232.5,245.625,225.9375,243.75,46293.0],["1997-11-05",244.6875,250.3125,230.625,240.9375,22400.0],["1997-11-06",238.125,241.875,234.375,240.0,6747.0],["1997-11-07",234.375,240.0,228.75,236.25,12373.0],["1997-11-10",240.0,240.0,232.5,234.375,3053.0],["1997-11-11",236.25,240.9375,232.5,238.125,3773.0],["1997-11-12",237.1875,239.0625,234.375,236.25,6173.0],["1997-11-13",234.375,236.25,230.625,232.5,12960.0],["1997-11-14",238.125,242.8125,238.125,240.9375,5440.0],["1997-11-17",242.8125,265.7812,240.0,261.5625,37680.0],["1997-11-18",257.8125,260.625,249.375,251.7188,12080.0],["1997-11-19",249.375,252.1875,247.5,249.375,5400.0],["1997-11-20",249.375,262.5,247.5,256.4062,25760.0],["1997-11-21",255.0,255.0,227.8125,240.9375,21747.0],["1997-11-24",240.0,243.75,232.5,236.25,6160.0],["1997-11-25",235.3125,242.8125,233.4375,237.8906,16493.0],["1997-11-26",235.3125,237.6562,231.5625,233.4375,7627.0],["1997-11-28",231.5625,233.4375,231.5625,232.5,933.0],["1997-12-01",236.25,236.25,219.375,226.875,17947.0],["1997-12-02",221.25,232.5,220.7812,220.7812,9987.0],["1997-12-03",223.125,225.9375,214.6875,225.7031,17347.0],["1997-12-04",225.9375,225.9375,219.375,219.8438,5427.0],["1997-12-05",219.375,246.0938,219.375,246.0938,16867.0],["1997-12-08",241.875,257.8125,241.875,253.125,24213.0],["1997-12-09",253.125,255.0,243.75,245.625,14813.0],["1997-12-10",243.75,243.75,225.0,228.75,19853.0],["1997-12-11",225.0,225.0,211.875,214.6875,14173.0],["1997-12-12",219.375,219.375,207.1875,218.4375,17507.0],["1997-12-15",218.4375,218.4375,200.625,202.5,13347.0],["1997-12-16",208.125,210.0,200.625,205.3125,26773.0],["1997-12-17",203.4375,205.3125,192.1875,195.2344,11427.0],["1997-12-18",200.625,200.625,187.5,189.375,11400.0],["1997-12-19",183.75,192.1875,183.75,190.7812,11613.0],["1997-12-22",195.0,195.9375,192.1875,192.1875,18400.0],["1997-12-23",194.5312,195.9375,191.25,195.0,11507.0],["1997-12-24",193.125,196.875,193.125,195.0,6827.0],["1997-12-26",195.9375,195.9375,193.125,194.5312,627.0],["1997-12-29",195.0,195.0,192.1875,193.125,40827.0],["1997-12-30",195.0,195.0,190.3125,191.7188,34787.0],["1997-12-31",194.7656,195.0,192.1875,195.0,11027.0],["1998-01-02",195.0,195.0,189.375,192.6562,10467.0],["1998-01-05",191.25,210.9375,189.375,209.0625,8893.0],["1998-01-06",222.1875,240.0,217.5,235.3125,55467.0],["1998-01-07",238.125,241.4062,225.0,232.5,9853.0],["1998-01-08",234.375,245.625,230.625,240.0,15480.0],["1998-01-09",239.0625,244.6875,223.125,231.0938,19400.0],["1998-01-12",232.5,232.5,219.375,219.375,5187.0],["1998-01-13",223.125,234.375,223.125,230.1562,12840.0],["1998-01-14",231.5625,231.5625,221.25,223.125,5893.0],["1998-01-15",225.0,225.9375,219.375,224.5312,3680.0],["1998-01-16",225.0,234.375,222.1875,231.5625,11107.0],["1998-01-20",236.25,240.0,230.625,230.625,5880.0],["1998-01-21",230.625,233.4375,219.375,219.375,6080.0],["1998-01-22",217.5,223.125,215.625,219.8438,10107.0],["1998-01-23",221.25,228.75,218.4375,223.5938,8533.0],["1998-01-26",222.1875,228.75,219.375,222.6562,6853.0],["1998-01-27",222.1875,231.5625,222.1875,230.625,7973.0],["1998-01-28",227.8125,246.5625,227.8125,245.625,22973.0],["1998-01-29",242.8125,257.8125,241.875,253.125,30373.0],["1998-01-30",255.0,255.0,240.0,242.8125,17787.0],["1998-02-02",249.375,257.8125,243.75,246.5625,14907.0],["1998-02-03",247.5,247.5,240.0,241.875,2493.0],["1998-02-04",243.75,243.75,233.4375,240.0,7787.0],["1998-02-05",239.0625,243.75,239.0625,240.0,2240.0],["1998-02-06",243.75,255.0,242.8125,254.0625,12147.0],["1998-02-09",256.875,256.875,251.25,256.875,7773.0],["1998-02-10",257.8125,260.625,250.3125,254.5312,12720.0],["1998-02-11",255.0,255.0,243.75,244.6875,12067.0],["1998-02-12",244.6875,254.0625,244.6875,252.1875,4387.0],["1998-02-13",255.0,255.9375,245.625,255.9375,6453.0],["1998-02-17",255.0,258.75,253.125,256.875,5373.0],["1998-02-18",260.625,273.75,254.0625,254.0625,33067.0],["1998-02-19",256.875,266.25,254.5312,254.5312,21933.0],["1998-02-20",259.6875,259.6875,253.125,255.4688,7573.0],["1998-02-23",255.9375,258.75,251.25,255.9375,5307.0],["1998-02-24",258.75,258.75,240.0,240.0,11733.0],["1998-02-25",240.9375,240.9375,223.125,226.875,20080.0],["1998-02-26",226.875,232.5,221.25,225.9375,6093.0],["1998-02-27",226.875,226.875,221.25,224.0625,2960.0],["1998-03-02",225.0,226.875,209.0625,211.875,20427.0],["1998-03-03",212.8125,231.5625,210.9375,231.5625,23067.0],["1998-03-04",231.5625,236.25,225.9375,228.75,9827.0],["1998-03-05",225.0,226.875,219.375,223.125,20160.0],["1998-03-06",225.0,226.875,223.125,225.9375,5760.0],["1998-03-09",226.875,226.875,219.375,225.0,3027.0],["1998-03-10",225.0,225.0,219.375,221.25,1733.0],["1998-03-11",224.0625,224.0625,211.875,213.75,6213.0],["1998-03-12",219.375,219.375,213.75,214.6875,8880.0],["1998-03-13",217.5,219.375,213.75,214.2188,25973.0],["1998-03-16",213.75,218.4375,208.125,210.0,27173.0],["1998-03-17",210.0,210.4688,202.5,202.5,6347.0],["1998-03-18",202.5,203.4375,184.6875,189.375,27400.0],["1998-03-19",195.9375,203.4375,189.375,198.75,17693.0],["1998-03-20",206.25,209.0625,202.5,209.0625,11547.0],["1998-03-23",210.9375,210.9375,204.375,206.25,8827.0],["1998-03-24",210.0,210.0,206.25,207.1875,3360.0],["1998-03-25",208.125,215.625,204.375,213.75,12920.0],["1998-03-26",214.6875,214.6875,206.7188,210.0,10507.0],["1998-03-27",211.875,213.75,204.375,206.25,7280.0],["1998-03-30",205.3125,205.3125,195.0,199.6875,18280.0],["1998-03-31",199.6875,203.4375,198.75,203.4375,7440.0],["1998-04-01",204.375,204.375,194.0625,202.0312,13400.0],["1998-04-02",206.25,208.125,193.125,196.875,102213.0],["1998-04-03",198.75,203.4375,198.75,203.4375,36227.0],["1998-04-06",202.5,208.125,196.875,199.2188,37960.0],["1998-04-07",199.6875,200.625,190.7812,194.0625,11613.0],["1998-04-08",195.0,195.0,187.5,191.25,21187.0],["1998-04-09",192.1875,193.125,174.8438,176.25,137880.0],["1998-04-13",182.8125,182.8125,170.625,173.4375,59107.0],["1998-04-14",180.9375,183.75,176.25,182.3438,74920.0],["1998-04-15",183.75,194.0625,183.75,189.375,59200.0],["1998-04-16",189.375,196.875,189.375,190.3125,16933.0],["1998-04-17",192.1875,206.25,190.3125,202.5,36480.0],["1998-04-20",203.4375,203.4375,197.3438,199.6875,21560.0],["1998-04-21",204.375,204.375,195.4688,195.9375,12907.0],["1998-04-22",194.0625,197.8125,189.375,197.8125,7107.0],["1998-04-23",198.75,198.75,187.5,191.25,19960.0],["1998-04-24",191.25,191.25,187.5,187.5,3520.0],["1998-04-27",183.75,191.25,183.75,187.5,8720.0],["1998-04-28",189.375,195.0,189.375,191.25,12200.0],["1998-04-29",195.0,206.25,192.1875,206.25,11307.0],["1998-04-30",208.125,211.875,204.375,210.0,6333.0],["1998-05-01",211.875,217.5,202.9688,217.5,16427.0],["1998-05-04",218.4375,219.375,212.8125,212.8125,14573.0],["1998-05-05",218.4375,225.0,215.625,217.0312,19400.0],["1998-05-06",219.375,219.375,213.75,217.5,26453.0],["1998-05-07",219.375,219.375,212.8125,216.0938,15213.0],["1998-05-08",217.5,221.25,215.625,221.25,14680.0],["1998-05-11",223.125,236.25,221.25,224.0625,22373.0],["1998-05-12",224.0625,234.375,219.375,231.5625,20280.0],["1998-05-13",235.3125,238.125,225.0,226.875,15613.0],["1998-05-14",228.75,231.5625,224.0625,230.625,11027.0],["1998-05-15",228.75,231.5625,222.1875,228.75,4947.0],["1998-05-18",228.75,229.6875,212.8125,218.4375,8653.0],["1998-05-19",222.1875,234.375,217.5,232.5,15160.0],["1998-05-20",229.6875,233.4375,225.0,225.9375,5427.0],["1998-05-21",225.9375,255.0,225.9375,255.0,87920.0],["1998-05-22",254.0625,257.8125,245.625,253.125,28347.0],["1998-05-26",255.0,255.0,237.1875,243.75,34080.0],["1998-05-27",241.875,242.8125,232.5,233.4375,26707.0],["1998-05-28",239.0625,239.0625,228.75,237.1875,15600.0],["1998-05-29",238.125,250.3125,233.4375,247.5,8627.0],["1998-06-01",241.875,248.4375,225.0,228.75,10733.0],["1998-06-02",228.75,235.3125,228.75,233.4375,7507.0],["1998-06-03",228.75,237.1875,223.125,228.75,13773.0],["1998-06-04",230.625,230.625,224.0625,227.8125,9987.0],["1998-06-05",230.625,230.625,225.0,227.8125,3613.0],["1998-06-08",230.625,240.9375,225.0,233.9062,21613.0],["1998-06-09",237.1875,237.1875,221.25,224.0625,11533.0],["1998-06-10",225.0,225.0,200.625,205.7812,37680.0],["1998-06-11",205.3125,223.125,205.3125,214.6875,29213.0],["1998-06-12",211.875,217.5,211.875,216.5625,10133.0],["1998-06-15",216.5625,216.5625,198.75,200.625,10933.0],["1998-06-16",210.0,219.375,202.5,208.125,53987.0],["1998-06-17",219.375,235.3125,212.3438,234.375,95880.0],["1998-06-18",239.0625,241.875,206.25,207.1875,43880.0],["1998-06-19",210.0,211.875,198.75,204.375,20600.0],["1998-06-22",204.375,218.4375,203.4375,213.75,22373.0],["1998-06-23",217.5,217.5,202.5,208.125,7387.0],["1998-06-24",210.0,222.1875,178.125,191.7188,162973.0],["1998-06-25",198.75,202.5,169.2188,173.4375,128133.0],["1998-06-26",187.5,194.0625,183.75,191.25,72640.0],["1998-06-29",193.125,193.125,184.9219,191.25,17640.0],["1998-06-30",189.375,192.1875,183.75,185.625,25320.0],["1998-07-01",189.375,191.25,180.0,180.9375,25933.0],["1998-07-02",180.0,184.6875,180.0,181.875,18280.0],["1998-07-06",181.875,185.625,176.25,176.7188,12133.0],["1998-07-07",180.0,180.0,166.875,172.5,24800.0],["1998-07-08",173.4375,186.5625,172.9688,181.875,22080.0],["1998-07-09",184.6875,187.5,180.0,186.5625,15613.0],["1998-07-10",184.6875,191.25,180.9375,190.7812,18667.0],["1998-07-13",191.25,201.0938,187.5,200.625,24320.0],["1998-07-14",203.4375,213.75,199.6875,210.0,26680.0],["1998-07-15",211.875,220.7812,204.8438,208.125,38827.0],["1998-07-16",206.25,215.625,204.375,213.75,10453.0],["1998-07-17",213.75,225.9375,209.0625,219.375,38693.0],["1998-07-20",220.3125,220.3125,214.2188,217.0312,5773.0],["1998-07-21",218.4375,218.4375,204.375,205.3125,8653.0],["1998-07-22",203.4375,225.9375,203.4375,219.375,22040.0],["1998-07-23",226.875,226.875,215.625,220.7812,34547.0],["1998-07-24",223.125,225.9375,217.5,220.3125,49160.0],["1998-07-27",221.25,221.25,208.5938,215.625,15173.0],["1998-07-28",214.6875,214.6875,206.25,208.5938,12947.0],["1998-07-29",210.0,214.6875,208.5938,211.875,7987.0],["1998-07-30",215.625,225.0,211.875,224.0625,5653.0],["1998-07-31",225.0,225.0,213.75,213.75,8933.0],["1998-08-03",211.875,215.625,199.6875,203.4375,19693.0],["1998-08-04",198.75,205.7812,187.9688,192.1875,11640.0],["1998-08-05",195.9375,198.75,187.5,198.75,7013.0],["1998-08-06",200.625,217.5,193.125,217.5,17627.0],["1998-08-07",214.6875,229.2188,214.6875,223.125,44333.0],["1998-08-10",222.1875,223.125,214.6875,221.25,13907.0],["1998-08-11",210.0,214.6875,206.25,207.4219,10960.0],["1998-08-12",215.625,221.25,210.9375,220.3125,12560.0],["1998-08-13",215.625,221.25,205.3125,210.0,10200.0],["1998-08-14",211.875,215.625,211.875,211.875,2520.0],["1998-08-17",213.75,216.5625,204.375,207.1875,6640.0],["1998-08-18",208.125,211.875,206.25,209.0625,17453.0],["1998-08-19",208.125,210.0,193.125,199.6875,27040.0],["1998-08-20",198.75,202.5,195.0,199.2188,10293.0],["1998-08-21",198.75,210.0,190.3125,205.3125,16667.0],["1998-08-24",206.25,211.4062,196.875,201.0938,5573.0],["1998-08-25",199.2188,204.375,195.0,197.8125,23933.0],["1998-08-26",195.0,198.75,187.5,197.8125,16560.0],["1998-08-27",193.125,196.875,182.8125,184.2188,24560.0],["1998-08-28",187.5,187.5,165.0,171.5625,35160.0],["1998-08-31",178.125,181.875,161.25,163.125,23907.0],["1998-09-01",165.0,171.5625,155.625,171.5625,28773.0],["1998-09-02",174.375,179.0625,171.5625,171.5625,22880.0],["1998-09-03",173.4375,178.125,168.75,174.375,11253.0],["1998-09-04",181.875,187.5,179.0625,184.2188,11440.0],["1998-09-08",203.4375,213.75,197.8125,207.1875,23760.0],["1998-09-09",211.875,223.125,197.8125,197.8125,33427.0],["1998-09-10",195.9375,195.9375,176.25,178.5938,32000.0],["1998-09-11",178.125,185.625,168.75,184.6875,24747.0],["1998-09-14",189.375,195.0,182.8125,182.8125,10600.0],["1998-09-15",187.5,187.5,175.3125,182.8125,13787.0],["1998-09-16",184.6875,185.625,179.0625,182.8125,4040.0],["1998-09-17",179.0625,180.9375,172.5,180.9375,11947.0],["1998-09-18",182.8125,182.8125,178.125,182.3438,22653.0],["1998-09-21",174.375,182.3438,172.5,181.875,5280.0],["1998-09-22",186.5625,193.125,185.625,187.9688,36520.0],["1998-09-23",191.25,211.875,170.625,184.2188,65093.0],["1998-09-24",188.4375,202.5,187.5,196.875,24053.0],["1998-09-25",196.875,199.6875,190.3125,195.9375,6827.0],["1998-09-28",191.25,207.1875,191.25,205.7812,19627.0],["1998-09-29",207.1875,219.375,206.25,214.6875,30107.0],["1998-09-30",213.75,213.75,196.875,210.0,11333.0],["1998-10-01",210.0,210.0,191.25,192.1875,13320.0],["1998-10-02",195.9375,195.9375,191.25,195.9375,16853.0],["1998-10-05",195.9375,195.9375,180.0,180.0,23387.0],["1998-10-06",182.8125,191.25,180.0,186.5625,6293.0],["1998-10-07",188.4375,193.125,176.25,176.7188,12453.0],["1998-10-08",176.25,176.25,150.9375,164.0625,31827.0],["1998-10-09",167.8125,176.25,162.1875,176.25,12333.0],["1998-10-12",183.75,187.5,180.0,180.0,5573.0],["1998-10-13",180.9375,181.875,161.25,161.25,7213.0],["1998-10-14",165.0,178.125,161.7188,174.375,6840.0],["1998-10-15",171.5625,191.25,170.625,187.5,10253.0],["1998-10-16",180.9375,187.0312,174.375,184.6875,22880.0],["1998-10-19",185.625,192.1875,183.75,190.3125,24093.0],["1998-10-20",191.25,193.125,181.875,181.875,4013.0],["1998-10-21",179.0625,187.5,178.125,183.75,12960.0],["1998-10-22",183.75,185.625,166.875,176.25,61053.0],["1998-10-23",180.0,183.75,177.1875,180.9375,74160.0],["1998-10-26",181.875,197.8125,176.25,197.8125,29320.0],["1998-10-27",198.75,208.125,187.5,187.5,23387.0],["1998-10-28",184.6875,187.7344,175.3125,183.2812,25933.0],["1998-10-29",185.625,192.1875,182.8125,189.8438,13680.0],["1998-10-30",192.1875,198.75,191.25,196.875,25707.0],["1998-11-02",203.4375,210.9375,198.75,208.125,42920.0],["1998-11-03",203.4375,228.75,203.4375,217.5,65813.0],["1998-11-04",241.875,247.5,225.9375,231.5625,156320.0],["1998-11-05",230.625,230.625,212.8125,216.5625,42347.0],["1998-11-06",218.4375,222.1875,210.9375,212.8125,60027.0],["1998-11-09",216.5625,217.0312,187.0312,190.3125,81507.0],["1998-11-10",196.875,198.75,181.875,192.1875,89520.0],["1998-11-11",196.875,210.9375,193.125,199.6875,56667.0],["1998-11-12",202.5,205.3125,199.6875,202.5,17707.0],["1998-11-13",204.375,204.375,195.9375,196.875,13680.0],["1998-11-16",200.625,201.5625,195.9375,197.8125,3227.0],["1998-11-17",197.8125,209.5312,197.8125,202.0312,20040.0],["1998-11-18",204.375,204.375,191.25,198.75,20373.0],["1998-11-19",201.5625,208.125,198.75,206.25,16213.0],["1998-11-20",208.125,223.125,206.25,219.375,34773.0],["1998-11-23",223.125,224.0625,214.6875,217.7344,24613.0],["1998-11-24",218.2031,235.3125,217.5,233.4375,135320.0],["1998-11-25",234.375,241.875,230.625,239.0625,71227.0],["1998-11-27",240.0,245.625,240.0,244.2188,20733.0],["1998-11-30",242.8125,243.75,228.75,242.8125,32000.0],["1998-12-01",240.9375,240.9375,228.75,228.75,26053.0],["1998-12-02",232.5,237.1875,227.8125,233.4375,18613.0],["1998-12-03",230.625,252.1875,230.625,245.625,62120.0],["1998-12-04",256.4062,259.6875,242.8125,250.3125,49960.0],["1998-12-07",255.0,255.0,238.125,240.0,36853.0],["1998-12-08",239.5312,240.9375,234.375,237.4219,12213.0],["1998-12-09",236.7188,246.5625,228.75,246.0938,42173.0],["1998-12-10",245.625,247.5,225.0,232.5,43747.0],["1998-12-11",230.625,230.625,225.4688,225.4688,10333.0],["1998-12-14",229.6875,229.6875,222.1875,222.6562,13707.0],["1998-12-15",225.0,225.0,219.8438,221.7188,9000.0],["1998-12-16",222.1875,225.9375,220.3125,225.9375,16800.0],["1998-12-17",225.9375,235.7812,221.25,230.625,10160.0],["1998-12-18",230.625,232.5,227.8125,231.0938,11387.0],["1998-12-21",232.0312,243.75,230.625,236.25,20880.0],["1998-12-22",234.375,236.25,232.5,235.7812,4973.0],["1998-12-23",231.5625,254.0625,231.5625,247.5,19693.0],["1998-12-24",243.75,248.4375,240.9375,242.3438,1573.0],["1998-12-28",240.9375,248.4375,240.9375,247.5,9627.0],["1998-12-29",248.9062,249.375,243.75,246.5625,13187.0],["1998-12-30",243.75,249.375,239.0625,242.8125,4893.0],["1998-12-31",244.6875,247.5,242.8125,247.5,3467.0],["1999-01-04",248.4375,255.0,247.5,255.0,30307.0],["1999-01-05",255.0,255.9375,240.0,240.0,14693.0],["1999-01-06",243.75,243.75,237.6562,238.125,9453.0],["1999-01-07",237.1875,240.0,233.4375,238.125,8360.0],["1999-01-08",237.1875,243.75,234.8438,236.25,17387.0],["1999-01-11",238.125,238.125,226.875,226.875,10200.0],["1999-01-12",225.0,232.5,225.0,228.75,4893.0],["1999-01-13",225.9375,246.5625,220.3125,239.0625,15787.0],["1999-01-14",240.0,250.3125,240.0,241.875,10947.0],["1999-01-15",240.0,252.1875,240.0,251.25,9253.0],["1999-01-19",253.125,263.4375,250.3125,259.6875,16213.0],["1999-01-20",263.4375,264.375,251.25,252.6562,13213.0],["1999-01-21",252.6562,260.625,249.375,258.75,22707.0],["1999-01-22",255.9375,258.75,248.4375,249.6094,7373.0],["1999-01-25",253.125,253.125,243.75,245.625,6813.0],["1999-01-26",243.75,251.7188,243.75,251.25,11280.0],["1999-01-27",248.4375,250.3125,245.625,250.3125,4547.0],["1999-01-28",252.1875,253.125,246.5625,249.375,5133.0],["1999-01-29",247.5,253.125,247.5,250.3125,5720.0],["1999-02-01",255.0,257.8125,248.4375,248.4375,24480.0],["1999-02-02",249.375,249.375,241.4062,241.4062,6813.0],["1999-02-03",240.9375,244.6875,240.0,244.6875,2867.0],["1999-02-04",244.6875,245.625,227.8125,231.5625,12347.0],["1999-02-05",232.5,232.5,225.0,225.0,6040.0],["1999-02-08",227.8125,227.8125,217.5,225.0,7627.0],["1999-02-09",225.9375,225.9375,206.25,206.25,45800.0],["1999-02-10",206.25,207.1875,195.0,202.5,21400.0],["1999-02-11",202.5,204.375,196.875,196.875,22000.0],["1999-02-12",200.625,200.625,187.5,190.3125,20347.0],["1999-02-16",193.125,208.125,189.375,208.125,21760.0],["1999-02-17",200.625,220.3125,197.8125,214.6875,38453.0],["1999-02-18",232.5,233.4375,214.2188,217.5,17533.0],["1999-02-19",221.25,221.25,202.5,207.1875,15387.0],["1999-02-22",206.25,214.6875,204.375,213.75,11973.0],["1999-02-23",215.625,219.375,211.875,215.625,24280.0],["1999-02-24",218.4375,218.4375,210.0,210.0,4613.0],["1999-02-25",210.0,217.0312,210.0,215.625,3733.0],["1999-02-26",219.375,219.375,202.5,206.25,10707.0],["1999-03-01",205.3125,209.0625,198.75,203.9062,11547.0],["1999-03-02",203.4375,206.25,203.4375,205.7812,4000.0],["1999-03-03",206.25,206.25,196.4062,196.4062,4093.0],["1999-03-04",196.875,202.5,196.875,201.5625,11920.0],["1999-03-05",202.9688,203.4375,198.75,199.2188,7773.0],["1999-03-08",200.625,204.375,198.75,201.5625,26920.0],["1999-03-09",199.6875,204.375,199.6875,200.625,6787.0],["1999-03-10",201.0938,202.5,195.0,201.5625,4427.0],["1999-03-11",201.5625,202.5,196.875,199.6875,5813.0],["1999-03-12",200.1562,200.625,194.0625,194.5312,9760.0],["1999-03-15",194.5312,196.875,190.3125,190.7812,16933.0],["1999-03-16",191.25,192.1875,186.5625,189.375,34533.0],["1999-03-17",187.9688,190.7812,184.6875,187.9688,17440.0],["1999-03-18",192.1875,192.1875,187.5,189.8438,12360.0],["1999-03-19",187.0312,191.25,187.0312,187.0312,14227.0],["1999-03-22",187.5,190.7812,183.75,186.5625,8653.0],["1999-03-23",188.4375,190.3125,183.75,185.1562,16467.0],["1999-03-24",185.625,185.625,177.1875,179.0625,20533.0],["1999-03-25",180.0,183.75,179.0625,180.0,14467.0],["1999-03-26",180.9375,188.4375,179.0625,184.2188,11587.0],["1999-03-29",187.5,191.25,183.75,190.3125,28480.0],["1999-03-30",191.25,203.4375,189.375,200.1562,14200.0],["1999-03-31",200.625,207.6562,198.75,203.4375,26480.0],["1999-04-01",209.0625,218.9062,206.25,209.0625,24320.0],["1999-04-05",215.625,221.25,213.75,219.375,18880.0],["1999-04-06",215.625,222.6562,215.625,222.6562,26973.0],["1999-04-07",222.6562,224.0625,219.375,220.3125,8880.0],["1999-04-08",222.1875,223.125,219.375,222.1875,7760.0],["1999-04-09",221.25,221.25,210.9375,215.625,13707.0],["1999-04-12",215.625,215.625,210.0,212.8125,9067.0],["1999-04-13",213.75,213.75,203.4375,203.4375,13107.0],["1999-04-14",207.1875,207.1875,202.5,206.25,28240.0],["1999-04-15",208.125,209.0625,205.3125,206.25,18987.0],["1999-04-16",205.7812,211.875,204.375,210.0,8160.0],["1999-04-19",210.0,216.5625,209.0625,209.5312,11453.0],["1999-04-20",206.25,221.25,205.3125,217.0312,11787.0],["1999-04-21",221.25,229.6875,219.375,219.8438,17213.0],["1999-04-22",222.6562,222.6562,209.5312,215.625,7467.0],["1999-04-23",217.5,217.5,213.75,217.5,2427.0],["1999-04-26",217.5,218.4375,214.2188,217.5,6747.0],["1999-04-27",215.625,218.4375,211.875,215.625,20600.0],["1999-04-28",215.625,218.4375,205.3125,205.3125,18440.0],["1999-04-29",206.25,213.75,204.375,210.9375,11253.0],["1999-04-30",211.875,223.125,209.0625,215.625,14800.0],["1999-05-03",215.625,218.4375,213.75,217.9688,3813.0],["1999-05-04",217.5,218.4375,204.375,204.375,4547.0],["1999-05-05",210.0,210.0,203.4375,205.3125,9373.0],["1999-05-06",204.375,209.0625,197.8125,197.8125,9080.0],["1999-05-07",199.2188,199.2188,187.0312,188.9062,116627.0],["1999-05-10",190.7812,191.25,189.375,191.0156,31467.0],["1999-05-11",193.125,195.0,189.375,192.1875,11827.0],["1999-05-12",192.1875,201.5625,189.375,201.5625,13893.0],["1999-05-13",203.4375,203.9062,194.5312,196.875,22547.0],["1999-05-14",195.0,196.875,190.3125,191.25,7133.0],["1999-05-17",193.125,195.9375,189.375,193.125,4587.0],["1999-05-18",195.9375,196.875,193.125,195.9375,4147.0],["1999-05-19",194.5312,198.75,194.0625,198.2812,2480.0],["1999-05-20",195.9375,198.75,193.125,197.8125,5347.0],["1999-05-21",198.2812,199.6875,190.3125,190.3125,4307.0],["1999-05-24",192.1875,205.3125,188.4375,199.6875,12947.0],["1999-05-25",198.75,201.5625,194.0625,200.625,4573.0],["1999-05-26",199.6875,200.625,192.1875,198.2812,11493.0],["1999-05-27",195.0,198.75,192.1875,192.1875,3147.0],["1999-05-28",192.1875,198.75,192.1875,198.75,3747.0],["1999-06-01",195.7031,201.0938,193.125,195.0,6520.0],["1999-06-02",193.125,194.5312,188.4375,192.1875,4653.0],["1999-06-03",192.1875,194.0625,190.3125,191.25,1787.0],["1999-06-04",191.7188,202.0312,191.25,201.5625,6627.0],["1999-06-07",200.625,204.375,197.8125,201.5625,4147.0],["1999-06-08",203.4375,204.375,185.625,186.5625,8827.0],["1999-06-09",192.1875,195.0,188.4375,189.375,6333.0],["1999-06-10",189.375,195.0,188.4375,189.375,5400.0],["1999-06-11",191.25,195.9375,180.0,180.0,6520.0],["1999-06-14",182.8125,194.0625,180.0,186.5625,15120.0],["1999-06-15",186.5625,192.1875,186.5625,188.9062,3880.0],["1999-06-16",192.1875,192.1875,179.0625,189.375,8573.0],["1999-06-17",188.4375,191.25,187.5,188.4375,4400.0],["1999-06-18",193.125,199.9219,190.3125,190.3125,14907.0],["1999-06-21",191.25,194.0625,190.3125,193.125,6587.0],["1999-06-22",194.0625,196.875,182.8125,187.5,11053.0],["1999-06-23",184.6875,187.5,176.7188,181.875,20000.0],["1999-06-24",182.8125,183.75,180.9375,181.875,15227.0],["1999-06-25",181.875,182.8125,171.5625,172.5,13867.0],["1999-06-28",175.3125,176.25,171.5625,172.9688,14733.0],["1999-06-29",174.8438,187.5,174.375,180.0,65027.0],["1999-06-30",183.75,183.75,177.1875,178.5938,37413.0],["1999-07-01",179.0625,181.875,178.125,178.125,25027.0],["1999-07-02",181.875,185.625,180.0,180.4688,48480.0],["1999-07-06",184.6875,191.25,180.9375,187.9688,35307.0],["1999-07-07",187.0312,194.0625,187.0312,194.0625,9680.0],["1999-07-08",191.7188,197.8125,191.25,195.0,14000.0],["1999-07-09",195.0,198.75,187.5,188.4375,18653.0],["1999-07-12",187.5,191.25,186.5625,187.5,5093.0],["1999-07-13",187.0312,189.375,181.875,187.0312,17093.0],["1999-07-14",187.5,187.5,182.8125,184.6875,18613.0],["1999-07-15",184.6875,189.375,184.6875,189.375,22213.0],["1999-07-16",191.25,198.75,189.375,191.25,6360.0],["1999-07-19",195.0,196.875,180.9375,180.9375,6227.0],["1999-07-20",185.625,187.0312,183.75,183.75,3613.0],["1999-07-21",183.75,194.0625,183.75,194.0625,2373.0],["1999-07-22",194.0625,195.0,181.875,183.2812,4773.0],["1999-07-23",184.6875,189.375,181.4062,183.75,7093.0],["1999-07-26",183.2812,183.2812,172.5,177.1875,12693.0],["1999-07-27",176.25,184.2188,176.25,183.75,3040.0],["1999-07-28",181.875,186.0938,180.0,180.9375,3040.0],["1999-07-29",180.9375,183.2812,179.0625,179.5312,5720.0],["1999-07-30",187.0312,191.25,182.8125,184.6875,22653.0],["1999-08-02",187.9688,191.25,185.625,190.3125,11280.0],["1999-08-03",191.25,197.8125,187.5,187.5,13200.0],["1999-08-04",192.1875,192.1875,182.8125,185.625,7507.0],["1999-08-05",184.2188,193.125,181.875,192.6562,6933.0],["1999-08-06",194.5312,194.5312,185.625,185.625,2693.0],["1999-08-09",191.25,191.25,183.75,190.3125,8507.0],["1999-08-10",190.7812,190.7812,186.5625,188.9062,15027.0],["1999-08-11",187.9688,196.875,187.9688,196.875,8507.0],["1999-08-12",195.4688,209.5312,195.4688,206.25,23533.0],["1999-08-13",205.7812,206.25,198.75,199.6875,8653.0],["1999-08-16",201.5625,206.25,199.6875,205.7812,6253.0],["1999-08-17",204.8438,206.25,200.625,202.5,12493.0],["1999-08-18",202.9688,216.5625,201.5625,213.2812,17893.0],["1999-08-19",210.0,214.6875,209.0625,213.75,4613.0],["1999-08-20",212.3438,222.1875,212.3438,222.1875,23453.0],["1999-08-23",231.5625,252.1875,228.75,250.3125,36813.0],["1999-08-24",255.4688,255.9375,237.6562,247.5,30547.0],["1999-08-25",243.75,253.125,242.3438,248.4375,50293.0],["1999-08-26",251.25,252.1875,240.0,248.4375,33907.0],["1999-08-27",248.4375,250.3125,243.75,247.5,18453.0],["1999-08-30",244.6875,257.8125,243.75,250.7812,24787.0],["1999-08-31",251.25,251.25,245.625,247.0312,30080.0],["1999-09-01",247.5,250.3125,245.625,246.0938,14933.0],["1999-09-02",243.75,247.5,226.875,227.8125,7560.0],["1999-09-03",233.9062,240.0,229.2188,239.0625,4547.0],["1999-09-07",234.6094,239.0625,232.5,239.0625,3120.0],["1999-09-08",236.25,243.75,234.375,238.125,2747.0],["1999-09-09",240.9375,243.75,234.375,243.75,5253.0],["1999-09-10",244.6875,255.9375,242.8125,253.125,22173.0],["1999-09-13",255.9375,261.5625,253.125,261.5625,12573.0],["1999-09-14",260.625,267.1875,259.2188,259.6875,22107.0],["1999-09-15",260.625,262.5,255.0,256.875,7560.0],["1999-09-16",256.4062,258.75,246.5625,247.5,18400.0],["1999-09-17",249.375,251.25,246.5625,250.7812,16173.0],["1999-09-20",250.3125,252.1875,247.5,248.4375,5267.0],["1999-09-21",248.4375,254.5312,248.4375,249.375,7133.0],["1999-09-22",248.6719,255.9375,248.4375,255.4688,6667.0],["1999-09-23",256.875,263.9062,246.5625,247.9688,14240.0],["1999-09-24",250.3125,253.125,245.625,246.0938,6827.0],["1999-09-27",247.0312,255.0,246.7969,253.125,3920.0],["1999-09-28",255.0,255.9375,250.3125,250.3125,2053.0],["1999-09-29",240.0,245.625,231.5625,242.8125,20920.0],["1999-09-30",244.2188,247.5,226.875,227.8125,15813.0],["1999-10-01",228.0469,232.5,226.875,228.2812,15013.0],["1999-10-04",229.6875,231.5625,215.625,217.9688,19000.0],["1999-10-05",217.9688,223.125,217.5,220.3125,16413.0],["1999-10-06",223.125,223.125,200.625,202.5,69240.0],["1999-10-07",202.0312,219.375,200.625,216.0938,61947.0],["1999-10-08",218.4375,220.3125,209.0625,210.0,52280.0],["1999-10-11",214.6875,227.8125,212.3438,224.0625,25200.0],["1999-10-12",225.9375,225.9375,212.8125,213.75,57747.0],["1999-10-13",215.625,216.5625,211.875,212.8125,38107.0],["1999-10-14",211.875,211.875,204.8438,206.25,32320.0],["1999-10-15",207.1875,208.125,205.3125,206.25,12640.0],["1999-10-18",207.1875,207.1875,201.5625,201.5625,8613.0],["1999-10-19",201.5625,204.8438,201.0938,204.375,11920.0],["1999-10-20",204.6094,212.8125,204.6094,212.8125,12400.0],["1999-10-21",211.875,212.8125,208.125,210.0,5280.0],["1999-10-22",210.0,210.9375,206.25,210.0,5973.0],["1999-10-25",207.1875,211.875,201.0938,210.0,10600.0],["1999-10-26",210.0,217.0312,207.1875,215.625,9907.0],["1999-10-27",216.5625,216.5625,210.4688,214.2188,1987.0],["1999-10-28",216.0938,216.0938,210.0,210.4688,14427.0],["1999-10-29",211.4062,212.8125,206.25,206.7188,14120.0],["1999-11-01",207.4219,209.5312,201.5625,201.5625,11933.0],["1999-11-02",200.625,205.7812,199.2188,204.375,4827.0],["1999-11-03",205.3125,210.0,203.4375,209.0625,8680.0],["1999-11-04",208.125,214.6875,198.75,208.125,24360.0],["1999-11-05",210.0,215.625,205.3125,211.875,12093.0],["1999-11-08",209.5312,240.9375,207.1875,237.1875,21373.0],["1999-11-09",241.6406,241.875,225.0,228.2812,11840.0],["1999-11-10",226.875,232.5,221.7188,229.6875,7320.0],["1999-11-11",234.375,234.375,222.1875,225.0,9053.0],["1999-11-12",226.875,235.3125,222.1875,232.5,15640.0],["1999-11-15",240.0,262.5,239.0625,242.8125,51707.0],["1999-11-16",242.8125,247.0312,233.4375,233.9062,23840.0],["1999-11-17",237.1875,244.6875,235.3125,235.3125,22253.0],["1999-11-18",237.6562,240.0,235.3125,236.25,19280.0],["1999-11-19",236.25,236.7188,228.2812,229.6875,9707.0],["1999-11-22",229.6875,229.6875,214.6875,224.5312,24187.0],["1999-11-23",225.2344,225.4688,212.8125,217.5,16467.0],["1999-11-24",217.0312,227.8125,214.6875,225.4688,22040.0],["1999-11-26",229.6875,232.0312,214.6875,222.1875,8893.0],["1999-11-29",219.375,238.125,211.875,238.125,53187.0],["1999-11-30",239.5312,239.5312,226.875,229.6875,17747.0],["1999-12-01",233.9062,235.3125,226.875,231.0938,9693.0],["1999-12-02",227.8125,231.0938,224.0625,225.9375,8507.0],["1999-12-03",231.5625,232.9688,221.25,224.0625,19267.0],["1999-12-06",228.5156,238.125,225.9375,230.1562,14947.0],["1999-12-07",230.1562,234.375,229.6875,233.4375,20960.0],["1999-12-08",234.8438,237.1875,231.5625,235.3125,9427.0],["1999-12-09",236.25,237.1875,230.625,233.4375,11413.0],["1999-12-10",230.625,235.7812,230.625,233.4375,9387.0],["1999-12-13",234.375,236.25,227.3438,227.3438,10600.0],["1999-12-14",226.875,236.25,225.0,236.25,14200.0],["1999-12-15",237.8906,306.0938,237.1875,283.125,165707.0],["1999-12-16",292.5,380.625,277.5,314.0625,382773.0],["1999-12-17",315.0,338.4375,292.5,299.0625,44480.0],["1999-12-20",300.0,317.8125,300.0,315.4688,17573.0],["1999-12-21",316.4062,340.3125,315.0,322.0312,24960.0],["1999-12-22",322.5,330.0,316.875,317.8125,20347.0],["1999-12-23",322.5,326.25,317.8125,323.4375,23000.0],["1999-12-27",324.375,336.5625,323.4375,327.6562,21800.0],["1999-12-28",326.4844,333.2812,314.5312,314.5312,17187.0],["1999-12-29",314.7656,315.0,309.375,314.5312,8053.0],["1999-12-30",313.125,319.6875,313.125,318.75,14427.0],["1999-12-31",318.5156,319.6875,317.8125,319.2188,6307.0],["2000-01-03",321.5625,322.5,305.625,312.6562,7173.0],["2000-01-04",307.5,343.5938,306.5625,330.0,36133.0],["2000-01-05",330.2344,330.4688,315.0,330.2344,12040.0],["2000-01-06",330.9375,345.0,325.3125,342.6562,13533.0],["2000-01-07",345.0,369.375,329.0625,345.0,30547.0],["2000-01-10",351.0938,385.7812,349.2188,375.0,35493.0],["2000-01-11",392.8125,406.875,375.0,377.8125,33560.0],["2000-01-12",385.3125,391.875,377.8125,391.875,15760.0],["2000-01-13",403.5938,423.75,403.125,415.3125,51267.0],["2000-01-14",426.5625,451.875,425.625,451.875,99453.0],["2000-01-18",455.625,560.625,446.25,503.4375,107547.0],["2000-01-19",551.25,563.4375,496.875,535.3125,108733.0],["2000-01-20",548.4375,551.25,509.0625,541.875,62467.0],["2000-01-21",541.4062,542.8125,513.75,541.875,37107.0],["2000-01-24",528.75,607.5,526.875,561.5625,55053.0],["2000-01-25",562.9688,568.125,543.75,547.0312,51000.0],["2000-01-26",546.0938,547.5,483.75,495.0,32987.0],["2000-01-27",471.5625,476.25,452.8125,461.25,43307.0],["2000-01-28",457.5,489.375,446.25,465.9375,24067.0],["2000-01-31",461.25,462.1875,412.5,438.2812,78440.0],["2000-02-01",438.2812,438.75,414.375,435.0,73013.0],["2000-02-02",439.6875,502.5,434.0625,496.4062,275347.0],["2000-02-03",489.375,511.4062,482.8125,493.125,92560.0],["2000-02-04",487.5,537.1875,487.5,533.9062,335107.0],["2000-02-07",531.0938,562.5,516.5625,555.0,121600.0],["2000-02-08",570.0,618.75,564.375,611.25,192120.0],["2000-02-09",622.5,660.9375,620.1562,638.4375,116640.0],["2000-02-10",633.75,642.1875,598.125,636.5625,83747.0],["2000-02-11",633.75,633.75,607.5,610.7812,54413.0],["2000-02-14",608.6719,609.375,592.5,609.375,52120.0],["2000-02-15",605.1562,610.3125,599.0625,610.3125,38680.0],["2000-02-16",612.1875,670.3125,601.875,670.3125,63293.0],["2000-02-17",690.4688,780.0,690.0,777.6562,167013.0],["2000-02-18",786.5625,822.6562,746.25,750.9375,103800.0],["2000-02-22",765.9375,784.6875,632.8125,709.2188,83773.0],["2000-02-23",705.0,717.1875,644.0625,708.2812,62200.0],["2000-02-24",698.4375,716.25,674.0625,703.5938,66133.0],["2000-02-25",701.25,739.6875,699.375,735.9375,72800.0],["2000-02-28",746.9531,818.4375,741.5625,742.5,97640.0],["2000-02-29",765.0,789.375,747.1875,759.375,37667.0],["2000-03-01",791.25,806.25,750.9375,766.875,29293.0],["2000-03-02",776.7188,813.75,772.5,789.375,56413.0],["2000-03-03",807.1875,816.5625,796.875,811.4062,32840.0],["2000-03-06",795.0,886.875,795.0,886.875,94173.0],["2000-03-07",915.0,1061.25,910.3125,949.6875,81067.0],["2000-03-08",922.5,960.0,896.25,924.375,57880.0],["2000-03-09",930.0,940.3125,873.75,913.125,105227.0],["2000-03-10",901.875,965.625,899.0625,907.5,47067.0],["2000-03-13",847.5,885.0,832.5,855.4688,40267.0],["2000-03-14",855.9375,855.9375,630.0,748.125,107227.0],["2000-03-15",757.5,767.8125,586.875,669.375,78560.0],["2000-03-16",708.75,724.6875,484.6875,602.8125,271027.0],["2000-03-17",605.625,607.5,544.4531,571.875,62880.0],["2000-03-20",570.0,645.0,547.5,556.875,93680.0],["2000-03-21",545.625,590.625,528.75,577.9688,77667.0],["2000-03-22",590.625,735.0,589.6875,731.25,104853.0],["2000-03-23",725.625,750.0,697.5,726.5625,56080.0],["2000-03-24",733.125,733.125,691.875,695.625,43453.0],["2000-03-27",694.6875,697.5,650.625,670.3125,24333.0],["2000-03-28",681.5625,681.5625,644.0625,645.0,17627.0],["2000-03-29",666.5625,682.5,555.4688,563.4375,75133.0],["2000-03-30",532.5,564.375,510.0,532.5,105733.0],["2000-03-31",567.6562,588.75,532.0312,558.75,116333.0],["2000-04-03",570.0,582.6562,555.0,560.1562,61707.0],["2000-04-04",567.6562,567.6562,507.6562,563.4375,63520.0],["2000-04-05",540.0,626.25,528.75,623.4375,80413.0],["2000-04-06",635.625,666.5625,600.0,617.8125,42000.0],["2000-04-07",637.5,648.75,597.6562,613.125,37040.0],["2000-04-10",595.5469,645.0,570.0,595.3125,23867.0],["2000-04-11",577.5,581.25,529.6875,536.25,23960.0],["2000-04-12",540.0,541.875,491.25,493.125,50840.0],["2000-04-13",495.0,500.625,468.75,486.0938,30813.0],["2000-04-14",451.875,455.625,315.9375,352.5,108413.0],["2000-04-17",323.9062,434.0625,322.5,347.3438,85133.0],["2000-04-18",364.6875,415.3125,357.6562,412.5,85613.0],["2000-04-19",431.25,453.75,408.75,435.0,70613.0],["2000-04-20",435.0,435.0,375.0,390.9375,21547.0],["2000-04-24",369.8438,378.75,345.9375,374.0625,20493.0],["2000-04-25",383.4375,404.0625,362.8125,400.3125,23613.0],["2000-04-26",405.0,424.6875,397.5,399.375,31880.0],["2000-04-27",375.0,414.375,367.5,411.0938,10813.0],["2000-04-28",418.125,469.6875,410.625,464.0625,66467.0],["2000-05-01",468.75,528.75,467.3438,525.0,51773.0],["2000-05-02",525.9375,549.375,498.75,509.0625,65293.0],["2000-05-03",489.6094,532.5,471.5625,529.6875,12320.0],["2000-05-04",526.1719,573.75,524.0625,550.5469,23693.0],["2000-05-05",537.1875,572.8125,536.25,562.0312,41067.0],["2000-05-08",544.6875,549.8438,515.625,526.875,15387.0],["2000-05-09",538.125,555.0,492.1875,505.7812,13227.0],["2000-05-10",509.5312,510.0,455.625,467.8125,21240.0],["2000-05-11",470.625,480.9375,451.875,465.0,25520.0],["2000-05-12",457.5,496.875,451.875,483.75,23693.0],["2000-05-15",496.875,525.0,495.4688,509.0625,13787.0],["2000-05-16",558.75,560.625,537.1875,541.875,17133.0],["2000-05-17",551.7188,555.0,539.5312,551.25,46200.0],["2000-05-18",551.25,557.8125,531.5625,536.25,16373.0],["2000-05-19",528.75,540.0,515.625,532.5,14560.0],["2000-05-22",543.75,544.2188,472.5,532.5,20013.0],["2000-05-23",518.4375,560.625,517.5,529.6875,31827.0],["2000-05-24",513.75,517.9688,480.4688,506.7188,18067.0],["2000-05-25",511.4062,524.5312,495.9375,510.0,17067.0],["2000-05-26",506.25,523.125,495.0,522.1875,14573.0],["2000-05-30",538.125,619.6875,538.125,619.6875,54680.0],["2000-05-31",579.375,606.5625,545.625,545.625,45507.0],["2000-06-01",566.25,614.0625,566.25,612.1875,37840.0],["2000-06-02",623.4375,682.5,620.625,646.4062,46493.0],["2000-06-05",648.75,651.0938,612.6562,637.5,24387.0],["2000-06-06",639.375,690.9375,637.5,653.4375,27093.0],["2000-06-07",671.25,673.125,617.8125,652.5,18480.0],["2000-06-08",644.0625,660.0,630.0,630.0,32733.0],["2000-06-09",630.0,645.9375,628.5938,630.9375,77373.0],["2000-06-12",636.5625,636.5625,575.625,600.0,71280.0],["2000-06-13",592.5,600.9375,578.4375,594.8438,43440.0],["2000-06-14",601.875,617.8125,588.75,588.75,34053.0],["2000-06-15",607.5,615.9375,599.0625,605.625,40973.0],["2000-06-16",606.0938,640.3125,600.9375,634.6875,20733.0],["2000-06-19",634.6875,671.25,620.625,671.25,11627.0],["2000-06-20",669.8438,741.5625,666.0938,712.5,42907.0],["2000-06-21",713.9062,714.375,687.1875,710.625,17813.0],["2000-06-22",707.8125,708.75,643.125,645.0,22387.0],["2000-06-23",649.2188,708.75,649.2188,670.3125,27413.0],["2000-06-26",690.0,732.1875,680.625,729.0234,47453.0],["2000-06-27",729.375,777.1875,717.1875,757.5,56453.0],["2000-06-28",755.625,823.125,746.25,815.1562,42800.0],["2000-06-29",786.5625,812.8125,768.75,768.75,41640.0],["2000-06-30",763.3594,771.3281,723.75,761.0156,52333.0],["2000-07-03",750.0,768.2812,729.375,750.4688,7493.0],["2000-07-05",750.0,755.625,731.25,736.875,45173.0],["2000-07-06",744.375,748.125,731.25,740.1562,31813.0],["2000-07-07",747.6562,751.875,740.1562,744.4922,44547.0],["2000-07-10",750.0,776.7188,731.25,746.7188,54613.0],["2000-07-11",745.3125,789.375,745.3125,782.3438,68787.0],["2000-07-12",792.1875,814.6875,750.0,757.5,52747.0],["2000-07-13",757.5,765.0,702.1875,715.3125,49080.0],["2000-07-14",718.125,724.6875,675.0,694.6875,26280.0],["2000-07-17",683.4375,723.75,676.875,716.25,44987.0],["2000-07-18",731.25,768.75,712.9688,716.25,25560.0],["2000-07-19",730.3125,733.125,700.3125,700.7812,45733.0],["2000-07-20",697.5,723.75,692.8125,720.0,20453.0],["2000-07-21",717.8906,720.9375,697.5,697.5,36707.0],["2000-07-24",719.0625,719.0625,682.5,708.75,19493.0],["2000-07-25",708.9844,708.9844,670.7812,688.125,21573.0],["2000-07-26",687.6562,723.2812,648.75,677.8125,27200.0],["2000-07-27",678.75,686.25,645.0,645.0,11547.0],["2000-07-28",644.0625,662.8125,618.75,630.0,32933.0],["2000-07-31",636.5625,649.6875,600.0,608.9062,30400.0],["2000-08-01",607.5,671.25,607.5,654.8438,44187.0],["2000-08-02",653.9062,704.0625,626.7188,683.4375,22333.0],["2000-08-03",665.625,678.75,641.25,667.5,13653.0],["2000-08-04",678.75,691.875,646.875,675.9375,9987.0],["2000-08-07",675.9375,697.5,675.0,696.5625,7480.0],["2000-08-08",705.0,708.75,690.0,705.0,10813.0],["2000-08-09",711.0938,713.4375,652.0312,656.25,27013.0],["2000-08-10",656.4844,658.5938,615.0,641.25,22107.0],["2000-08-11",626.25,641.25,621.0938,637.5,21947.0],["2000-08-14",652.5,674.0625,630.9375,631.4062,11773.0],["2000-08-15",630.0,635.625,611.25,613.125,10293.0],["2000-08-16",625.3125,637.5,611.25,637.5,13307.0],["2000-08-17",622.5,663.75,618.75,649.2188,8893.0],["2000-08-18",658.3594,675.0,656.25,673.5938,14440.0],["2000-08-21",674.5312,680.625,652.9688,673.125,18187.0],["2000-08-22",647.1094,694.6875,646.875,694.6875,18267.0],["2000-08-23",697.5,705.0,663.75,705.0,20667.0],["2000-08-24",712.5,781.875,704.0625,750.0,50673.0],["2000-08-25",763.125,840.9375,761.25,795.0,51713.0],["2000-08-28",793.125,806.25,708.75,727.5,31153.0],["2000-08-29",721.4062,796.875,720.0,751.875,17107.0],["2000-08-30",750.9375,751.875,731.25,750.9375,11200.0],["2000-08-31",750.9375,759.375,735.0,757.5,33167.0],["2000-09-01",759.375,759.375,742.5,751.875,20460.0],["2000-09-05",750.0,750.9375,697.5,703.125,14240.0],["2000-09-06",688.125,716.25,678.75,691.875,51720.0],["2000-09-07",686.25,746.25,684.375,736.875,21373.0],["2000-09-08",736.875,740.625,689.0625,694.4531,17740.0],["2000-09-11",682.9688,720.0,645.0,649.6875,18867.0],["2000-09-12",653.9062,709.6875,641.25,693.75,20333.0],["2000-09-13",696.5625,712.5,671.25,691.875,15607.0],["2000-09-14",684.375,749.0625,658.125,682.5,22580.0],["2000-09-15",667.5,724.6875,666.5625,716.4844,19820.0],["2000-09-18",716.25,727.5,654.1406,654.375,27113.0],["2000-09-19",669.375,709.6875,666.5625,709.6875,11480.0],["2000-09-20",718.125,738.75,705.0,719.0625,65947.0],["2000-09-21",712.5,749.0625,712.5,720.9375,15293.0],["2000-09-22",709.6875,735.0,693.75,735.0,12633.0],["2000-09-25",749.0625,751.875,721.875,736.875,29693.0],["2000-09-26",734.0625,742.5,703.125,733.125,24687.0],["2000-09-27",727.5,765.0,727.5,750.9375,32787.0],["2000-09-28",751.875,832.5,751.875,825.0,57807.0],["2000-09-29",845.625,900.0,823.125,845.625,78693.0],["2000-10-02",867.1875,903.75,763.125,763.125,29180.0],["2000-10-03",767.8125,825.0,765.0,785.625,54647.0],["2000-10-04",795.0,810.0,755.625,783.75,10513.0],["2000-10-05",781.875,808.125,759.8438,762.1875,11793.0],["2000-10-06",771.5625,795.0,750.0,765.0,13240.0],["2000-10-09",780.0,789.375,661.875,663.75,102333.0],["2000-10-10",633.75,694.6875,633.75,670.3125,104233.0],["2000-10-11",659.0625,660.0,615.0,648.75,255780.0],["2000-10-12",652.9688,656.25,592.5,624.375,174880.0],["2000-10-13",622.5,658.125,601.875,657.4219,72847.0],["2000-10-16",669.1406,669.375,652.5,661.875,115193.0],["2000-10-17",663.0469,665.625,639.375,643.125,103420.0],["2000-10-18",630.4688,661.875,609.375,652.5,44067.0],["2000-10-19",651.5625,686.25,646.875,673.125,26847.0],["2000-10-20",669.375,705.0,669.375,690.9375,21667.0],["2000-10-23",725.625,740.625,680.625,714.375,76640.0],["2000-10-24",718.125,723.75,671.25,676.875,29760.0],["2000-10-25",676.875,723.75,667.5,686.25,41327.0],["2000-10-26",682.2656,727.5,675.0,726.7969,35933.0],["2000-10-27",715.3125,731.25,706.875,717.1875,11933.0],["2000-10-30",715.3125,727.5,673.125,722.8125,26507.0],["2000-10-31",728.4375,750.0,708.75,746.25,21620.0],["2000-11-01",746.25,808.125,697.5,808.125,55873.0],["2000-11-02",807.1875,841.875,789.375,827.8125,187507.0],["2000-11-03",830.625,840.0,765.0,811.875,40627.0],["2000-11-06",808.5938,825.0,773.4375,804.375,27127.0],["2000-11-07",806.25,830.625,795.0,821.25,36453.0],["2000-11-08",785.625,834.375,785.625,811.875,24127.0],["2000-11-09",810.9375,830.625,739.6875,752.8125,26087.0],["2000-11-10",756.5625,781.875,750.0,765.0,21907.0],["2000-11-13",750.0,757.5,675.0,700.3125,33980.0],["2000-11-14",699.375,720.0,688.125,690.0,32753.0],["2000-11-15",708.2812,750.0,690.0,746.25,38307.0],["2000-11-16",748.125,748.125,695.625,697.5,13780.0],["2000-11-17",725.3906,727.5,690.0,694.6875,29627.0],["2000-11-20",706.875,706.875,639.375,650.625,27733.0],["2000-11-21",666.5625,667.5,641.25,657.1875,32080.0],["2000-11-22",651.5625,658.125,600.0,615.0,22293.0],["2000-11-24",599.0625,696.5625,555.0,695.625,21387.0],["2000-11-27",684.375,727.5,682.5,697.5,16747.0],["2000-11-28",690.2344,706.875,629.0625,629.0625,17607.0],["2000-11-29",633.75,675.0,601.875,626.0156,9187.0],["2000-11-30",612.1875,612.1875,577.5,577.5,15220.0],["2000-12-01",586.4062,707.5781,573.75,645.0,18553.0],["2000-12-04",656.25,675.0,603.75,630.9375,22007.0],["2000-12-05",652.2656,710.625,648.75,697.5,55907.0],["2000-12-06",706.875,751.875,705.9375,726.5625,41760.0],["2000-12-07",727.5,757.5,725.625,742.5,25987.0],["2000-12-08",746.25,802.5,745.3125,795.0,68667.0],["2000-12-11",804.375,810.0,765.0,794.0625,48013.0],["2000-12-12",793.125,810.0,729.375,755.625,43780.0],["2000-12-13",757.5,787.5,743.4375,750.9375,33813.0],["2000-12-14",756.5625,765.9375,736.875,752.8125,20907.0],["2000-12-15",753.75,767.8125,670.3125,765.9375,56833.0],["2000-12-18",746.25,757.5,708.75,741.5625,37100.0],["2000-12-19",744.375,828.75,741.5625,781.875,31373.0],["2000-12-20",746.25,766.875,701.25,720.0,15973.0],["2000-12-21",705.7031,708.75,600.0,649.6875,151780.0],["2000-12-22",660.0,690.9375,624.375,660.0,54747.0],["2000-12-26",660.9375,680.625,660.0,677.8125,10953.0],["2000-12-27",675.0,697.5,655.3125,686.25,34120.0],["2000-12-28",680.625,765.0,680.625,765.0,46040.0],["2000-12-29",762.1875,817.5,701.25,757.5,47713.0],["2001-01-02",761.25,761.25,665.625,667.5,30700.0],["2001-01-03",665.625,723.75,607.5,723.75,47893.0],["2001-01-04",714.375,715.3125,630.0,630.0,34407.0],["2001-01-05",643.125,645.0,577.5,578.4375,41580.0],["2001-01-08",574.2188,574.6875,463.125,491.25,118027.0],["2001-01-09",490.3125,555.0,480.0,539.0625,67180.0],["2001-01-10",540.0,553.125,446.25,465.0,159513.0],["2001-01-11",434.0625,511.875,380.625,494.0625,755720.0],["2001-01-12",510.9375,532.5,455.625,523.125,118647.0],["2001-01-16",523.125,570.0,508.125,555.0,109667.0],["2001-01-17",570.9375,588.75,562.5,570.0,138520.0],["2001-01-18",570.9375,577.5,547.5,564.375,96173.0],["2001-01-19",570.9375,614.0625,565.3125,588.75,34827.0],["2001-01-22",586.875,600.0,554.0625,562.5,70773.0],["2001-01-23",579.375,592.2656,563.4375,586.875,42347.0],["2001-01-24",622.5,648.75,596.25,616.875,65160.0],["2001-01-25",630.0,631.875,596.25,607.5,50360.0],["2001-01-26",610.3125,611.25,587.8125,596.25,45273.0],["2001-01-29",598.125,620.625,589.6875,596.25,37040.0],["2001-01-30",596.25,598.125,573.75,578.4375,35527.0],["2001-01-31",579.375,582.1875,570.0,574.6875,33567.0],["2001-02-01",574.6875,604.6875,557.3438,570.0,21127.0],["2001-02-02",555.9375,558.75,528.75,540.0,54287.0],["2001-02-05",542.8125,559.6875,510.9375,559.6875,42940.0],["2001-02-06",559.6875,577.5,543.75,547.5,61033.0],["2001-02-07",541.875,553.125,511.875,518.4375,44373.0],["2001-02-08",510.0,513.75,470.625,494.0625,75200.0],["2001-02-09",495.0,495.0,444.375,450.9375,61700.0],["2001-02-12",450.4688,508.125,450.0,488.4375,69100.0],["2001-02-13",484.6875,502.5,458.4375,459.6094,26833.0],["2001-02-14",470.625,473.4375,446.25,448.125,46880.0],["2001-02-15",460.3125,474.375,450.0,458.4375,56373.0],["2001-02-16",452.8125,455.625,413.4375,440.625,40380.0],["2001-02-20",443.4375,446.25,399.375,418.125,35087.0],["2001-02-21",413.4375,429.375,392.8125,396.5625,29780.0],["2001-02-22",399.375,412.5,375.0,406.875,45747.0],["2001-02-23",405.0,412.5,358.125,395.8594,101787.0],["2001-02-26",401.25,453.75,401.25,449.0625,53167.0],["2001-02-27",453.75,453.75,397.5,425.625,41640.0],["2001-02-28",433.125,446.25,405.0,418.125,40227.0],["2001-03-01",405.9375,442.5,375.9375,430.3125,115413.0],["2001-03-02",410.625,435.0,402.1875,408.75,67233.0],["2001-03-05",410.625,435.0,390.9375,397.5,33440.0],["2001-03-06",408.75,423.75,373.125,393.75,26553.0],["2001-03-07",393.75,393.75,345.9375,350.625,82460.0],["2001-03-08",350.625,361.875,323.6719,359.0625,165853.0],["2001-03-09",346.875,361.875,337.5,345.7031,70580.0],["2001-03-12",340.3125,341.25,315.9375,318.75,51520.0],["2001-03-13",316.875,333.75,307.0312,325.3125,23093.0],["2001-03-14",314.0625,353.4375,313.125,327.1875,86100.0],["2001-03-15",330.0,333.75,298.125,318.75,70473.0],["2001-03-16",320.625,321.5625,275.625,288.75,43733.0],["2001-03-19",288.75,303.75,281.25,299.0625,43660.0],["2001-03-20",299.0625,313.125,277.5,278.4375,23913.0],["2001-03-21",279.1406,279.375,251.25,266.25,27433.0],["2001-03-22",263.4375,264.375,213.75,256.875,155340.0],["2001-03-23",248.2031,288.75,247.5,285.0,98827.0],["2001-03-26",291.5625,313.125,290.8594,301.875,53593.0],["2001-03-27",313.125,316.875,288.75,309.375,45113.0],["2001-03-28",307.5,311.25,291.5625,299.0625,23540.0],["2001-03-29",301.875,325.3125,292.5,304.6875,30753.0],["2001-03-30",314.5312,323.4375,299.0625,320.625,24200.0],["2001-04-02",326.25,326.25,296.25,310.3125,41000.0],["2001-04-03",292.5,295.3125,262.5,288.75,41467.0],["2001-04-04",281.25,286.875,257.8125,275.625,44887.0],["2001-04-05",288.75,315.0,279.375,313.125,49880.0],["2001-04-06",308.4375,312.1875,290.625,295.3125,38807.0],["2001-04-09",302.1,316.5,298.65,315.15,19520.0],["2001-04-10",311.25,361.95,311.25,358.5,62587.0],["2001-04-11",390.0,390.0,356.7,359.4,78360.0],["2001-04-12",362.25,386.25,357.75,386.25,26800.0],["2001-04-16",375.0,383.25,357.0,364.95,14387.0],["2001-04-17",360.0,380.7,356.25,380.1,36507.0],["2001-04-18",386.1,415.5,385.95,396.75,111127.0],["2001-04-19",397.5,421.65,396.75,418.5,44807.0],["2001-04-20",416.85,418.65,391.5,392.25,50233.0],["2001-04-23",390.75,391.8,369.6,381.0,34740.0],["2001-04-24",387.0,388.5,378.0,379.5,13613.0],["2001-04-25",377.25,437.1,376.5,422.55,53827.0],["2001-04-26",427.5,443.55,420.75,427.5,48907.0],["2001-04-27",434.85,468.6,428.55,460.35,41173.0],["2001-04-30",465.0,543.75,461.25,499.5,97613.0],["2001-05-01",508.5,516.3,486.75,507.75,40873.0],["2001-05-02",503.4,543.75,502.5,532.05,61533.0],["2001-05-03",524.1,524.1,497.4,502.95,42533.0],["2001-05-04",492.0,495.0,476.25,490.35,43380.0],["2001-05-07",496.5,514.2,471.75,480.75,32407.0],["2001-05-08",482.85,483.75,466.2,468.9,37793.0],["2001-05-09",465.75,474.0,451.5,465.0,33267.0],["2001-05-10",472.5,495.9,472.05,494.7,56947.0],["2001-05-11",490.05,495.0,471.3,478.05,20413.0],["2001-05-14",479.25,482.25,452.7,457.5,15127.0],["2001-05-15",461.25,470.55,453.75,454.2,17640.0],["2001-05-16",461.25,467.1,420.0,431.4,121573.0],["2001-05-17",423.15,437.1,367.5,387.45,472840.0],["2001-05-18",380.1,394.65,375.0,388.35,122000.0],["2001-05-21",401.4,444.6,401.25,443.55,257220.0],["2001-05-22",443.7,471.45,439.95,468.45,151827.0],["2001-05-23",468.6,474.15,426.75,429.0,67433.0],["2001-05-24",429.45,430.5,412.5,412.5,77113.0],["2001-05-25",418.5,434.85,411.0,429.15,79133.0],["2001-05-29",426.9,427.5,419.55,420.75,30600.0],["2001-05-30",421.05,421.05,408.75,416.25,44847.0],["2001-05-31",409.65,432.75,409.65,420.6,40567.0],["2001-06-01",423.0,433.95,415.5,419.4,48393.0],["2001-06-04",421.5,488.85,420.75,487.35,106607.0],["2001-06-05",487.65,505.05,474.3,496.5,89040.0],["2001-06-06",499.5,518.1,494.1,517.95,98147.0],["2001-06-07",512.55,520.5,496.8,499.05,67400.0],["2001-06-08",508.8,508.95,492.45,494.25,35920.0],["2001-06-11",495.75,495.75,462.75,474.3,43760.0],["2001-06-12",466.5,484.2,454.2,474.0,48400.0],["2001-06-13",476.7,507.3,469.5,490.35,51633.0],["2001-06-14",483.75,498.75,470.4,477.0,43780.0],["2001-06-15",478.35,478.5,457.95,469.5,44893.0],["2001-06-18",470.1,493.5,457.05,460.65,51033.0],["2001-06-19",465.15,477.6,447.0,468.9,50733.0],["2001-06-20",465.0,526.5,462.75,517.5,89727.0],["2001-06-21",520.35,543.0,513.0,531.6,107027.0],["2001-06-22",530.4,531.0,501.6,519.75,96880.0],["2001-06-25",527.85,528.0,395.25,405.45,459153.0],["2001-06-26",407.25,420.0,372.75,374.85,409960.0],["2001-06-27",377.25,389.7,324.75,375.9,243073.0],["2001-06-28",375.9,377.7,342.3,345.0,308740.0],["2001-06-29",346.05,369.75,340.65,345.0,127600.0],["2001-07-02",359.7,372.75,351.0,358.65,119553.0],["2001-07-03",357.0,357.15,331.5,334.65,92980.0],["2001-07-05",338.25,348.75,321.9,322.2,84420.0],["2001-07-06",322.2,325.65,298.65,301.65,97593.0],["2001-07-09",297.3,330.0,296.85,319.5,104540.0],["2001-07-10",315.75,321.75,303.0,307.35,103580.0],["2001-07-11",307.5,314.1,300.9,306.15,50860.0],["2001-07-12",311.25,314.25,296.25,299.7,90027.0],["2001-07-13",302.4,322.2,295.8,304.65,54007.0],["2001-07-16",305.55,310.5,296.25,298.65,81167.0],["2001-07-17",265.35,276.15,232.5,274.05,550480.0],["2001-07-18",262.35,297.75,258.0,286.65,205360.0],["2001-07-19",287.85,288.0,266.25,269.25,94727.0],["2001-07-20",264.0,272.85,255.0,255.9,132860.0],["2001-07-23",256.5,264.0,251.85,252.15,61927.0],["2001-07-24",255.15,255.3,226.95,231.0,130280.0],["2001-07-25",229.65,230.55,219.0,225.9,148480.0],["2001-07-26",228.0,239.85,226.35,235.8,64587.0],["2001-07-27",237.75,247.5,236.25,237.0,63413.0],["2001-07-30",240.0,243.75,225.6,240.0,125033.0],["2001-07-31",243.0,243.0,232.5,232.65,36893.0],["2001-08-01",237.0,237.0,217.5,223.65,55500.0],["2001-08-02",230.25,238.5,225.0,225.15,93540.0],["2001-08-03",226.65,234.45,225.9,232.5,54307.0],["2001-08-06",230.7,232.5,225.9,228.75,44440.0],["2001-08-07",230.7,231.75,222.75,229.5,51160.0],["2001-08-08",229.5,240.15,223.05,225.0,106493.0],["2001-08-09",223.95,228.0,210.0,213.0,74533.0],["2001-08-10",214.65,225.3,214.5,225.15,43447.0],["2001-08-13",226.95,231.3,221.25,228.9,51840.0],["2001-08-14",230.85,240.0,229.35,232.5,65507.0],["2001-08-15",232.65,237.75,226.65,236.55,93900.0],["2001-08-16",238.8,238.95,227.25,234.6,21100.0],["2001-08-17",225.0,243.75,225.0,238.35,38900.0],["2001-08-20",238.2,238.35,219.9,221.4,37513.0],["2001-08-21",221.4,228.0,212.7,217.65,19740.0],["2001-08-22",218.1,222.0,206.25,220.5,32327.0],["2001-08-23",218.4,227.25,218.25,225.0,13540.0],["2001-08-24",228.0,243.75,219.9,240.0,54660.0],["2001-08-27",237.9,247.5,234.45,242.85,37767.0],["2001-08-28",239.7,240.0,227.7,228.15,19220.0],["2001-08-29",228.0,240.75,226.65,229.8,16620.0],["2001-08-30",228.15,232.35,221.25,221.7,9347.0],["2001-08-31",221.25,230.1,217.8,217.95,23400.0],["2001-09-04",219.75,236.55,217.95,232.95,51980.0],["2001-09-05",233.1,233.85,221.25,226.95,43780.0],["2001-09-06",224.4,225.15,208.5,216.15,73380.0],["2001-09-07",212.4,214.5,204.75,209.85,27907.0],["2001-09-10",209.55,210.0,197.7,198.75,61407.0],["2001-09-17",195.3,199.5,180.45,186.0,58687.0],["2001-09-18",184.5,187.5,174.45,177.0,64413.0],["2001-09-19",175.05,176.25,161.4,169.35,48980.0],["2001-09-20",168.9,172.35,161.4,169.65,54313.0],["2001-09-21",154.65,178.2,148.65,165.15,158427.0],["2001-09-24",166.8,183.0,166.8,181.5,128653.0],["2001-09-25",182.25,183.0,170.85,180.15,75780.0],["2001-09-26",180.15,191.25,177.9,189.9,83780.0],["2001-09-27",179.1,194.25,177.9,194.25,78580.0],["2001-09-28",201.15,208.65,189.45,199.5,43160.0],["2001-10-01",192.75,207.15,187.5,196.95,59907.0],["2001-10-02",200.25,214.5,199.5,210.0,36333.0],["2001-10-03",206.4,227.25,203.25,224.25,44867.0],["2001-10-04",229.65,239.85,217.65,231.9,43267.0],["2001-10-05",231.75,236.1,211.5,228.75,33273.0],["2001-10-08",229.5,235.5,221.4,223.65,9760.0],["2001-10-09",223.5,233.85,222.0,224.25,18580.0],["2001-10-10",226.5,243.75,216.75,236.85,48807.0],["2001-10-11",250.5,267.0,239.85,266.25,136633.0],["2001-10-12",262.35,271.95,250.35,268.5,35873.0],["2001-10-15",267.6,276.45,264.45,275.7,33347.0],["2001-10-16",276.0,276.0,267.6,269.25,57280.0],["2001-10-17",271.35,271.5,252.75,252.75,44800.0],["2001-10-18",246.0,251.25,243.15,251.25,28153.0],["2001-10-19",249.6,260.25,244.05,258.3,15087.0],["2001-10-22",258.75,263.25,253.65,258.9,21547.0],["2001-10-23",263.1,263.1,247.5,255.75,37887.0],["2001-10-24",255.75,291.45,255.0,283.5,133667.0],["2001-10-25",276.15,291.0,267.0,283.5,65587.0],["2001-10-26",281.25,297.0,281.25,288.75,58553.0],["2001-10-29",291.75,292.5,269.4,269.4,77360.0],["2001-10-30",269.85,272.25,256.5,270.75,29780.0],["2001-10-31",273.0,280.5,256.35,262.5,105793.0],["2001-11-01",263.1,263.25,249.3,249.6,79653.0],["2001-11-02",249.75,253.5,247.65,252.75,29993.0],["2001-11-05",246.75,258.0,246.0,252.75,22087.0],["2001-11-06",252.0,254.55,232.5,240.0,58140.0],["2001-11-07",239.7,240.0,225.9,232.5,86140.0],["2001-11-08",231.75,242.85,226.65,228.75,74733.0],["2001-11-09",230.25,237.9,223.5,231.0,42693.0],["2001-11-12",232.5,236.4,219.75,231.6,17927.0],["2001-11-13",235.65,242.25,231.0,236.4,23407.0],["2001-11-14",235.5,236.7,225.0,227.1,16607.0],["2001-11-15",225.3,232.2,214.5,218.7,42293.0],["2001-11-16",220.2,221.85,212.25,219.75,39660.0],["2001-11-19",219.6,227.25,218.25,226.95,34320.0],["2001-11-20",225.0,226.8,212.25,214.8,24127.0],["2001-11-21",214.35,215.25,210.15,215.25,47007.0],["2001-11-23",215.25,222.0,214.5,219.3,6927.0],["2001-11-26",221.7,234.0,221.7,231.45,38020.0],["2001-11-27",234.3,234.3,222.0,222.45,40227.0],["2001-11-28",223.35,228.75,218.1,222.75,59940.0],["2001-11-29",224.4,235.5,221.55,235.5,119233.0],["2001-11-30",234.3,244.5,234.15,244.2,89420.0],["2001-12-03",243.6,248.1,234.3,240.9,64033.0],["2001-12-04",249.75,272.85,244.65,272.7,124387.0],["2001-12-05",276.75,283.8,270.0,277.35,105440.0],["2001-12-06",276.0,277.65,268.5,269.85,31587.0],["2001-12-07",271.8,278.55,270.0,271.05,33467.0],["2001-12-10",269.4,275.1,262.35,266.4,24567.0],["2001-12-11",263.25,276.15,262.95,275.7,42627.0],["2001-12-12",276.75,276.75,265.8,274.2,51560.0],["2001-12-13",272.85,294.0,268.5,284.4,87147.0],["2001-12-14",285.0,294.75,279.9,288.0,88920.0],["2001-12-17",291.0,295.5,288.75,292.05,55427.0],["2001-12-18",292.5,303.75,225.6,256.35,391760.0],["2001-12-19",254.7,261.75,240.75,256.2,84993.0],["2001-12-20",255.0,263.4,253.5,261.0,39313.0],["2001-12-21",257.85,270.9,257.85,270.0,37260.0],["2001-12-24",271.5,277.5,270.0,273.75,11680.0],["2001-12-26",278.7,284.7,276.0,279.9,32360.0],["2001-12-27",279.75,284.1,279.75,281.25,40560.0],["2001-12-28",283.35,287.4,282.45,285.45,37820.0],["2001-12-31",280.2,285.75,278.1,278.25,26433.0],["2002-01-02",279.0,280.35,268.2,273.3,28327.0],["2002-01-03",273.3,279.6,267.75,269.55,27267.0],["2002-01-04",270.75,276.3,261.9,273.0,32007.0],["2002-01-07",273.0,274.5,260.25,262.35,22347.0],["2002-01-08",273.9,276.15,266.25,269.1,51407.0],["2002-01-09",263.25,274.5,262.8,262.8,18100.0],["2002-01-10",267.0,271.35,259.2,268.05,9133.0],["2002-01-11",268.35,277.5,266.25,266.25,34233.0],["2002-01-14",264.75,267.75,261.0,265.65,24927.0],["2002-01-15",263.55,273.0,260.7,267.45,22773.0],["2002-01-16",262.65,271.35,256.95,267.75,11307.0],["2002-01-17",269.85,272.1,249.3,255.75,54700.0],["2002-01-18",254.1,255.75,226.65,237.3,65147.0],["2002-01-22",238.5,247.5,237.0,243.75,47813.0],["2002-01-23",242.4,249.0,231.9,237.75,131967.0],["2002-01-24",236.25,236.4,218.85,222.45,162400.0],["2002-01-25",222.75,223.2,213.0,216.75,43120.0],["2002-01-28",218.25,219.0,204.3,204.75,30133.0],["2002-01-29",198.75,210.75,194.25,206.1,54307.0],["2002-01-30",206.25,210.0,199.05,206.1,29173.0],["2002-01-31",210.75,214.8,199.8,203.1,32640.0],["2002-02-01",200.7,212.85,200.55,205.5,48673.0],["2002-02-04",203.25,205.2,190.2,194.25,49133.0],["2002-02-05",194.25,195.0,186.0,189.15,32733.0],["2002-02-06",187.8,189.75,183.3,187.35,15613.0],["2002-02-07",185.55,189.6,183.75,188.25,37613.0],["2002-02-08",188.85,199.35,187.8,198.0,24573.0],["2002-02-11",195.0,205.35,194.85,205.05,21993.0],["2002-02-12",204.0,211.95,200.85,209.4,58047.0],["2002-02-13",214.65,214.65,203.4,205.2,30893.0],["2002-02-14",206.85,207.15,195.75,195.75,14073.0],["2002-02-15",195.45,198.15,180.6,193.2,33660.0],["2002-02-19",191.85,192.75,182.4,187.8,18207.0],["2002-02-20",185.1,192.75,173.55,191.7,41900.0],["2002-02-21",188.7,196.2,186.15,186.75,33953.0],["2002-02-22",187.5,194.25,177.0,194.1,32027.0],["2002-02-25",196.5,197.4,183.0,189.0,24993.0],["2002-02-26",193.5,208.8,193.5,204.0,33407.0],["2002-02-27",211.35,211.65,191.25,193.5,32587.0],["2002-02-28",193.8,196.05,190.35,193.35,10673.0],["2002-03-01",193.5,196.35,188.25,194.85,18867.0],["2002-03-04",195.45,199.05,153.45,168.75,174247.0],["2002-03-05",168.15,180.45,158.25,168.3,129147.0],["2002-03-06",168.75,179.55,165.9,178.95,46007.0],["2002-03-07",178.95,179.25,163.5,164.55,27773.0],["2002-03-08",169.5,169.5,161.25,163.95,46807.0],["2002-03-11",171.0,172.35,161.25,165.0,30100.0],["2002-03-12",164.4,165.0,159.75,161.25,36780.0],["2002-03-13",161.25,161.55,154.5,159.45,26540.0],["2002-03-14",155.85,160.35,155.85,157.5,31753.0],["2002-03-15",156.45,158.1,144.3,151.95,26087.0],["2002-03-18",153.15,159.15,153.0,157.65,45813.0],["2002-03-19",158.85,164.7,157.5,160.2,47600.0],["2002-03-20",159.75,160.65,154.5,154.95,41933.0],["2002-03-21",155.1,163.2,154.65,162.9,49327.0],["2002-03-22",164.7,164.85,158.25,159.0,23367.0],["2002-03-25",159.9,162.6,151.5,152.1,19467.0],["2002-03-26",156.15,157.35,148.95,149.25,28007.0],["2002-03-27",152.7,158.1,149.55,156.0,43987.0],["2002-03-28",160.35,160.5,154.2,158.25,19447.0],["2002-04-01",159.0,160.5,150.9,157.8,24533.0],["2002-04-02",141.75,147.15,138.75,142.2,526480.0],["2002-04-03",139.95,144.75,139.2,143.4,59660.0],["2002-04-04",143.25,145.5,139.5,141.45,41080.0],["2002-04-05",141.3,143.4,135.3,137.55,76093.0],["2002-04-08",135.45,135.6,129.0,134.4,36533.0],["2002-04-09",133.05,136.5,126.9,127.95,34193.0],["2002-04-10",127.65,132.75,126.9,130.5,43040.0],["2002-04-11",129.75,131.25,127.5,128.7,20473.0],["2002-04-12",127.95,128.7,123.75,127.5,37627.0],["2002-04-15",129.0,132.15,120.75,125.85,33473.0],["2002-04-16",124.05,127.5,122.25,123.15,25387.0],["2002-04-17",124.65,129.75,121.05,125.7,37713.0],["2002-04-18",125.85,142.35,125.25,142.05,47120.0],["2002-04-19",145.35,145.5,131.25,131.4,33267.0],["2002-04-22",131.4,131.55,123.9,127.5,23613.0],["2002-04-23",124.05,128.1,123.75,126.6,13167.0],["2002-04-24",125.4,131.25,125.25,125.4,21033.0],["2002-04-25",123.0,126.45,122.25,124.5,14220.0],["2002-04-26",123.9,125.4,120.6,121.95,28393.0],["2002-04-29",125.1,125.25,117.3,118.05,43013.0],["2002-04-30",114.15,118.8,111.0,118.5,36693.0],["2002-05-01",115.2,117.45,112.65,114.15,15853.0],["2002-05-02",112.5,129.75,111.15,124.2,78167.0],["2002-05-03",124.65,127.5,116.4,123.0,25653.0],["2002-05-06",126.3,126.75,112.5,112.5,18260.0],["2002-05-07",119.4,119.4,105.75,106.35,33233.0],["2002-05-08",111.6,111.75,106.65,107.25,43187.0],["2002-05-09",109.05,110.85,102.0,105.0,25307.0],["2002-05-10",106.35,110.85,95.25,109.5,32407.0],["2002-05-13",111.0,112.5,103.5,108.75,20820.0],["2002-05-14",110.7,112.65,107.25,111.0,18067.0],["2002-05-15",110.55,112.5,108.3,112.5,17040.0],["2002-05-16",112.95,127.05,108.75,117.75,62307.0],["2002-05-17",104.7,116.85,103.2,110.25,83393.0],["2002-05-20",109.95,111.75,107.25,108.75,12927.0],["2002-05-21",108.75,109.95,106.05,109.2,19427.0],["2002-05-22",109.95,110.1,103.95,105.6,21667.0],["2002-05-23",103.95,114.45,103.5,113.7,25040.0],["2002-05-24",111.75,113.25,109.05,110.4,28107.0],["2002-05-28",110.7,111.6,107.55,110.55,6727.0],["2002-05-29",109.2,113.7,108.0,109.65,7733.0],["2002-05-30",107.85,112.05,106.95,110.7,9100.0],["2002-05-31",109.2,114.0,109.2,109.95,11587.0],["2002-06-03",110.25,110.85,99.75,100.65,23313.0],["2002-06-04",100.95,104.85,96.45,104.85,26867.0],["2002-06-05",104.85,110.85,103.65,110.85,23140.0],["2002-06-06",109.5,109.5,99.6,102.6,19760.0],["2002-06-07",101.7,104.4,94.65,102.9,36613.0],["2002-06-10",102.75,105.75,100.5,100.95,13153.0],["2002-06-11",101.4,102.75,87.75,87.9,50753.0],["2002-06-12",90.6,95.55,88.65,95.4,38627.0],["2002-06-13",93.0,98.7,93.0,94.05,26473.0],["2002-06-14",95.7,96.75,91.8,94.5,29487.0],["2002-06-17",96.0,105.0,95.55,102.0,45547.0],["2002-06-18",104.7,116.1,102.3,108.75,38933.0],["2002-06-19",111.75,119.7,108.15,116.25,44627.0],["2002-06-20",117.0,118.65,108.75,115.65,30767.0],["2002-06-21",113.4,120.0,112.65,113.1,28007.0],["2002-06-24",117.0,123.6,109.8,119.85,38807.0],["2002-06-25",121.35,123.0,117.75,119.1,46313.0],["2002-06-26",115.5,124.35,114.15,122.55,20213.0],["2002-06-27",123.6,137.4,122.55,136.5,46600.0],["2002-06-28",139.5,150.0,132.75,142.35,166940.0],["2002-07-01",143.1,143.25,114.3,116.1,82173.0],["2002-07-02",114.0,121.95,108.15,112.5,48600.0],["2002-07-03",115.5,117.75,103.95,109.35,41607.0],["2002-07-05",107.25,120.75,106.65,120.75,9740.0],["2002-07-08",121.05,124.2,109.95,111.0,22260.0],["2002-07-09",110.85,111.6,105.9,107.85,27193.0],["2002-07-10",107.25,108.45,99.15,102.15,32873.0],["2002-07-11",104.55,105.0,100.2,102.3,21907.0],["2002-07-12",105.0,109.8,101.85,102.9,28040.0],["2002-07-15",109.5,109.65,97.8,108.0,39333.0],["2002-07-16",106.8,108.6,103.05,107.4,48993.0],["2002-07-17",109.65,123.6,107.4,121.05,60467.0],["2002-07-18",121.2,122.25,116.1,117.0,30507.0],["2002-07-19",116.4,116.7,108.3,109.35,28880.0],["2002-07-22",107.1,115.65,103.65,109.5,23507.0],["2002-07-23",110.25,115.5,105.15,105.15,22467.0],["2002-07-24",105.15,113.7,102.0,111.0,30033.0],["2002-07-25",111.3,113.55,99.45,102.0,61913.0],["2002-07-26",105.9,108.15,99.0,108.15,12433.0],["2002-07-29",108.45,115.35,106.8,115.35,19273.0],["2002-07-30",115.5,115.5,102.15,110.7,50833.0],["2002-07-31",105.9,113.25,102.9,112.5,19387.0],["2002-08-01",112.5,112.5,109.5,110.25,12093.0],["2002-08-02",111.45,111.75,103.2,105.0,13927.0],["2002-08-05",108.9,109.5,97.5,98.55,22573.0],["2002-08-06",99.15,105.75,97.5,105.75,21033.0],["2002-08-07",105.0,112.5,101.4,105.0,45653.0],["2002-08-08",107.4,111.75,103.5,109.95,16353.0],["2002-08-09",108.45,123.15,105.0,118.35,31467.0],["2002-08-12",118.05,126.0,111.15,125.85,18007.0],["2002-08-13",124.5,125.7,114.75,115.8,18867.0],["2002-08-14",115.05,124.2,109.8,117.75,19553.0],["2002-08-15",118.5,124.35,111.75,116.25,16313.0],["2002-08-16",112.5,117.6,111.75,112.5,12847.0],["2002-08-19",116.25,116.55,110.25,110.55,14307.0],["2002-08-20",110.55,114.75,108.9,111.6,12127.0],["2002-08-21",111.0,114.15,109.65,114.15,11327.0],["2002-08-22",115.05,115.5,111.15,111.45,12027.0],["2002-08-23",111.9,112.2,109.2,109.65,10240.0],["2002-08-26",109.35,112.65,105.75,111.45,15340.0],["2002-08-27",111.3,111.75,101.4,101.4,15113.0],["2002-08-28",101.25,106.05,99.75,99.9,10327.0],["2002-08-29",98.4,105.0,98.1,101.4,6327.0],["2002-08-30",101.25,104.25,97.8,98.25,8367.0],["2002-09-03",97.8,99.6,93.75,93.75,24093.0],["2002-09-04",93.75,97.35,90.0,96.3,15733.0],["2002-09-05",96.9,97.2,88.65,89.85,13213.0],["2002-09-06",93.15,96.75,92.55,93.75,9653.0],["2002-09-09",93.75,95.85,89.25,95.85,13847.0],["2002-09-10",94.35,94.65,91.5,93.6,8820.0],["2002-09-11",91.65,96.9,91.65,95.55,7180.0],["2002-09-12",96.6,96.6,93.0,94.2,5027.0],["2002-09-13",91.8,94.5,90.9,94.5,4933.0],["2002-09-16",94.05,96.0,89.4,91.65,8333.0],["2002-09-17",91.8,92.85,87.75,87.9,14433.0],["2002-09-18",88.2,89.55,81.75,82.8,22667.0],["2002-09-19",82.65,82.65,72.75,73.95,50833.0],["2002-09-20",75.15,80.85,73.35,75.75,78607.0],["2002-09-23",75.75,78.75,64.65,64.65,41647.0],["2002-09-24",64.65,65.4,57.0,61.95,57753.0],["2002-09-25",63.0,74.7,60.0,74.7,40853.0],["2002-09-26",74.85,75.0,70.65,74.7,13367.0],["2002-09-27",74.7,75.6,67.2,67.5,10273.0],["2002-09-30",67.5,76.2,65.55,75.3,24140.0],["2002-10-01",75.3,75.9,64.5,73.8,15273.0],["2002-10-02",75.0,81.15,72.9,76.65,14827.0],["2002-10-03",76.5,80.25,74.7,76.5,11033.0],["2002-10-04",75.0,77.85,73.2,74.4,17167.0],["2002-10-07",73.8,74.85,71.25,74.4,13813.0],["2002-10-08",73.65,82.2,73.05,80.7,18533.0],["2002-10-09",77.85,79.95,73.2,76.95,16500.0],["2002-10-10",76.95,81.75,72.75,81.0,12747.0],["2002-10-11",80.85,81.75,79.5,80.85,12540.0],["2002-10-14",81.0,83.7,75.75,79.05,21920.0],["2002-10-15",81.0,86.85,81.0,86.25,13900.0],["2002-10-16",86.25,86.85,83.25,84.0,9673.0],["2002-10-17",83.4,89.1,83.25,87.6,11127.0],["2002-10-18",89.1,90.0,87.45,88.65,12327.0],["2002-10-21",88.95,89.25,86.7,87.0,23607.0],["2002-10-22",88.05,88.05,84.6,84.9,6280.0],["2002-10-23",85.05,85.65,82.5,84.6,12667.0],["2002-10-24",84.6,85.65,82.5,84.3,7847.0],["2002-10-25",84.45,86.1,82.5,86.1,7400.0],["2002-10-28",86.55,90.6,85.05,88.2,15253.0],["2002-10-29",89.7,89.85,85.05,86.55,13220.0],["2002-10-30",85.35,92.7,85.35,91.8,11560.0],["2002-10-31",91.8,96.0,91.5,95.4,12553.0],["2002-11-01",95.1,98.55,93.75,97.5,17553.0],["2002-11-04",98.4,103.8,97.2,103.35,23767.0],["2002-11-05",103.8,113.25,102.6,112.5,40800.0],["2002-11-06",112.8,118.05,109.5,113.4,39727.0],["2002-11-07",112.95,113.7,109.05,109.5,11540.0],["2002-11-08",111.0,113.7,108.0,108.75,12207.0],["2002-11-11",107.85,108.3,102.75,102.75,16000.0],["2002-11-12",104.85,109.5,102.75,108.0,23133.0],["2002-11-13",108.0,113.85,105.75,111.6,19187.0],["2002-11-14",112.65,115.2,108.75,114.75,46160.0],["2002-11-15",114.9,119.4,113.1,119.4,25340.0],["2002-11-18",119.25,120.0,114.6,117.0,34233.0],["2002-11-19",115.95,117.0,115.2,115.95,12313.0],["2002-11-20",115.5,117.75,108.9,111.75,26433.0],["2002-11-21",112.05,124.2,111.75,124.2,37800.0],["2002-11-22",121.35,134.7,117.6,134.25,44813.0],["2002-11-25",134.7,137.4,130.05,133.05,20820.0],["2002-11-26",133.2,133.8,125.85,130.5,25140.0],["2002-11-27",130.65,136.5,130.2,133.05,13807.0],["2002-11-29",135.75,138.45,132.9,136.95,7187.0],["2002-12-02",138.75,141.0,127.65,129.75,14487.0],["2002-12-03",129.75,130.05,125.1,125.1,16007.0],["2002-12-04",127.35,130.8,124.05,129.9,35080.0],["2002-12-05",130.35,135.75,130.35,133.8,28887.0],["2002-12-06",135.15,137.55,133.2,135.3,27187.0],["2002-12-09",131.1,132.75,129.45,130.2,7860.0],["2002-12-10",129.15,135.0,129.0,132.6,9433.0],["2002-12-11",132.75,134.55,127.65,127.8,21927.0],["2002-12-12",128.25,130.5,123.75,124.5,13847.0],["2002-12-13",124.2,126.0,117.9,120.75,11153.0],["2002-12-16",122.25,122.25,113.7,121.5,32473.0],["2002-12-17",121.35,127.05,119.1,122.25,18473.0],["2002-12-18",122.1,125.55,119.4,121.95,14640.0],["2002-12-19",123.15,127.2,120.6,125.55,21193.0],["2002-12-20",126.3,132.0,126.0,127.8,23247.0],["2002-12-23",127.65,133.8,127.5,129.75,12247.0],["2002-12-24",129.45,130.95,128.7,129.75,10493.0],["2002-12-26",129.9,130.65,127.65,129.3,5807.0],["2002-12-27",128.4,130.2,122.25,124.5,19507.0],["2002-12-30",121.65,123.45,118.05,120.3,11093.0],["2002-12-31",121.05,127.35,117.75,121.2,17927.0],["2003-01-02",121.35,129.6,116.25,128.4,15453.0],["2003-01-03",127.65,138.0,127.65,136.2,39920.0],["2003-01-06",139.35,139.65,132.0,133.35,24447.0],["2003-01-07",132.15,136.2,129.0,130.65,10753.0],["2003-01-08",129.3,130.8,122.55,122.7,14100.0],["2003-01-09",123.0,126.75,121.65,125.4,17940.0],["2003-01-10",124.35,130.95,123.0,130.05,19547.0],["2003-01-13",130.35,132.75,126.9,130.35,33153.0],["2003-01-14",129.75,130.95,127.5,128.85,27553.0],["2003-01-15",129.0,129.15,125.55,126.9,13620.0],["2003-01-16",127.05,138.6,126.0,138.15,15713.0],["2003-01-17",138.3,138.6,132.75,138.0,13380.0],["2003-01-21",138.75,139.5,129.0,129.45,29273.0],["2003-01-22",129.45,129.45,122.25,123.0,20400.0],["2003-01-23",122.25,124.65,118.5,121.5,14460.0],["2003-01-24",121.05,122.25,114.75,117.15,23480.0],["2003-01-27",117.15,118.35,113.25,115.05,10640.0],["2003-01-28",115.5,119.85,112.65,117.75,24973.0],["2003-01-29",112.35,112.95,90.9,92.7,52540.0],["2003-01-30",91.5,92.25,79.05,80.25,46673.0],["2003-01-31",79.05,88.05,75.15,87.9,48847.0],["2003-02-03",82.5,87.45,79.95,79.95,12667.0],["2003-02-04",79.65,81.6,77.25,80.7,20953.0],["2003-02-05",80.25,81.15,78.75,79.05,14320.0],["2003-02-06",79.05,80.4,78.0,78.9,10600.0],["2003-02-07",78.15,78.45,75.6,76.5,17560.0],["2003-02-10",75.9,80.25,74.4,75.75,17693.0],["2003-02-11",75.0,76.5,73.5,73.95,12840.0],["2003-02-12",73.95,77.25,73.35,75.0,19200.0],["2003-02-13",74.4,75.75,68.7,69.3,16067.0],["2003-02-14",69.3,81.45,69.3,76.5,15740.0],["2003-02-18",76.2,77.7,74.1,75.45,6967.0],["2003-02-19",75.45,75.75,71.4,75.0,7593.0],["2003-02-20",75.9,76.8,71.55,73.8,4753.0],["2003-02-21",72.9,81.75,71.4,81.3,10987.0],["2003-02-24",80.1,81.45,73.65,73.95,9740.0],["2003-02-25",73.8,81.0,73.5,79.05,7853.0],["2003-02-26",79.05,79.35,74.55,76.65,4327.0],["2003-02-27",77.55,78.3,73.95,74.25,8940.0],["2003-02-28",76.5,78.0,74.85,75.75,7287.0],["2003-03-03",75.45,78.75,72.0,73.5,7393.0],["2003-03-04",72.9,74.25,72.45,73.35,5300.0],["2003-03-05",73.35,76.8,73.35,75.9,4640.0],["2003-03-06",75.0,76.5,69.45,71.25,20720.0],["2003-03-07",68.1,70.95,66.6,66.9,13860.0],["2003-03-10",66.45,70.5,64.2,67.8,10673.0],["2003-03-11",67.05,72.15,67.05,71.4,12807.0],["2003-03-12",70.05,74.7,69.9,74.25,17253.0],["2003-03-13",76.65,81.0,76.5,81.0,31707.0],["2003-03-14",81.3,82.05,79.05,80.25,13820.0],["2003-03-17",78.75,86.7,77.55,84.6,14553.0],["2003-03-18",84.3,89.25,84.3,88.5,14460.0],["2003-03-19",87.0,89.25,84.75,87.75,18887.0],["2003-03-20",87.0,91.5,87.0,89.7,20513.0],["2003-03-21",95.1,95.25,86.25,92.1,42627.0],["2003-03-24",91.5,92.55,88.95,88.95,12267.0],["2003-03-25",86.25,90.45,85.35,89.85,14120.0],["2003-03-26",88.5,92.1,88.5,91.2,15353.0],["2003-03-27",93.75,93.75,87.75,92.4,20213.0],["2003-03-28",92.7,96.75,91.8,94.8,31340.0],["2003-03-31",94.2,95.55,93.15,94.8,22180.0],["2003-04-01",94.5,95.7,92.1,95.25,37980.0],["2003-04-02",95.25,97.35,93.15,96.45,18167.0],["2003-04-03",95.4,100.8,95.25,100.65,32713.0],["2003-04-04",101.1,101.85,96.15,96.15,17720.0],["2003-04-07",96.9,103.5,96.75,101.1,28840.0],["2003-04-08",98.55,103.5,98.25,102.45,11160.0],["2003-04-09",103.05,104.55,101.4,102.75,30513.0],["2003-04-10",102.0,103.05,100.5,100.95,13933.0],["2003-04-11",101.25,103.35,96.0,98.7,11867.0],["2003-04-14",98.25,101.7,97.95,101.7,10073.0],["2003-04-15",101.7,105.75,100.35,105.0,13607.0],["2003-04-16",105.75,108.6,105.6,107.25,8940.0],["2003-04-17",109.95,111.6,107.25,110.25,11467.0],["2003-04-21",109.5,111.6,109.5,110.7,4753.0],["2003-04-22",109.5,120.45,109.05,120.0,14413.0],["2003-04-23",120.0,126.0,120.0,122.25,31407.0],["2003-04-24",125.25,125.25,118.5,120.15,14453.0],["2003-04-25",120.0,123.75,118.8,121.35,9320.0],["2003-04-28",120.6,123.0,118.95,122.7,15420.0],["2003-04-29",123.6,126.9,119.4,120.6,18500.0],["2003-04-30",120.15,121.95,118.05,119.7,21413.0],["2003-05-01",119.25,121.5,117.3,121.05,12453.0],["2003-05-02",120.75,124.35,120.75,121.95,22640.0],["2003-05-05",123.9,125.55,119.1,120.75,12453.0],["2003-05-06",121.35,123.3,120.45,120.6,15000.0],["2003-05-07",120.3,121.2,118.35,118.8,13780.0],["2003-05-08",120.0,120.0,116.25,116.85,19493.0],["2003-05-09",117.3,121.05,117.3,117.9,13940.0],["2003-05-12",116.7,119.25,113.25,117.6,16707.0],["2003-05-13",116.4,119.4,115.35,117.6,23287.0],["2003-05-14",116.1,120.0,116.1,119.4,16420.0],["2003-05-15",116.25,120.6,114.75,119.85,19960.0],["2003-05-16",114.0,119.85,113.85,116.55,32120.0],["2003-05-19",116.25,118.5,112.2,115.5,22433.0],["2003-05-20",117.0,117.75,111.9,113.7,9613.0],["2003-05-21",113.85,116.4,112.65,115.95,9173.0],["2003-05-22",106.5,118.35,106.5,117.15,7847.0],["2003-05-23",118.2,123.75,116.7,122.85,18000.0],["2003-05-27",123.9,139.35,123.9,139.35,49227.0],["2003-05-28",138.75,147.0,137.7,141.6,28073.0],["2003-05-29",142.35,157.95,140.55,157.8,47753.0],["2003-05-30",157.5,169.8,154.95,168.0,72473.0],["2003-06-02",164.85,175.8,164.55,172.35,53373.0],["2003-06-03",174.75,175.65,155.25,171.15,39660.0],["2003-06-04",166.5,175.95,166.5,173.25,22533.0],["2003-06-05",171.3,180.0,165.3,179.55,52360.0],["2003-06-06",179.85,191.55,172.5,176.4,45727.0],["2003-06-09",174.75,177.15,169.2,174.0,27407.0],["2003-06-10",172.5,179.55,168.9,177.3,36540.0],["2003-06-11",175.35,186.75,175.05,180.0,30233.0],["2003-06-12",181.5,187.5,173.7,175.35,26073.0],["2003-06-13",180.0,180.6,167.7,172.2,33893.0],["2003-06-16",194.1,211.5,185.4,201.6,240560.0],["2003-06-17",214.35,214.5,180.0,185.1,176147.0],["2003-06-18",189.0,190.35,173.4,174.0,80027.0],["2003-06-19",178.35,180.0,155.25,161.1,112247.0],["2003-06-20",157.5,165.0,153.75,155.55,59693.0],["2003-06-23",154.5,155.7,137.7,140.7,130227.0],["2003-06-24",142.2,142.5,127.2,131.25,177653.0],["2003-06-25",132.15,141.3,127.65,130.65,153820.0],["2003-06-26",133.5,139.95,131.55,137.25,206940.0],["2003-06-27",136.65,140.1,133.2,135.75,73687.0],["2003-06-30",133.05,140.1,132.75,137.55,66540.0],["2003-07-01",134.1,144.0,133.95,136.05,66773.0],["2003-07-02",138.15,142.5,136.05,138.15,71753.0],["2003-07-03",139.8,139.8,135.15,135.3,10987.0],["2003-07-07",136.2,142.05,136.05,139.5,39653.0],["2003-07-08",135.45,142.2,135.45,141.0,43927.0],["2003-07-09",139.65,145.05,138.3,142.5,62233.0],["2003-07-10",146.25,146.25,140.85,141.45,34460.0],["2003-07-11",141.75,143.85,140.85,142.5,59027.0],["2003-07-14",144.3,149.4,143.25,147.0,113867.0],["2003-07-15",145.65,150.0,143.85,144.0,31493.0],["2003-07-16",144.3,145.95,142.65,142.95,24973.0],["2003-07-17",142.5,144.75,137.25,139.65,37727.0],["2003-07-18",140.25,142.2,136.2,138.3,25707.0],["2003-07-21",136.05,139.5,134.85,136.8,41360.0],["2003-07-22",137.25,139.65,135.15,138.45,27807.0],["2003-07-23",137.7,139.95,136.65,139.95,12553.0],["2003-07-24",140.1,141.0,136.5,136.5,45973.0],["2003-07-25",136.5,139.2,129.3,136.95,29153.0],["2003-07-28",137.7,144.0,136.05,143.55,15420.0],["2003-07-29",141.75,144.15,130.5,135.0,45193.0],["2003-07-30",132.0,135.0,130.95,131.7,17827.0],["2003-07-31",132.15,135.0,131.25,132.6,18407.0],["2003-08-01",131.85,135.0,127.5,127.5,23753.0],["2003-08-04",127.5,128.55,115.05,123.0,34833.0],["2003-08-05",121.5,124.5,106.2,106.5,59733.0],["2003-08-06",112.35,112.5,101.7,103.05,125353.0],["2003-08-07",120.6,121.5,110.4,115.65,123353.0],["2003-08-08",115.5,120.3,113.25,118.5,59293.0],["2003-08-11",117.0,120.0,114.75,116.25,25820.0],["2003-08-12",116.25,121.65,114.0,120.0,42673.0],["2003-08-13",120.6,123.75,117.6,123.75,19700.0],["2003-08-14",123.75,131.25,120.9,131.1,35313.0],["2003-08-15",131.25,134.55,130.5,132.75,13573.0],["2003-08-18",135.3,139.8,132.0,139.35,32440.0],["2003-08-19",140.4,144.0,140.1,142.8,30153.0],["2003-08-20",142.8,145.8,139.65,144.9,26300.0],["2003-08-21",142.8,148.5,142.8,148.2,17800.0],["2003-08-22",148.5,151.5,142.5,146.4,50913.0],["2003-08-25",144.75,147.9,144.3,147.6,16667.0],["2003-08-26",148.35,148.65,141.3,148.35,21000.0],["2003-08-27",149.25,149.25,144.0,146.55,29687.0],["2003-08-28",146.25,168.0,146.25,168.0,85120.0],["2003-08-29",168.0,176.1,166.2,172.05,76373.0],["2003-09-02",171.9,175.5,162.0,175.35,63713.0],["2003-09-03",173.1,175.5,169.35,171.15,22540.0],["2003-09-04",165.0,174.0,163.65,169.05,39567.0],["2003-09-05",172.8,172.8,166.65,170.1,23927.0],["2003-09-08",171.6,174.6,167.85,173.85,29000.0],["2003-09-09",172.35,211.2,171.45,202.5,222473.0],["2003-09-10",203.55,223.95,203.1,210.0,162347.0],["2003-09-11",208.95,221.25,197.4,210.9,69013.0],["2003-09-12",210.15,211.8,206.1,207.45,23493.0],["2003-09-15",208.5,212.4,205.65,206.25,41300.0],["2003-09-16",207.3,216.6,206.25,206.7,113360.0],["2003-09-17",206.7,208.8,201.9,208.05,32940.0],["2003-09-18",210.0,212.55,205.95,208.5,48220.0],["2003-09-19",206.7,211.5,204.75,206.25,43087.0],["2003-09-22",205.5,211.2,203.1,209.4,42933.0],["2003-09-23",209.7,210.0,205.05,205.95,26487.0],["2003-09-24",207.0,222.0,203.1,204.9,161247.0],["2003-09-25",204.9,204.9,191.25,195.0,84733.0],["2003-09-26",191.25,193.95,189.75,190.95,101287.0],["2003-09-29",191.85,198.75,187.5,189.9,94173.0],["2003-09-30",191.4,194.7,190.65,192.0,31080.0],["2003-10-01",191.85,201.15,191.4,199.35,74893.0],["2003-10-02",199.35,204.15,199.35,200.55,39213.0],["2003-10-03",201.15,205.65,197.55,202.5,74633.0],["2003-10-06",202.35,202.8,196.8,202.5,38793.0],["2003-10-07",200.55,202.05,197.25,201.15,52880.0],["2003-10-08",201.0,203.85,195.0,197.25,121573.0],["2003-10-09",196.2,202.5,196.2,199.2,103813.0],["2003-10-10",199.5,220.65,198.9,210.45,128593.0],["2003-10-13",211.35,231.45,210.15,223.35,136793.0],["2003-10-14",224.85,225.0,215.25,224.1,41620.0],["2003-10-15",223.5,225.45,217.2,220.5,92640.0],["2003-10-16",219.9,222.15,214.5,220.5,33340.0],["2003-10-17",220.5,225.0,213.75,219.45,56600.0],["2003-10-20",221.25,221.25,198.75,205.2,82660.0],["2003-10-21",204.9,213.6,200.7,208.5,78560.0],["2003-10-22",211.8,213.0,195.0,198.0,152127.0],["2003-10-23",198.75,198.75,186.9,198.0,82940.0],["2003-10-24",197.85,201.75,190.65,200.1,35987.0],["2003-10-27",202.65,204.15,194.25,199.2,19860.0],["2003-10-28",200.55,207.0,196.5,201.45,52947.0],["2003-10-29",197.4,202.5,196.5,200.85,35820.0],["2003-10-30",202.05,205.35,193.5,196.5,66913.0],["2003-10-31",198.75,202.8,195.75,197.1,35020.0],["2003-11-03",196.65,201.6,195.0,196.65,36913.0],["2003-11-04",197.7,204.75,196.2,204.75,48387.0],["2003-11-05",203.4,205.65,198.75,205.35,37907.0],["2003-11-06",201.15,211.2,198.75,201.15,42640.0],["2003-11-07",199.65,217.5,199.2,207.0,44240.0],["2003-11-10",207.75,209.25,199.5,202.35,43627.0],["2003-11-11",200.25,201.3,196.5,200.4,38193.0],["2003-11-12",197.4,216.15,197.1,210.0,70320.0],["2003-11-13",208.2,217.2,206.7,214.65,23680.0],["2003-11-14",210.75,211.2,203.1,206.4,59820.0],["2003-11-17",201.6,205.5,190.5,195.45,83587.0],["2003-11-18",196.35,200.25,187.2,189.75,49907.0],["2003-11-19",189.75,197.25,187.5,196.65,31740.0],["2003-11-20",196.2,206.25,193.5,194.55,52080.0],["2003-11-21",196.2,197.55,186.75,189.75,144287.0],["2003-11-24",187.05,199.35,187.05,198.6,39813.0],["2003-11-25",198.3,199.5,195.9,196.5,19253.0],["2003-11-26",197.7,198.75,195.0,198.0,13867.0],["2003-11-28",198.6,202.35,196.95,199.65,13973.0],["2003-12-01",200.1,204.3,195.75,199.5,38040.0],["2003-12-02",198.6,209.4,198.6,207.9,55853.0],["2003-12-03",209.85,213.3,199.95,201.6,30460.0],["2003-12-04",201.75,205.05,195.9,201.75,17820.0],["2003-12-05",201.6,203.25,196.05,197.25,11967.0],["2003-12-08",197.4,201.45,197.4,200.55,12840.0],["2003-12-09",202.8,203.55,196.35,196.35,15713.0],["2003-12-10",196.2,198.15,191.4,194.1,18107.0],["2003-12-11",193.35,203.25,190.95,201.0,16427.0],["2003-12-12",200.85,203.1,197.25,201.6,10240.0],["2003-12-15",201.9,204.0,193.95,194.4,32820.0],["2003-12-16",196.2,201.0,194.25,199.95,27907.0],["2003-12-17",198.0,201.75,196.95,197.4,13773.0],["2003-12-18",198.15,199.5,195.6,198.9,19300.0],["2003-12-19",201.3,202.05,193.35,196.35,19740.0],["2003-12-22",195.15,202.35,192.75,202.35,18233.0],["2003-12-23",202.35,202.5,197.7,200.55,13267.0],["2003-12-24",201.0,201.0,197.1,198.6,7547.0],["2003-12-26",199.65,200.4,196.8,198.75,3473.0],["2003-12-29",199.5,207.75,197.4,206.25,16733.0],["2003-12-30",205.8,213.6,205.65,213.45,36200.0],["2003-12-31",213.45,213.6,203.7,204.15,23280.0],["2004-01-02",206.7,216.9,206.7,214.5,45540.0],["2004-01-05",213.75,217.05,210.6,215.4,58713.0],["2004-01-06",215.25,235.2,215.25,222.15,107100.0],["2004-01-07",223.35,240.3,218.85,240.15,107773.0],["2004-01-08",240.6,247.2,238.95,246.75,69647.0],["2004-01-09",246.0,259.35,243.9,256.8,108547.0],["2004-01-12",258.15,265.2,254.55,258.75,65653.0],["2004-01-13",275.85,280.8,264.3,276.75,226947.0],["2004-01-14",280.95,280.95,272.25,276.45,166460.0],["2004-01-15",276.3,283.95,269.25,282.45,41813.0],["2004-01-16",281.25,294.0,280.65,289.65,96813.0],["2004-01-20",289.35,291.9,282.75,285.75,120700.0],["2004-01-21",285.9,288.0,277.35,279.75,119167.0],["2004-01-22",276.0,282.0,255.3,261.0,159073.0],["2004-01-23",260.1,260.55,244.65,258.0,190620.0],["2004-01-26",256.65,264.15,255.0,262.5,48693.0],["2004-01-27",262.2,263.1,252.75,253.95,43073.0],["2004-01-28",253.65,259.65,248.25,249.15,47487.0],["2004-01-29",249.3,255.15,248.25,255.0,42253.0],["2004-01-30",253.5,262.5,252.75,255.15,29707.0],["2004-02-02",256.35,262.5,253.2,253.65,77673.0],["2004-02-03",258.9,261.75,250.8,255.45,35007.0],["2004-02-04",255.0,260.25,252.75,255.15,41100.0],["2004-02-05",257.25,277.65,255.75,265.05,73793.0],["2004-02-06",266.25,276.6,264.75,276.0,45993.0],["2004-02-09",276.3,281.55,275.55,279.75,57207.0],["2004-02-10",280.35,300.6,278.25,290.4,222307.0],["2004-02-11",288.6,292.5,285.15,286.05,54920.0],["2004-02-12",285.9,286.8,276.15,281.7,48620.0],["2004-02-13",282.3,285.45,273.75,274.65,34607.0],["2004-02-17",275.85,282.0,275.25,277.05,40667.0],["2004-02-18",295.65,300.0,285.6,286.8,102387.0],["2004-02-19",288.75,298.8,287.55,287.55,103773.0],["2004-02-20",288.0,290.4,268.65,277.05,56913.0],["2004-02-23",277.8,279.9,262.5,263.55,40473.0],["2004-02-24",258.9,275.4,247.35,272.25,72513.0],["2004-02-25",270.75,280.95,265.5,277.35,40707.0],["2004-02-26",278.7,282.3,274.5,280.65,19533.0],["2004-02-27",279.45,294.45,276.3,285.75,47987.0],["2004-03-01",285.75,292.35,283.8,291.3,26193.0],["2004-03-02",291.45,296.1,284.1,286.2,43500.0],["2004-03-03",285.9,295.35,283.65,293.25,35373.0],["2004-03-04",327.15,339.75,313.2,326.55,313900.0],["2004-03-05",330.45,362.1,322.05,348.6,310907.0],["2004-03-08",352.8,353.7,327.9,331.95,106713.0],["2004-03-09",315.0,318.75,310.05,312.0,207980.0],["2004-03-10",309.6,310.5,298.65,303.6,108093.0],["2004-03-11",302.1,310.5,289.5,300.75,101480.0],["2004-03-12",302.1,311.1,301.35,307.65,66807.0],["2004-03-15",307.2,311.25,297.45,300.0,49280.0],["2004-03-16",300.15,308.55,284.7,290.85,75613.0],["2004-03-17",292.8,306.9,291.6,306.15,80000.0],["2004-03-18",306.6,312.75,303.3,307.8,81653.0],["2004-03-19",308.7,311.55,301.2,303.3,53427.0],["2004-03-22",301.5,303.6,292.5,296.25,37720.0],["2004-03-23",297.45,303.75,291.3,299.4,33513.0],["2004-03-24",299.1,304.8,290.1,295.5,56333.0],["2004-03-25",294.75,307.2,292.05,306.3,44127.0],["2004-03-26",306.75,310.5,303.3,303.9,34607.0],["2004-03-29",306.3,319.2,303.9,315.9,71987.0],["2004-03-30",316.35,319.8,309.9,315.0,65027.0],["2004-03-31",314.25,325.65,313.2,322.8,76020.0],["2004-04-01",322.2,333.75,321.0,325.65,72033.0],["2004-04-02",330.0,338.85,329.4,336.45,61293.0],["2004-04-05",336.0,343.5,334.5,342.45,44680.0],["2004-04-06",340.95,342.3,329.85,333.0,37287.0],["2004-04-07",332.85,337.5,326.7,332.4,32653.0],["2004-04-08",334.5,337.5,322.95,326.7,19487.0],["2004-04-12",329.4,330.45,324.9,326.4,28807.0],["2004-04-13",324.3,328.2,312.75,317.85,40773.0],["2004-04-14",317.85,333.0,312.0,322.2,50533.0],["2004-04-15",319.65,323.85,309.75,316.05,54907.0],["2004-04-16",316.05,326.85,315.0,323.4,67060.0],["2004-04-19",323.55,329.7,320.25,327.75,47760.0],["2004-04-20",329.7,335.55,315.15,316.2,56200.0],["2004-04-21",316.2,328.2,313.2,326.25,31087.0],["2004-04-22",328.95,349.8,328.2,340.65,100753.0],["2004-04-23",340.2,345.0,331.65,337.35,32813.0],["2004-04-26",337.35,348.9,335.25,339.45,29013.0],["2004-04-27",338.55,339.9,327.0,333.0,35087.0],["2004-04-28",330.75,333.45,318.0,319.65,32387.0],["2004-04-29",320.1,321.0,310.5,313.35,52980.0],["2004-04-30",313.35,317.7,293.25,304.05,108153.0],["2004-05-03",304.05,326.1,302.7,322.35,115213.0],["2004-05-04",322.8,325.05,309.0,315.0,50460.0],["2004-05-05",312.75,325.65,312.75,319.65,25780.0],["2004-05-06",319.95,322.95,298.5,310.35,60487.0],["2004-05-07",311.1,316.2,295.5,297.45,51927.0],["2004-05-10",296.85,298.2,266.85,275.25,136960.0],["2004-05-11",275.25,283.2,272.25,273.0,134153.0],["2004-05-12",274.35,274.35,252.75,266.55,117520.0],["2004-05-13",264.75,273.6,262.65,269.4,66393.0],["2004-05-14",268.2,269.85,258.15,259.5,42320.0],["2004-05-17",256.95,258.0,245.1,251.1,51547.0],["2004-05-18",256.35,256.35,242.4,244.95,59433.0],["2004-05-19",244.05,263.7,243.6,255.3,128733.0],["2004-05-20",254.55,256.5,246.6,248.4,51380.0],["2004-05-21",251.1,281.1,250.95,271.95,138480.0],["2004-05-24",276.3,297.75,275.25,277.8,72973.0],["2004-05-25",277.5,292.35,274.5,292.35,68547.0],["2004-05-26",292.5,308.1,292.2,307.2,127847.0],["2004-05-27",307.65,316.05,300.9,314.55,100880.0],["2004-05-28",315.3,322.5,313.05,322.35,100653.0],["2004-06-01",321.75,325.65,315.75,321.6,52913.0],["2004-06-02",321.15,322.5,310.95,316.5,68027.0],["2004-06-03",313.35,314.85,300.45,301.65,63287.0],["2004-06-04",303.45,310.65,301.8,309.15,58607.0],["2004-06-07",308.4,308.4,296.7,301.5,94293.0],["2004-06-08",302.1,304.5,295.35,297.3,34093.0],["2004-06-09",276.0,277.5,256.5,259.8,203873.0],["2004-06-10",261.75,271.65,247.5,271.2,144980.0],["2004-06-14",267.15,268.65,255.75,264.9,122113.0],["2004-06-15",264.75,273.45,264.75,272.4,60720.0],["2004-06-16",274.35,274.95,267.0,274.35,67573.0],["2004-06-17",272.85,274.35,269.4,272.55,50987.0],["2004-06-18",271.65,284.55,270.3,282.6,80787.0],["2004-06-21",281.25,281.25,274.5,277.65,61440.0],["2004-06-22",277.8,280.05,264.3,270.0,61273.0],["2004-06-23",269.4,276.3,266.1,273.45,48340.0],["2004-06-24",273.75,273.9,268.5,268.5,31213.0],["2004-06-25",268.35,284.25,268.2,283.5,274133.0],["2004-06-28",286.5,290.7,284.25,286.5,47580.0],["2004-06-29",288.0,304.35,288.0,297.0,72107.0],["2004-06-30",298.5,304.35,295.35,299.4,43127.0],["2004-07-01",299.7,300.45,291.6,297.15,31527.0],["2004-07-02",297.45,297.9,290.55,291.9,17473.0],["2004-07-06",291.0,291.0,277.5,279.3,43280.0],["2004-07-07",285.0,292.2,281.85,285.0,45133.0],["2004-07-08",285.0,287.1,277.05,280.5,37920.0],["2004-07-09",283.05,286.95,274.5,274.95,19820.0],["2004-07-12",274.8,281.7,270.0,270.75,46313.0],["2004-07-13",270.9,278.1,270.9,274.65,27660.0],["2004-07-14",273.6,275.1,270.9,273.15,29880.0],["2004-07-15",273.15,276.9,265.65,267.0,50293.0],["2004-07-16",267.9,270.3,262.65,264.0,35307.0],["2004-07-19",262.65,266.85,252.3,253.5,58040.0],["2004-07-20",252.0,256.65,251.1,256.5,61093.0],["2004-07-21",254.55,257.85,243.15,246.0,42020.0],["2004-07-22",247.05,256.35,240.3,252.9,55247.0],["2004-07-23",251.1,256.8,249.9,256.8,37147.0],["2004-07-26",254.4,257.25,248.1,252.15,56160.0],["2004-07-27",250.2,262.5,247.5,260.55,33620.0],["2004-07-28",260.55,260.55,244.2,255.15,38173.0],["2004-07-29",252.45,259.65,249.3,257.4,28180.0],["2004-07-30",257.7,265.05,253.2,263.1,29353.0],["2004-08-02",259.65,265.2,255.45,262.65,27060.0],["2004-08-03",263.7,263.7,252.3,254.1,32133.0],["2004-08-04",252.9,253.05,244.65,248.85,17940.0],["2004-08-05",247.35,248.85,135.75,156.75,1683327.0],["2004-08-06",146.4,166.65,144.6,151.5,198740.0],["2004-08-09",150.15,159.0,141.45,145.35,104840.0],["2004-08-10",143.1,162.45,142.5,161.7,132367.0],["2004-08-11",157.8,176.25,152.7,174.75,123700.0],["2004-08-12",171.15,180.9,170.4,174.75,77213.0],["2004-08-13",175.95,177.45,165.9,168.0,46253.0],["2004-08-16",172.35,189.3,171.9,180.45,105600.0],["2004-08-17",180.9,187.5,180.9,186.0,60107.0],["2004-08-18",188.7,197.4,181.05,196.8,53433.0],["2004-08-19",196.8,198.3,192.0,196.05,64493.0],["2004-08-20",195.75,198.6,193.05,197.25,36007.0],["2004-08-23",196.65,199.35,189.9,190.65,37527.0],["2004-08-24",190.35,194.55,187.8,191.25,29720.0],["2004-08-25",192.6,195.0,187.5,194.55,20713.0],["2004-08-26",192.75,196.5,192.0,194.55,40080.0],["2004-08-27",195.9,209.25,195.0,200.85,86193.0],["2004-08-30",204.75,204.75,184.2,189.0,49507.0],["2004-08-31",189.45,193.2,187.95,191.1,33667.0],["2004-09-01",191.1,195.75,187.65,193.65,72460.0],["2004-09-02",191.85,202.5,187.35,198.15,32120.0],["2004-09-03",200.4,202.05,194.25,197.7,21813.0],["2004-09-07",196.35,228.0,195.0,208.8,173193.0],["2004-09-08",210.0,217.2,201.15,207.6,57800.0],["2004-09-09",207.3,212.25,206.1,211.5,32100.0],["2004-09-10",211.5,225.75,210.0,223.65,57253.0],["2004-09-13",224.4,228.15,219.75,224.55,44347.0],["2004-09-14",224.85,225.9,217.5,222.0,38140.0],["2004-09-15",222.0,224.85,216.15,221.85,39933.0],["2004-09-16",221.55,226.8,221.25,223.5,25287.0],["2004-09-17",224.85,225.0,217.5,223.05,46847.0],["2004-09-20",225.6,225.6,212.85,216.0,36253.0],["2004-09-21",220.5,223.05,215.25,221.25,27273.0],["2004-09-22",219.75,221.4,213.3,215.1,32380.0],["2004-09-23",213.9,220.8,212.7,218.1,22893.0],["2004-09-24",219.75,227.25,213.9,214.95,35147.0],["2004-09-27",213.0,215.85,209.85,214.2,29293.0],["2004-09-28",216.0,223.5,214.05,218.7,26453.0],["2004-09-29",220.8,224.25,218.55,223.5,34633.0],["2004-09-30",224.25,225.0,213.9,217.2,27033.0],["2004-10-01",218.25,222.75,216.75,221.1,35453.0],["2004-10-04",220.35,224.4,220.35,222.6,22773.0],["2004-10-05",227.1,235.35,222.0,226.8,42100.0],["2004-10-06",227.4,228.6,222.15,226.5,19500.0],["2004-10-07",225.15,226.65,219.15,220.8,24980.0],["2004-10-08",223.65,223.65,214.5,217.5,17660.0],["2004-10-11",216.75,218.7,216.15,216.15,15367.0],["2004-10-12",217.5,217.5,211.95,215.55,17407.0],["2004-10-13",214.2,216.0,207.9,209.25,36747.0],["2004-10-14",210.6,219.15,210.3,211.8,41993.0],["2004-10-15",211.95,217.5,206.55,215.55,46847.0],["2004-10-18",217.05,218.25,213.45,217.65,27367.0],["2004-10-19",219.0,219.6,214.2,214.5,23940.0],["2004-10-20",213.45,216.9,210.3,214.35,20487.0],["2004-10-21",214.05,217.2,210.9,213.45,17060.0],["2004-10-22",213.3,215.7,209.1,211.35,40953.0],["2004-10-25",210.6,214.2,209.55,209.85,25060.0],["2004-10-26",210.0,213.0,204.9,210.0,29427.0],["2004-10-27",212.7,224.55,210.0,223.05,51820.0],["2004-10-28",220.05,222.15,217.2,219.9,41460.0],["2004-10-29",218.55,220.35,212.4,216.15,35593.0],["2004-11-01",214.8,218.25,211.8,213.15,56667.0],["2004-11-02",216.15,218.4,211.05,212.4,26973.0],["2004-11-03",217.05,222.45,213.15,221.85,49173.0],["2004-11-04",220.2,224.55,211.5,223.95,30113.0],["2004-11-05",227.25,238.95,225.0,237.6,56567.0],["2004-11-08",235.2,237.6,231.6,236.55,37553.0],["2004-11-09",235.5,238.5,233.7,235.2,27960.0],["2004-11-10",237.45,243.0,234.0,236.7,30253.0],["2004-11-11",233.85,243.0,233.7,238.5,19653.0],["2004-11-12",239.25,240.0,230.4,237.3,28307.0],["2004-11-15",235.5,244.65,232.65,244.35,24773.0],["2004-11-16",244.2,247.05,239.25,242.85,33593.0],["2004-11-17",241.05,251.1,240.6,245.1,25127.0],["2004-11-18",243.0,244.95,235.5,238.2,34947.0],["2004-11-19",235.35,239.4,225.0,226.35,67773.0],["2004-11-22",226.5,230.25,219.75,220.95,65387.0],["2004-11-23",223.2,223.2,212.7,220.35,80853.0],["2004-11-24",218.85,224.55,218.7,220.2,33893.0],["2004-11-26",219.45,223.05,219.45,222.75,13640.0],["2004-11-29",222.75,231.15,220.95,226.35,69613.0],["2004-11-30",227.25,280.35,226.8,280.35,427427.0],["2004-12-01",292.2,304.65,277.5,291.0,388327.0],["2004-12-02",292.5,308.55,290.4,301.8,146273.0],["2004-12-03",298.65,304.05,288.3,291.9,102667.0],["2004-12-06",294.15,294.3,282.75,289.35,69647.0],["2004-12-07",283.05,290.55,277.5,279.0,62413.0],["2004-12-08",280.5,291.0,278.55,282.9,98140.0],["2004-12-09",280.95,283.05,276.75,279.75,39053.0],["2004-12-10",279.0,282.9,276.15,281.25,41760.0],["2004-12-13",281.25,288.0,275.85,285.45,50560.0],["2004-12-14",286.5,294.0,281.1,291.9,48767.0],["2004-12-15",291.0,293.1,285.0,291.9,35773.0],["2004-12-16",290.4,298.65,290.4,293.55,32420.0],["2004-12-17",288.75,291.15,274.8,284.4,81440.0],["2004-12-20",283.65,292.5,282.9,286.95,65867.0],["2004-12-21",285.0,295.5,285.0,294.15,39967.0],["2004-12-22",295.35,301.2,294.75,295.2,49493.0],["2004-12-23",298.8,299.25,294.15,297.3,22227.0],["2004-12-27",298.2,298.65,290.4,294.75,19693.0],["2004-12-28",294.75,304.2,291.45,301.05,27513.0],["2004-12-29",301.5,307.65,298.8,306.9,38867.0],["2004-12-30",308.25,309.3,301.5,306.0,23007.0],["2004-12-31",309.15,309.15,301.2,303.6,17533.0],["2005-01-03",304.35,308.55,293.25,296.4,31300.0],["2005-01-04",301.5,308.1,283.5,288.45,45113.0],["2005-01-05",286.35,290.25,278.25,282.0,31993.0],["2005-01-06",285.9,288.75,281.55,286.35,26433.0],["2005-01-07",288.75,289.95,282.0,287.85,21627.0],["2005-01-10",288.75,297.9,287.55,297.0,39833.0],["2005-01-11",295.2,296.7,281.4,285.0,47713.0],["2005-01-12",284.4,285.75,280.05,285.15,37947.0],["2005-01-13",285.0,285.0,278.25,279.9,32120.0],["2005-01-14",280.95,283.5,277.05,279.15,46047.0],["2005-01-18",281.85,294.45,276.6,288.3,89733.0],["2005-01-19",287.7,289.5,278.55,283.5,72887.0],["2005-01-20",283.35,286.5,278.55,281.7,34973.0],["2005-01-21",283.5,283.5,266.4,269.1,51200.0],["2005-01-24",269.4,275.55,253.8,255.45,50820.0],["2005-01-25",260.1,269.7,256.5,257.25,47633.0],["2005-01-26",258.0,259.8,254.25,256.8,61600.0],["2005-01-27",259.2,267.3,259.2,264.75,40287.0],["2005-01-28",269.25,269.25,256.65,259.5,29833.0],["2005-01-31",261.3,264.0,247.5,252.75,82500.0],["2005-02-01",252.0,255.15,249.75,255.0,56807.0],["2005-02-02",255.3,258.75,248.25,255.0,39107.0],["2005-02-03",252.9,272.7,252.9,271.2,113113.0],["2005-02-04",270.3,287.4,270.3,284.25,115973.0],["2005-02-07",286.2,286.2,277.35,281.1,35033.0],["2005-02-08",280.5,281.55,271.5,278.1,50840.0],["2005-02-09",276.75,277.05,266.85,267.9,45533.0],["2005-02-10",271.5,273.15,261.0,264.75,28660.0],["2005-02-11",264.15,274.8,258.75,271.2,68833.0],["2005-02-14",270.45,273.0,262.5,268.95,67120.0],["2005-02-15",268.2,271.2,259.05,260.85,57607.0],["2005-02-16",261.0,265.5,258.9,262.8,49093.0],["2005-02-17",264.3,264.75,258.75,261.15,35227.0],["2005-02-18",260.7,263.4,259.95,262.65,24913.0],["2005-02-22",262.5,266.1,259.05,260.4,55233.0],["2005-02-23",261.0,265.65,256.65,263.4,49920.0],["2005-02-24",261.6,265.35,259.65,263.7,52507.0],["2005-02-25",262.65,271.5,258.9,268.5,65707.0],["2005-02-28",267.0,268.2,253.95,260.1,46987.0],["2005-03-01",258.9,266.4,256.5,265.5,96627.0],["2005-03-02",280.95,283.5,256.65,263.4,561920.0],["2005-03-03",262.65,262.8,219.45,241.2,421573.0],["2005-03-04",243.6,245.7,227.85,228.75,103853.0],["2005-03-07",226.95,235.2,221.7,223.65,77213.0],["2005-03-08",224.85,226.5,215.1,217.05,94240.0],["2005-03-09",217.35,221.1,213.6,218.25,62480.0],["2005-03-10",218.85,225.75,215.1,217.5,81367.0],["2005-03-11",219.75,220.5,211.05,213.45,46533.0],["2005-03-14",213.45,226.65,211.5,226.35,81633.0],["2005-03-15",224.7,233.25,219.6,222.6,95060.0],["2005-03-16",219.75,222.75,204.6,207.15,104080.0],["2005-03-17",206.85,207.0,200.25,201.45,99960.0],["2005-03-18",200.25,203.7,199.8,201.9,40593.0],["2005-03-21",201.9,204.9,199.95,202.8,52140.0],["2005-03-22",201.45,204.15,200.1,201.15,64300.0],["2005-03-23",199.8,217.2,199.8,212.85,120647.0],["2005-03-24",214.2,225.0,212.25,222.15,115073.0],["2005-03-28",225.15,225.45,217.5,218.4,85153.0],["2005-03-29",217.65,218.4,207.0,207.15,80233.0],["2005-03-30",209.85,215.25,207.0,211.65,67393.0],["2005-03-31",211.65,213.15,206.4,209.1,74433.0],["2005-04-01",210.0,213.3,204.0,205.8,75420.0],["2005-04-04",204.3,210.9,200.25,208.5,81473.0],["2005-04-05",213.3,220.8,210.0,211.65,106607.0],["2005-04-06",211.65,217.8,210.3,217.05,75973.0],["2005-04-07",217.65,218.25,211.5,214.05,51473.0],["2005-04-08",214.05,216.45,211.65,214.2,29653.0],["2005-04-11",214.05,223.65,214.05,218.85,62293.0],["2005-04-12",217.95,223.05,211.95,220.05,54180.0],["2005-04-13",219.15,222.0,213.45,214.95,33900.0],["2005-04-14",214.35,215.25,211.65,212.85,51487.0],["2005-04-15",213.0,225.0,212.1,217.5,60767.0],["2005-04-18",219.15,220.2,212.85,215.55,43540.0],["2005-04-19",215.85,223.35,215.1,222.0,70160.0],["2005-04-20",222.0,228.0,221.1,222.3,62420.0],["2005-04-21",227.85,228.0,213.0,214.5,124173.0],["2005-04-22",214.35,225.0,212.4,218.55,63020.0],["2005-04-25",219.0,221.7,216.45,220.95,18653.0],["2005-04-26",220.95,225.0,217.65,220.95,31240.0],["2005-04-27",220.5,223.35,214.2,219.6,28920.0],["2005-04-28",218.7,220.8,210.45,211.2,39647.0],["2005-04-29",210.9,218.4,207.75,213.9,43220.0],["2005-05-02",214.5,219.3,213.9,218.4,30880.0],["2005-05-03",219.6,221.25,216.15,218.4,30820.0],["2005-05-04",221.1,222.9,218.55,221.25,35440.0],["2005-05-05",220.8,222.75,216.9,219.6,34400.0],["2005-05-06",219.75,222.9,214.05,215.7,55473.0],["2005-05-09",214.95,218.1,214.65,217.65,38593.0],["2005-05-10",217.95,238.35,215.1,234.6,146020.0],["2005-05-11",234.6,237.9,226.5,235.35,81653.0],["2005-05-12",234.9,244.05,234.9,238.65,62953.0],["2005-05-13",239.85,254.7,239.4,247.65,144853.0],["2005-05-16",249.75,253.65,246.0,250.5,42860.0],["2005-05-17",248.1,250.2,245.25,248.85,42667.0],["2005-05-18",248.7,255.0,248.7,253.65,55120.0],["2005-05-19",255.0,258.45,250.95,257.7,48227.0],["2005-05-20",258.3,258.3,251.4,255.6,42187.0],["2005-05-23",256.8,259.65,254.7,255.0,43827.0],["2005-05-24",250.95,261.9,247.2,258.75,58060.0],["2005-05-25",259.35,270.6,259.05,266.55,104433.0],["2005-05-26",267.75,269.85,252.75,268.65,74827.0],["2005-05-27",268.65,273.6,265.65,273.0,33107.0],["2005-05-31",273.9,277.95,272.25,274.35,54833.0],["2005-06-01",276.3,279.9,272.25,272.85,48227.0],["2005-06-02",272.4,273.75,266.4,270.3,65393.0],["2005-06-03",271.5,271.5,262.5,264.0,54927.0],["2005-06-06",263.25,263.4,257.55,262.05,65153.0],["2005-06-07",264.45,266.7,260.1,261.75,51787.0],["2005-06-08",262.5,264.6,260.25,261.75,36500.0],["2005-06-09",264.15,269.7,260.25,269.4,47040.0],["2005-06-10",269.7,271.8,266.85,268.65,69607.0],["2005-06-13",268.05,272.1,267.45,269.85,27693.0],["2005-06-14",268.5,270.0,262.05,267.3,54760.0],["2005-06-15",269.1,269.4,262.5,264.3,34560.0],["2005-06-16",266.85,277.35,263.25,275.7,65907.0],["2005-06-17",276.75,285.45,276.0,285.3,71007.0],["2005-06-20",285.75,288.15,276.9,281.1,80053.0],["2005-06-21",280.35,288.75,275.7,276.45,87647.0],["2005-06-22",278.25,283.8,271.65,276.0,76533.0],["2005-06-23",275.85,277.35,264.75,267.6,75760.0],["2005-06-24",265.65,270.75,259.5,261.15,210527.0],["2005-06-27",257.25,258.75,250.05,250.8,97987.0],["2005-06-28",249.9,259.35,249.75,258.9,102433.0],["2005-06-29",259.5,266.85,255.6,258.15,41467.0],["2005-06-30",258.75,259.95,251.4,252.45,53187.0],["2005-07-01",251.1,257.25,251.1,256.65,41793.0],["2005-07-05",256.05,262.5,255.45,259.5,50767.0],["2005-07-06",259.5,264.75,256.5,258.0,33093.0],["2005-07-07",255.45,270.75,252.6,269.25,111620.0],["2005-07-08",271.05,277.2,268.5,276.6,41587.0],["2005-07-11",276.6,277.5,269.4,277.05,42280.0],["2005-07-12",265.95,268.35,257.25,263.4,182933.0],["2005-07-13",263.4,266.7,262.35,266.1,39627.0],["2005-07-14",269.85,270.75,262.35,269.25,47560.0],["2005-07-15",270.3,278.25,268.2,277.2,58547.0],["2005-07-18",277.2,281.1,277.05,277.65,34380.0],["2005-07-19",277.5,277.8,262.5,270.3,109987.0],["2005-07-20",268.95,280.5,267.3,280.2,106833.0],["2005-07-21",278.1,292.5,273.0,288.6,129467.0],["2005-07-22",289.5,291.0,282.9,291.0,72307.0],["2005-07-25",289.35,291.15,285.6,290.25,61153.0],["2005-07-26",290.4,297.0,282.3,283.35,94887.0],["2005-07-27",285.6,285.6,274.95,279.45,94267.0],["2005-07-28",281.7,284.4,276.0,279.0,55207.0],["2005-07-29",278.85,283.35,276.75,281.4,30840.0],["2005-08-01",282.15,288.3,280.35,282.9,35820.0],["2005-08-02",283.65,289.5,283.05,288.9,33493.0],["2005-08-03",288.45,289.5,282.9,285.6,43347.0],["2005-08-04",284.1,285.0,276.0,277.05,26433.0],["2005-08-05",277.05,277.05,262.65,266.4,87367.0],["2005-08-08",266.4,266.4,256.5,260.1,65587.0],["2005-08-09",261.15,265.95,258.75,262.5,25673.0],["2005-08-10",264.75,268.05,255.3,257.1,51673.0],["2005-08-11",258.0,264.3,255.75,263.1,57653.0],["2005-08-12",263.25,264.0,257.25,260.25,57260.0],["2005-08-15",260.25,267.75,259.5,264.3,31407.0],["2005-08-16",263.25,266.1,258.0,262.2,35313.0],["2005-08-17",262.05,264.0,258.45,258.75,68260.0],["2005-08-18",258.6,258.6,250.8,254.55,97953.0],["2005-08-19",255.0,256.35,251.7,252.3,48700.0],["2005-08-22",254.85,257.7,249.75,253.2,53480.0],["2005-08-23",253.5,256.65,247.8,249.6,55047.0],["2005-08-24",255.6,256.95,243.9,245.1,123400.0],["2005-08-25",245.55,249.45,242.55,246.3,50060.0],["2005-08-26",246.6,247.5,241.5,243.75,46960.0],["2005-08-29",245.25,250.65,242.85,247.35,60707.0],["2005-08-30",248.25,253.5,246.15,250.5,107160.0],["2005-08-31",253.35,257.25,252.15,256.2,75573.0],["2005-09-01",257.1,263.4,257.1,260.85,96987.0],["2005-09-02",261.0,270.0,261.0,268.05,118627.0],["2005-09-06",269.7,273.3,257.7,259.95,128340.0],["2005-09-07",260.85,302.85,260.85,287.1,527067.0],["2005-09-08",287.1,287.1,287.1,287.1,40.0],["2005-09-09",317.4,322.8,291.0,293.85,1219187.0],["2005-09-12",296.25,296.25,273.9,281.25,227507.0],["2005-09-13",279.75,281.85,271.5,273.3,122993.0],["2005-09-14",275.55,275.7,265.65,269.85,107953.0],["2005-09-15",270.9,271.8,266.25,269.7,77707.0],["2005-09-16",270.45,273.3,264.6,271.5,121007.0],["2005-09-19",270.3,276.9,267.6,269.55,69760.0],["2005-09-20",270.15,273.15,265.8,268.5,51593.0],["2005-09-21",268.5,269.55,255.0,256.95,93133.0],["2005-09-22",248.25,252.0,240.45,243.6,318227.0],["2005-09-23",245.4,246.6,238.65,244.95,424987.0],["2005-09-26",244.95,249.0,243.9,246.15,202373.0],["2005-09-27",246.3,257.85,245.55,256.35,243127.0],["2005-09-28",257.85,262.2,254.25,256.95,170400.0],["2005-09-29",260.55,261.45,255.3,259.2,74833.0],["2005-09-30",258.75,260.4,249.9,254.25,86840.0],["2005-10-03",252.9,254.85,245.25,250.8,99327.0],["2005-10-04",252.45,258.3,249.0,254.4,97687.0],["2005-10-05",255.9,257.55,245.25,245.4,56320.0],["2005-10-06",247.05,249.15,236.85,240.0,96227.0],["2005-10-07",241.95,244.95,238.5,242.1,60967.0],["2005-10-10",243.9,246.45,238.5,239.85,49287.0],["2005-10-11",241.5,244.65,223.05,225.0,179667.0],["2005-10-12",225.0,231.45,222.15,225.0,100093.0],["2005-10-13",238.8,245.1,228.45,241.2,337600.0],["2005-10-14",244.5,246.0,234.75,239.25,122147.0],["2005-10-17",239.25,241.35,232.95,238.35,49033.0],["2005-10-18",238.8,239.25,233.25,234.6,73860.0],["2005-10-19",235.05,235.05,224.25,230.85,106687.0],["2005-10-20",230.25,232.2,225.15,227.25,71853.0],["2005-10-21",227.7,231.3,224.25,225.15,47273.0],["2005-10-24",226.05,231.15,226.05,230.7,54513.0],["2005-10-25",230.1,231.75,225.6,228.9,55000.0],["2005-10-26",228.75,239.25,228.0,234.15,113273.0],["2005-10-27",233.4,234.0,220.5,221.4,93460.0],["2005-10-28",222.3,223.5,204.45,219.9,225893.0],["2005-10-31",218.85,227.25,217.5,225.9,56593.0],["2005-11-01",225.9,227.1,221.4,222.3,35387.0],["2005-11-02",223.5,229.5,222.45,229.35,53400.0],["2005-11-03",231.0,233.7,226.8,227.7,52153.0],["2005-11-04",232.5,239.4,229.8,238.05,90053.0],["2005-11-07",236.25,243.0,235.95,241.65,66187.0],["2005-11-08",242.1,242.1,229.8,231.45,85647.0],["2005-11-09",231.75,235.05,229.95,230.7,34133.0],["2005-11-10",231.0,239.7,228.45,237.75,49820.0],["2005-11-11",237.6,242.55,237.3,240.9,70427.0],["2005-11-14",240.15,243.9,236.7,239.4,51753.0],["2005-11-15",239.7,241.5,235.5,235.65,44160.0],["2005-11-16",235.65,238.65,228.75,234.45,96133.0],["2005-11-17",233.25,241.35,233.25,240.45,49740.0],["2005-11-18",242.25,243.9,237.9,242.4,37880.0],["2005-11-21",244.5,254.55,242.7,252.9,79280.0],["2005-11-22",253.8,259.2,251.85,257.1,125327.0],["2005-11-23",257.55,262.2,256.05,260.85,53007.0],["2005-11-25",260.25,262.8,259.65,262.35,35907.0],["2005-11-28",262.2,262.5,256.8,257.4,72747.0],["2005-11-29",258.15,259.35,248.7,250.95,60727.0],["2005-11-30",251.25,258.15,250.95,253.05,46993.0],["2005-12-01",255.15,258.6,253.35,257.4,50647.0],["2005-12-02",259.05,259.05,251.4,254.25,58653.0],["2005-12-05",254.85,255.0,248.4,250.5,74973.0],["2005-12-06",249.75,255.15,248.4,251.85,33820.0],["2005-12-07",250.5,254.1,244.65,250.05,44000.0],["2005-12-08",246.9,255.6,246.9,252.6,56387.0],["2005-12-09",253.8,256.05,251.25,252.9,52360.0],["2005-12-12",252.75,255.6,249.3,252.3,39453.0],["2005-12-13",251.25,253.95,250.5,252.15,40793.0],["2005-12-14",251.1,255.15,249.75,250.05,45220.0],["2005-12-15",252.0,254.25,249.75,250.35,51113.0],["2005-12-16",252.0,252.75,244.8,247.5,73887.0],["2005-12-19",246.6,248.1,236.1,236.85,87960.0],["2005-12-20",237.9,240.0,231.0,232.95,49440.0],["2005-12-21",232.95,238.5,231.75,237.75,51900.0],["2005-12-22",237.15,243.0,237.15,242.55,40760.0],["2005-12-23",246.0,248.55,244.5,247.65,52060.0],["2005-12-27",248.25,249.0,244.2,244.5,40060.0],["2005-12-28",246.3,247.35,242.25,242.25,37213.0],["2005-12-29",243.75,243.75,240.75,243.15,44433.0],["2005-12-30",241.65,248.25,240.3,246.9,59413.0],["2006-01-03",248.4,249.15,240.45,246.6,71067.0],["2006-01-04",247.2,252.75,244.5,252.3,141353.0],["2006-01-05",252.75,266.4,251.25,264.75,206680.0],["2006-01-06",267.0,272.4,266.4,270.75,133647.0],["2006-01-09",271.8,280.5,270.75,279.9,184520.0],["2006-01-10",280.8,283.2,276.75,281.7,103393.0],["2006-01-11",281.55,282.75,271.5,274.35,87273.0],["2006-01-12",273.6,279.0,270.3,271.65,40360.0],["2006-01-13",286.35,306.3,285.6,300.0,724347.0],["2006-01-17",299.7,300.75,288.75,293.85,140540.0],["2006-01-18",291.0,293.55,284.25,289.8,104027.0],["2006-01-19",292.2,295.35,286.8,290.55,56353.0],["2006-01-20",289.35,294.6,283.2,288.75,97360.0],["2006-01-23",291.0,292.5,286.2,288.75,81680.0],["2006-01-24",293.85,293.85,286.8,289.65,99520.0],["2006-01-25",293.25,300.0,282.75,289.5,154280.0],["2006-01-26",291.75,312.15,285.0,309.3,335853.0],["2006-01-27",317.25,333.75,306.3,311.25,855080.0],["2006-01-30",301.5,302.25,285.0,298.35,630653.0],["2006-01-31",298.05,307.5,291.9,296.55,175200.0],["2006-02-01",291.9,297.75,290.85,296.1,97533.0],["2006-02-02",293.55,294.75,285.6,292.35,115687.0],["2006-02-03",291.3,295.65,288.75,292.2,67300.0],["2006-02-06",295.05,297.45,292.35,296.1,72500.0],["2006-02-07",294.9,301.5,293.1,297.6,78100.0],["2006-02-08",295.5,301.5,292.5,296.1,95780.0],["2006-02-09",297.45,300.9,294.6,296.4,86300.0],["2006-02-10",294.75,306.0,285.6,303.45,189473.0],["2006-02-13",305.25,315.15,304.5,310.2,205033.0],["2006-02-14",315.0,315.0,301.05,309.0,108793.0],["2006-02-15",308.1,321.15,304.65,321.15,153100.0],["2006-02-16",321.0,327.75,319.8,325.8,183160.0],["2006-02-17",324.45,327.0,318.75,318.9,72560.0],["2006-02-21",319.95,324.6,310.5,314.7,80147.0],["2006-02-22",316.5,327.9,315.15,326.4,94987.0],["2006-02-23",327.0,327.9,320.7,322.5,102093.0],["2006-02-24",321.75,322.5,315.0,320.7,72533.0],["2006-02-27",322.5,328.95,315.15,324.75,76513.0],["2006-02-28",323.4,324.9,311.85,313.65,73920.0],["2006-03-01",306.9,309.75,298.65,307.95,146320.0],["2006-03-02",307.2,308.25,300.0,303.6,88400.0],["2006-03-03",301.2,310.95,299.1,305.55,71067.0],["2006-03-06",304.95,307.8,297.45,299.7,141060.0],["2006-03-07",297.75,302.4,296.1,298.95,72013.0],["2006-03-08",297.3,306.45,297.3,304.8,99920.0],["2006-03-09",304.5,307.95,300.0,300.9,66973.0],["2006-03-10",300.3,301.95,297.0,298.5,82240.0],["2006-03-13",299.1,307.5,299.1,300.75,93013.0],["2006-03-14",300.75,305.25,291.6,292.8,138493.0],["2006-03-15",294.0,295.35,287.7,289.35,92420.0],["2006-03-16",288.6,292.2,284.25,286.8,86587.0],["2006-03-17",288.75,290.4,285.0,286.5,112773.0],["2006-03-20",286.5,293.4,285.3,289.95,79067.0],["2006-03-21",291.75,295.8,288.15,291.75,58367.0],["2006-03-22",291.75,295.8,286.5,294.75,81740.0],["2006-03-23",294.75,295.8,287.55,290.55,49233.0],["2006-03-24",288.75,295.5,288.0,295.2,48060.0],["2006-03-27",295.5,297.0,291.75,295.35,38280.0],["2006-03-28",293.85,296.25,291.6,293.1,57960.0],["2006-03-29",294.45,309.15,293.55,307.2,156780.0],["2006-03-30",307.5,311.25,305.25,306.3,71460.0],["2006-03-31",307.5,309.3,301.35,305.7,68013.0],["2006-04-03",306.6,308.55,301.95,302.4,89540.0],["2006-04-04",302.4,312.6,300.45,309.75,69740.0],["2006-04-05",310.5,310.65,304.5,307.65,74160.0],["2006-04-06",307.65,312.75,300.0,301.8,76733.0],["2006-04-07",302.55,308.25,294.0,295.8,92847.0],["2006-04-10",301.05,301.05,295.05,300.0,103827.0],["2006-04-11",301.35,301.5,292.65,297.6,60320.0],["2006-04-12",295.65,307.2,295.65,307.05,76793.0],["2006-04-13",307.05,318.15,306.3,315.15,80707.0],["2006-04-17",315.0,315.75,310.05,313.2,102907.0],["2006-04-18",309.45,316.2,305.25,313.5,96720.0],["2006-04-19",308.1,318.75,306.15,318.15,64727.0],["2006-04-20",317.7,322.5,315.3,321.0,65973.0],["2006-04-21",320.7,323.85,315.45,318.3,84893.0],["2006-04-24",317.1,318.75,312.0,318.15,59827.0],["2006-04-25",318.0,319.35,312.6,315.0,104193.0],["2006-04-26",314.7,317.1,307.05,310.2,79667.0],["2006-04-27",308.4,315.45,306.0,310.35,86207.0],["2006-04-28",321.6,326.1,318.75,322.65,312220.0],["2006-05-01",325.95,330.0,322.5,323.55,126907.0],["2006-05-02",324.0,329.25,314.1,319.5,161893.0],["2006-05-03",320.55,325.2,317.4,320.85,116953.0],["2006-05-04",321.6,331.5,321.45,327.9,110867.0],["2006-05-05",331.05,344.4,329.55,341.25,133333.0],["2006-05-08",341.25,348.0,336.9,340.05,169887.0],["2006-05-09",340.5,341.7,330.75,336.3,140147.0],["2006-05-10",334.5,337.5,328.5,334.5,80780.0],["2006-05-11",336.15,337.05,312.75,322.35,169460.0],["2006-05-12",318.75,319.95,303.9,307.05,183687.0],["2006-05-15",305.25,308.7,297.15,302.55,137273.0],["2006-05-16",305.1,309.6,299.1,300.0,130420.0],["2006-05-17",298.8,301.5,291.75,297.45,88113.0],["2006-05-18",298.65,301.8,284.1,292.2,107633.0],["2006-05-19",292.05,297.75,285.45,295.5,171227.0],["2006-05-22",295.65,299.25,286.5,287.25,115067.0],["2006-05-23",289.2,292.8,286.35,286.35,51553.0],["2006-05-24",286.05,291.6,275.4,285.75,118433.0],["2006-05-25",288.0,289.35,281.7,284.55,71507.0],["2006-05-26",288.6,299.4,288.6,296.55,103420.0],["2006-05-30",296.7,298.8,290.4,294.0,83447.0],["2006-05-31",295.95,300.75,292.65,299.85,113973.0],["2006-06-01",300.15,309.15,299.4,309.15,85327.0],["2006-06-02",310.35,315.9,309.6,315.3,107327.0],["2006-06-05",316.2,318.3,300.15,303.15,113927.0],["2006-06-06",300.6,311.55,295.95,299.55,139400.0],["2006-06-07",299.1,312.9,296.55,302.4,112127.0],["2006-06-08",299.7,304.2,291.6,301.05,126087.0],["2006-06-09",299.55,311.55,295.35,295.65,99167.0],["2006-06-12",302.1,303.0,281.4,282.15,169333.0],["2006-06-13",284.85,286.95,270.15,272.25,177880.0],["2006-06-14",271.05,274.95,267.75,273.15,120187.0],["2006-06-15",274.65,283.35,272.55,281.1,109813.0],["2006-06-16",280.65,281.7,267.9,270.6,210333.0],["2006-06-19",271.65,271.65,259.35,261.3,150700.0],["2006-06-20",259.5,260.55,252.9,254.85,145467.0],["2006-06-21",254.85,257.7,248.25,254.85,102887.0],["2006-06-22",259.65,261.3,252.15,255.6,111853.0],["2006-06-23",257.25,263.25,250.65,259.2,60887.0],["2006-06-26",262.35,267.9,259.95,266.55,99327.0],["2006-06-27",267.0,268.35,254.25,255.75,156613.0],["2006-06-28",257.25,262.5,254.1,260.1,167267.0],["2006-06-29",262.05,269.25,260.1,268.2,107720.0],["2006-06-30",270.0,279.15,265.05,275.1,115520.0],["2006-07-03",275.25,278.25,269.4,277.95,58060.0],["2006-07-05",276.3,276.75,268.05,268.8,67527.0],["2006-07-06",267.9,268.5,261.9,263.55,74233.0],["2006-07-07",261.15,261.45,255.9,257.85,97413.0],["2006-07-10",257.7,258.75,254.85,255.45,49080.0],["2006-07-11",255.3,264.3,254.25,261.75,88247.0],["2006-07-12",262.5,267.75,254.7,255.9,79933.0],["2006-07-13",255.0,255.75,251.4,253.2,93167.0],["2006-07-14",252.0,254.1,248.25,249.75,124080.0],["2006-07-17",248.7,254.85,237.9,241.95,156133.0],["2006-07-18",243.15,246.45,228.45,232.5,290780.0],["2006-07-19",232.5,243.6,228.3,239.1,170940.0],["2006-07-20",238.65,257.1,233.55,250.35,336600.0],["2006-07-21",249.75,250.5,240.6,244.5,112060.0],["2006-07-24",246.0,255.0,244.95,253.05,113480.0],["2006-07-25",254.25,256.2,248.4,251.4,104760.0],["2006-07-26",251.7,254.85,244.95,250.05,116827.0],["2006-07-27",251.85,253.35,243.15,247.05,74300.0],["2006-07-28",248.25,249.6,243.75,247.5,63333.0],["2006-07-31",246.9,249.0,240.0,244.5,113693.0],["2006-08-01",242.25,244.5,239.1,242.1,86140.0],["2006-08-02",239.85,241.8,235.8,240.75,114093.0],["2006-08-03",239.1,252.3,236.25,248.1,113453.0],["2006-08-04",251.7,256.35,242.25,244.35,77540.0],["2006-08-07",242.55,244.5,240.45,241.5,76527.0],["2006-08-08",241.65,247.05,237.15,240.15,93527.0],["2006-08-09",240.75,248.25,240.6,245.85,93067.0],["2006-08-10",244.5,251.25,240.75,247.05,120900.0],["2006-08-11",247.2,248.1,242.25,242.55,46287.0],["2006-08-14",243.15,246.0,240.75,240.9,54733.0],["2006-08-15",243.45,247.35,241.5,245.85,51767.0],["2006-08-16",247.65,250.8,242.85,245.4,118853.0],["2006-08-17",245.55,255.3,242.55,252.0,114467.0],["2006-08-18",258.9,262.65,252.0,259.95,200680.0],["2006-08-21",260.55,262.35,254.55,257.4,89620.0],["2006-08-22",258.0,261.75,255.3,258.45,59593.0],["2006-08-23",258.0,260.85,251.55,253.05,53867.0],["2006-08-24",254.4,258.75,253.65,256.2,65233.0],["2006-08-25",256.8,262.95,255.0,261.6,69773.0],["2006-08-28",262.2,266.85,261.15,264.45,80120.0],["2006-08-29",263.55,268.95,261.45,268.2,55827.0],["2006-08-30",269.25,271.65,265.8,267.15,45867.0],["2006-08-31",267.75,268.35,259.35,262.8,85613.0],["2006-09-01",264.6,265.8,260.25,260.85,95973.0],["2006-09-05",258.75,258.9,250.05,250.8,116773.0],["2006-09-06",248.85,249.75,242.85,245.4,123373.0],["2006-09-07",244.05,244.95,237.9,239.55,85907.0],["2006-09-08",241.5,241.5,236.85,238.35,63967.0],["2006-09-11",237.75,239.7,231.15,236.25,113207.0],["2006-09-12",237.6,237.75,232.05,235.2,135673.0],["2006-09-13",234.45,236.25,232.2,235.05,108240.0],["2006-09-14",236.25,238.35,227.25,227.55,235760.0],["2006-09-15",229.2,229.35,216.6,222.15,298627.0],["2006-09-18",223.5,225.3,204.9,209.4,478627.0],["2006-09-19",212.25,218.1,207.75,214.65,313407.0],["2006-09-20",214.8,216.45,211.35,215.4,127900.0],["2006-09-21",216.15,216.15,199.2,200.55,361867.0],["2006-09-22",200.55,201.6,190.65,196.5,274407.0],["2006-09-25",196.5,201.0,195.15,199.95,119433.0],["2006-09-26",200.25,200.85,196.5,199.95,121413.0],["2006-09-27",198.9,209.7,198.9,208.95,214027.0],["2006-09-28",212.4,218.25,212.1,214.35,226260.0],["2006-09-29",214.5,218.4,214.5,216.15,136527.0],["2006-10-02",215.4,217.2,213.45,214.35,93967.0],["2006-10-03",213.3,216.0,203.85,211.5,170007.0],["2006-10-04",210.6,218.55,210.15,218.4,99473.0],["2006-10-05",218.4,224.7,216.3,221.55,89260.0],["2006-10-06",221.7,222.45,218.4,220.95,55473.0],["2006-10-09",219.6,224.4,218.55,223.8,75207.0],["2006-10-10",224.85,224.85,214.2,217.5,88500.0],["2006-10-11",216.6,222.3,214.5,221.55,84667.0],["2006-10-12",223.05,229.05,220.35,229.05,150073.0],["2006-10-13",229.05,231.6,225.9,231.3,87380.0],["2006-10-16",231.45,232.05,225.0,227.1,111240.0],["2006-10-17",225.3,238.65,225.3,237.3,188467.0],["2006-10-18",238.65,239.7,233.1,235.8,157420.0],["2006-10-19",230.25,234.75,227.4,230.25,189307.0],["2006-10-20",231.45,231.45,227.1,228.0,102013.0],["2006-10-23",227.7,229.05,225.3,227.55,118200.0],["2006-10-24",228.0,228.0,217.05,217.5,150120.0],["2006-10-25",217.5,226.95,216.3,226.2,136913.0],["2006-10-26",227.55,228.75,222.6,225.45,102707.0],["2006-10-27",217.5,222.6,211.5,219.15,228253.0],["2006-10-30",225.15,226.95,210.9,212.85,217787.0],["2006-10-31",211.65,219.45,208.95,216.45,131353.0],["2006-11-01",215.85,216.6,207.6,209.4,122387.0],["2006-11-02",207.3,211.5,205.05,210.15,100600.0],["2006-11-03",220.65,221.25,213.15,215.7,141953.0],["2006-11-06",215.25,220.05,215.25,219.45,70433.0],["2006-11-07",219.75,227.7,219.45,225.75,117107.0],["2006-11-08",224.55,230.1,223.5,229.2,102260.0],["2006-11-09",229.5,231.15,223.2,225.45,113360.0],["2006-11-10",224.4,226.5,222.45,225.0,60447.0],["2006-11-13",223.35,226.5,223.35,225.9,63933.0],["2006-11-14",226.5,229.95,223.65,229.5,71113.0],["2006-11-15",230.55,235.8,229.05,234.0,116567.0],["2006-11-16",234.9,240.75,233.85,240.0,137980.0],["2006-11-17",241.95,244.35,239.25,242.85,112667.0],["2006-11-20",240.6,248.25,239.85,247.2,122113.0],["2006-11-21",244.2,247.2,236.55,240.45,121020.0],["2006-11-22",241.5,243.9,240.0,243.0,70453.0],["2006-11-24",241.05,246.6,240.75,245.55,14673.0],["2006-11-27",244.05,245.1,233.55,237.3,90793.0],["2006-11-28",236.1,241.95,232.8,236.7,73200.0],["2006-11-29",236.25,239.1,233.4,237.75,67947.0],["2006-11-30",241.5,254.1,240.0,247.5,235467.0],["2006-12-01",248.25,251.4,241.5,242.7,105573.0],["2006-12-04",241.5,261.45,241.5,255.0,302973.0],["2006-12-05",256.35,262.05,254.25,257.1,140027.0],["2006-12-06",257.7,259.65,256.5,258.0,57393.0],["2006-12-07",258.15,261.15,255.6,257.25,49373.0],["2006-12-08",258.15,258.15,250.65,252.6,59613.0],["2006-12-11",254.85,256.5,251.85,253.5,58807.0],["2006-12-12",254.55,257.55,247.5,249.0,74207.0],["2006-12-13",250.5,254.7,245.25,246.45,76447.0],["2006-12-14",247.95,252.75,243.15,243.9,107760.0],["2006-12-15",245.25,252.0,244.5,247.2,113607.0],["2006-12-18",247.35,249.0,241.05,241.5,61927.0],["2006-12-19",239.85,240.3,234.75,237.9,94067.0],["2006-12-20",237.45,239.85,235.35,237.45,41027.0],["2006-12-21",235.65,237.45,230.7,233.55,71327.0],["2006-12-22",232.8,232.8,226.95,228.15,68093.0],["2006-12-26",228.15,228.9,222.45,226.8,62960.0],["2006-12-27",226.95,234.75,226.95,231.0,83753.0],["2006-12-28",231.15,234.3,230.4,231.6,51847.0],["2006-12-29",231.15,234.0,227.4,228.15,98047.0],["2007-01-03",229.65,231.6,225.3,228.6,155960.0],["2007-01-04",227.7,229.2,221.7,222.75,160327.0],["2007-01-05",221.85,222.75,216.15,217.8,128847.0],["2007-01-08",217.8,219.0,213.9,216.0,117333.0],["2007-01-09",215.85,216.75,209.55,212.85,171840.0],["2007-01-10",211.8,213.9,210.15,212.55,110820.0],["2007-01-11",211.8,212.85,206.55,209.4,122873.0],["2007-01-12",209.7,220.8,206.25,219.15,182027.0],["2007-01-16",220.8,223.8,216.75,217.8,103293.0],["2007-01-17",217.35,219.0,215.4,216.0,132500.0],["2007-01-18",216.3,222.45,214.2,216.9,134293.0],["2007-01-19",217.8,220.8,216.3,219.45,131900.0],["2007-01-22",219.3,219.9,214.5,216.0,192447.0],["2007-01-23",213.75,214.2,194.4,195.45,709667.0],["2007-01-24",196.5,202.5,192.45,202.35,252613.0],["2007-01-25",202.35,202.65,197.55,199.65,117493.0],["2007-01-26",200.85,201.3,197.4,199.35,129107.0],["2007-01-29",198.75,201.75,195.9,197.7,165353.0],["2007-01-30",197.7,198.6,192.6,193.95,212727.0],["2007-01-31",193.2,194.25,187.8,190.5,164813.0],["2007-02-01",190.95,192.0,186.75,189.15,201447.0],["2007-02-02",191.25,194.55,186.75,187.2,158767.0],["2007-02-05",188.1,188.1,181.95,182.7,160267.0],["2007-02-06",183.0,183.3,175.5,178.5,313093.0],["2007-02-07",179.85,186.6,178.65,184.5,188600.0],["2007-02-08",183.6,193.95,183.6,192.6,266900.0],["2007-02-09",194.1,197.7,190.35,191.4,226213.0],["2007-02-12",190.5,190.5,186.3,187.2,104287.0],["2007-02-13",187.8,190.2,186.75,189.9,106953.0],["2007-02-14",190.65,193.65,189.75,191.4,131847.0],["2007-02-15",191.4,197.85,191.1,196.5,190520.0],["2007-02-16",197.1,197.1,192.75,195.3,111840.0],["2007-02-20",194.4,196.8,192.0,194.55,68273.0],["2007-02-21",194.55,197.1,194.1,195.75,77580.0],["2007-02-22",195.75,196.95,193.2,194.25,65927.0],["2007-02-23",193.5,196.8,193.05,193.65,91400.0],["2007-02-26",193.8,194.1,188.7,189.0,102200.0],["2007-02-27",187.8,188.25,179.25,180.15,191667.0],["2007-02-28",179.25,182.85,175.65,177.9,191040.0],["2007-03-01",176.25,178.8,169.5,175.8,202760.0],["2007-03-02",175.05,180.0,174.3,178.05,171920.0],["2007-03-05",176.25,177.3,168.6,173.7,244540.0],["2007-03-06",174.9,176.55,170.85,175.8,136793.0],["2007-03-07",174.9,176.1,172.2,172.35,115980.0],["2007-03-08",174.6,176.7,171.9,172.35,91167.0],["2007-03-09",174.6,175.65,167.4,168.9,148973.0],["2007-03-12",169.8,170.1,165.9,168.3,125947.0],["2007-03-13",167.4,172.05,165.45,168.0,191733.0],["2007-03-14",167.4,172.05,167.25,169.2,129580.0],["2007-03-15",169.95,172.2,168.3,171.75,72127.0],["2007-03-16",171.3,178.35,170.4,170.7,161633.0],["2007-03-19",171.75,174.75,170.85,171.75,110980.0],["2007-03-20",171.75,173.25,169.35,172.2,111033.0],["2007-03-21",172.8,182.55,172.8,182.25,135313.0],["2007-03-22",183.15,187.35,181.8,186.6,165233.0],["2007-03-23",186.75,187.35,183.15,184.65,96187.0],["2007-03-26",184.65,184.65,181.2,184.65,71360.0],["2007-03-27",183.3,189.9,183.3,189.15,264633.0],["2007-03-28",187.95,191.55,187.35,190.2,253553.0],["2007-03-29",191.25,192.0,185.85,188.25,139633.0],["2007-03-30",189.15,198.45,187.95,195.9,213707.0],["2007-04-02",197.25,198.75,194.1,195.3,114240.0],["2007-04-03",197.25,200.1,196.35,200.1,175653.0],["2007-04-04",200.25,211.65,199.65,203.7,205320.0],["2007-04-05",201.9,205.5,200.4,203.7,139767.0],["2007-04-09",203.25,205.35,195.9,199.65,322620.0],["2007-04-10",195.45,196.2,192.0,194.85,230513.0],["2007-04-11",193.05,195.0,189.6,191.85,192647.0],["2007-04-12",190.95,192.3,190.2,191.1,162493.0],["2007-04-13",190.5,192.75,187.95,190.2,139980.0],["2007-04-16",189.9,193.2,189.15,192.6,129360.0],["2007-04-17",192.45,195.15,189.15,190.2,110193.0],["2007-04-18",189.15,192.45,188.55,189.3,99673.0],["2007-04-19",187.5,191.25,187.35,187.95,57893.0],["2007-04-20",191.55,194.85,188.1,192.75,160947.0],["2007-04-23",193.65,195.0,188.7,190.5,84273.0],["2007-04-24",191.85,192.75,187.5,188.7,94153.0],["2007-04-25",189.15,193.05,188.1,190.35,93240.0],["2007-04-26",190.05,194.85,188.4,193.95,73453.0],["2007-04-27",193.05,195.0,189.3,190.8,72167.0],["2007-04-30",190.35,190.65,183.45,185.55,113307.0],["2007-05-01",183.6,186.15,176.55,177.9,170787.0],["2007-05-02",177.75,178.8,175.8,176.85,122467.0],["2007-05-03",176.7,177.75,175.05,177.6,93307.0],["2007-05-04",176.4,177.15,169.05,170.1,182060.0],["2007-05-07",169.5,173.4,168.6,172.2,145060.0],["2007-05-08",171.15,172.35,167.25,168.45,135140.0],["2007-05-09",167.25,170.25,166.65,167.25,92267.0],["2007-05-10",186.75,186.75,175.5,176.85,495033.0],["2007-05-11",176.85,184.2,175.8,182.85,200340.0],["2007-05-14",182.25,182.7,178.65,179.7,122947.0],["2007-05-15",178.95,179.7,170.55,172.2,152740.0],["2007-05-16",172.35,174.45,168.15,173.25,139747.0],["2007-05-17",172.5,174.0,170.25,171.9,122433.0],["2007-05-18",171.75,174.9,170.4,171.0,111333.0],["2007-05-21",170.4,181.2,170.25,174.9,155853.0],["2007-05-22",174.45,176.55,172.05,172.8,107247.0],["2007-05-23",172.8,179.25,172.2,176.85,120740.0],["2007-05-24",176.85,177.9,168.6,169.65,145013.0],["2007-05-25",171.45,175.95,170.7,173.4,89167.0],["2007-05-29",173.7,177.3,171.45,174.6,89253.0],["2007-05-30",173.1,174.0,168.45,173.1,176347.0],["2007-05-31",172.8,173.25,168.9,170.1,156567.0],["2007-06-01",171.75,172.2,166.65,167.4,98127.0],["2007-06-04",169.2,171.9,165.9,168.15,148513.0],["2007-06-05",167.25,168.45,162.0,164.25,143313.0],["2007-06-06",162.6,165.0,161.85,162.6,198447.0],["2007-06-07",162.15,163.35,156.3,160.35,178800.0],["2007-06-08",160.35,160.35,156.15,157.65,106600.0],["2007-06-11",157.5,158.55,154.65,156.6,147940.0],["2007-06-12",155.4,157.2,153.45,156.0,121467.0],["2007-06-13",155.85,163.65,153.75,161.55,232027.0],["2007-06-14",161.7,166.2,159.75,159.75,178933.0],["2007-06-15",164.1,165.0,160.95,162.45,123727.0],["2007-06-18",162.6,162.75,159.45,159.45,57580.0],["2007-06-19",158.1,160.35,156.75,159.3,81947.0],["2007-06-20",159.45,160.8,152.85,153.15,130613.0],["2007-06-21",152.4,152.85,149.1,152.4,132593.0],["2007-06-22",150.0,151.65,146.1,147.75,135320.0],["2007-06-25",146.4,147.0,139.05,139.8,198767.0],["2007-06-26",140.1,144.15,139.8,143.25,201867.0],["2007-06-27",142.8,147.75,141.0,147.6,142840.0],["2007-06-28",147.0,148.95,144.75,145.05,85147.0],["2007-06-29",145.05,147.9,141.9,142.35,78987.0],["2007-07-02",142.5,144.15,141.3,144.15,83707.0],["2007-07-03",144.15,145.35,142.8,144.3,53760.0],["2007-07-05",144.0,147.15,141.45,146.25,119260.0],["2007-07-06",145.95,146.1,142.5,142.65,74067.0],["2007-07-09",142.5,143.85,141.75,142.2,50887.0],["2007-07-10",142.05,142.35,136.65,137.55,86860.0],["2007-07-11",137.1,139.5,136.5,136.95,107713.0],["2007-07-12",137.55,138.6,134.85,135.75,110640.0],["2007-07-13",135.0,135.75,132.45,135.15,263793.0],["2007-07-16",134.1,137.4,131.25,135.3,155100.0],["2007-07-17",135.15,137.85,135.0,136.5,130040.0],["2007-07-18",135.75,136.8,133.5,136.5,112273.0],["2007-07-19",135.15,135.75,132.3,133.5,164607.0],["2007-07-20",133.5,134.4,130.65,132.0,169860.0],["2007-07-23",133.65,133.65,129.0,130.65,124047.0],["2007-07-24",129.9,130.5,126.75,127.35,175933.0],["2007-07-25",126.75,129.3,125.1,127.35,81600.0],["2007-07-26",125.85,126.6,121.95,122.55,145047.0],["2007-07-27",121.8,122.85,116.25,119.25,202280.0],["2007-07-30",118.5,120.15,114.45,116.7,214360.0],["2007-07-31",116.85,119.1,114.3,114.45,106827.0],["2007-08-01",114.75,118.8,113.85,116.25,118553.0],["2007-08-02",116.4,120.0,116.4,118.35,143480.0],["2007-08-03",118.05,130.05,116.25,122.1,237513.0],["2007-08-06",128.55,129.75,119.85,125.85,264340.0],["2007-08-07",123.3,127.65,120.3,126.3,215173.0],["2007-08-08",127.65,140.4,125.25,138.6,304113.0],["2007-08-09",133.5,157.5,133.5,143.85,331673.0],["2007-08-10",144.45,146.85,130.5,132.75,154647.0],["2007-08-13",134.4,135.45,126.3,130.35,121113.0],["2007-08-14",130.2,133.05,126.75,127.2,87733.0],["2007-08-15",127.65,129.6,125.25,126.75,141567.0],["2007-08-16",125.85,129.6,122.25,126.9,140533.0],["2007-08-17",130.8,133.95,126.45,130.95,134780.0],["2007-08-20",131.25,133.95,129.3,130.8,53693.0],["2007-08-21",130.05,130.05,126.6,127.5,75433.0],["2007-08-22",128.55,129.6,127.2,128.85,77200.0],["2007-08-23",129.75,130.2,124.65,125.1,75967.0],["2007-08-24",125.4,127.05,123.9,126.9,62013.0],["2007-08-27",126.0,127.05,121.95,124.8,77393.0],["2007-08-28",123.75,125.25,120.75,122.25,43160.0],["2007-08-29",123.15,124.95,120.0,122.55,76560.0],["2007-08-30",121.65,123.45,120.0,121.65,64880.0],["2007-08-31",123.15,125.25,120.0,123.9,66007.0],["2007-09-04",123.6,131.1,123.3,130.95,89567.0],["2007-09-05",130.35,132.0,121.05,124.35,145140.0],["2007-09-06",124.5,132.45,123.75,130.8,66753.0],["2007-09-07",129.0,130.2,126.15,127.35,46500.0],["2007-09-10",127.65,130.95,123.9,127.2,78420.0],["2007-09-11",127.35,130.95,126.45,130.05,49940.0],["2007-09-12",129.3,132.15,126.9,127.2,57793.0],["2007-09-13",128.1,128.85,125.55,126.75,35287.0],["2007-09-14",124.95,128.25,124.65,126.9,33947.0],["2007-09-17",126.3,128.1,124.65,125.4,57400.0],["2007-09-18",125.85,134.85,125.55,132.6,63707.0],["2007-09-19",133.65,136.95,131.85,132.15,59573.0],["2007-09-20",131.4,135.0,131.1,133.2,45380.0],["2007-09-21",134.7,136.95,133.2,135.3,82380.0],["2007-09-24",135.0,139.95,134.25,135.9,72840.0],["2007-09-25",134.7,135.75,131.55,132.0,40967.0],["2007-09-26",132.3,140.85,132.0,136.8,102033.0],["2007-09-27",138.9,138.9,133.8,137.7,69873.0],["2007-09-28",138.15,138.75,131.85,132.45,53493.0],["2007-10-01",132.3,135.6,132.15,134.7,46387.0],["2007-10-02",135.0,136.05,132.0,133.05,48653.0],["2007-10-03",132.6,135.0,132.15,132.9,35027.0],["2007-10-04",133.2,134.25,127.2,127.2,57740.0],["2007-10-05",128.25,129.75,126.9,127.5,85960.0],["2007-10-08",126.9,127.5,123.3,125.7,43920.0],["2007-10-09",126.0,128.85,125.85,128.55,47987.0],["2007-10-10",128.1,129.45,126.45,127.5,51987.0],["2007-10-11",128.1,129.3,124.5,125.55,48287.0],["2007-10-12",125.4,126.6,122.7,124.05,52873.0],["2007-10-15",123.75,125.25,120.45,120.45,69073.0],["2007-10-16",120.0,123.9,119.25,121.5,57067.0],["2007-10-17",122.85,123.15,119.55,121.2,52307.0],["2007-10-18",100.95,106.5,99.9,100.05,1187933.0],["2007-10-19",99.6,99.6,94.95,98.1,288787.0],["2007-10-22",95.55,103.65,95.25,100.35,155800.0],["2007-10-23",100.35,104.1,97.5,99.75,157967.0],["2007-10-24",98.25,99.75,97.05,98.7,82333.0],["2007-10-25",98.85,99.0,86.85,90.75,263460.0],["2007-10-26",90.15,92.55,89.1,91.35,117687.0],["2007-10-29",91.2,93.15,90.0,92.7,67247.0],["2007-10-30",91.8,92.55,88.2,88.65,61307.0],["2007-10-31",88.8,90.0,87.0,89.7,62353.0],["2007-11-01",88.2,90.75,84.75,84.75,99573.0],["2007-11-02",85.5,87.45,83.85,84.3,88567.0],["2007-11-05",82.8,88.05,78.75,80.85,103867.0],["2007-11-06",80.85,83.1,80.85,82.35,72820.0],["2007-11-07",82.65,83.25,78.15,78.3,84793.0],["2007-11-08",76.95,83.25,76.8,81.75,162307.0],["2007-11-09",82.5,83.55,79.95,83.55,129500.0],["2007-11-12",83.1,87.3,82.35,87.0,83013.0],["2007-11-13",100.5,103.35,91.2,91.8,269387.0],["2007-11-14",92.55,97.95,92.55,97.65,156467.0],["2007-11-15",97.05,98.25,93.0,94.5,138907.0],["2007-11-16",92.1,99.0,91.8,97.35,147707.0],["2007-11-19",96.15,97.35,89.7,94.35,102113.0],["2007-11-20",94.5,95.7,90.0,93.9,75787.0],["2007-11-21",93.15,96.15,91.5,96.15,47400.0],["2007-11-23",96.6,96.9,95.4,96.3,23160.0],["2007-11-26",95.25,96.75,93.15,93.3,60840.0],["2007-11-27",93.45,96.45,93.15,94.35,56393.0],["2007-11-28",95.55,99.45,94.8,98.7,98520.0],["2007-11-29",97.95,98.25,96.15,98.1,58520.0],["2007-11-30",98.85,100.05,97.5,100.05,70607.0],["2007-12-03",99.45,100.95,93.75,97.2,69387.0],["2007-12-04",96.0,99.0,95.4,97.2,54973.0],["2007-12-05",98.85,99.6,96.0,98.55,37740.0],["2007-12-06",98.25,108.75,98.25,106.65,86060.0],["2007-12-07",106.05,111.45,105.75,109.35,88360.0],["2007-12-10",109.35,112.5,108.9,110.25,56153.0],["2007-12-11",111.3,111.3,104.1,105.45,100227.0],["2007-12-12",107.4,110.7,104.25,105.3,121040.0],["2007-12-13",104.4,106.5,103.5,104.55,71727.0],["2007-12-14",103.5,104.7,103.5,103.5,49427.0],["2007-12-17",104.25,104.55,102.0,102.3,50820.0],["2007-12-18",102.9,103.5,98.7,100.5,87547.0],["2007-12-19",100.95,101.7,99.45,100.35,54993.0],["2007-12-20",102.0,103.8,100.05,102.6,60387.0],["2007-12-21",104.55,106.8,103.35,104.7,90840.0],["2007-12-24",103.35,105.0,103.05,104.7,15340.0],["2007-12-26",103.5,105.15,102.9,103.95,37647.0],["2007-12-27",103.5,104.7,99.45,100.95,48167.0],["2007-12-28",101.55,103.65,97.2,99.45,64340.0],["2007-12-31",98.7,101.1,97.5,100.65,76160.0],["2008-01-02",100.05,101.25,97.5,99.0,56167.0],["2008-01-03",99.3,100.35,94.95,95.85,39673.0],["2008-01-04",94.5,97.05,92.4,95.25,74113.0],["2008-01-07",95.7,102.0,93.9,97.65,67227.0],["2008-01-08",98.25,99.6,95.1,95.25,56640.0],["2008-01-09",94.95,98.85,94.65,97.8,57553.0],["2008-01-10",96.45,112.5,95.7,109.65,137953.0],["2008-01-11",108.6,111.0,105.15,106.95,59580.0],["2008-01-14",107.85,108.75,101.85,105.6,89060.0],["2008-01-15",105.0,105.6,102.3,102.45,73793.0],["2008-01-16",102.45,113.25,102.45,109.8,106280.0],["2008-01-17",110.1,110.85,105.75,110.4,77220.0],["2008-01-18",109.5,111.15,105.45,107.25,126373.0],["2008-01-22",102.75,110.25,100.5,103.35,105233.0],["2008-01-23",100.8,109.35,100.8,106.35,134673.0],["2008-01-24",107.1,115.05,105.9,109.05,103620.0],["2008-01-25",111.0,112.2,108.3,109.35,47120.0],["2008-01-28",108.9,112.5,108.3,112.5,51007.0],["2008-01-29",112.65,113.55,110.1,110.55,60840.0],["2008-01-30",111.3,112.5,107.4,108.75,79840.0],["2008-01-31",106.8,108.6,105.15,106.95,71247.0],["2008-02-01",107.1,111.0,106.05,108.75,68767.0],["2008-02-04",108.6,109.05,106.5,108.45,47067.0],["2008-02-05",106.05,108.6,103.65,104.1,125127.0],["2008-02-06",105.15,108.75,103.65,103.8,58907.0],["2008-02-07",103.8,103.8,100.35,102.9,57353.0],["2008-02-08",102.45,103.65,99.6,102.0,51687.0],["2008-02-11",101.85,102.15,96.15,96.75,69973.0],["2008-02-12",97.2,99.75,95.55,97.5,54980.0],["2008-02-13",98.4,99.6,96.45,99.45,91987.0],["2008-02-14",99.45,100.8,94.5,94.8,94380.0],["2008-02-15",93.0,97.05,93.0,94.95,75827.0],["2008-02-19",96.45,97.2,94.35,95.4,37113.0],["2008-02-20",94.5,96.3,93.75,96.3,41113.0],["2008-02-21",96.75,98.25,91.35,91.8,92300.0],["2008-02-22",91.65,94.95,90.9,94.05,44947.0],["2008-02-25",93.9,98.55,93.9,96.9,55233.0],["2008-02-26",96.0,101.4,96.0,100.8,78127.0],["2008-02-27",99.3,102.0,96.45,96.9,78547.0],["2008-02-28",105.0,108.0,100.65,106.95,145233.0],["2008-02-29",105.3,106.2,102.75,104.25,54367.0],["2008-03-03",104.25,108.45,102.3,104.25,87153.0],["2008-03-04",102.9,107.25,102.45,106.35,82787.0],["2008-03-05",106.8,108.75,105.45,106.05,57853.0],["2008-03-06",105.75,107.4,102.3,102.45,54960.0],["2008-03-07",101.25,105.15,92.55,94.05,152547.0],["2008-03-10",94.05,96.6,92.25,92.55,70220.0],["2008-03-11",95.7,100.95,94.2,96.0,189880.0],["2008-03-12",96.15,97.5,93.3,93.6,85793.0],["2008-03-13",92.4,100.05,91.2,99.3,137173.0],["2008-03-14",99.9,100.65,94.5,96.6,112687.0],["2008-03-17",93.75,97.5,91.5,94.65,165253.0],["2008-03-18",97.8,101.85,96.0,101.7,111540.0],["2008-03-19",102.75,103.5,100.05,100.8,123207.0],["2008-03-20",102.15,103.8,99.0,99.75,135080.0],["2008-03-24",100.05,108.3,99.45,105.0,125473.0],["2008-03-25",105.15,108.45,105.0,105.75,50340.0],["2008-03-26",104.7,106.2,102.6,105.0,52420.0],["2008-03-27",105.3,109.65,104.4,106.05,98833.0],["2008-03-28",106.65,109.05,103.65,104.1,49947.0],["2008-03-31",103.95,107.1,101.7,104.1,76893.0],["2008-04-01",103.2,105.0,100.2,103.35,163227.0],["2008-04-02",103.8,105.75,103.65,104.1,93513.0],["2008-04-03",102.9,106.95,102.9,104.85,78493.0],["2008-04-04",105.45,106.5,104.55,105.0,57087.0],["2008-04-07",105.9,111.75,105.9,110.25,60920.0],["2008-04-08",109.2,110.1,107.85,107.85,42727.0],["2008-04-09",78.9,85.65,73.8,80.85,911140.0],["2008-04-10",82.8,91.35,81.75,82.65,372993.0],["2008-04-11",82.5,82.65,78.3,79.2,97593.0],["2008-04-14",78.75,79.5,70.35,74.1,222480.0],["2008-04-15",74.25,75.0,70.35,71.4,148467.0],["2008-04-16",71.4,72.0,66.45,71.25,262293.0],["2008-04-17",70.95,73.2,69.15,71.25,82667.0],["2008-04-18",72.45,73.35,70.2,73.35,175173.0],["2008-04-21",72.75,72.75,69.75,70.35,59993.0],["2008-04-22",70.05,72.3,68.4,71.1,105413.0],["2008-04-23",73.05,73.05,67.2,68.85,107140.0],["2008-04-24",69.0,69.75,67.95,68.55,75167.0],["2008-04-25",69.0,70.05,66.6,69.15,42647.0],["2008-04-28",69.15,70.95,68.25,69.45,54580.0],["2008-04-29",70.65,72.15,69.6,71.7,49073.0],["2008-04-30",71.4,75.75,69.15,72.3,78927.0],["2008-05-01",72.45,76.5,72.3,76.35,51260.0],["2008-05-02",77.1,78.9,76.5,78.45,109007.0],["2008-05-05",78.15,81.45,78.15,81.15,55447.0],["2008-05-06",81.15,81.15,79.35,80.55,75760.0],["2008-05-07",80.55,82.05,78.3,78.3,56013.0],["2008-05-08",76.2,76.2,67.05,69.3,192193.0],["2008-05-09",68.25,72.3,66.75,71.1,105140.0],["2008-05-12",71.1,73.2,70.65,72.3,70440.0],["2008-05-13",72.3,73.8,70.65,71.7,52020.0],["2008-05-14",71.55,75.45,71.4,71.55,66560.0],["2008-05-15",71.25,72.0,69.15,71.4,73307.0],["2008-05-16",76.05,76.8,68.7,69.6,141187.0],["2008-05-19",69.45,70.8,66.9,68.4,90707.0],["2008-05-20",67.8,70.8,65.7,67.05,52973.0],["2008-05-21",67.35,68.85,64.05,65.55,61853.0],["2008-05-22",65.55,68.1,64.95,66.6,53133.0],["2008-05-23",66.0,66.9,64.95,64.95,38640.0],["2008-05-27",64.95,66.15,63.9,64.35,34093.0],["2008-05-28",64.5,66.6,63.15,64.2,26693.0],["2008-05-29",64.2,67.8,63.3,67.8,60993.0],["2008-05-30",67.65,67.65,64.65,66.9,41673.0],["2008-06-02",69.0,72.0,67.65,68.1,68540.0],["2008-06-03",68.7,69.6,66.0,67.35,185020.0],["2008-06-04",66.75,68.4,66.45,67.65,38913.0],["2008-06-05",67.65,70.95,66.75,70.35,60047.0],["2008-06-06",69.75,69.75,66.3,66.75,56687.0],["2008-06-09",66.45,68.1,62.85,63.15,69607.0],["2008-06-10",62.55,64.2,61.8,63.0,36513.0],["2008-06-11",62.7,63.6,60.45,60.6,46093.0],["2008-06-12",61.2,62.7,58.8,58.8,60053.0],["2008-06-13",59.55,60.75,59.4,60.15,54073.0],["2008-06-16",60.0,62.4,60.0,62.25,36153.0],["2008-06-17",62.25,62.7,60.3,61.05,40540.0],["2008-06-18",60.6,61.05,56.25,57.3,51327.0],["2008-06-19",56.4,57.45,53.25,55.95,66980.0],["2008-06-20",56.1,58.35,51.3,55.8,156873.0],["2008-06-23",56.25,57.15,53.55,55.2,36280.0],["2008-06-24",54.6,56.85,54.0,54.9,77867.0],["2008-06-25",54.9,56.55,54.3,55.5,41093.0],["2008-06-26",55.05,55.2,51.9,52.2,31640.0],["2008-06-27",52.05,53.85,49.5,51.6,159740.0],["2008-06-30",51.75,52.8,50.1,50.25,48560.0],["2008-07-01",49.8,52.05,49.5,50.1,38220.0],["2008-07-02",49.95,51.0,47.25,48.9,79687.0],["2008-07-03",48.75,50.7,46.05,46.5,65713.0],["2008-07-07",46.8,48.75,46.2,47.25,37020.0],["2008-07-08",47.4,55.05,47.25,54.3,76333.0],["2008-07-09",54.45,58.2,53.55,54.6,59887.0],["2008-07-10",54.45,56.4,53.7,55.65,36260.0],["2008-07-11",55.05,57.3,51.0,52.05,76293.0],["2008-07-14",52.8,54.9,50.1,52.65,55640.0],["2008-07-15",52.2,55.2,51.45,52.65,42693.0],["2008-07-16",52.65,57.0,51.9,52.5,104200.0],["2008-07-17",53.55,61.05,52.5,60.3,82567.0],["2008-07-18",60.15,63.6,50.85,62.25,144360.0],["2008-07-21",62.25,67.35,59.7,65.1,80933.0],["2008-07-22",65.25,69.75,64.2,69.45,48627.0],["2008-07-23",69.45,70.65,66.15,66.6,64253.0],["2008-07-24",66.9,81.45,66.9,80.4,273547.0],["2008-07-25",80.4,80.4,72.9,73.65,90667.0],["2008-07-28",73.2,77.25,69.6,70.2,56347.0],["2008-07-29",70.65,73.8,69.9,70.35,60880.0],["2008-07-30",70.2,72.45,66.6,69.9,50847.0],["2008-07-31",68.85,77.55,66.45,74.7,108653.0],["2008-08-01",74.55,75.3,69.45,75.15,59360.0],["2008-08-04",75.3,75.3,70.95,71.25,60867.0],["2008-08-05",72.3,75.6,70.5,75.45,40560.0],["2008-08-06",76.05,79.35,74.55,78.0,90167.0],["2008-08-07",75.9,77.85,64.65,66.15,218940.0],["2008-08-08",66.45,71.85,66.45,71.85,68747.0],["2008-08-11",72.15,73.95,69.6,72.45,46960.0],["2008-08-12",72.15,72.45,69.0,70.05,62373.0],["2008-08-13",69.9,71.55,67.2,70.8,73400.0],["2008-08-14",70.35,75.45,70.2,75.15,74893.0],["2008-08-15",78.15,78.15,69.0,69.3,129200.0],["2008-08-18",69.15,72.15,66.15,66.45,65200.0],["2008-08-19",65.85,66.75,61.65,64.05,57100.0],["2008-08-20",64.2,65.1,61.35,61.8,35533.0],["2008-08-21",61.5,63.15,60.0,60.3,34787.0],["2008-08-22",60.45,65.1,60.45,64.95,58047.0],["2008-08-25",64.65,64.65,59.7,60.9,55720.0],["2008-08-26",60.9,61.5,58.05,58.95,29533.0],["2008-08-27",59.1,59.7,53.1,55.35,55347.0],["2008-08-28",55.65,59.55,55.2,59.1,38913.0],["2008-08-29",58.8,60.0,55.2,59.55,52713.0],["2008-09-02",60.3,61.35,55.35,56.1,70873.0],["2008-09-03",56.1,57.15,51.6,55.35,181420.0],["2008-09-04",54.75,58.35,54.0,54.0,43767.0],["2008-09-05",53.85,56.85,53.25,55.05,32333.0],["2008-09-08",56.85,57.45,54.0,57.15,36733.0],["2008-09-09",57.3,59.55,53.55,54.3,70660.0],["2008-09-10",51.6,56.55,51.6,56.1,63167.0],["2008-09-11",54.3,55.65,53.25,55.65,35453.0],["2008-09-12",54.9,57.0,53.55,56.1,17960.0],["2008-09-15",54.6,58.65,54.45,55.95,32607.0],["2008-09-16",56.55,60.15,53.7,60.15,44227.0],["2008-09-17",59.4,60.0,55.95,58.2,106473.0],["2008-09-18",59.7,69.0,57.45,65.25,128680.0],["2008-09-19",69.15,69.15,56.25,64.2,170207.0],["2008-09-22",63.75,65.1,58.2,59.7,59307.0],["2008-09-23",59.55,62.85,58.8,59.4,32800.0],["2008-09-24",60.15,61.5,57.45,58.2,68353.0],["2008-09-25",58.5,60.0,54.45,54.6,375760.0],["2008-09-26",54.6,57.0,54.6,55.95,77000.0],["2008-09-29",55.2,56.85,52.95,54.3,66127.0],["2008-09-30",54.75,55.5,51.15,53.85,60273.0],["2008-10-01",54.0,56.85,52.95,56.55,41813.0],["2008-10-02",55.2,57.6,53.25,54.0,36513.0],["2008-10-03",54.0,55.05,51.75,51.9,46740.0],["2008-10-06",50.55,51.9,47.7,50.25,84413.0],["2008-10-07",53.25,53.25,47.7,49.05,54613.0],["2008-10-08",53.1,53.1,47.1,48.45,59507.0],["2008-10-09",49.35,53.1,42.6,43.65,56393.0],["2008-10-10",42.3,44.85,36.75,43.65,147440.0],["2008-10-13",44.25,48.75,42.6,47.7,58153.0],["2008-10-14",47.85,48.3,43.05,45.45,56040.0],["2008-10-15",45.75,46.5,41.85,42.45,39633.0],["2008-10-16",41.85,47.25,41.85,45.0,73053.0],["2008-10-17",44.4,54.3,44.4,47.85,83307.0],["2008-10-20",48.9,60.3,46.5,60.15,83700.0],["2008-10-21",60.6,61.5,44.25,57.0,100433.0],["2008-10-22",55.05,63.15,50.55,60.45,80833.0],["2008-10-23",59.7,67.05,59.1,66.3,98520.0],["2008-10-24",57.75,69.0,57.75,67.95,49387.0],["2008-10-27",65.55,66.9,57.9,61.65,43187.0],["2008-10-28",62.7,62.85,55.8,62.55,51060.0],["2008-10-29",62.55,78.0,59.7,72.9,86213.0],["2008-10-30",75.15,77.7,70.2,76.5,66893.0],["2008-10-31",76.2,83.1,74.4,82.95,67013.0],["2008-11-03",82.65,86.7,78.6,81.0,46460.0],["2008-11-04",82.5,82.5,76.05,76.95,47780.0],["2008-11-05",76.05,78.45,71.25,71.55,39567.0],["2008-11-06",73.95,82.65,69.9,72.6,51420.0],["2008-11-07",70.2,80.1,66.0,70.95,40853.0],["2008-11-10",72.9,74.4,71.1,73.2,26560.0],["2008-11-11",73.05,73.65,69.15,70.65,25593.0],["2008-11-12",69.6,69.75,63.9,63.9,34027.0],["2008-11-13",64.2,74.7,61.05,73.8,40227.0],["2008-11-14",72.6,76.8,65.4,65.55,42720.0],["2008-11-17",64.8,68.7,62.7,66.6,30913.0],["2008-11-18",66.75,67.65,60.0,62.85,30620.0],["2008-11-19",62.7,66.3,56.25,56.4,24813.0],["2008-11-20",55.65,58.5,47.55,48.15,72293.0],["2008-11-21",49.2,56.85,43.95,56.1,62820.0],["2008-11-24",56.85,64.65,52.65,64.05,55127.0],["2008-11-25",64.35,66.75,61.5,66.45,41093.0],["2008-11-26",64.35,71.55,64.2,71.1,34273.0],["2008-11-28",69.9,73.95,63.0,71.25,10287.0],["2008-12-01",68.85,82.5,67.8,70.05,68387.0],["2008-12-02",71.55,82.35,66.75,77.25,124120.0],["2008-12-03",74.85,78.0,70.2,77.1,57593.0],["2008-12-04",76.05,79.65,70.65,71.85,47593.0],["2008-12-05",70.5,85.5,69.3,85.35,60900.0],["2008-12-08",85.8,90.9,85.05,89.55,75947.0],["2008-12-09",88.2,93.75,83.7,86.55,48227.0],["2008-12-10",87.9,89.85,79.2,82.95,37987.0],["2008-12-11",81.75,84.6,75.75,76.65,39633.0],["2008-12-12",74.4,85.65,72.75,85.65,56360.0],["2008-12-15",85.65,89.1,76.8,78.15,36493.0],["2008-12-16",80.1,83.4,76.5,79.65,47167.0],["2008-12-17",78.45,84.3,76.05,83.4,34280.0],["2008-12-18",83.25,87.3,79.2,81.15,50580.0],["2008-12-19",85.2,86.85,80.85,82.95,69393.0],["2008-12-22",82.8,85.2,76.95,80.1,33693.0],["2008-12-23",80.55,83.1,78.3,79.65,18140.0],["2008-12-24",79.65,80.1,78.0,79.2,6260.0],["2008-12-26",79.8,82.2,78.0,81.75,13167.0],["2008-12-29",81.75,81.75,78.45,79.65,25307.0],["2008-12-30",80.4,81.3,77.55,80.1,25573.0],["2008-12-31",80.4,84.45,78.9,83.4,51753.0],["2009-01-02",83.55,87.0,81.75,86.85,24527.0],["2009-01-05",86.7,86.7,81.75,82.65,58320.0],["2009-01-06",83.7,85.95,79.2,83.25,32393.0],["2009-01-07",81.3,83.25,79.05,80.4,24067.0],["2009-01-08",80.25,82.8,77.4,82.5,23013.0],["2009-01-09",82.8,84.0,78.6,79.2,23433.0],["2009-01-12",78.75,81.0,75.45,75.6,19360.0],["2009-01-13",75.15,84.9,73.95,83.25,37033.0],["2009-01-14",81.6,82.5,76.5,76.5,28280.0],["2009-01-15",76.5,79.5,74.25,78.45,45907.0],["2009-01-16",78.9,79.95,70.05,70.5,126527.0],["2009-01-20",71.85,71.85,63.0,63.3,49160.0],["2009-01-21",64.05,69.9,63.0,69.75,41607.0],["2009-01-22",67.8,67.8,61.65,62.1,37560.0],["2009-01-23",60.45,61.5,58.8,60.75,27073.0],["2009-01-26",60.75,63.0,58.5,60.6,22613.0],["2009-01-27",60.6,62.1,59.25,60.45,23060.0],["2009-01-28",61.35,64.65,60.9,64.2,32107.0],["2009-01-29",64.2,65.1,61.8,62.55,25980.0],["2009-01-30",63.15,64.35,60.9,61.65,21133.0],["2009-02-02",60.0,64.5,60.0,63.0,37393.0],["2009-02-03",62.85,66.45,62.25,65.4,38760.0],["2009-02-04",65.55,70.35,64.35,67.35,49753.0],["2009-02-05",66.0,73.5,66.0,72.15,45067.0],["2009-02-06",71.85,75.6,71.85,74.85,39660.0],["2009-02-09",73.5,74.4,70.5,74.25,16933.0],["2009-02-10",73.5,76.35,70.35,72.15,39847.0],["2009-02-11",72.3,74.85,70.05,70.35,39967.0],["2009-02-12",69.6,76.5,68.4,75.75,58453.0],["2009-02-13",76.05,77.55,73.05,73.95,18480.0],["2009-02-17",70.8,72.9,68.7,70.5,22713.0],["2009-02-18",70.95,75.15,70.2,72.0,32393.0],["2009-02-19",72.9,75.9,70.2,70.65,19840.0],["2009-02-20",68.1,71.85,67.65,70.5,41100.0],["2009-02-23",70.95,73.35,68.85,69.75,32327.0],["2009-02-24",70.65,73.35,68.85,72.75,39587.0],["2009-02-25",71.85,76.5,68.1,68.1,45333.0],["2009-02-26",69.0,70.8,65.85,67.05,36553.0],["2009-02-27",65.7,69.6,64.8,67.35,51087.0],["2009-03-02",65.25,75.75,64.35,66.45,50060.0],["2009-03-03",68.85,71.85,61.65,62.1,65093.0],["2009-03-04",63.15,65.1,61.8,64.5,36900.0],["2009-03-05",62.85,63.9,60.0,61.35,46053.0],["2009-03-06",61.95,63.45,60.6,63.15,30080.0],["2009-03-09",62.25,62.55,60.75,61.05,55487.0],["2009-03-10",62.85,65.25,62.25,63.0,50953.0],["2009-03-11",63.3,64.5,60.3,61.65,48247.0],["2009-03-12",61.65,66.9,61.35,65.55,47440.0],["2009-03-13",65.7,69.75,65.7,67.05,28507.0],["2009-03-16",67.65,72.15,67.2,70.05,47207.0],["2009-03-17",69.6,72.75,67.05,72.75,51380.0],["2009-03-18",72.75,74.7,71.4,73.8,38820.0],["2009-03-19",74.7,74.85,70.8,72.3,29660.0],["2009-03-20",73.35,73.95,68.1,68.85,42033.0],["2009-03-23",71.25,75.45,70.35,75.0,60927.0],["2009-03-24",74.1,78.6,72.9,72.9,73313.0],["2009-03-25",75.75,80.25,73.8,77.55,45173.0],["2009-03-26",78.75,84.0,77.4,82.95,64060.0],["2009-03-27",81.45,82.5,79.95,80.1,39387.0],["2009-03-30",77.85,81.3,76.8,79.95,39007.0],["2009-03-31",80.85,83.4,78.9,80.85,30773.0],["2009-04-01",78.9,79.05,75.9,77.7,34140.0],["2009-04-02",79.95,79.95,76.65,78.9,39380.0],["2009-04-03",78.9,80.55,75.45,76.5,27860.0],["2009-04-06",75.15,76.5,74.7,76.35,30253.0],["2009-04-07",76.5,78.75,74.7,75.3,50560.0],["2009-04-08",76.2,78.3,74.7,76.35,27747.0],["2009-04-09",78.6,82.05,76.35,81.6,32180.0],["2009-04-13",80.25,82.95,79.35,81.75,24673.0],["2009-04-14",80.1,81.3,76.35,76.65,25600.0],["2009-04-15",76.5,78.45,75.75,77.25,31740.0],["2009-04-16",77.85,83.1,76.5,81.9,49620.0],["2009-04-17",82.65,89.4,79.5,87.0,102720.0],["2009-04-20",84.6,87.9,81.9,82.8,54633.0],["2009-04-21",82.65,86.7,80.55,85.2,55013.0],["2009-04-22",88.2,90.0,85.65,86.25,80707.0],["2009-04-23",86.1,86.1,82.35,84.0,79107.0],["2009-04-24",84.75,86.7,83.7,84.0,70113.0],["2009-04-27",83.1,85.95,80.55,82.35,37047.0],["2009-04-28",81.15,85.05,81.15,83.7,73040.0],["2009-04-29",83.7,88.35,82.95,87.3,43687.0],["2009-04-30",87.15,89.25,83.25,84.0,42447.0],["2009-05-01",84.0,84.3,80.4,81.45,28447.0],["2009-05-04",82.05,84.9,82.05,84.75,25687.0],["2009-05-05",84.45,85.2,80.1,82.95,24887.0],["2009-05-06",83.7,84.15,78.6,80.25,31867.0],["2009-05-07",81.0,83.55,78.6,79.65,45660.0],["2009-05-08",80.85,81.75,78.75,79.65,34407.0],["2009-05-11",78.9,83.4,78.9,83.4,36133.0],["2009-05-12",83.55,85.8,78.6,79.35,50733.0],["2009-05-13",78.0,79.8,75.0,75.9,65660.0],["2009-05-14",76.05,98.85,76.05,92.85,346820.0],["2009-05-15",91.8,92.85,86.55,90.45,128127.0],["2009-05-18",91.5,101.4,90.6,99.45,128853.0],["2009-05-19",99.0,101.7,96.45,101.55,86627.0],["2009-05-20",101.25,106.95,99.6,100.65,82473.0],["2009-05-21",99.3,100.05,94.95,98.85,49667.0],["2009-05-22",99.0,99.9,95.55,96.3,25367.0],["2009-05-26",96.45,104.25,96.15,104.1,65580.0],["2009-05-27",103.65,104.4,98.55,99.3,32733.0],["2009-05-28",100.5,100.95,96.0,99.15,40680.0],["2009-05-29",99.15,101.25,96.3,101.25,35640.0],["2009-06-01",103.05,105.0,98.25,101.85,40213.0],["2009-06-02",101.55,106.2,99.45,103.05,71467.0],["2009-06-03",102.6,105.0,100.5,102.15,43707.0],["2009-06-04",102.75,103.35,99.9,102.75,42500.0],["2009-06-05",103.95,104.25,100.5,101.1,32587.0],["2009-06-08",100.5,100.95,96.15,97.05,33527.0],["2009-06-09",97.95,98.85,96.45,97.2,19400.0],["2009-06-10",97.95,97.95,92.25,95.1,45173.0],["2009-06-11",95.1,97.8,93.9,94.35,25607.0],["2009-06-12",94.5,96.15,91.05,93.45,30893.0],["2009-06-15",91.65,92.55,85.95,88.8,47340.0],["2009-06-16",89.25,90.6,88.05,88.65,22313.0],["2009-06-17",88.5,88.95,83.85,84.3,40620.0],["2009-06-18",84.0,86.25,82.5,84.45,31947.0],["2009-06-19",87.75,91.5,87.75,90.6,74660.0],["2009-06-22",89.55,94.2,88.05,92.25,48660.0],["2009-06-23",93.45,100.95,89.85,96.15,83153.0],["2009-06-24",96.75,100.2,96.0,97.05,45000.0],["2009-06-25",96.0,98.25,95.85,97.5,75107.0],["2009-06-26",97.2,99.0,96.15,97.05,240607.0],["2009-06-29",97.2,99.15,95.7,96.75,41920.0],["2009-06-30",96.6,99.9,96.3,97.2,61580.0],["2009-07-01",98.4,98.7,95.55,95.7,38193.0],["2009-07-02",94.35,96.3,90.0,91.65,86140.0],["2009-07-06",90.75,92.85,88.95,92.4,53460.0],["2009-07-07",92.4,94.95,91.8,93.0,34387.0],["2009-07-08",93.6,93.9,89.1,89.85,42127.0],["2009-07-09",90.15,91.5,88.05,88.35,22427.0],["2009-07-10",88.05,90.75,87.9,90.15,20600.0],["2009-07-13",90.3,91.35,87.75,90.6,21620.0],["2009-07-14",90.3,90.3,88.05,89.25,14713.0],["2009-07-15",90.3,95.55,87.75,95.4,37600.0],["2009-07-16",93.15,100.5,92.4,99.6,58387.0],["2009-07-17",100.35,102.0,96.3,97.65,73747.0],["2009-07-20",98.55,104.85,96.9,103.5,76993.0],["2009-07-21",103.8,105.0,100.2,102.9,73487.0],["2009-07-22",102.6,109.35,101.55,107.25,67213.0],["2009-07-23",107.1,116.55,106.95,116.1,155513.0],["2009-07-24",115.5,118.8,112.2,117.6,67720.0],["2009-07-27",117.75,118.05,110.7,111.3,42760.0],["2009-07-28",110.85,112.05,107.4,108.3,72633.0],["2009-07-29",108.45,111.0,107.7,108.75,36900.0],["2009-07-30",110.55,111.45,106.8,108.3,40533.0],["2009-07-31",107.55,108.9,105.0,106.2,37620.0],["2009-08-03",106.8,108.75,104.25,107.7,44473.0],["2009-08-04",107.25,114.75,106.2,113.7,49033.0],["2009-08-05",113.7,116.25,104.25,110.25,129120.0],["2009-08-06",112.5,114.45,110.1,112.05,41600.0],["2009-08-07",114.15,116.1,107.7,113.1,42773.0],["2009-08-10",111.75,115.35,111.75,113.55,19593.0],["2009-08-11",112.5,114.0,111.6,111.75,29633.0],["2009-08-12",112.2,118.2,111.75,116.55,64140.0],["2009-08-13",115.35,115.65,112.8,114.15,40340.0],["2009-08-14",113.7,114.15,107.4,108.3,51293.0],["2009-08-17",106.95,107.55,103.05,104.4,35887.0],["2009-08-18",104.7,107.1,102.45,104.55,27127.0],["2009-08-19",102.9,109.2,102.3,107.4,62633.0],["2009-08-20",107.4,110.4,106.05,110.1,48353.0],["2009-08-21",111.3,115.5,109.65,114.15,119700.0],["2009-08-24",114.15,116.55,110.85,112.5,36427.0],["2009-08-25",113.4,117.9,112.95,117.9,65700.0],["2009-08-26",118.05,122.55,116.4,120.75,93067.0],["2009-08-27",120.45,122.25,118.35,121.05,35427.0],["2009-08-28",122.25,123.6,120.0,122.25,45040.0],["2009-08-31",121.8,124.5,120.9,124.35,50207.0],["2009-09-01",123.0,127.5,121.95,123.75,72053.0],["2009-09-02",122.55,125.4,121.5,124.35,38800.0],["2009-09-03",124.65,126.15,123.15,126.0,40913.0],["2009-09-04",126.15,126.75,124.65,125.85,37047.0],["2009-09-08",126.3,127.05,120.9,125.7,49207.0],["2009-09-09",125.25,128.7,124.2,128.4,22220.0],["2009-09-10",127.95,129.0,126.0,128.4,37967.0],["2009-09-11",128.25,129.15,124.65,125.1,53247.0],["2009-09-14",123.75,128.85,123.15,128.1,28667.0],["2009-09-15",127.5,127.5,125.4,125.55,39007.0],["2009-09-16",125.55,127.5,124.05,127.05,26500.0],["2009-09-17",126.45,128.1,125.25,127.2,27860.0],["2009-09-18",127.65,127.8,125.1,126.9,99993.0],["2009-09-21",147.3,148.65,137.1,143.55,194567.0],["2009-09-22",152.25,159.6,150.9,157.05,211200.0],["2009-09-23",157.5,157.5,152.7,155.85,59980.0],["2009-09-24",157.2,157.35,150.6,153.9,52273.0],["2009-09-25",153.15,154.35,148.2,149.4,53927.0],["2009-09-28",150.0,153.75,149.25,151.5,47360.0],["2009-09-29",151.5,152.25,145.8,146.85,59220.0],["2009-09-30",147.45,149.85,141.15,146.1,45607.0],["2009-10-01",144.9,145.5,139.5,139.65,57620.0],["2009-10-02",138.9,141.15,137.25,140.85,61047.0],["2009-10-05",141.9,148.2,141.9,147.45,51120.0],["2009-10-06",147.9,150.0,145.2,147.0,34380.0],["2009-10-07",145.95,146.4,142.8,145.2,35500.0],["2009-10-08",146.7,146.7,140.25,140.55,54033.0],["2009-10-09",140.25,141.45,138.6,141.0,44027.0],["2009-10-12",141.0,146.7,141.0,144.9,35880.0],["2009-10-13",145.2,147.15,142.65,144.15,28007.0],["2009-10-14",145.35,147.3,142.8,147.0,27687.0],["2009-10-15",145.5,150.75,144.3,150.75,49733.0],["2009-10-16",150.0,150.15,143.55,144.15,75853.0],["2009-10-19",144.3,146.7,142.65,143.25,36627.0],["2009-10-20",143.1,144.45,139.2,141.0,34707.0],["2009-10-21",140.25,144.0,138.75,139.35,52540.0],["2009-10-22",139.5,143.7,137.7,141.75,59867.0],["2009-10-23",141.9,141.9,133.95,136.05,48880.0],["2009-10-26",136.65,138.6,128.25,128.55,60287.0],["2009-10-27",128.7,132.45,124.65,125.85,66367.0],["2009-10-28",124.95,126.15,119.55,121.05,64620.0],["2009-10-29",121.95,128.1,121.8,126.9,68373.0],["2009-10-30",126.3,128.4,121.65,121.8,55100.0],["2009-11-02",122.25,126.0,120.0,122.85,45880.0],["2009-11-03",121.95,126.9,120.15,126.75,48147.0],["2009-11-04",127.05,128.85,123.0,123.0,43700.0],["2009-11-05",125.85,127.05,123.0,124.65,44360.0],["2009-11-06",123.3,133.65,122.4,133.2,46607.0],["2009-11-09",133.95,136.05,132.45,133.65,27373.0],["2009-11-10",133.2,135.6,130.05,130.65,31133.0],["2009-11-11",131.85,133.05,128.4,129.3,30500.0],["2009-11-12",128.7,133.35,127.35,128.85,40260.0],["2009-11-13",129.75,130.95,126.6,129.0,21587.0],["2009-11-16",126.9,137.55,126.9,137.4,46353.0],["2009-11-17",137.1,141.9,136.5,140.25,46773.0],["2009-11-18",139.8,139.8,135.75,138.6,19087.0],["2009-11-19",137.1,138.15,128.7,130.95,30673.0],["2009-11-20",130.35,132.3,128.55,129.6,32887.0],["2009-11-23",131.4,131.55,128.85,131.4,38787.0],["2009-11-24",131.7,132.15,128.7,130.5,20893.0],["2009-11-25",130.95,134.85,129.9,133.8,17800.0],["2009-11-27",128.85,132.15,128.4,129.15,17213.0],["2009-11-30",128.55,131.1,125.25,130.65,45913.0],["2009-12-01",132.0,140.85,131.85,140.1,58967.0],["2009-12-02",139.5,146.85,139.5,145.8,55707.0],["2009-12-03",145.95,152.55,144.0,144.15,50327.0],["2009-12-04",147.0,151.2,141.0,144.3,48493.0],["2009-12-07",144.3,147.6,143.25,147.6,24047.0],["2009-12-08",146.1,146.55,143.7,144.45,27220.0],["2009-12-09",145.05,145.05,141.9,143.7,17967.0],["2009-12-10",144.6,145.05,140.85,141.75,18253.0],["2009-12-11",142.2,142.95,136.05,138.0,53620.0],["2009-12-14",138.9,139.05,135.15,135.6,71433.0],["2009-12-15",135.6,138.45,135.15,136.2,52293.0],["2009-12-16",137.1,137.4,132.75,133.35,41667.0],["2009-12-17",132.75,134.7,128.85,129.9,28067.0],["2009-12-18",131.25,132.15,129.75,131.25,60187.0],["2009-12-21",132.3,132.3,129.45,130.5,25993.0],["2009-12-22",130.5,135.45,129.45,134.85,43420.0],["2009-12-23",135.15,136.5,133.8,135.15,30473.0],["2009-12-24",135.3,135.9,134.7,135.9,9107.0],["2009-12-28",136.8,137.1,135.3,135.9,40327.0],["2009-12-29",136.65,136.65,134.4,134.55,16440.0],["2009-12-30",133.65,137.25,132.3,137.25,33527.0],["2009-12-31",136.95,139.95,135.75,139.8,46807.0],["2010-01-04",141.15,145.65,140.7,145.2,60667.0],["2010-01-05",145.35,147.6,143.4,144.9,28940.0],["2010-01-06",144.3,146.1,141.3,142.95,40880.0],["2010-01-07",144.3,144.9,141.15,143.55,40940.0],["2010-01-08",142.65,142.8,139.95,140.85,24953.0],["2010-01-11",141.15,143.85,139.35,142.5,57580.0],["2010-01-12",146.4,146.85,138.15,145.5,92960.0],["2010-01-13",146.25,175.8,145.35,165.15,257913.0],["2010-01-14",165.75,180.0,165.6,177.3,157240.0],["2010-01-15",178.65,180.75,169.35,179.55,168560.0],["2010-01-19",181.35,182.85,178.05,180.3,94893.0],["2010-01-20",179.1,180.9,176.25,180.6,58960.0],["2010-01-21",180.3,184.2,179.85,182.85,80820.0],["2010-01-22",184.05,184.05,176.55,177.75,68213.0],["2010-01-25",179.7,180.15,176.4,177.0,50007.0],["2010-01-26",177.0,178.05,174.75,176.55,45727.0],["2010-01-27",175.65,180.0,174.3,179.55,36247.0],["2010-01-28",179.4,179.4,171.15,171.3,39120.0],["2010-01-29",171.75,174.0,170.55,171.3,34173.0],["2010-02-01",170.25,172.65,168.0,170.1,35127.0],["2010-02-02",169.8,178.95,168.45,178.2,55713.0],["2010-02-03",178.05,179.55,175.05,179.25,34460.0],["2010-02-04",177.0,177.0,169.05,169.2,59140.0],["2010-02-05",170.1,171.75,164.4,169.8,32707.0],["2010-02-08",170.1,174.3,167.25,171.0,33160.0],["2010-02-09",173.4,176.4,171.0,175.65,40793.0],["2010-02-10",174.45,175.8,170.7,175.35,25973.0],["2010-02-11",174.9,177.3,171.75,176.7,19400.0],["2010-02-12",174.15,178.95,174.15,178.8,34827.0],["2010-02-16",179.7,182.25,178.2,181.8,29780.0],["2010-02-17",182.25,192.9,182.1,189.0,85227.0],["2010-02-18",189.6,193.2,187.05,193.05,34093.0],["2010-02-19",193.5,195.0,191.4,192.6,53993.0],["2010-02-22",192.75,194.55,191.25,193.95,43100.0],["2010-02-23",194.55,195.0,187.35,187.8,40500.0],["2010-02-24",188.25,192.75,187.5,190.05,20167.0],["2010-02-25",186.9,189.15,183.75,188.85,35213.0],["2010-02-26",187.95,189.45,185.1,185.85,35520.0],["2010-03-01",186.45,192.0,185.55,191.55,42760.0],["2010-03-02",192.45,193.5,186.9,187.95,80147.0],["2010-03-03",188.85,216.45,187.95,214.8,300453.0],["2010-03-04",214.2,221.1,213.45,218.7,101327.0],["2010-03-05",221.1,227.25,220.65,224.1,113407.0],["2010-03-08",226.05,229.5,222.75,223.35,94427.0],["2010-03-09",222.15,229.5,221.4,229.35,94253.0],["2010-03-10",229.8,232.65,229.35,230.4,66960.0],["2010-03-11",229.95,232.65,225.9,231.9,48607.0],["2010-03-12",232.8,233.4,225.6,230.85,55640.0],["2010-03-15",231.0,232.5,226.05,231.0,45947.0],["2010-03-16",231.6,232.5,227.25,230.55,56513.0],["2010-03-17",230.25,231.6,227.7,228.3,38973.0],["2010-03-18",226.8,232.2,225.0,229.35,67347.0],["2010-03-19",230.7,230.7,222.45,222.6,71787.0],["2010-03-22",222.15,228.0,219.15,227.85,63333.0],["2010-03-23",227.25,232.65,225.6,232.5,41587.0],["2010-03-24",233.25,235.95,230.55,230.55,38313.0],["2010-03-25",232.65,237.6,230.55,232.8,38607.0],["2010-03-26",233.25,234.9,227.55,228.0,34373.0],["2010-03-29",228.9,230.4,226.65,229.95,23900.0],["2010-03-30",230.85,233.7,227.25,229.8,19120.0],["2010-03-31",228.9,231.9,227.7,228.15,35660.0],["2010-04-01",230.1,233.55,228.15,233.25,44380.0],["2010-04-05",233.1,235.8,232.05,233.7,25953.0],["2010-04-06",232.8,234.15,226.2,226.5,57940.0],["2010-04-07",225.6,227.85,217.05,219.45,61573.0],["2010-04-08",217.95,220.05,214.8,218.7,37113.0],["2010-04-09",219.3,224.4,214.5,224.4,28133.0],["2010-04-12",225.15,225.45,217.35,219.0,35993.0],["2010-04-13",218.85,221.25,215.85,220.2,29920.0],["2010-04-14",221.85,222.0,216.3,218.4,40880.0],["2010-04-15",218.7,221.85,217.95,221.25,27267.0],["2010-04-16",219.9,219.9,213.45,214.2,43833.0],["2010-04-19",213.9,218.25,209.4,211.65,28400.0],["2010-04-20",212.1,217.05,211.8,217.05,35327.0],["2010-04-21",216.6,222.0,215.55,217.05,54247.0],["2010-04-22",215.85,217.8,212.25,217.5,27187.0],["2010-04-23",217.5,220.2,212.55,213.9,36553.0],["2010-04-26",213.3,213.9,198.75,204.3,100833.0],["2010-04-27",203.25,208.95,196.95,205.05,82040.0],["2010-04-28",205.95,211.5,204.75,210.75,65980.0],["2010-04-29",212.1,216.6,208.95,216.15,46940.0],["2010-04-30",215.1,216.45,209.25,209.4,52900.0],["2010-05-03",210.15,227.25,210.15,226.2,86373.0],["2010-05-04",224.1,225.75,214.5,218.25,63573.0],["2010-05-05",215.55,221.1,213.0,217.65,41280.0],["2010-05-06",217.05,218.55,172.5,196.95,132973.0],["2010-05-07",195.15,203.85,188.55,194.25,93567.0],["2010-05-10",205.65,211.8,203.55,207.45,104533.0],["2010-05-11",202.95,204.9,196.8,197.4,91207.0],["2010-05-12",198.9,208.05,198.75,207.45,51327.0],["2010-05-13",206.25,207.15,198.0,200.85,61247.0],["2010-05-14",198.75,200.25,191.1,195.0,60553.0],["2010-05-17",195.6,198.0,190.8,194.55,42927.0],["2010-05-18",197.55,199.5,187.05,187.35,47993.0],["2010-05-19",186.3,189.15,178.05,188.55,67740.0],["2010-05-20",183.45,188.7,180.3,183.0,89713.0],["2010-05-21",179.4,183.45,172.5,175.65,144407.0],["2010-05-24",174.6,182.55,173.85,180.15,60967.0],["2010-05-25",173.4,178.65,171.45,178.05,73567.0],["2010-05-26",178.5,183.3,174.9,177.15,70427.0],["2010-05-27",181.5,185.25,179.4,184.65,43553.0],["2010-05-28",184.95,186.45,180.15,183.45,37913.0],["2010-06-01",181.5,186.75,180.75,182.1,56913.0],["2010-06-02",182.4,187.95,180.0,187.95,61407.0],["2010-06-03",188.25,193.35,187.95,192.45,58613.0],["2010-06-04",185.7,188.85,175.2,175.8,77767.0],["2010-06-07",177.45,178.05,166.2,170.4,108927.0],["2010-06-08",170.7,176.4,166.5,168.75,62640.0],["2010-06-09",171.45,182.85,171.45,177.45,119707.0],["2010-06-10",181.2,187.5,178.95,187.2,71693.0],["2010-06-11",184.8,196.05,183.9,190.5,77400.0],["2010-06-14",193.05,200.85,191.25,197.1,70120.0],["2010-06-15",200.55,209.25,198.75,208.35,73067.0],["2010-06-16",205.8,207.0,201.6,202.2,33540.0],["2010-06-17",202.2,203.7,194.55,196.8,39787.0],["2010-06-18",198.0,199.8,193.2,196.8,60360.0],["2010-06-21",200.1,202.95,190.8,191.55,39233.0],["2010-06-22",192.0,193.2,183.6,183.9,52913.0],["2010-06-23",184.05,187.65,181.2,184.65,19860.0],["2010-06-24",183.75,187.2,182.1,183.3,31780.0],["2010-06-25",184.35,190.2,180.15,188.1,68000.0],["2010-06-28",187.5,191.25,183.0,183.75,24327.0],["2010-06-29",180.0,182.4,174.45,176.25,61407.0],["2010-06-30",176.7,186.9,176.4,181.5,70307.0],["2010-07-01",183.6,183.6,171.9,174.3,55440.0],["2010-07-02",176.25,179.85,171.0,174.0,23627.0],["2010-07-06",176.85,182.7,174.6,176.85,49380.0],["2010-07-07",178.2,181.95,174.6,181.5,44620.0],["2010-07-08",184.35,186.0,179.85,185.4,40120.0],["2010-07-09",184.2,195.45,181.35,194.25,70493.0],["2010-07-12",192.9,193.95,187.05,189.3,32653.0],["2010-07-13",191.4,197.55,190.8,196.65,43460.0],["2010-07-14",195.3,196.2,191.7,193.95,23713.0],["2010-07-15",194.25,194.4,187.65,191.1,22347.0],["2010-07-16",188.55,189.0,180.6,181.2,62573.0],["2010-07-19",181.95,182.85,177.75,180.6,25393.0],["2010-07-20",177.6,180.0,175.35,180.0,29567.0],["2010-07-21",180.9,182.55,177.6,181.05,41727.0],["2010-07-22",184.65,185.25,179.1,182.25,51647.0],["2010-07-23",181.05,192.3,181.05,192.0,46187.0],["2010-07-26",193.35,203.25,191.7,202.95,59140.0],["2010-07-27",205.05,207.9,202.05,206.85,62800.0],["2010-07-28",205.35,206.25,195.75,200.25,79240.0],["2010-07-29",202.8,203.1,190.5,196.65,81147.0],["2010-07-30",194.4,201.9,192.6,195.9,52473.0],["2010-08-02",200.1,207.0,198.15,205.5,55140.0],["2010-08-03",204.0,213.0,201.0,209.55,48767.0],["2010-08-04",209.7,223.35,209.4,220.65,78367.0],["2010-08-05",219.75,224.7,214.5,221.4,54667.0],["2010-08-06",217.05,222.0,213.0,220.95,33680.0],["2010-08-09",223.35,229.8,221.1,228.15,47047.0],["2010-08-10",227.55,228.0,222.15,224.85,45813.0],["2010-08-11",219.0,219.6,211.65,211.95,42720.0],["2010-08-12",207.3,219.0,206.85,217.2,36300.0],["2010-08-13",215.7,218.25,211.8,212.7,27373.0],["2010-08-16",210.75,216.75,210.75,213.75,26173.0],["2010-08-17",217.2,219.75,212.25,212.7,52453.0],["2010-08-18",214.8,219.3,213.15,215.85,34487.0],["2010-08-19",215.55,215.7,206.7,207.45,29067.0],["2010-08-20",205.8,208.5,202.2,208.2,28500.0],["2010-08-23",210.0,213.6,203.1,203.25,21480.0],["2010-08-24",199.95,200.1,193.35,194.85,48673.0],["2010-08-25",191.1,198.3,187.5,197.85,59240.0],["2010-08-26",198.75,201.45,195.15,197.7,30340.0],["2010-08-27",201.0,201.0,192.45,200.4,33420.0],["2010-08-30",198.75,203.1,191.1,191.25,29220.0],["2010-08-31",190.5,193.2,187.8,191.85,48927.0],["2010-09-01",196.05,201.9,193.8,201.0,39987.0],["2010-09-02",200.55,214.05,198.9,213.0,48753.0],["2010-09-03",216.0,219.45,210.3,212.55,33113.0],["2010-09-07",211.2,211.2,201.3,202.05,37693.0],["2010-09-08",202.05,207.6,202.05,203.55,22733.0],["2010-09-09",207.6,207.6,201.0,203.1,16360.0],["2010-09-10",203.4,212.4,203.4,211.95,47480.0],["2010-09-13",213.45,215.55,211.65,214.65,35860.0],["2010-09-14",214.5,217.65,212.1,213.9,27307.0],["2010-09-15",212.25,212.4,207.45,210.75,19787.0],["2010-09-16",209.7,213.75,203.1,206.55,23920.0],["2010-09-17",209.25,211.95,202.5,204.45,38707.0],["2010-09-20",205.35,215.85,201.0,215.55,33687.0],["2010-09-21",215.55,215.55,211.05,213.45,25600.0],["2010-09-22",211.8,216.3,206.1,207.9,15460.0],["2010-09-23",205.5,214.95,204.75,208.2,22213.0],["2010-09-24",212.1,223.35,209.85,222.9,48260.0],["2010-09-27",223.5,223.5,212.1,212.55,25213.0],["2010-09-28",213.75,221.1,211.5,220.95,29647.0],["2010-09-29",219.45,221.1,215.85,220.05,21993.0],["2010-09-30",222.6,223.5,218.7,221.55,32820.0],["2010-10-01",223.5,223.5,216.0,220.65,35127.0],["2010-10-04",220.2,222.75,215.25,217.95,36513.0],["2010-10-05",221.25,224.25,217.95,223.8,34200.0],["2010-10-06",222.75,227.25,222.0,225.9,29500.0],["2010-10-07",227.25,228.75,222.0,222.15,17073.0],["2010-10-08",222.6,237.45,222.6,235.05,36373.0],["2010-10-11",234.3,236.85,227.1,228.0,29520.0],["2010-10-12",227.85,237.15,222.9,234.75,28760.0],["2010-10-13",236.55,237.75,231.0,231.75,25407.0],["2010-10-14",232.35,233.55,229.05,231.45,16580.0],["2010-10-15",237.3,237.3,228.45,232.95,44573.0],["2010-10-18",232.5,240.75,232.5,238.2,31453.0],["2010-10-19",233.4,238.95,230.25,234.75,34113.0],["2010-10-20",236.7,240.9,236.1,237.0,46047.0],["2010-10-21",239.1,239.1,227.7,230.1,35253.0],["2010-10-22",230.4,231.9,225.6,226.05,27867.0],["2010-10-25",228.15,231.75,226.65,228.3,16260.0],["2010-10-26",226.2,229.35,220.8,221.85,25980.0],["2010-10-27",220.5,223.95,217.5,223.65,34247.0],["2010-10-28",225.0,228.6,221.7,222.3,19307.0],["2010-10-29",221.85,225.0,218.4,218.55,18553.0],["2010-11-01",219.6,224.4,219.0,219.45,33400.0],["2010-11-02",223.65,224.25,217.95,221.55,42127.0],["2010-11-03",221.1,226.2,219.0,226.2,28047.0],["2010-11-04",228.45,232.05,225.3,227.1,35053.0],["2010-11-05",225.6,225.6,212.7,215.4,109587.0],["2010-11-08",215.25,216.3,207.9,209.1,42953.0],["2010-11-09",208.65,212.85,206.55,209.4,44360.0],["2010-11-10",210.6,213.0,208.35,211.5,32547.0],["2010-11-11",209.25,212.25,208.05,209.4,37167.0],["2010-11-12",206.85,210.9,206.1,206.85,53240.0],["2010-11-15",208.05,209.7,205.95,206.55,29080.0],["2010-11-16",204.3,206.85,200.85,205.5,52213.0],["2010-11-17",206.25,206.55,200.55,201.0,76840.0],["2010-11-18",203.85,208.05,202.05,206.25,47740.0],["2010-11-19",206.55,208.65,204.75,206.1,22500.0],["2010-11-22",205.95,208.2,203.4,206.4,28693.0],["2010-11-23",204.0,204.15,197.4,197.85,44787.0],["2010-11-24",199.65,206.4,198.0,205.35,30447.0],["2010-11-26",203.25,206.7,201.75,202.35,5153.0],["2010-11-29",200.4,201.75,190.8,194.25,76707.0],["2010-11-30",191.55,193.8,186.45,190.05,94347.0],["2010-12-01",193.95,198.45,189.9,197.85,73560.0],["2010-12-02",197.55,201.75,193.65,195.0,58640.0],["2010-12-03",194.25,204.3,193.8,199.5,39807.0],["2010-12-06",198.45,202.5,196.5,202.2,26893.0],["2010-12-07",204.0,205.5,201.0,201.9,43020.0],["2010-12-08",203.1,203.85,199.8,201.6,15873.0],["2010-12-09",203.85,206.1,202.05,205.35,22280.0],["2010-12-10",206.1,212.4,204.3,210.9,37120.0],["2010-12-13",191.25,201.75,188.7,190.65,286027.0],["2010-12-14",190.65,192.45,185.4,188.85,79753.0],["2010-12-15",188.25,194.25,188.25,193.35,66067.0],["2010-12-16",193.2,194.55,191.4,194.55,36640.0],["2010-12-17",194.1,194.4,186.15,187.35,80447.0],["2010-12-20",187.2,189.9,183.75,184.5,49133.0],["2010-12-21",184.5,187.65,182.85,187.05,57033.0],["2010-12-22",186.9,189.45,186.6,188.25,35227.0],["2010-12-23",187.95,193.65,187.95,192.0,35887.0],["2010-12-27",191.7,191.85,188.1,189.9,24000.0],["2010-12-28",189.75,192.9,189.0,192.45,32180.0],["2010-12-29",193.2,193.8,190.5,192.9,17700.0],["2010-12-30",191.7,195.45,190.95,194.4,53093.0],["2010-12-31",192.45,196.5,192.0,192.75,28647.0],["2011-01-03",194.25,194.25,187.8,187.95,75840.0],["2011-01-04",186.75,186.75,179.1,179.1,100580.0],["2011-01-05",179.1,184.65,177.45,183.6,46367.0],["2011-01-06",184.5,184.95,179.85,182.4,34353.0],["2011-01-07",183.3,183.9,178.8,181.8,27893.0],["2011-01-10",180.9,181.65,176.7,178.8,37200.0],["2011-01-11",179.4,183.3,177.45,183.15,51553.0],["2011-01-12",185.55,185.7,183.6,184.95,41907.0],["2011-01-13",185.25,185.25,182.7,184.35,34967.0],["2011-01-14",184.2,184.65,181.65,182.7,36887.0],["2011-01-18",181.8,185.25,180.75,185.1,36120.0],["2011-01-19",175.5,176.25,169.5,171.45,368227.0],["2011-01-20",169.8,172.8,169.65,170.25,109207.0],["2011-01-21",171.3,173.1,164.4,166.8,131873.0],["2011-01-24",166.2,171.9,162.75,171.6,64820.0],["2011-01-25",170.55,173.85,166.8,172.35,70713.0],["2011-01-26",173.25,176.1,169.95,172.05,77380.0],["2011-01-27",172.05,175.8,171.9,174.75,59500.0],["2011-01-28",174.0,174.6,168.45,169.2,77120.0],["2011-01-31",169.5,169.65,165.9,168.15,219967.0],["2011-02-01",169.65,170.85,166.5,167.55,115407.0],["2011-02-02",166.2,168.3,165.6,167.4,85007.0],["2011-02-03",167.7,170.1,165.15,166.5,69387.0],["2011-02-04",166.2,166.95,164.55,166.5,78367.0],["2011-02-07",166.35,166.65,161.1,162.0,65327.0],["2011-02-08",161.4,162.3,157.35,160.35,106800.0],["2011-02-09",159.45,162.75,155.7,162.3,210727.0],["2011-02-10",161.1,162.45,159.3,162.45,43740.0],["2011-02-11",161.7,166.5,160.65,166.35,100833.0],["2011-02-14",165.75,168.75,164.55,168.45,87820.0],["2011-02-15",161.85,165.75,156.9,157.65,114847.0],["2011-02-16",158.55,158.55,154.65,157.05,104960.0],["2011-02-17",156.6,158.1,155.25,157.05,49860.0],["2011-02-18",158.1,158.25,155.7,156.9,48773.0],["2011-02-22",155.25,156.45,149.25,150.0,63440.0],["2011-02-23",150.45,150.6,146.25,146.4,71273.0],["2011-02-24",146.25,147.9,143.85,144.6,80780.0],["2011-02-25",144.9,146.85,143.1,146.7,70740.0],["2011-02-28",147.45,147.45,142.65,143.85,72533.0],["2011-03-01",144.15,148.95,143.85,145.95,107993.0],["2011-03-02",145.95,147.6,135.45,136.8,101353.0],["2011-03-03",137.85,137.85,128.25,133.5,149353.0],["2011-03-04",131.7,133.8,130.2,133.35,107020.0],["2011-03-07",134.1,134.1,129.3,130.65,66200.0],["2011-03-08",130.2,135.9,129.75,135.3,61813.0],["2011-03-09",135.45,137.55,133.65,135.9,49627.0],["2011-03-10",133.8,136.5,130.8,131.4,75353.0],["2011-03-11",130.5,134.85,130.35,133.95,51380.0],["2011-03-14",132.6,136.2,132.3,134.85,74873.0],["2011-03-15",131.55,136.65,130.35,134.85,101707.0],["2011-03-16",135.15,136.65,130.2,130.8,102747.0],["2011-03-17",132.6,134.4,130.05,131.4,53340.0],["2011-03-18",132.6,132.6,128.7,130.35,111687.0],["2011-03-21",131.55,133.8,127.65,128.7,63600.0],["2011-03-22",128.85,130.95,127.5,129.0,25500.0],["2011-03-23",128.55,129.9,124.95,129.9,36893.0],["2011-03-24",130.5,131.4,128.7,130.5,37307.0],["2011-03-25",130.5,131.85,129.75,131.4,46553.0],["2011-03-28",132.3,132.9,130.2,131.1,42593.0],["2011-03-29",130.95,135.6,130.35,135.15,54067.0],["2011-03-30",136.2,144.75,135.75,143.7,122453.0],["2011-03-31",144.0,145.05,141.6,142.05,84353.0],["2011-04-01",142.8,146.85,142.05,145.2,105633.0],["2011-04-04",145.35,146.55,139.05,139.5,54853.0],["2011-04-05",139.5,148.05,138.9,146.7,112207.0],["2011-04-06",151.8,153.6,149.4,150.15,119640.0],["2011-04-07",150.9,151.2,147.9,147.9,37753.0],["2011-04-08",149.1,149.85,145.95,147.6,42593.0],["2011-04-11",148.35,150.9,145.35,145.65,43447.0],["2011-04-12",145.05,145.8,142.95,145.35,30247.0],["2011-04-13",146.85,146.85,141.75,142.8,36007.0],["2011-04-14",141.6,144.45,141.0,144.15,45987.0],["2011-04-15",143.7,150.15,142.65,150.15,85093.0],["2011-04-18",148.8,150.0,145.95,146.85,70387.0],["2011-04-19",147.6,150.0,143.4,143.7,50407.0],["2011-04-20",146.85,149.1,142.35,142.95,149580.0],["2011-04-21",147.45,150.6,142.05,147.15,73687.0],["2011-04-25",147.15,148.65,145.5,147.45,37600.0],["2011-04-26",148.35,150.0,147.6,148.65,51407.0],["2011-04-27",149.55,150.6,147.75,149.4,41827.0],["2011-04-28",148.2,156.0,147.15,150.0,93333.0],["2011-04-29",150.45,156.0,149.7,155.7,93333.0],["2011-05-02",157.5,162.45,154.95,155.4,78353.0],["2011-05-03",155.25,155.4,148.35,151.2,65987.0],["2011-05-04",152.1,153.3,150.6,150.75,61480.0],["2011-05-05",150.45,152.25,148.5,151.05,60113.0],["2011-05-06",153.15,153.75,149.7,151.05,33687.0],["2011-05-09",150.45,153.9,149.55,152.55,27480.0],["2011-05-10",153.45,156.3,152.25,156.3,33147.0],["2011-05-11",157.5,157.5,153.0,154.2,42293.0],["2011-05-12",153.15,156.6,150.75,156.6,38667.0],["2011-05-13",157.35,159.3,153.15,154.5,37773.0],["2011-05-16",153.0,155.85,149.25,149.25,35107.0],["2011-05-17",150.0,150.9,147.3,148.2,60360.0],["2011-05-18",149.1,149.85,147.45,148.05,38547.0],["2011-05-19",149.7,150.3,141.3,143.85,49073.0],["2011-05-20",142.95,144.75,141.0,143.7,45020.0],["2011-05-23",141.0,141.75,137.1,138.15,63100.0],["2011-05-24",138.3,139.2,133.8,135.0,63780.0],["2011-05-25",134.85,138.0,133.05,136.35,33233.0],["2011-05-26",135.45,142.65,135.45,141.6,51513.0],["2011-05-27",141.9,142.35,139.35,140.4,28493.0],["2011-05-31",141.6,145.65,139.8,145.2,78020.0],["2011-06-01",144.6,145.2,139.65,140.1,63073.0],["2011-06-02",140.4,141.9,138.15,140.7,33767.0],["2011-06-03",138.15,139.5,135.75,136.8,44833.0],["2011-06-06",136.2,136.8,122.55,123.75,132347.0],["2011-06-07",130.65,134.55,123.6,123.6,94427.0],["2011-06-08",122.1,123.0,117.15,119.55,137653.0],["2011-06-09",119.4,123.45,119.4,121.5,47633.0],["2011-06-10",121.35,121.35,117.15,117.6,60000.0],["2011-06-13",117.6,118.5,112.95,113.25,68713.0],["2011-06-14",114.75,115.95,111.0,112.35,216180.0],["2011-06-15",111.0,117.9,110.7,115.35,146273.0],["2011-06-16",115.5,120.9,114.9,117.9,67867.0],["2011-06-17",118.8,119.25,114.45,114.75,90100.0],["2011-06-20",114.6,119.25,114.6,118.35,53273.0],["2011-06-21",119.25,119.25,117.0,118.05,44587.0],["2011-06-22",117.6,118.65,115.5,115.5,25920.0],["2011-06-23",113.4,114.3,111.0,113.55,51553.0],["2011-06-24",113.85,114.0,110.25,111.0,138360.0],["2011-06-27",110.55,112.35,109.05,110.25,58420.0],["2011-06-28",111.0,111.0,108.15,108.6,71080.0],["2011-06-29",109.5,110.1,108.0,108.3,58260.0],["2011-06-30",108.0,109.05,106.2,109.05,94373.0],["2011-07-01",109.2,111.75,108.75,111.0,75313.0],["2011-07-05",111.0,111.75,108.9,110.25,32293.0],["2011-07-06",109.5,111.15,107.55,110.25,41447.0],["2011-07-07",111.15,116.1,109.35,114.6,90007.0],["2011-07-08",113.25,114.0,111.45,112.8,39627.0],["2011-07-11",111.15,111.9,108.6,110.4,57907.0],["2011-07-12",109.65,111.3,109.35,110.25,33193.0],["2011-07-13",110.85,112.8,109.65,111.45,67953.0],["2011-07-14",112.5,113.85,110.7,111.9,73833.0],["2011-07-15",111.9,115.5,110.4,114.75,153360.0],["2011-07-18",114.6,114.6,109.95,110.7,71167.0],["2011-07-19",111.45,112.5,109.95,110.7,45633.0],["2011-07-20",110.85,112.5,108.9,111.3,36287.0],["2011-07-21",111.6,113.55,110.25,111.75,32053.0],["2011-07-22",111.75,112.5,109.8,110.4,31693.0],["2011-07-25",108.9,109.5,106.65,106.8,42007.0],["2011-07-26",107.25,108.3,102.15,102.15,76367.0],["2011-07-27",102.3,102.9,94.8,96.6,120093.0],["2011-07-28",97.2,98.25,94.05,95.25,104160.0],["2011-07-29",94.5,98.1,93.0,96.6,77087.0],["2011-08-01",98.1,100.95,91.95,93.9,119333.0],["2011-08-02",93.6,95.7,89.25,89.25,99380.0],["2011-08-03",89.85,92.85,83.85,87.9,203900.0],["2011-08-04",87.75,88.95,80.7,80.85,210867.0],["2011-08-05",78.75,82.35,73.8,80.25,235693.0],["2011-08-08",78.0,83.1,75.75,76.5,240867.0],["2011-08-09",78.75,86.4,77.4,85.95,253320.0],["2011-08-10",82.8,88.35,78.75,79.05,166527.0],["2011-08-11",79.8,83.85,76.65,82.2,147120.0],["2011-08-12",83.25,85.2,79.8,81.0,74833.0],["2011-08-15",82.05,84.75,81.0,84.75,45660.0],["2011-08-16",83.4,83.7,79.2,79.95,51060.0],["2011-08-17",80.25,81.9,77.55,79.35,46300.0],["2011-08-18",76.5,76.95,72.3,74.55,85200.0],["2011-08-19",74.1,79.05,72.15,75.3,73473.0],["2011-08-22",77.25,79.2,74.7,75.15,54373.0],["2011-08-23",75.3,79.95,74.25,78.6,90300.0],["2011-08-24",79.95,84.0,79.8,82.8,101360.0],["2011-08-25",83.4,84.75,79.2,79.2,79033.0],["2011-08-26",79.2,84.75,76.5,84.6,91380.0],["2011-08-29",85.05,88.65,84.15,88.5,71533.0],["2011-08-30",87.45,89.1,85.65,87.6,35013.0],["2011-08-31",88.35,89.55,85.2,85.95,69440.0],["2011-09-01",85.65,87.75,82.5,83.25,47687.0],["2011-09-02",81.0,82.95,79.05,79.65,44680.0],["2011-09-06",77.4,81.3,76.05,80.1,46253.0],["2011-09-07",81.45,83.55,80.1,82.8,43693.0],["2011-09-08",82.2,83.25,78.15,78.9,61233.0],["2011-09-09",78.15,80.85,75.15,75.9,54507.0],["2011-09-12",74.85,78.45,74.1,75.9,43527.0],["2011-09-13",76.2,78.15,75.45,77.1,47807.0],["2011-09-14",77.7,79.2,75.45,77.55,47720.0],["2011-09-15",78.45,79.95,76.2,79.65,40507.0],["2011-09-16",80.7,80.7,77.55,78.15,114467.0],["2011-09-19",76.35,78.15,74.55,74.7,63387.0],["2011-09-20",75.15,78.3,74.25,76.2,151547.0],["2011-09-21",78.15,82.8,75.9,76.05,114967.0],["2011-09-22",73.95,78.3,73.95,75.15,87607.0],["2011-09-23",75.15,76.95,74.1,76.8,69840.0],["2011-09-26",77.7,78.6,74.1,76.2,53287.0],["2011-09-27",78.3,81.75,76.2,79.65,68033.0],["2011-09-28",79.95,79.95,75.3,75.3,71680.0],["2011-09-29",77.1,77.7,72.3,74.7,54547.0],["2011-09-30",73.35,75.3,72.3,72.75,65333.0],["2011-10-03",72.0,73.2,65.25,65.55,188533.0],["2011-10-04",64.8,70.8,64.65,70.65,104713.0],["2011-10-05",70.8,73.5,69.3,69.3,98720.0],["2011-10-06",69.15,72.0,67.95,71.85,75400.0],["2011-10-07",71.85,72.0,69.15,69.9,79540.0],["2011-10-10",71.4,72.9,70.2,72.6,42067.0],["2011-10-11",71.55,73.8,70.95,73.5,52687.0],["2011-10-12",74.1,78.3,73.35,77.7,91213.0],["2011-10-13",76.8,77.25,73.95,75.3,46147.0],["2011-10-14",75.9,77.85,73.8,74.85,44420.0],["2011-10-17",74.1,75.3,70.5,71.1,64720.0],["2011-10-18",71.55,72.9,69.15,69.9,99793.0],["2011-10-19",70.2,71.55,67.65,69.45,98520.0],["2011-10-20",69.45,70.05,65.85,67.5,53073.0],["2011-10-21",68.55,75.15,68.55,75.0,187367.0],["2011-10-24",75.45,78.45,75.0,77.85,123387.0],["2011-10-25",77.4,78.75,74.4,74.85,104593.0],["2011-10-26",76.35,78.9,74.7,75.6,74747.0],["2011-10-27",78.6,83.25,78.0,82.95,152133.0],["2011-10-28",82.65,85.5,82.65,84.3,54293.0],["2011-10-31",83.1,84.6,81.3,81.3,89520.0],["2011-11-01",78.9,81.3,78.45,79.5,94953.0],["2011-11-02",81.0,82.5,71.85,74.4,163027.0],["2011-11-03",75.0,77.4,68.55,70.2,154847.0],["2011-11-04",69.3,72.15,68.7,71.1,90220.0],["2011-11-07",71.25,72.9,67.65,69.15,66013.0],["2011-11-08",69.75,71.4,67.8,70.95,45973.0],["2011-11-09",69.0,69.9,68.1,68.55,65147.0],["2011-11-10",69.6,69.75,67.2,69.45,60093.0],["2011-11-11",70.05,70.2,69.0,69.9,36907.0],["2011-11-14",71.25,72.0,67.2,68.1,63647.0],["2011-11-15",67.5,68.25,64.5,66.6,61720.0],["2011-11-16",65.55,65.7,63.9,64.2,80273.0],["2011-11-17",64.35,66.6,63.9,64.65,50313.0],["2011-11-18",64.65,66.45,62.7,64.8,50927.0],["2011-11-21",63.45,64.5,61.65,63.3,91200.0],["2011-11-22",63.15,65.4,62.1,64.8,107400.0],["2011-11-23",64.35,64.65,61.05,63.75,99400.0],["2011-11-25",63.3,63.75,62.1,63.45,31360.0],["2011-11-28",65.85,69.9,65.7,69.9,128767.0],["2011-11-29",70.2,72.45,68.25,72.45,153387.0],["2011-11-30",74.4,77.1,73.05,75.0,120387.0],["2011-12-01",74.55,75.6,72.45,73.8,51140.0],["2011-12-02",74.85,75.15,72.3,73.8,50420.0],["2011-12-05",75.0,77.85,73.5,77.85,72180.0],["2011-12-06",77.55,77.55,74.25,74.7,78620.0],["2011-12-07",74.55,76.95,73.8,76.5,96887.0],["2011-12-08",80.25,82.5,75.9,77.1,196787.0],["2011-12-09",77.55,79.95,75.45,79.35,68313.0],["2011-12-12",78.15,80.55,76.5,80.25,67440.0],["2011-12-13",81.75,82.35,78.75,79.5,99073.0],["2011-12-14",78.45,79.35,76.5,76.95,55387.0],["2011-12-15",78.0,80.25,75.45,79.5,76620.0],["2011-12-16",79.95,81.0,77.4,78.3,189740.0],["2011-12-19",79.05,80.85,77.4,77.85,80013.0],["2011-12-20",78.9,80.85,78.0,80.85,99627.0],["2011-12-21",80.7,81.3,78.15,80.55,85013.0],["2011-12-22",81.0,82.5,79.65,80.7,116567.0],["2011-12-23",81.0,82.95,80.7,81.75,44180.0],["2011-12-27",81.6,82.2,79.95,80.7,51360.0],["2011-12-28",80.7,82.5,79.5,81.9,49287.0],["2011-12-29",82.05,84.0,81.0,83.4,33967.0],["2011-12-30",83.1,85.05,82.5,84.0,50327.0],["2012-01-03",85.65,88.2,85.65,86.4,111660.0],["2012-01-04",85.65,87.0,84.75,85.2,33907.0],["2012-01-05",84.3,87.45,83.4,86.4,48693.0],["2012-01-06",85.95,86.85,84.75,85.95,63020.0],["2012-01-09",86.1,89.25,84.6,86.4,57467.0],["2012-01-10",87.0,93.45,86.85,92.4,137633.0],["2012-01-11",92.1,94.65,90.15,93.6,85540.0],["2012-01-12",94.65,94.8,92.85,94.35,99587.0],["2012-01-13",92.55,101.55,92.25,100.8,292320.0],["2012-01-17",96.45,97.8,94.2,94.95,124387.0],["2012-01-18",95.25,96.45,94.05,95.85,101813.0],["2012-01-19",96.45,98.1,94.35,94.5,59413.0],["2012-01-20",92.25,92.25,87.45,90.6,176507.0],["2012-01-23",90.45,92.4,88.5,90.0,67133.0],["2012-01-24",89.55,91.05,87.0,90.9,63460.0],["2012-01-25",90.9,93.3,89.1,92.7,76220.0],["2012-01-26",93.45,93.6,90.3,91.05,57647.0],["2012-01-27",90.75,92.7,90.0,92.1,64887.0],["2012-01-30",91.2,96.15,90.15,95.7,85347.0],["2012-01-31",96.6,97.2,93.15,93.75,62680.0],["2012-02-01",94.65,103.35,93.9,101.7,158033.0],["2012-02-02",101.7,104.85,99.75,103.8,117333.0],["2012-02-03",105.15,109.05,104.85,107.55,137633.0],["2012-02-06",107.25,111.0,106.05,110.4,82467.0],["2012-02-07",110.85,111.15,107.85,109.05,67880.0],["2012-02-08",109.2,110.25,106.2,108.15,90900.0],["2012-02-09",107.85,110.25,104.55,104.7,56927.0],["2012-02-10",103.5,103.95,101.4,102.6,47967.0],["2012-02-13",103.95,106.65,103.5,106.2,67760.0],["2012-02-14",105.9,106.2,103.2,103.8,43433.0],["2012-02-15",104.55,105.45,101.85,102.45,43967.0],["2012-02-16",102.3,106.5,101.85,105.45,41593.0],["2012-02-17",106.2,106.2,103.8,105.6,33320.0],["2012-02-21",105.75,106.5,100.95,101.1,66607.0],["2012-02-22",101.1,101.4,97.95,99.75,42687.0],["2012-02-23",99.75,104.1,98.25,103.05,55540.0],["2012-02-24",103.2,105.45,102.75,104.7,63113.0],["2012-02-27",105.15,105.15,101.25,102.6,50627.0],["2012-02-28",102.6,103.8,100.8,101.25,72613.0],["2012-02-29",110.4,117.0,107.55,107.55,414027.0],["2012-03-01",111.0,111.9,107.25,110.85,192600.0],["2012-03-02",110.7,118.5,109.65,115.05,188100.0],["2012-03-05",114.6,117.0,113.7,115.2,97033.0],["2012-03-06",113.55,115.65,111.3,112.35,129360.0],["2012-03-07",112.95,113.85,110.55,111.9,55740.0],["2012-03-08",112.65,114.9,110.85,112.8,49140.0],["2012-03-09",113.25,116.25,111.9,113.4,61613.0],["2012-03-12",113.7,115.05,111.75,112.95,35280.0],["2012-03-13",113.7,115.8,112.65,114.45,69080.0],["2012-03-14",114.0,114.9,112.95,113.85,40167.0],["2012-03-15",114.15,114.6,112.65,114.3,70627.0],["2012-03-16",114.6,115.35,111.45,113.25,126013.0],["2012-03-19",113.1,116.25,112.35,115.05,75820.0],["2012-03-20",114.6,115.05,112.05,113.25,87573.0],["2012-03-21",113.55,114.75,112.5,113.85,43473.0],["2012-03-22",112.95,114.3,111.75,114.0,50940.0],["2012-03-23",114.0,114.9,112.35,114.3,32653.0],["2012-03-26",115.95,121.8,115.95,118.05,159187.0],["2012-03-27",118.35,125.85,117.6,123.15,175267.0],["2012-03-28",123.45,127.5,121.2,122.25,152447.0],["2012-03-29",121.5,123.75,120.75,123.3,106700.0],["2012-03-30",124.35,124.35,117.0,118.8,171080.0],["2012-04-02",117.9,118.65,115.2,116.7,104780.0],["2012-04-03",116.85,117.75,115.95,116.85,89520.0],["2012-04-04",115.5,116.55,114.0,116.25,68613.0],["2012-04-05",116.55,117.6,114.45,114.75,65000.0],["2012-04-09",113.25,114.0,111.9,112.05,64373.0],["2012-04-10",112.5,114.0,107.85,109.65,139540.0],["2012-04-11",110.4,111.75,108.0,110.7,61680.0],["2012-04-12",111.0,112.5,109.8,110.7,76727.0],["2012-04-13",110.25,110.4,108.0,108.6,50360.0],["2012-04-16",109.5,110.4,107.25,108.15,44740.0],["2012-04-17",108.75,111.9,108.45,108.6,116280.0],["2012-04-18",108.45,109.35,106.8,109.05,51653.0],["2012-04-19",109.5,112.35,109.5,110.4,56787.0],["2012-04-20",112.65,114.45,110.1,112.65,88007.0],["2012-04-23",111.45,111.75,108.15,109.65,76620.0],["2012-04-24",110.1,113.55,109.2,112.35,46520.0],["2012-04-25",113.55,116.25,113.25,115.65,52707.0],["2012-04-26",115.8,118.2,114.6,117.3,42413.0],["2012-04-27",117.45,118.5,115.5,118.05,54380.0],["2012-04-30",117.6,118.35,113.85,114.45,62980.0],["2012-05-01",114.75,117.6,112.65,114.0,54053.0],["2012-05-02",113.7,115.95,113.25,114.15,75293.0],["2012-05-03",116.7,116.85,105.3,106.95,156893.0],["2012-05-04",106.65,106.65,102.0,103.5,100947.0],["2012-05-07",103.5,107.4,103.35,105.9,60007.0],["2012-05-08",105.45,108.6,104.1,107.7,61660.0],["2012-05-09",106.8,107.7,105.45,106.5,37967.0],["2012-05-10",107.25,108.15,105.45,107.1,35667.0],["2012-05-11",106.05,109.35,105.45,108.3,52573.0],["2012-05-14",106.95,109.8,106.95,108.3,38407.0],["2012-05-15",108.15,109.5,106.65,107.55,39280.0],["2012-05-16",107.55,108.6,105.6,105.9,42547.0],["2012-05-17",105.6,106.95,101.1,101.25,72280.0],["2012-05-18",101.25,101.85,95.55,96.15,107253.0],["2012-05-21",96.75,100.65,96.3,100.5,52807.0],["2012-05-22",100.35,102.3,98.55,99.15,41933.0],["2012-05-23",99.3,105.15,99.15,104.55,86667.0],["2012-05-24",104.7,105.15,101.7,105.0,61720.0],["2012-05-25",105.3,105.3,102.75,104.4,41000.0],["2012-05-29",105.6,107.1,104.25,105.75,31293.0],["2012-05-30",104.85,106.05,102.9,103.05,29993.0],["2012-05-31",105.0,105.75,99.9,100.5,57787.0],["2012-06-01",98.25,99.3,96.9,97.95,44033.0],["2012-06-04",98.25,99.75,96.0,98.55,47513.0],["2012-06-05",98.25,101.55,98.1,100.5,42160.0],["2012-06-06",101.25,104.85,101.25,102.3,32527.0],["2012-06-07",104.25,106.35,103.8,104.7,51787.0],["2012-06-08",104.1,110.7,103.8,110.25,38067.0],["2012-06-11",111.6,111.6,106.95,108.9,67580.0],["2012-06-12",109.5,115.2,107.4,115.05,78540.0],["2012-06-13",114.3,117.6,112.8,115.05,57433.0],["2012-06-14",115.35,122.4,114.6,122.1,101127.0],["2012-06-15",121.5,123.9,119.25,120.15,114667.0],["2012-06-18",119.55,122.55,113.55,115.2,136040.0],["2012-06-19",115.05,121.05,115.05,120.45,96360.0],["2012-06-20",120.45,120.9,115.65,118.05,63760.0],["2012-06-21",117.9,119.1,115.95,117.15,62080.0],["2012-06-22",118.05,121.65,117.6,121.35,74740.0],["2012-06-25",119.25,120.6,117.15,119.1,47207.0],["2012-06-26",118.95,120.0,117.15,118.5,35840.0],["2012-06-27",118.95,121.35,118.35,120.15,41607.0],["2012-06-28",119.55,122.25,117.15,119.85,61460.0],["2012-06-29",122.4,123.0,120.3,121.05,52313.0],["2012-07-02",121.35,123.3,120.3,122.85,71813.0],["2012-07-03",122.4,123.75,122.1,123.15,33913.0],["2012-07-05",122.7,125.55,122.4,123.45,44620.0],["2012-07-06",122.25,123.75,121.65,122.1,24700.0],["2012-07-09",121.5,125.7,120.45,125.1,61320.0],["2012-07-10",124.05,126.9,120.45,122.1,63267.0],["2012-07-11",121.95,123.75,120.75,123.45,46160.0],["2012-07-12",122.4,123.45,118.95,121.35,57860.0],["2012-07-13",121.8,129.45,121.8,127.35,102067.0],["2012-07-16",127.65,146.25,126.45,145.2,225727.0],["2012-07-17",143.25,147.0,140.1,145.8,136953.0],["2012-07-18",145.95,149.1,143.1,144.0,59853.0],["2012-07-19",144.6,145.5,138.9,142.8,94687.0],["2012-07-20",141.0,142.8,138.75,139.2,64980.0],["2012-07-23",136.95,138.3,135.75,137.4,73627.0],["2012-07-24",138.3,139.5,131.7,132.0,87653.0],["2012-07-25",133.2,135.0,131.85,132.9,69933.0],["2012-07-26",134.7,135.45,132.0,132.6,41527.0],["2012-07-27",133.5,140.4,131.25,137.85,71233.0],["2012-07-30",137.7,137.7,130.05,131.85,59080.0],["2012-07-31",131.85,132.9,127.2,127.8,74140.0],["2012-08-01",128.85,129.3,122.25,122.25,67167.0],["2012-08-02",121.65,121.65,117.9,121.2,49467.0],["2012-08-03",123.45,126.0,120.6,123.15,42140.0],["2012-08-06",122.85,128.1,120.75,127.35,68560.0],["2012-08-07",127.2,127.65,123.6,124.95,35067.0],["2012-08-08",123.75,125.4,121.35,122.85,37673.0],["2012-08-09",122.4,124.8,120.15,124.5,43873.0],["2012-08-10",124.5,128.25,121.65,123.6,63973.0],["2012-08-13",123.15,123.75,120.15,122.7,34533.0],["2012-08-14",123.3,125.25,121.35,122.25,37780.0],["2012-08-15",121.95,124.2,121.95,123.3,33747.0],["2012-08-16",123.3,124.35,121.2,122.1,31320.0],["2012-08-17",122.1,122.85,119.25,119.85,103100.0],["2012-08-20",119.55,122.7,118.65,122.55,41847.0],["2012-08-21",123.15,126.15,122.55,123.45,31713.0],["2012-08-22",123.45,128.1,123.45,127.8,56680.0],["2012-08-23",127.2,127.8,124.2,126.3,28413.0],["2012-08-24",126.0,130.95,125.85,129.6,60380.0],["2012-08-27",129.75,129.75,124.65,127.35,49860.0],["2012-08-28",127.8,129.3,126.3,126.9,50333.0],["2012-08-29",127.5,129.75,126.9,128.25,34933.0],["2012-08-30",128.1,130.05,126.9,129.6,43100.0],["2012-08-31",130.5,131.25,127.2,128.7,41260.0],["2012-09-04",129.15,134.1,127.8,132.6,65667.0],["2012-09-05",132.3,132.6,127.65,127.8,71693.0],["2012-09-06",128.85,132.3,126.0,127.35,111453.0],["2012-09-07",128.4,129.45,126.9,127.5,73640.0],["2012-09-10",127.65,129.15,126.9,127.65,24293.0],["2012-09-11",127.65,128.55,123.15,123.9,35113.0],["2012-09-12",120.75,127.5,120.3,127.5,62307.0],["2012-09-13",127.5,134.1,126.9,133.35,61420.0],["2012-09-14",133.5,139.5,133.5,138.6,186193.0],["2012-09-17",139.5,141.45,136.65,139.95,43020.0],["2012-09-18",140.85,143.85,139.8,142.05,107913.0],["2012-09-19",142.05,145.65,141.0,144.3,77240.0],["2012-09-20",144.15,153.0,143.55,151.5,140100.0],["2012-09-21",153.75,158.1,153.0,154.95,221887.0],["2012-09-24",155.1,156.45,153.45,155.85,46967.0],["2012-09-25",156.75,159.0,154.65,156.9,82367.0],["2012-09-26",157.8,159.0,156.0,157.95,81960.0],["2012-09-27",159.0,163.5,157.8,161.7,89833.0],["2012-09-28",162.0,163.5,159.0,160.2,60173.0],["2012-10-01",160.95,163.05,157.95,160.2,64360.0],["2012-10-02",161.55,162.75,156.9,157.65,88480.0],["2012-10-03",158.25,164.7,157.8,160.8,110660.0],["2012-10-04",161.1,162.45,158.55,161.25,46520.0],["2012-10-05",159.0,164.55,159.0,161.55,33447.0],["2012-10-08",160.5,163.65,159.15,161.25,53860.0],["2012-10-09",161.25,162.75,156.15,156.45,44327.0],["2012-10-10",157.05,159.0,154.65,158.1,40240.0],["2012-10-11",159.0,161.1,156.0,160.65,45547.0],["2012-10-12",161.25,162.45,159.15,159.6,32933.0],["2012-10-15",160.35,163.2,158.4,162.45,34933.0],["2012-10-16",163.35,163.65,159.75,161.1,76773.0],["2012-10-17",162.0,162.0,159.9,160.8,48340.0],["2012-10-18",160.8,162.15,155.1,156.3,47720.0],["2012-10-19",155.4,156.0,146.25,146.85,101467.0],["2012-10-22",146.7,149.55,143.85,144.45,62013.0],["2012-10-23",143.25,145.05,139.8,143.85,62993.0],["2012-10-24",144.45,145.2,142.35,143.4,44627.0],["2012-10-25",144.15,145.5,141.3,142.8,47173.0],["2012-10-26",142.95,143.85,137.4,138.3,51613.0],["2012-10-31",138.15,140.55,133.65,135.0,58700.0],["2012-11-01",135.45,140.25,135.15,137.85,57360.0],["2012-11-02",138.6,138.9,133.2,133.35,57900.0],["2012-11-05",133.5,137.1,131.85,135.0,40113.0],["2012-11-06",135.15,135.6,132.3,132.75,35093.0],["2012-11-07",131.4,137.25,130.5,132.9,43573.0],["2012-11-08",132.3,134.25,120.6,123.0,162447.0],["2012-11-09",121.35,123.15,117.6,122.25,126047.0],["2012-11-12",123.15,127.5,105.3,105.6,579640.0],["2012-11-13",105.3,107.55,99.3,100.65,257460.0],["2012-11-14",101.1,104.1,84.75,92.7,256547.0],["2012-11-15",91.95,92.7,88.5,90.75,93480.0],["2012-11-16",90.6,90.75,87.75,89.85,72367.0],["2012-11-19",90.75,94.2,89.85,92.4,101187.0],["2012-11-20",91.95,93.3,90.15,91.35,47380.0],["2012-11-21",91.35,95.7,90.75,95.25,88860.0],["2012-11-23",93.45,96.15,90.6,91.05,31080.0],["2012-11-26",91.05,93.75,90.75,93.45,46567.0],["2012-11-27",93.9,94.35,90.75,92.25,41667.0],["2012-11-28",91.65,96.45,90.3,95.55,86020.0],["2012-11-29",96.3,100.95,95.25,99.15,92913.0],["2012-11-30",99.15,100.35,96.6,97.8,81180.0],["2012-12-03",96.75,98.55,94.95,97.95,80820.0],["2012-12-04",97.95,98.25,96.75,97.05,108813.0],["2012-12-05",97.05,97.8,96.0,97.65,57320.0],["2012-12-06",96.3,102.15,96.3,102.0,83053.0],["2012-12-07",102.0,110.85,102.0,105.0,178947.0],["2012-12-10",104.85,106.05,104.1,105.75,44100.0],["2012-12-11",106.65,108.75,105.75,106.65,76393.0],["2012-12-12",107.25,108.3,102.9,104.55,62613.0],["2012-12-13",104.55,105.9,102.0,104.85,48973.0],["2012-12-14",105.0,105.9,101.4,101.7,56727.0],["2012-12-17",102.3,103.35,101.4,102.75,94567.0],["2012-12-18",102.75,105.75,101.55,104.85,98233.0],["2012-12-19",105.45,106.05,102.45,103.95,41973.0],["2012-12-20",103.8,105.0,102.3,104.4,40933.0],["2012-12-21",103.05,106.65,102.0,106.5,149033.0],["2012-12-24",106.35,107.7,104.4,105.45,14333.0],["2012-12-26",105.45,106.5,102.15,102.3,24987.0],["2012-12-27",102.6,104.85,100.5,104.25,39527.0],["2012-12-28",103.95,107.25,103.95,106.2,29747.0],["2012-12-31",106.05,111.45,104.55,111.15,64200.0],["2013-01-02",113.85,114.0,111.45,113.1,87467.0],["2013-01-03",112.95,117.3,112.35,116.25,59573.0],["2013-01-04",117.0,118.5,114.75,117.3,33273.0],["2013-01-07",116.4,118.65,115.8,116.4,40367.0],["2013-01-08",116.55,116.85,114.3,115.65,28460.0],["2013-01-09",115.65,126.0,112.95,124.95,101707.0],["2013-01-10",125.1,129.9,122.85,124.65,116653.0],["2013-01-11",124.8,126.15,123.45,124.05,73400.0],["2013-01-14",123.9,131.85,121.65,131.1,71880.0],["2013-01-15",134.4,142.8,132.0,141.45,148280.0],["2013-01-16",141.6,143.7,136.2,136.35,78640.0],["2013-01-17",136.8,137.55,132.45,133.05,66713.0],["2013-01-18",132.75,133.95,129.3,133.95,86847.0],["2013-01-22",133.95,134.7,130.2,131.85,73240.0],["2013-01-23",131.7,133.05,129.9,130.8,50100.0],["2013-01-24",131.4,132.75,127.5,128.55,56013.0],["2013-01-25",129.6,136.65,129.0,136.5,77273.0],["2013-01-28",136.2,137.85,134.4,135.9,77487.0],["2013-01-29",135.45,137.7,133.05,133.5,48847.0],["2013-01-30",133.65,134.7,127.05,127.5,60087.0],["2013-01-31",127.65,129.9,126.9,128.55,45667.0],["2013-02-01",128.85,132.75,127.8,132.15,44420.0],["2013-02-04",131.85,133.65,129.6,133.2,55293.0],["2013-02-05",133.95,137.55,133.65,135.3,35700.0],["2013-02-06",133.95,135.0,130.8,132.0,32327.0],["2013-02-07",131.85,132.9,130.5,131.85,35633.0],["2013-02-08",132.0,135.3,130.5,133.05,46527.0],["2013-02-11",133.2,136.05,132.3,133.05,50440.0],["2013-02-12",133.65,134.1,131.1,131.4,33993.0],["2013-02-13",131.25,135.15,130.95,132.15,42540.0],["2013-02-14",131.4,135.3,130.65,134.85,41553.0],["2013-02-15",135.0,140.7,134.25,137.1,41607.0],["2013-02-19",137.85,141.15,137.7,139.05,31873.0],["2013-02-20",139.35,140.7,135.15,135.3,41980.0],["2013-02-21",135.0,139.2,133.2,135.45,48687.0],["2013-02-22",135.9,141.9,133.65,140.4,64907.0],["2013-02-25",135.75,142.5,134.25,136.65,66427.0],["2013-02-26",137.55,142.65,136.65,142.05,61873.0],["2013-02-27",141.6,142.5,138.75,140.55,42573.0],["2013-02-28",140.25,141.45,138.3,139.05,43887.0],["2013-03-01",135.9,139.95,132.0,136.95,77827.0],["2013-03-04",136.2,141.45,134.7,141.3,44567.0],["2013-03-05",142.2,153.0,141.6,150.0,98500.0],["2013-03-06",150.3,153.75,148.95,149.55,61513.0],["2013-03-07",149.25,153.45,147.75,150.0,32067.0],["2013-03-08",151.8,152.7,148.5,150.75,102193.0],["2013-03-11",149.85,151.8,149.1,149.85,32593.0],["2013-03-12",149.55,150.6,147.9,149.85,58827.0],["2013-03-13",149.55,154.2,148.2,152.25,53980.0],["2013-03-14",152.4,155.25,150.9,153.0,27087.0],["2013-03-15",153.3,154.05,150.3,151.35,146047.0],["2013-03-18",150.0,159.3,146.25,157.65,70133.0],["2013-03-19",158.1,159.6,154.2,156.3,30587.0],["2013-03-20",157.65,160.35,156.9,159.75,41140.0],["2013-03-21",157.95,163.05,157.65,162.75,40860.0],["2013-03-22",163.95,164.7,161.7,162.9,37420.0],["2013-03-25",163.05,165.0,161.85,164.7,44953.0],["2013-03-26",165.9,168.15,164.4,165.9,40407.0],["2013-03-27",163.95,167.4,162.75,165.0,63880.0],["2013-03-28",165.3,166.5,162.45,165.0,61053.0],["2013-04-01",165.0,165.9,161.1,161.85,45340.0],["2013-04-02",163.5,165.6,163.2,163.95,55553.0],["2013-04-03",164.55,164.85,160.2,160.5,39067.0],["2013-04-04",161.25,162.3,158.55,160.5,30060.0],["2013-04-05",157.35,161.4,154.95,157.5,93113.0],["2013-04-08",157.95,161.1,156.6,159.6,69860.0],["2013-04-09",160.2,162.6,155.85,157.5,46193.0],["2013-04-10",157.95,163.2,157.95,163.05,46040.0],["2013-04-11",162.45,164.25,161.1,163.05,40067.0],["2013-04-12",161.85,165.0,160.05,164.7,41673.0],["2013-04-15",163.2,164.55,152.7,153.0,85533.0],["2013-04-16",154.5,163.95,152.85,163.35,69913.0],["2013-04-17",161.85,162.3,156.6,160.65,58907.0],["2013-04-18",161.25,167.4,159.3,167.25,94513.0],["2013-04-19",167.25,170.1,163.8,165.0,96453.0],["2013-04-22",165.6,165.75,160.5,164.85,35333.0],["2013-04-23",166.8,169.35,165.3,169.35,66513.0],["2013-04-24",168.75,168.75,162.0,164.1,37027.0],["2013-04-25",164.55,167.4,164.1,164.85,45740.0],["2013-04-26",163.65,166.5,161.1,166.2,60287.0],["2013-04-29",167.1,168.45,164.55,166.2,26667.0],["2013-04-30",166.5,167.25,162.15,162.6,43080.0],["2013-05-01",162.15,163.2,151.65,154.05,77887.0],["2013-05-02",154.95,158.7,154.95,157.5,37527.0],["2013-05-03",158.7,163.65,157.2,157.35,46900.0],["2013-05-06",157.05,159.45,155.7,156.15,42267.0],["2013-05-07",156.9,158.7,154.2,154.65,30600.0],["2013-05-08",153.6,154.65,149.1,150.45,74973.0],["2013-05-09",150.75,152.4,147.3,148.95,98080.0],["2013-05-10",148.95,150.0,141.6,144.3,112307.0],["2013-05-13",144.3,153.3,143.1,151.65,62387.0],["2013-05-14",150.45,152.1,149.4,150.15,50160.0],["2013-05-15",150.15,151.8,148.2,148.2,51047.0],["2013-05-16",148.2,148.35,143.4,144.0,76467.0],["2013-05-17",145.2,148.8,143.4,146.85,86607.0],["2013-05-20",147.15,148.05,144.0,146.55,158700.0],["2013-05-21",146.1,148.05,142.5,145.95,41067.0],["2013-05-22",146.7,147.0,135.75,138.6,125913.0],["2013-05-23",137.7,143.55,135.0,139.65,173353.0],["2013-05-24",139.5,142.5,136.65,139.05,61940.0],["2013-05-28",142.2,144.15,139.35,140.4,66293.0],["2013-05-29",139.8,139.8,136.5,137.7,64473.0],["2013-05-30",138.6,142.05,137.25,142.05,52487.0],["2013-05-31",140.7,143.7,138.15,142.05,46407.0],["2013-06-03",142.2,143.7,135.0,138.45,74547.0],["2013-06-04",138.3,140.4,135.45,137.1,37193.0],["2013-06-05",136.5,137.7,130.8,132.45,38593.0],["2013-06-06",132.0,138.0,131.55,137.55,80020.0],["2013-06-07",138.75,139.65,136.65,139.5,37927.0],["2013-06-10",139.65,141.75,137.25,141.75,23700.0],["2013-06-11",146.25,148.95,142.8,147.75,64800.0],["2013-06-12",149.55,149.7,142.65,142.8,34453.0],["2013-06-13",142.5,144.15,139.95,141.45,34533.0],["2013-06-14",140.85,142.2,138.6,139.05,33080.0],["2013-06-17",140.7,141.3,138.6,139.95,28907.0],["2013-06-18",140.7,147.15,138.15,147.15,34633.0],["2013-06-19",147.6,166.05,143.1,164.25,186367.0],["2013-06-20",161.1,164.25,157.5,158.85,68653.0],["2013-06-21",159.6,165.75,157.5,165.0,159013.0],["2013-06-24",162.9,164.85,154.95,155.1,95473.0],["2013-06-25",156.45,156.75,153.3,155.55,55213.0],["2013-06-26",156.75,169.35,156.3,168.45,130173.0],["2013-06-27",169.5,176.55,167.25,175.5,104747.0],["2013-06-28",174.75,176.85,171.45,173.25,87547.0],["2013-07-01",176.1,181.65,176.1,179.4,76900.0],["2013-07-02",179.55,181.2,174.75,175.95,51740.0],["2013-07-03",176.25,180.0,175.2,179.7,20680.0],["2013-07-05",182.85,183.6,177.0,180.0,36073.0],["2013-07-08",181.35,184.2,179.7,182.4,62453.0],["2013-07-09",184.05,184.8,182.4,183.6,63833.0],["2013-07-10",183.0,189.75,182.85,187.8,58100.0],["2013-07-11",189.0,191.55,186.3,190.5,80380.0],["2013-07-12",190.5,191.4,182.55,187.5,69600.0],["2013-07-15",189.0,192.75,183.9,191.25,68460.0],["2013-07-16",190.65,192.15,187.2,189.3,34227.0],["2013-07-17",187.65,191.25,187.05,190.2,135847.0],["2013-07-18",191.55,193.95,190.2,191.55,41600.0],["2013-07-19",190.35,194.25,188.55,193.2,59547.0],["2013-07-22",192.75,193.2,181.95,185.85,78767.0],["2013-07-23",186.0,187.65,179.85,180.0,78053.0],["2013-07-24",180.45,183.3,178.5,179.1,35260.0],["2013-07-25",179.1,181.5,176.1,178.65,71093.0],["2013-07-26",176.7,180.75,173.25,177.6,54840.0],["2013-07-29",177.75,179.55,172.8,173.1,48260.0],["2013-07-30",173.85,175.05,166.2,169.5,83407.0],["2013-07-31",169.8,172.5,167.85,168.15,64527.0],["2013-08-01",169.95,191.7,168.75,190.35,122107.0],["2013-08-02",189.75,193.2,183.75,184.5,58260.0],["2013-08-05",183.6,187.5,180.45,182.1,47427.0],["2013-08-06",181.65,184.8,172.95,173.85,66860.0],["2013-08-07",174.9,174.9,164.85,166.35,85113.0],["2013-08-08",167.4,169.8,162.15,164.1,141133.0],["2013-08-09",165.75,193.65,165.15,186.15,239507.0],["2013-08-12",184.5,187.35,173.55,174.3,102320.0],["2013-08-13",174.9,176.4,167.85,173.7,91487.0],["2013-08-14",173.1,174.6,164.7,166.5,57440.0],["2013-08-15",165.0,171.9,161.7,169.05,79633.0],["2013-08-16",166.8,172.05,165.75,167.25,66640.0],["2013-08-19",167.4,168.9,165.0,165.3,61100.0],["2013-08-20",166.05,170.7,165.0,170.4,47853.0],["2013-08-21",169.8,175.05,167.55,172.05,51753.0],["2013-08-22",172.2,180.3,171.9,180.15,53400.0],["2013-08-23",180.6,182.4,179.25,182.25,80287.0],["2013-08-26",183.0,189.15,180.75,187.65,92393.0],["2013-08-27",184.05,187.65,177.3,177.75,68647.0],["2013-08-28",177.3,178.65,174.75,177.0,50220.0],["2013-08-29",176.1,183.0,175.65,182.4,58267.0],["2013-08-30",182.55,185.4,180.3,182.7,58933.0],["2013-09-03",185.25,188.7,182.85,186.6,55453.0],["2013-09-04",186.6,192.3,186.6,192.3,48980.0],["2013-09-05",192.9,198.3,191.85,192.9,89527.0],["2013-09-06",194.1,195.9,192.0,195.6,71173.0],["2013-09-09",195.0,202.65,194.55,200.7,74567.0],["2013-09-10",201.6,207.0,196.5,206.7,89367.0],["2013-09-11",206.25,206.4,198.9,199.65,76187.0],["2013-09-12",203.55,210.9,199.5,199.65,102340.0],["2013-09-13",200.7,202.8,198.3,202.5,58153.0],["2013-09-16",205.2,206.25,200.55,201.15,58153.0],["2013-09-17",201.15,209.85,201.15,208.2,69807.0],["2013-09-18",208.65,211.05,202.5,204.3,96280.0],["2013-09-19",204.3,208.35,202.5,207.0,46333.0],["2013-09-20",207.45,217.05,202.8,209.4,143460.0],["2013-09-23",208.8,208.8,201.6,206.1,68613.0],["2013-09-24",206.1,210.0,203.85,205.05,50740.0],["2013-09-25",204.9,205.2,198.9,201.15,76380.0],["2013-09-26",201.15,212.85,201.15,207.75,104887.0],["2013-09-27",167.85,168.75,152.55,158.1,608647.0],["2013-09-30",155.7,163.8,154.95,156.75,221767.0],["2013-10-01",156.6,158.85,151.35,156.75,155707.0],["2013-10-02",155.85,158.55,153.6,154.5,149947.0],["2013-10-03",153.9,157.35,153.45,156.0,86447.0],["2013-10-04",155.7,161.55,154.65,160.2,77467.0],["2013-10-07",158.1,158.55,153.75,154.5,92827.0],["2013-10-08",155.25,156.0,146.4,148.5,150167.0],["2013-10-09",149.25,149.4,139.05,144.0,124807.0],["2013-10-10",147.0,151.95,145.8,150.6,66973.0],["2013-10-11",154.5,154.5,144.75,146.4,61740.0],["2013-10-14",145.05,148.5,142.5,148.35,49320.0],["2013-10-15",147.3,148.05,143.25,143.7,61287.0],["2013-10-16",145.5,153.45,144.6,152.25,65100.0],["2013-10-17",151.95,161.25,151.95,159.15,92887.0],["2013-10-18",160.5,161.1,151.35,153.6,141160.0],["2013-10-21",153.45,155.7,150.0,153.9,71000.0],["2013-10-22",154.35,158.7,152.7,157.35,63727.0],["2013-10-23",155.85,159.75,154.5,157.95,57260.0],["2013-10-24",157.95,160.8,157.8,160.8,42920.0],["2013-10-25",161.25,161.25,154.05,155.85,44420.0],["2013-10-28",155.55,156.9,151.95,154.05,41413.0],["2013-10-29",154.2,156.0,150.45,153.3,62660.0],["2013-10-30",153.0,153.6,143.1,144.0,88360.0],["2013-10-31",143.7,145.2,139.8,142.65,88747.0],["2013-11-01",142.8,144.45,140.25,141.75,63807.0],["2013-11-04",142.5,144.75,141.0,142.65,58947.0],["2013-11-05",142.05,144.9,141.45,143.7,30407.0],["2013-11-06",144.9,147.3,137.4,140.4,62660.0],["2013-11-07",140.85,142.95,133.05,134.4,84533.0],["2013-11-08",136.95,165.9,136.95,162.6,176680.0],["2013-11-11",162.75,163.5,160.35,162.45,57033.0],["2013-11-12",158.7,163.35,157.05,163.2,63047.0],["2013-11-13",161.7,168.45,159.45,168.45,68113.0],["2013-11-14",168.45,171.0,165.3,165.75,55687.0],["2013-11-15",166.05,172.35,165.6,170.4,69033.0],["2013-11-18",171.0,172.2,163.8,165.15,46493.0],["2013-11-19",168.0,170.25,163.5,165.15,62073.0],["2013-11-20",166.35,168.45,163.5,166.05,36653.0],["2013-11-21",167.4,174.75,165.9,173.85,45767.0],["2013-11-22",174.9,181.35,173.55,177.0,38613.0],["2013-11-25",169.8,179.25,169.8,177.45,61933.0],["2013-11-26",178.5,180.75,174.6,176.7,30787.0],["2013-11-27",185.25,187.05,181.2,184.8,47027.0],["2013-11-29",186.3,194.25,184.2,188.4,31160.0],["2013-12-02",188.25,188.25,179.7,180.3,45040.0],["2013-12-03",179.4,181.2,175.65,177.6,39520.0],["2013-12-04",176.4,177.0,172.5,174.75,30840.0],["2013-12-05",174.45,177.15,171.45,171.9,34733.0],["2013-12-06",175.65,176.1,168.45,173.1,41553.0],["2013-12-09",173.25,174.0,169.05,170.7,32547.0],["2013-12-10",170.55,172.2,166.2,168.45,35973.0],["2013-12-11",168.75,169.35,156.15,158.1,49260.0],["2013-12-12",157.65,163.65,156.15,161.1,37473.0],["2013-12-13",161.4,163.35,155.4,157.95,40100.0],["2013-12-16",159.6,163.05,159.45,161.4,35900.0],["2013-12-17",161.55,163.95,159.15,162.6,35560.0],["2013-12-18",162.6,164.85,158.25,164.85,58840.0],["2013-12-19",163.95,167.25,160.65,161.4,42747.0],["2013-12-20",162.45,169.35,162.45,167.85,161627.0],["2013-12-23",169.65,169.65,165.15,168.3,47533.0],["2013-12-24",169.05,172.2,168.6,172.2,15660.0],["2013-12-26",174.15,177.45,172.5,176.1,31560.0],["2013-12-27",177.0,178.35,170.25,170.85,25493.0],["2013-12-30",171.6,176.85,168.9,173.55,54813.0],["2013-12-31",173.4,173.85,168.6,170.25,52920.0],["2014-01-02",169.65,178.2,167.4,178.05,47213.0],["2014-01-03",178.65,181.35,177.75,179.55,42160.0],["2014-01-06",180.3,181.65,172.8,175.2,36293.0],["2014-01-07",176.85,179.85,173.85,178.35,26980.0],["2014-01-08",178.5,182.55,176.85,182.55,39380.0],["2014-01-09",184.2,187.8,182.7,186.0,38067.0],["2014-01-10",186.3,191.85,183.15,191.85,35473.0],["2014-01-13",191.25,195.6,182.7,185.7,48280.0],["2014-01-14",189.0,196.95,189.0,196.95,41213.0],["2014-01-15",195.75,199.8,194.4,197.4,45593.0],["2014-01-16",195.45,200.25,194.55,199.05,58940.0],["2014-01-17",199.2,201.15,195.6,195.9,66667.0],["2014-01-21",199.8,202.8,194.25,202.65,58167.0],["2014-01-22",199.05,202.35,190.65,196.5,87427.0],["2014-01-23",196.8,211.8,194.4,209.85,433653.0],["2014-01-24",206.1,209.85,193.5,193.8,150233.0],["2014-01-27",193.95,195.3,179.1,191.25,126953.0],["2014-01-28",191.4,200.7,190.95,200.55,80207.0],["2014-01-29",198.3,205.35,194.85,199.35,90453.0],["2014-01-30",202.5,211.95,200.4,209.85,86140.0],["2014-01-31",202.65,206.7,200.4,204.0,145433.0],["2014-02-03",205.65,207.15,192.45,192.9,97720.0],["2014-02-04",194.85,195.3,190.05,190.65,55840.0],["2014-02-05",189.0,190.65,180.9,186.45,66040.0],["2014-02-06",187.65,189.15,178.5,180.3,88127.0],["2014-02-07",181.5,193.8,178.5,192.0,111053.0],["2014-02-10",191.85,199.35,185.7,199.05,68733.0],["2014-02-11",199.95,202.95,196.2,200.55,49047.0],["2014-02-12",200.85,205.35,200.1,202.35,28100.0],["2014-02-13",198.75,206.4,198.75,204.45,45487.0],["2014-02-14",204.45,207.6,200.1,201.45,26633.0],["2014-02-18",203.1,209.55,203.1,208.2,48573.0],["2014-02-19",205.95,209.4,202.35,202.95,43707.0],["2014-02-20",204.15,207.6,199.95,206.25,39613.0],["2014-02-21",207.45,208.05,202.65,204.75,57013.0],["2014-02-24",205.5,209.7,203.4,204.45,48400.0],["2014-02-25",205.5,207.75,199.5,201.0,55953.0],["2014-02-26",201.15,206.1,198.6,205.5,61547.0],["2014-02-27",189.15,201.0,185.7,195.9,163493.0],["2014-02-28",195.6,195.75,190.2,192.45,126000.0],["2014-03-03",193.65,212.85,191.55,212.7,166413.0],["2014-03-04",216.9,230.1,214.8,221.7,350067.0],["2014-03-05",220.8,225.3,219.0,224.4,94653.0],["2014-03-06",222.3,225.0,213.15,213.75,66140.0],["2014-03-07",216.15,217.05,203.55,210.45,61693.0],["2014-03-10",209.7,210.0,201.0,204.0,51193.0],["2014-03-11",204.45,208.05,200.25,202.5,43080.0],["2014-03-12",201.3,205.65,197.25,200.4,58327.0],["2014-03-13",201.0,207.3,196.65,199.35,87007.0],["2014-03-14",197.7,204.15,195.15,201.45,50607.0],["2014-03-17",202.65,206.25,196.5,197.55,60767.0],["2014-03-18",201.3,216.0,199.5,215.55,73420.0],["2014-03-19",215.4,219.0,211.8,216.3,66353.0],["2014-03-20",215.55,220.05,213.15,217.5,48500.0],["2014-03-21",218.85,219.75,201.45,201.6,176473.0],["2014-03-24",221.85,221.85,189.0,191.25,138067.0],["2014-03-25",192.75,197.25,190.05,190.65,102993.0],["2014-03-26",192.0,196.35,182.55,184.5,101200.0],["2014-03-27",184.65,189.0,177.0,182.55,107993.0],["2014-03-28",182.25,191.55,174.6,176.4,88647.0],["2014-03-31",177.3,186.0,174.3,181.8,111333.0],["2014-04-01",182.4,193.2,180.75,189.6,81587.0],["2014-04-02",189.75,191.7,185.1,188.4,67293.0],["2014-04-03",187.65,189.3,173.85,176.1,91300.0],["2014-04-04",178.5,181.05,165.3,166.65,110527.0],["2014-04-07",167.25,173.1,160.95,167.25,102440.0],["2014-04-08",168.0,170.55,162.75,163.95,66720.0],["2014-04-09",165.6,176.85,164.55,176.55,96160.0],["2014-04-10",177.0,178.05,163.2,165.3,103287.0],["2014-04-11",163.65,167.4,156.45,157.95,126407.0],["2014-04-14",160.5,164.85,154.35,158.7,109380.0],["2014-04-15",159.45,163.65,151.5,163.2,115673.0],["2014-04-16",164.55,166.5,160.95,165.75,78467.0],["2014-04-17",164.85,168.6,160.35,164.55,109880.0],["2014-04-21",165.6,167.55,161.55,165.75,69160.0],["2014-04-22",172.2,186.45,172.2,183.9,180887.0],["2014-04-23",183.6,185.25,176.4,179.4,67580.0],["2014-04-24",180.6,180.75,171.75,178.05,54707.0],["2014-04-25",185.85,185.85,164.25,168.3,83240.0],["2014-04-28",169.5,177.0,160.8,167.85,72713.0],["2014-04-29",168.45,173.25,166.5,172.35,73373.0],["2014-04-30",170.25,176.85,167.55,176.55,83007.0],["2014-05-01",176.7,179.4,171.3,174.75,90100.0],["2014-05-02",175.8,177.0,171.3,172.05,60827.0],["2014-05-05",170.85,177.0,168.0,175.8,39367.0],["2014-05-06",174.15,175.65,166.5,168.15,54480.0],["2014-05-07",169.05,171.75,160.95,168.3,60487.0],["2014-05-08",159.15,177.9,159.15,163.2,96380.0],["2014-05-09",161.85,165.0,157.95,163.95,70580.0],["2014-05-12",165.0,169.95,163.8,168.15,59127.0],["2014-05-13",168.15,169.8,166.05,166.5,61067.0],["2014-05-14",166.35,169.5,165.0,166.65,52933.0],["2014-05-15",165.0,166.5,162.15,165.45,69940.0],["2014-05-16",165.45,166.5,161.1,164.25,42487.0],["2014-05-19",163.35,167.4,160.65,165.6,40753.0],["2014-05-20",164.7,166.5,161.85,164.1,75760.0],["2014-05-21",165.0,168.0,164.25,165.3,67727.0],["2014-05-22",166.95,178.05,166.35,175.2,102267.0],["2014-05-23",175.65,177.9,172.8,175.2,50053.0],["2014-05-27",174.15,178.8,174.15,176.4,80293.0],["2014-05-28",176.25,176.85,172.2,175.8,64047.0],["2014-05-29",177.15,181.05,176.1,180.75,60327.0],["2014-05-30",181.35,183.45,174.6,175.95,75307.0],["2014-06-02",177.6,180.0,169.8,172.95,59527.0],["2014-06-03",169.2,172.05,161.7,165.15,95907.0],["2014-06-04",164.4,169.2,162.0,166.8,54807.0],["2014-06-05",167.1,173.4,165.15,171.75,62740.0],["2014-06-06",173.7,173.7,165.0,167.85,94087.0],["2014-06-09",168.45,187.5,164.25,183.6,184560.0],["2014-06-10",183.3,188.25,180.45,188.1,70527.0],["2014-06-11",188.1,188.1,188.1,188.1,0.0],["2014-06-12",188.1,188.1,188.1,188.1,0.0],["2014-06-13",202.5,219.75,196.95,208.35,301307.0],["2014-06-16",207.45,215.1,205.5,214.65,92827.0],["2014-06-17",215.4,219.15,203.1,207.75,101067.0],["2014-06-18",208.65,210.15,203.1,208.35,48787.0],["2014-06-19",209.7,210.0,198.15,202.5,59980.0],["2014-06-20",204.75,204.75,197.85,198.6,131987.0],["2014-06-23",198.6,201.45,195.15,197.7,63907.0],["2014-06-24",199.5,200.25,191.85,192.45,65867.0],["2014-06-25",192.0,196.05,189.75,194.1,58827.0],["2014-06-26",198.6,198.9,192.0,194.85,57173.0],["2014-06-27",192.75,196.05,188.25,192.6,105733.0],["2014-06-30",193.05,193.65,189.45,192.3,56360.0],["2014-07-01",192.45,202.65,192.3,202.05,57980.0],["2014-07-02",201.0,203.55,198.3,199.05,55480.0],["2014-07-03",199.05,200.1,196.05,198.75,30013.0],["2014-07-07",198.6,198.6,186.75,186.75,65173.0],["2014-07-08",186.75,187.65,178.8,182.25,83620.0],["2014-07-09",182.25,184.05,178.95,181.95,45240.0],["2014-07-10",178.8,186.9,178.65,184.35,48920.0],["2014-07-11",192.0,192.0,180.0,188.7,51653.0],["2014-07-14",191.25,193.95,181.8,182.1,74067.0],["2014-07-15",182.4,185.7,172.8,176.1,111180.0],["2014-07-16",177.15,180.9,172.65,175.05,58033.0],["2014-07-17",173.4,177.15,165.0,165.9,115893.0],["2014-07-18",164.7,170.25,163.65,166.8,144360.0],["2014-07-21",165.9,167.85,158.85,164.25,109160.0],["2014-07-22",165.6,170.85,165.0,165.3,90607.0],["2014-07-23",166.95,168.3,164.1,165.0,71027.0],["2014-07-24",165.9,168.6,164.55,165.15,76587.0],["2014-07-25",163.95,165.75,162.15,164.7,53220.0],["2014-07-28",166.5,168.75,162.6,163.65,70500.0],["2014-07-29",163.8,168.45,162.45,165.0,72040.0],["2014-07-30",167.7,170.25,163.5,165.15,50313.0],["2014-07-31",162.75,165.75,154.8,158.25,91233.0],["2014-08-01",166.65,177.45,160.2,177.3,143573.0],["2014-08-04",178.05,180.75,174.3,177.45,80447.0],["2014-08-05",176.25,185.25,175.2,181.2,109067.0],["2014-08-06",180.0,188.7,177.75,188.1,94213.0],["2014-08-07",187.95,191.4,185.1,186.3,65213.0],["2014-08-08",186.15,190.95,183.15,189.6,68947.0],["2014-08-11",191.7,197.7,189.75,194.55,64780.0],["2014-08-12",194.7,196.05,191.85,193.2,47180.0],["2014-08-13",195.0,199.5,193.35,198.9,45140.0],["2014-08-14",198.6,204.0,198.15,202.65,53433.0],["2014-08-15",204.3,208.2,199.65,201.45,70927.0],["2014-08-18",203.4,205.05,200.25,203.1,65493.0],["2014-08-19",203.25,206.85,201.15,204.0,59860.0],["2014-08-20",202.8,204.0,200.25,200.85,42860.0],["2014-08-21",202.5,205.5,196.2,199.8,72347.0],["2014-08-22",199.05,202.5,196.65,201.6,54413.0],["2014-08-25",202.95,218.1,199.95,213.45,95373.0],["2014-08-26",213.6,217.95,208.05,216.15,111880.0],["2014-08-27",217.05,222.3,213.6,214.2,68140.0],["2014-08-28",213.0,218.7,211.95,214.65,50347.0],["2014-08-29",215.4,217.8,212.55,213.9,43067.0],["2014-09-02",216.0,218.25,212.4,217.2,67960.0],["2014-09-03",218.25,219.9,210.75,211.65,75960.0],["2014-09-04",212.7,214.5,205.5,205.95,60420.0],["2014-09-05",205.95,209.4,198.9,208.5,92627.0],["2014-09-08",207.3,211.05,206.7,210.3,42847.0],["2014-09-09",209.1,210.15,202.95,203.4,51527.0],["2014-09-10",203.7,212.25,203.4,209.7,63600.0],["2014-09-11",208.2,210.6,202.8,207.3,60053.0],["2014-09-12",206.7,209.55,204.0,207.45,84640.0],["2014-09-15",206.4,209.7,196.65,202.95,85187.0],["2014-09-16",202.65,212.25,197.25,203.85,232360.0],["2014-09-17",203.85,208.95,202.95,205.8,158127.0],["2014-09-18",205.95,206.4,198.75,200.4,111553.0],["2014-09-19",201.0,202.35,192.3,192.3,181500.0],["2014-09-22",191.1,192.0,181.35,187.95,158553.0],["2014-09-23",187.35,191.85,185.4,190.5,114707.0],["2014-09-24",191.1,197.85,189.9,194.4,95920.0],["2014-09-25",194.1,194.85,187.05,189.0,75247.0],["2014-09-26",189.0,195.15,187.65,190.65,109433.0],["2014-09-29",187.95,193.35,187.95,188.85,104333.0],["2014-09-30",188.7,189.45,180.9,181.05,91280.0],["2014-10-01",181.05,182.7,177.45,181.05,81460.0],["2014-10-02",180.6,184.65,178.35,183.75,51753.0],["2014-10-03",186.3,190.65,183.45,188.55,50000.0],["2014-10-06",189.45,191.4,185.7,186.75,61507.0],["2014-10-07",184.95,188.85,182.25,187.05,76353.0],["2014-10-08",186.75,193.65,185.25,193.35,84293.0],["2014-10-09",193.05,193.05,187.8,190.05,107960.0],["2014-10-10",188.7,195.0,188.25,189.75,132267.0],["2014-10-13",189.6,195.15,184.95,187.95,95513.0],["2014-10-14",190.95,193.2,182.25,187.95,66400.0],["2014-10-15",184.5,190.35,181.2,189.15,109653.0],["2014-10-16",184.95,200.85,184.65,199.2,94500.0],["2014-10-17",202.5,202.5,182.7,186.0,280767.0],["2014-10-20",186.15,198.3,185.1,192.9,102927.0],["2014-10-21",194.85,194.85,188.7,189.6,60793.0],["2014-10-22",189.6,195.15,187.65,190.05,56100.0],["2014-10-23",192.3,201.0,187.5,198.75,77933.0],["2014-10-24",199.05,203.7,193.95,197.25,56993.0],["2014-10-27",196.2,202.65,193.8,202.2,50607.0],["2014-10-28",203.85,209.7,202.05,209.1,79267.0],["2014-10-29",208.8,210.0,203.25,208.2,52607.0],["2014-10-30",206.7,213.3,204.75,210.45,67347.0],["2014-10-31",215.1,216.6,204.75,206.85,61680.0],["2014-11-03",208.5,209.4,203.25,207.15,51273.0],["2014-11-04",205.95,209.85,205.5,207.0,31300.0],["2014-11-05",208.95,211.8,202.35,204.0,35073.0],["2014-11-06",205.2,205.8,198.6,203.4,91187.0],["2014-11-07",217.5,217.5,195.6,200.25,121060.0],["2014-11-10",201.6,208.35,201.6,206.85,88047.0],["2014-11-11",206.25,210.15,204.15,208.35,82373.0],["2014-11-12",207.6,210.0,205.05,209.55,62767.0],["2014-11-13",210.0,213.75,206.4,207.9,53373.0],["2014-11-14",208.65,208.8,200.4,204.45,62780.0],["2014-11-17",203.4,210.9,203.25,206.4,84620.0],["2014-11-18",207.75,213.45,206.25,211.35,59800.0],["2014-11-19",211.35,211.35,206.1,206.4,49313.0],["2014-11-20",205.5,214.95,204.15,214.8,49467.0],["2014-11-21",218.4,222.3,213.0,220.05,81953.0],["2014-11-24",220.8,232.2,220.5,224.7,147747.0],["2014-11-25",225.15,239.4,223.8,238.95,157740.0],["2014-11-26",235.5,251.4,234.15,250.65,196373.0],["2014-11-28",250.05,259.2,247.95,250.05,100800.0],["2014-12-01",249.75,257.4,249.6,255.75,102147.0],["2014-12-02",255.75,262.95,241.35,249.9,145053.0],["2014-12-03",241.5,244.95,229.5,236.4,168600.0],["2014-12-04",234.9,241.5,231.3,239.4,90240.0],["2014-12-05",239.25,243.6,237.6,243.6,54267.0],["2014-12-08",242.85,245.85,237.3,238.65,73507.0],["2014-12-09",235.2,245.25,232.5,244.65,45713.0],["2014-12-10",242.1,243.75,234.0,234.3,47940.0],["2014-12-11",237.0,241.95,232.05,234.0,59167.0],["2014-12-12",230.25,234.0,229.05,229.65,62233.0],["2014-12-15",231.3,235.5,217.35,217.5,116940.0],["2014-12-16",217.5,228.6,216.15,217.05,76793.0],["2014-12-17",217.5,228.9,214.35,228.15,85720.0],["2014-12-18",231.0,235.8,228.0,234.3,67173.0],["2014-12-19",231.75,239.4,231.6,235.35,127540.0],["2014-12-22",234.9,234.9,226.5,230.25,62647.0],["2014-12-23",231.15,233.25,221.4,221.85,53467.0],["2014-12-24",222.45,228.0,221.7,225.3,25367.0],["2014-12-26",226.05,230.85,224.25,228.45,23953.0],["2014-12-29",229.5,233.85,227.25,233.7,47480.0],["2014-12-30",230.25,235.8,230.25,230.4,28893.0],["2014-12-31",232.05,237.0,226.95,232.5,35813.0],["2015-01-02",234.6,235.95,226.35,227.55,44360.0],["2015-01-05",225.9,230.7,221.85,224.55,50707.0],["2015-01-06",225.0,228.3,217.8,220.05,50000.0],["2015-01-07",223.05,228.6,220.95,227.85,52593.0],["2015-01-08",231.0,235.8,226.35,235.5,47693.0],["2015-01-09",236.1,239.4,226.95,230.85,41227.0],["2015-01-12",232.05,238.5,230.85,235.2,39013.0],["2015-01-13",237.15,241.95,226.95,230.7,71193.0],["2015-01-14",228.3,236.55,223.35,234.15,45847.0],["2015-01-15",235.2,236.55,218.1,218.85,58453.0],["2015-01-16",217.65,229.95,214.05,228.75,145553.0],["2015-01-20",230.1,233.55,220.65,222.75,70067.0],["2015-01-21",218.85,224.85,216.0,217.5,45127.0],["2015-01-22",219.3,219.75,210.6,218.85,45800.0],["2015-01-23",218.25,221.25,216.0,219.3,41207.0],["2015-01-26",218.25,222.15,216.45,221.25,37800.0],["2015-01-27",218.1,226.05,217.8,224.55,36433.0],["2015-01-28",225.9,230.25,216.9,217.8,55420.0],["2015-01-29",219.0,226.2,214.05,225.9,50733.0],["2015-01-30",224.85,230.1,218.25,219.6,58920.0],["2015-02-02",220.2,223.05,214.8,218.85,55133.0],["2015-02-03",218.7,220.5,210.45,218.25,41147.0],["2015-02-04",216.15,216.15,207.45,211.95,71193.0],["2015-02-05",214.2,217.65,210.3,217.05,75007.0],["2015-02-06",217.05,217.35,208.65,209.25,51160.0],["2015-02-09",208.8,211.95,206.4,207.75,61953.0],["2015-02-10",209.85,210.0,205.95,206.55,57620.0],["2015-02-11",206.1,207.6,199.95,205.35,114613.0],["2015-02-12",207.45,207.45,202.05,205.2,36167.0],["2015-02-13",206.55,207.0,202.5,203.1,46180.0],["2015-02-17",202.95,207.75,202.35,204.75,49960.0],["2015-02-18",204.15,206.25,202.05,204.0,40527.0],["2015-02-19",204.3,209.85,203.55,204.75,38013.0],["2015-02-20",203.85,206.7,201.15,204.15,54853.0],["2015-02-23",204.3,206.1,200.25,203.85,55353.0],["2015-02-24",204.6,205.95,200.25,202.2,65287.0],["2015-02-25",206.4,207.3,184.05,198.3,242840.0],["2015-02-26",194.25,199.2,191.25,194.7,73053.0],["2015-02-27",195.0,200.55,191.25,196.05,112260.0],["2015-03-02",193.05,196.05,185.7,195.45,129793.0],["2015-03-03",195.3,198.6,192.9,194.1,163187.0],["2015-03-04",193.95,201.45,192.0,200.85,77773.0],["2015-03-05",202.5,204.9,198.45,199.5,62647.0],["2015-03-06",198.15,199.8,191.4,195.3,64440.0],["2015-03-09",195.9,195.9,187.8,192.0,64647.0],["2015-03-10",190.8,193.2,187.05,189.9,60747.0],["2015-03-11",189.6,196.2,187.5,195.45,78420.0],["2015-03-12",196.95,202.95,194.55,202.35,79227.0],["2015-03-13",202.35,209.25,201.6,208.35,79507.0],["2015-03-16",209.7,218.1,208.5,211.05,109860.0],["2015-03-17",209.4,213.9,207.9,211.95,54473.0],["2015-03-18",180.6,193.8,176.7,187.65,380393.0],["2015-03-19",188.25,188.25,175.35,178.35,235787.0],["2015-03-20",179.25,183.15,176.25,180.3,212507.0],["2015-03-23",179.1,180.45,168.15,174.3,123553.0],["2015-03-24",173.55,177.75,172.5,172.8,92560.0],["2015-03-25",172.95,175.5,163.05,165.3,125547.0],["2015-03-26",164.85,165.9,160.5,163.65,100547.0],["2015-03-27",163.65,167.55,160.5,166.35,118120.0],["2015-03-30",167.1,169.65,159.45,169.65,125433.0],["2015-03-31",168.3,169.2,164.7,165.0,72880.0],["2015-04-01",164.7,165.6,159.0,162.3,123427.0],["2015-04-02",163.2,166.2,160.5,165.0,77567.0],["2015-04-06",164.25,165.6,160.2,160.8,71580.0],["2015-04-07",161.4,166.65,160.05,160.95,63360.0],["2015-04-08",161.55,169.65,161.4,167.25,95840.0],["2015-04-09",167.55,171.3,163.5,167.7,67893.0],["2015-04-10",168.0,171.15,166.35,168.3,42060.0],["2015-04-13",168.3,171.45,167.55,170.55,52553.0],["2015-04-14",170.7,176.85,170.7,176.55,98207.0],["2015-04-15",176.85,182.1,174.15,181.5,116353.0],["2015-04-16",183.0,186.0,180.45,181.95,147080.0],["2015-04-17",182.25,183.6,175.95,179.25,572893.0],["2015-04-20",179.7,179.7,164.1,164.4,130813.0],["2015-04-21",165.3,166.8,160.8,161.1,112027.0],["2015-04-22",162.0,164.4,160.95,163.5,71753.0],["2015-04-23",162.75,166.05,160.95,165.9,63127.0],["2015-04-24",165.6,167.85,161.55,161.55,48600.0],["2015-04-27",162.75,166.05,154.95,158.4,101480.0],["2015-04-28",158.4,159.9,150.0,154.95,126253.0],["2015-04-29",154.05,154.5,150.3,151.95,111500.0],["2015-04-30",153.9,155.25,142.65,142.8,266007.0],["2015-05-01",147.3,173.4,146.55,172.2,536853.0],["2015-05-04",172.2,172.65,164.4,170.1,208227.0],["2015-05-05",169.65,171.9,165.6,167.55,134407.0],["2015-05-06",169.8,171.75,165.6,171.15,119113.0],["2015-05-07",171.0,174.0,169.05,169.8,63347.0],["2015-05-08",172.35,173.25,168.75,170.4,78247.0],["2015-05-11",170.25,174.6,169.95,172.05,64373.0],["2015-05-12",171.45,171.9,167.85,169.35,64707.0],["2015-05-13",169.65,171.0,162.0,163.95,83193.0],["2015-05-14",165.15,166.05,159.45,163.95,59507.0],["2015-05-15",162.3,168.3,160.95,166.95,88187.0],["2015-05-18",166.5,170.1,165.15,169.8,62427.0],["2015-05-19",169.8,172.95,167.85,172.95,72147.0],["2015-05-20",172.65,174.6,171.0,173.7,61847.0],["2015-05-21",173.25,174.75,171.15,173.7,55620.0],["2015-05-22",173.7,178.05,171.9,178.05,62627.0],["2015-05-26",178.05,180.15,172.8,172.95,82013.0],["2015-05-27",172.65,176.7,170.55,173.25,63867.0],["2015-05-28",172.5,175.65,170.7,172.8,104487.0],["2015-05-29",173.25,177.0,170.55,172.5,84280.0],["2015-06-01",172.8,175.95,172.05,172.2,68827.0],["2015-06-02",171.75,182.4,171.75,176.7,122700.0],["2015-06-03",177.75,180.9,174.75,176.1,111400.0],["2015-06-04",174.9,176.1,171.3,171.6,75887.0],["2015-06-05",171.6,177.3,167.25,175.35,85860.0],["2015-06-08",175.5,178.8,174.0,176.55,63013.0],["2015-06-09",176.4,178.2,170.4,171.0,69073.0],["2015-06-10",171.45,175.95,171.45,174.9,68233.0],["2015-06-11",175.05,177.75,171.75,172.35,66120.0],["2015-06-12",171.75,174.45,171.0,171.15,47893.0],["2015-06-15",169.95,171.15,165.15,167.85,61953.0],["2015-06-16",167.85,172.95,165.6,172.65,48467.0],["2015-06-17",173.7,175.05,171.15,172.65,43213.0],["2015-06-18",173.85,178.35,172.65,177.0,74767.0],["2015-06-19",177.15,179.85,174.9,177.45,112800.0],["2015-06-22",179.7,187.5,177.9,187.05,147520.0],["2015-06-23",186.9,189.75,185.1,188.55,95207.0],["2015-06-24",198.6,205.95,196.95,201.75,463987.0],["2015-06-25",202.05,208.95,201.45,207.6,1138460.0],["2015-06-26",206.55,208.05,190.5,194.55,339427.0],["2015-06-29",189.9,192.45,184.8,185.4,160160.0],["2015-06-30",187.8,188.55,185.1,187.65,110587.0],["2015-07-01",188.55,189.6,180.3,181.8,122620.0],["2015-07-02",181.8,183.15,176.7,178.35,82053.0],["2015-07-06",175.5,179.55,175.05,176.85,64600.0],["2015-07-07",177.15,177.15,172.35,175.2,61887.0],["2015-07-08",174.0,174.45,165.3,166.5,100473.0],["2015-07-09",170.25,170.85,167.1,167.7,71233.0],["2015-07-10",169.35,171.75,165.6,171.0,64567.0],["2015-07-13",171.75,178.5,170.85,177.3,67327.0],["2015-07-14",177.0,181.65,173.25,181.65,81553.0],["2015-07-15",182.7,189.9,180.0,184.2,91933.0],["2015-07-16",185.4,189.9,181.65,189.3,94460.0],["2015-07-17",189.45,190.05,183.75,187.2,124967.0],["2015-07-20",190.05,190.05,184.65,186.75,89813.0],["2015-07-21",186.15,189.45,184.05,189.0,71180.0],["2015-07-22",191.25,193.5,186.75,191.85,57727.0],["2015-07-23",191.7,196.05,188.7,190.8,88640.0],["2015-07-24",190.2,196.5,188.1,191.7,93907.0],["2015-07-27",191.7,191.7,185.1,186.3,91000.0],["2015-07-28",189.45,197.1,184.35,193.2,90873.0],["2015-07-29",193.35,194.55,181.35,182.55,69800.0],["2015-07-30",181.2,185.55,176.1,184.95,73420.0],["2015-07-31",185.25,192.45,182.85,189.15,61053.0],["2015-08-03",190.65,192.3,184.95,188.7,77040.0],["2015-08-04",187.95,190.95,184.2,186.45,44480.0],["2015-08-05",188.85,191.1,183.6,184.5,60793.0],["2015-08-06",183.75,193.35,172.8,175.95,206373.0],["2015-08-07",173.85,174.15,158.1,170.1,150740.0],["2015-08-10",170.25,175.65,169.2,171.9,62933.0],["2015-08-11",168.45,169.95,159.3,160.95,108113.0],["2015-08-12",160.8,163.2,153.9,159.9,95000.0],["2015-08-13",157.8,171.3,154.2,165.0,84693.0],["2015-08-14",164.25,169.8,163.5,168.15,67287.0],["2015-08-17",168.0,171.75,165.3,171.6,69687.0],["2015-08-18",172.05,172.35,165.0,166.35,56007.0],["2015-08-19",165.0,165.6,158.55,162.3,62820.0],["2015-08-20",160.5,162.6,154.65,154.65,57987.0],["2015-08-21",149.85,159.45,147.75,154.05,90353.0],["2015-08-24",143.1,146.25,137.4,142.5,117920.0],["2015-08-25",150.6,155.85,146.7,147.45,104573.0],["2015-08-26",151.65,151.65,141.75,151.2,89960.0],["2015-08-27",152.55,162.75,151.5,162.45,123953.0],["2015-08-28",159.75,165.0,159.6,163.05,83920.0],["2015-08-31",162.6,166.95,161.25,165.75,88413.0],["2015-09-01",162.45,170.1,160.05,161.25,91553.0],["2015-09-02",164.25,171.15,160.2,171.0,89560.0],["2015-09-03",170.1,174.0,164.85,166.65,83213.0],["2015-09-04",164.1,172.2,163.2,168.9,42453.0],["2015-09-08",172.8,177.6,167.55,177.3,87733.0],["2015-09-09",178.95,178.95,169.8,170.1,56533.0],["2015-09-10",169.2,172.35,166.65,171.75,65267.0],["2015-09-11",170.25,184.05,168.9,183.6,129053.0],["2015-09-14",183.45,188.25,181.65,187.8,99733.0],["2015-09-15",188.7,194.7,186.3,192.0,118400.0],["2015-09-16",192.9,198.6,190.05,198.15,90127.0],["2015-09-17",199.2,208.5,196.5,206.4,132733.0],["2015-09-18",201.9,213.45,201.75,208.8,237233.0],["2015-09-21",211.05,216.6,205.5,206.1,140760.0],["2015-09-22",202.65,205.5,187.5,195.6,136333.0],["2015-09-23",196.95,201.15,190.2,193.35,72593.0],["2015-09-24",190.95,196.35,185.7,195.75,84640.0],["2015-09-25",199.05,199.65,177.9,179.25,113620.0],["2015-09-28",179.25,179.85,162.75,168.45,187233.0],["2015-09-29",169.65,173.25,156.45,158.25,116347.0],["2015-09-30",161.4,168.0,158.55,164.4,104907.0],["2015-10-01",164.25,166.2,154.05,160.65,89060.0],["2015-10-02",157.5,167.7,155.1,167.55,80987.0],["2015-10-05",169.95,175.95,166.8,171.15,77293.0],["2015-10-06",170.25,172.05,151.95,154.5,227787.0],["2015-10-07",155.4,167.4,151.65,167.25,138880.0],["2015-10-08",165.9,166.2,153.15,161.7,141940.0],["2015-10-09",161.25,173.25,157.8,170.1,134833.0],["2015-10-12",170.55,170.55,162.45,166.35,101160.0],["2015-10-13",165.0,168.0,152.25,153.3,149407.0],["2015-10-14",154.35,158.1,148.8,149.7,128333.0],["2015-10-15",150.15,163.2,150.15,162.9,100560.0],["2015-10-16",163.65,166.2,159.9,163.2,250987.0],["2015-10-19",161.85,172.8,159.0,169.35,95260.0],["2015-10-20",168.0,171.3,166.95,167.4,78573.0],["2015-10-21",169.5,172.35,161.55,166.65,71987.0],["2015-10-22",168.3,172.8,161.55,166.65,73293.0],["2015-10-23",169.2,173.7,166.8,170.55,56827.0],["2015-10-26",169.5,174.3,167.7,170.1,37373.0],["2015-10-27",170.55,175.2,167.85,171.45,69893.0],["2015-10-28",171.6,184.5,168.75,184.35,70907.0],["2015-10-29",184.35,189.15,177.6,178.65,84700.0],["2015-10-30",179.1,182.4,176.7,178.05,41887.0],["2015-11-02",179.1,185.85,178.05,183.9,73060.0],["2015-11-03",183.3,190.05,181.35,187.35,77220.0],["2015-11-04",188.7,189.3,183.15,185.25,65987.0],["2015-11-05",185.1,186.6,176.4,184.5,73447.0],["2015-11-06",191.85,195.0,177.6,193.2,75367.0],["2015-11-09",189.45,194.55,187.95,191.7,72807.0],["2015-11-10",191.1,208.95,190.8,207.75,156813.0],["2015-11-11",207.6,210.0,193.35,193.5,120000.0],["2015-11-12",191.85,194.7,185.7,186.3,81893.0],["2015-11-13",185.1,204.0,184.05,201.45,121793.0],["2015-11-16",202.5,206.25,199.5,205.8,116833.0],["2015-11-17",205.35,216.9,204.45,215.55,120480.0],["2015-11-18",216.15,225.0,215.85,225.0,124613.0],["2015-11-19",225.0,226.2,219.6,224.25,78720.0],["2015-11-20",225.0,235.35,222.75,232.35,120773.0],["2015-11-23",231.15,236.25,222.6,223.8,106240.0],["2015-11-24",221.85,227.7,221.25,225.9,90613.0],["2015-11-25",221.4,236.25,221.4,234.6,95173.0],["2015-11-27",234.6,235.35,224.55,228.15,43820.0],["2015-11-30",228.15,236.1,226.8,234.9,80560.0],["2015-12-01",235.65,240.75,231.45,237.15,93353.0],["2015-12-02",235.5,241.5,230.25,235.65,84620.0],["2015-12-03",236.85,240.45,226.65,228.15,115233.0],["2015-12-04",229.2,239.85,228.45,238.2,69527.0],["2015-12-07",238.5,239.85,229.5,230.85,59547.0],["2015-12-08",227.55,232.5,223.5,229.8,69167.0],["2015-12-09",228.6,240.15,227.55,235.05,95120.0],["2015-12-10",235.2,239.4,231.6,237.45,56393.0],["2015-12-11",231.15,236.25,227.85,231.75,104587.0],["2015-12-14",231.3,233.55,224.25,227.7,85007.0],["2015-12-15",229.8,235.2,227.85,233.25,65333.0],["2015-12-16",235.35,242.55,231.6,241.95,60073.0],["2015-12-17",243.0,246.0,238.05,238.65,89187.0],["2015-12-18",238.2,243.75,234.0,238.05,261407.0],["2015-12-21",239.55,247.8,234.9,247.65,72380.0],["2015-12-22",249.3,255.45,245.4,255.3,78313.0],["2015-12-23",257.25,258.6,251.25,252.45,59280.0],["2015-12-24",253.35,258.75,252.6,256.05,24860.0],["2015-12-28",255.45,257.7,251.55,257.4,45873.0],["2015-12-29",258.75,263.25,256.95,261.15,72813.0],["2015-12-30",259.8,261.6,255.3,257.4,47260.0],["2015-12-31",252.3,257.1,249.75,252.75,72813.0],["2016-01-04",246.3,250.05,241.5,243.0,92447.0],["2016-01-05",245.25,248.55,238.8,240.6,102147.0],["2016-01-06",236.1,239.25,228.9,234.45,134287.0],["2016-01-07",231.6,240.9,224.25,224.85,171427.0],["2016-01-08",226.8,228.75,216.0,220.8,113173.0],["2016-01-11",221.4,223.2,204.3,207.75,136733.0],["2016-01-12",210.0,216.0,206.25,214.05,102473.0],["2016-01-13",215.4,217.65,197.25,197.85,90507.0],["2016-01-14",198.9,209.1,191.85,206.4,134427.0],["2016-01-15",197.25,210.9,194.7,210.15,765400.0],["2016-01-19",205.05,219.0,204.9,210.45,204807.0],["2016-01-20",202.95,223.05,202.95,218.55,125967.0],["2016-01-21",219.9,222.9,211.95,214.2,87980.0],["2016-01-22",219.9,224.55,213.0,221.4,80333.0],["2016-01-25",217.65,229.2,217.65,224.1,125507.0],["2016-01-26",226.2,230.4,222.3,228.75,110727.0],["2016-01-27",227.7,230.55,215.1,216.45,97693.0],["2016-01-28",222.75,222.75,202.65,205.65,136280.0],["2016-01-29",207.45,212.55,197.7,204.6,131607.0],["2016-02-01",203.7,210.0,194.1,199.95,137073.0],["2016-02-02",197.25,199.65,181.35,182.4,168120.0],["2016-02-03",184.35,184.65,172.95,183.15,216233.0],["2016-02-04",180.75,184.05,173.85,175.35,169107.0],["2016-02-05",173.25,180.45,160.5,179.1,432900.0],["2016-02-08",176.85,177.0,164.4,167.55,195973.0],["2016-02-09",163.95,178.8,163.8,170.1,115707.0],["2016-02-10",172.2,178.8,167.4,167.55,91993.0],["2016-02-11",163.05,173.4,161.4,169.8,85553.0],["2016-02-12",173.25,174.3,169.2,173.1,73160.0],["2016-02-16",174.3,177.75,170.25,173.1,98360.0],["2016-02-17",174.45,182.1,170.85,179.1,84073.0],["2016-02-18",179.85,182.25,169.8,170.1,66393.0],["2016-02-19",169.35,172.65,164.55,171.3,99173.0],["2016-02-22",172.5,176.25,170.4,172.5,83673.0],["2016-02-23",171.3,175.2,164.7,165.0,54067.0],["2016-02-24",165.0,170.7,157.8,170.4,109620.0],["2016-02-25",171.6,173.7,163.95,169.5,79713.0],["2016-02-26",169.5,173.4,164.7,169.05,54247.0],["2016-02-29",167.7,170.7,164.85,167.55,96420.0],["2016-03-01",168.3,172.35,164.4,172.05,87020.0],["2016-03-02",167.4,175.5,160.05,167.25,154420.0],["2016-03-03",168.15,172.2,165.0,171.6,98853.0],["2016-03-04",175.05,176.4,168.6,170.25,76653.0],["2016-03-07",169.05,181.05,168.3,180.9,90467.0],["2016-03-08",179.55,186.75,178.05,178.5,161167.0],["2016-03-09",178.8,180.6,173.85,174.75,63507.0],["2016-03-10",176.4,181.65,175.5,180.45,105440.0],["2016-03-11",182.55,194.1,182.55,193.05,140633.0],["2016-03-14",192.9,198.75,188.25,195.75,90080.0],["2016-03-15",193.35,198.3,185.1,191.55,148167.0],["2016-03-16",191.1,194.25,183.15,184.5,90420.0],["2016-03-17",183.45,187.2,177.3,184.8,113460.0],["2016-03-18",186.0,189.75,181.8,188.85,151760.0],["2016-03-21",188.1,193.2,180.3,189.6,67427.0],["2016-03-22",188.4,195.9,187.95,194.55,45780.0],["2016-03-23",193.65,197.7,188.7,189.0,68213.0],["2016-03-24",187.35,194.85,184.8,190.65,46227.0],["2016-03-28",191.7,193.2,186.45,189.3,46560.0],["2016-03-29",188.55,200.25,187.35,200.25,64227.0],["2016-03-30",201.45,205.65,200.7,203.55,69133.0],["2016-03-31",204.75,210.0,200.55,206.25,80500.0],["2016-04-01",204.45,218.1,202.5,216.6,104293.0],["2016-04-04",217.35,225.15,213.6,213.9,83133.0],["2016-04-05",212.4,218.55,211.65,215.55,61573.0],["2016-04-06",216.15,232.8,216.15,229.8,107793.0],["2016-04-07",228.3,237.75,225.6,227.25,132440.0],["2016-04-08",230.7,233.85,225.0,232.2,75220.0],["2016-04-11",232.8,235.05,228.75,229.35,95447.0],["2016-04-12",228.0,231.0,217.95,222.75,87387.0],["2016-04-13",223.2,229.8,218.1,229.05,84027.0],["2016-04-14",229.2,229.65,222.15,227.85,54173.0],["2016-04-15",226.65,229.65,223.65,227.1,71300.0],["2016-04-18",227.25,238.05,226.2,236.25,63100.0],["2016-04-19",235.8,239.1,230.4,233.4,62373.0],["2016-04-20",234.0,237.15,229.5,230.55,53713.0],["2016-04-21",230.55,236.85,229.2,236.55,60847.0],["2016-04-22",236.55,245.1,235.2,243.3,66727.0],["2016-04-25",241.65,246.45,240.6,243.0,63913.0],["2016-04-26",243.0,245.7,237.45,242.1,40060.0],["2016-04-27",242.25,246.15,240.6,243.6,65087.0],["2016-04-28",242.7,246.75,240.3,242.1,64800.0],["2016-04-29",240.6,241.95,232.35,235.2,62327.0],["2016-05-02",237.6,239.85,231.6,239.7,61153.0],["2016-05-03",237.75,242.1,232.2,233.85,62820.0],["2016-05-04",228.15,230.4,204.0,210.3,196220.0],["2016-05-05",212.85,214.05,203.4,204.75,51440.0],["2016-05-06",202.95,205.95,194.85,200.7,77833.0],["2016-05-09",201.9,206.1,198.9,203.7,56400.0],["2016-05-10",204.75,205.95,201.15,205.65,42893.0],["2016-05-11",205.35,207.3,199.05,199.35,37393.0],["2016-05-12",200.55,202.35,193.05,196.35,41600.0],["2016-05-13",195.75,200.85,195.75,199.8,36100.0],["2016-05-16",201.15,209.85,192.3,208.65,59700.0],["2016-05-17",208.05,209.85,199.05,200.25,66107.0],["2016-05-18",199.5,207.6,198.45,204.75,42373.0],["2016-05-19",203.55,206.7,197.55,200.85,42627.0],["2016-05-20",202.5,209.4,199.2,207.6,56267.0],["2016-05-23",207.15,213.0,206.1,211.05,56207.0],["2016-05-24",213.15,218.85,208.35,218.1,59840.0],["2016-05-25",219.45,222.75,216.75,222.0,67713.0],["2016-05-26",221.85,223.65,218.4,223.5,46687.0],["2016-05-27",224.4,229.35,223.05,227.55,54033.0],["2016-05-31",229.05,233.4,228.0,231.6,51700.0],["2016-06-01",230.25,235.5,228.45,232.95,79047.0],["2016-06-02",232.2,239.85,221.4,239.4,71627.0],["2016-06-03",238.65,238.8,233.55,237.6,60493.0],["2016-06-06",237.45,244.5,232.5,243.75,57253.0],["2016-06-07",242.85,244.05,240.15,240.15,44680.0],["2016-06-08",241.35,243.9,235.05,240.15,92287.0],["2016-06-09",238.2,245.1,238.2,244.2,83480.0],["2016-06-10",240.6,241.35,235.35,237.0,59820.0],["2016-06-13",235.2,236.4,223.05,224.7,73627.0],["2016-06-14",223.8,225.75,221.25,225.75,56753.0],["2016-06-15",226.65,228.9,223.35,225.75,41953.0],["2016-06-16",224.25,225.75,221.25,225.3,40860.0],["2016-06-17",225.75,232.2,221.1,222.75,130513.0],["2016-06-20",225.9,239.4,223.65,228.15,56020.0],["2016-06-21",229.2,232.35,223.35,224.7,60420.0],["2016-06-22",224.55,232.95,221.55,226.35,40193.0],["2016-06-23",227.85,233.25,226.5,233.1,28727.0],["2016-06-24",222.15,228.75,214.95,215.7,74053.0],["2016-06-27",213.45,214.95,199.65,200.85,77347.0],["2016-06-28",203.7,208.95,203.1,206.4,71313.0],["2016-06-29",209.85,214.5,203.85,209.55,50133.0],["2016-06-30",209.25,213.45,205.95,213.45,66260.0],["2016-07-01",212.7,216.45,210.6,216.0,37320.0],["2016-07-05",214.05,216.3,209.55,211.35,35340.0],["2016-07-06",210.15,217.05,204.6,213.15,94913.0],["2016-07-07",214.05,216.3,212.4,214.5,65353.0],["2016-07-08",215.55,224.1,215.1,223.8,55560.0],["2016-07-11",225.9,228.15,224.4,226.05,47247.0],["2016-07-12",228.45,237.0,226.05,235.35,64147.0],["2016-07-13",237.15,238.8,234.6,236.55,82313.0],["2016-07-14",239.4,239.4,232.8,234.3,68347.0],["2016-07-15",235.8,235.8,231.3,231.75,47293.0],["2016-07-18",231.0,233.1,229.65,231.0,37140.0],["2016-07-19",230.85,234.0,224.25,224.25,31060.0],["2016-07-20",225.9,230.85,224.7,229.35,90860.0],["2016-07-21",231.0,236.85,228.75,230.85,59087.0],["2016-07-22",230.7,232.05,227.55,228.0,37660.0],["2016-07-25",227.4,231.45,226.35,229.65,33767.0],["2016-07-26",229.65,232.35,225.9,227.25,71020.0],["2016-07-27",227.55,229.65,225.15,227.55,127940.0],["2016-07-28",227.1,242.7,227.1,241.5,141520.0],["2016-07-29",241.35,260.55,241.2,259.35,178040.0],["2016-08-01",261.0,269.7,257.1,266.4,131820.0],["2016-08-02",265.65,267.0,253.65,257.7,104700.0],["2016-08-03",257.7,263.25,254.25,262.95,116473.0],["2016-08-04",259.5,271.8,255.45,261.9,103207.0],["2016-08-05",260.85,265.35,258.3,263.7,52427.0],["2016-08-08",260.25,263.7,257.25,258.9,54487.0],["2016-08-09",259.8,262.05,258.3,260.7,38920.0],["2016-08-10",261.0,261.9,253.8,255.6,43033.0],["2016-08-11",256.2,259.8,253.65,258.15,37553.0],["2016-08-12",258.15,258.45,253.35,257.4,33453.0],["2016-08-15",257.25,265.95,254.85,264.6,49787.0],["2016-08-16",264.15,265.05,261.9,262.8,53047.0],["2016-08-17",264.15,265.35,260.7,264.9,44040.0],["2016-08-18",264.15,267.3,259.95,265.8,47980.0],["2016-08-19",265.5,266.1,257.25,258.9,53740.0],["2016-08-22",258.3,269.25,258.3,267.45,57020.0],["2016-08-23",267.0,275.4,266.85,272.4,82907.0],["2016-08-24",272.55,280.5,261.6,263.7,69140.0],["2016-08-25",263.7,270.15,254.85,260.1,69220.0],["2016-08-26",259.8,264.6,256.95,261.45,48187.0],["2016-08-29",262.95,263.4,256.5,259.8,33220.0],["2016-08-30",259.2,263.1,254.7,262.65,43373.0],["2016-08-31",263.1,267.9,258.75,267.75,82773.0],["2016-09-01",267.75,271.8,263.85,271.65,77613.0],["2016-09-02",272.7,278.1,268.2,276.75,66333.0],["2016-09-06",277.5,287.1,276.9,283.95,82180.0],["2016-09-07",283.8,296.85,282.9,295.2,136727.0],["2016-09-08",298.65,299.7,290.7,294.15,58753.0],["2016-09-09",292.2,292.2,279.75,279.9,90793.0],["2016-09-12",278.7,289.8,278.7,289.8,83953.0],["2016-09-13",285.75,288.75,275.55,280.2,75147.0],["2016-09-14",282.0,290.85,281.7,286.65,111293.0],["2016-09-15",285.9,290.25,283.2,288.75,62547.0],["2016-09-16",288.75,289.2,283.95,286.2,91353.0],["2016-09-19",288.6,292.5,284.1,284.85,60653.0],["2016-09-20",288.75,289.8,284.4,284.55,63707.0],["2016-09-21",285.6,288.6,278.7,287.25,87167.0],["2016-09-22",289.35,294.0,287.7,292.8,85593.0],["2016-09-23",292.5,292.5,278.7,281.25,85880.0],["2016-09-26",278.4,283.5,270.0,270.45,118567.0],["2016-09-27",278.25,281.4,238.2,260.25,453273.0],["2016-09-28",262.35,271.2,261.0,265.05,161860.0],["2016-09-29",263.85,264.9,253.95,254.25,123667.0],["2016-09-30",255.9,261.3,251.4,257.7,84620.0],["2016-10-03",255.6,262.35,254.1,262.2,76687.0],["2016-10-04",262.5,265.35,252.3,254.1,59073.0],["2016-10-05",255.75,260.7,253.2,255.9,47353.0],["2016-10-06",253.8,258.3,252.0,255.0,52367.0],["2016-10-07",256.2,256.8,248.4,252.15,67953.0],["2016-10-10",254.25,260.7,254.25,258.15,40980.0],["2016-10-11",254.85,259.35,247.8,249.6,48393.0],["2016-10-12",250.05,253.2,242.25,243.3,47113.0],["2016-10-13",240.6,245.4,238.8,241.2,62667.0],["2016-10-14",242.85,243.75,237.45,238.35,59407.0],["2016-10-17",238.2,240.3,234.75,235.05,52333.0],["2016-10-18",249.15,249.15,211.05,211.2,234953.0],["2016-10-19",197.25,202.5,196.2,200.25,876960.0],["2016-10-20",198.75,206.85,197.55,206.25,211507.0],["2016-10-21",204.0,206.55,199.35,200.1,142713.0],["2016-10-24",201.6,202.5,196.35,196.5,82293.0],["2016-10-25",195.75,199.35,191.25,191.7,104613.0],["2016-10-26",195.0,195.15,188.25,189.15,102500.0],["2016-10-27",190.8,193.95,181.8,183.75,140827.0],["2016-10-28",183.45,183.45,178.2,180.15,194880.0],["2016-10-31",181.05,187.95,180.15,186.0,239087.0],["2016-11-01",186.0,188.25,183.9,187.35,127073.0],["2016-11-02",186.9,189.45,183.6,186.6,131620.0],["2016-11-03",188.1,188.1,177.15,177.75,114007.0],["2016-11-04",183.0,198.45,183.0,184.5,232280.0],["2016-11-07",189.9,193.35,183.3,192.0,232453.0],["2016-11-08",190.8,198.3,187.2,196.05,122967.0],["2016-11-09",199.2,212.4,196.5,204.0,267180.0],["2016-11-10",206.7,216.6,204.15,205.2,255987.0],["2016-11-11",205.05,218.25,198.0,216.15,136373.0],["2016-11-14",217.5,221.1,213.3,216.15,99500.0],["2016-11-15",213.9,214.05,205.5,208.95,93500.0],["2016-11-16",208.05,213.0,204.9,208.65,55920.0],["2016-11-17",208.35,210.0,205.35,209.55,62867.0],["2016-11-18",206.1,212.1,205.5,209.1,79667.0],["2016-11-21",210.3,210.3,198.9,202.5,82747.0],["2016-11-22",203.7,203.7,194.55,196.65,68220.0],["2016-11-23",193.95,200.4,190.8,199.05,76160.0],["2016-11-25",200.25,202.95,198.75,202.2,25800.0],["2016-11-28",200.4,202.2,190.95,191.25,87033.0],["2016-11-29",192.3,193.8,187.65,188.7,97347.0],["2016-11-30",189.3,191.1,181.2,184.35,106153.0],["2016-12-01",185.1,185.25,175.05,181.5,145407.0],["2016-12-02",181.5,189.0,178.5,185.55,75447.0],["2016-12-05",186.6,192.6,185.85,188.85,97033.0],["2016-12-06",190.05,192.75,183.75,191.85,63053.0],["2016-12-07",189.75,190.95,180.0,184.95,93880.0],["2016-12-08",184.8,194.4,181.5,194.25,98327.0],["2016-12-09",195.9,201.0,194.7,199.2,132267.0],["2016-12-12",191.55,196.35,186.45,188.25,115180.0],["2016-12-13",187.35,192.45,183.3,183.6,108060.0],["2016-12-14",183.6,186.75,180.45,182.7,70073.0],["2016-12-15",183.0,189.75,182.25,188.85,81900.0],["2016-12-16",189.9,196.2,189.0,193.5,244980.0],["2016-12-19",193.05,199.35,192.15,194.7,72813.0],["2016-12-20",194.85,198.45,188.1,191.85,65267.0],["2016-12-21",191.25,193.2,184.95,185.1,51460.0],["2016-12-22",185.1,187.05,183.0,184.8,50027.0],["2016-12-23",184.5,193.35,184.5,193.2,43267.0],["2016-12-27",193.5,195.75,189.75,189.9,49233.0],["2016-12-28",189.45,190.35,180.9,182.7,62947.0],["2016-12-29",182.1,184.2,180.45,183.0,55733.0],["2016-12-30",184.2,187.2,183.0,184.05,51407.0],["2017-01-03",187.2,191.55,184.2,190.35,55687.0],["2017-01-04",190.5,197.85,188.7,197.4,80007.0],["2017-01-05",197.25,199.05,195.45,198.0,77600.0],["2017-01-06",201.75,206.7,199.65,206.25,87787.0],["2017-01-09",207.75,209.55,203.25,204.6,76427.0],["2017-01-10",206.7,209.1,198.3,202.65,45927.0],["2017-01-11",201.75,202.2,190.95,196.5,61880.0],["2017-01-12",194.55,194.7,187.95,192.3,79100.0],["2017-01-13",193.5,199.2,193.5,193.95,65507.0],["2017-01-17",191.7,192.3,182.25,184.65,83413.0],["2017-01-18",185.7,187.65,181.05,187.65,76000.0],["2017-01-19",187.35,187.95,181.8,183.75,57687.0],["2017-01-20",182.85,183.9,179.1,180.3,102420.0],["2017-01-23",180.75,182.7,176.25,182.1,64473.0],["2017-01-24",182.4,184.2,175.35,181.95,63387.0],["2017-01-25",183.3,186.45,182.7,186.15,55900.0],["2017-01-26",184.2,186.0,181.05,183.75,58393.0],["2017-01-27",184.05,187.35,183.0,185.55,98373.0],["2017-01-30",182.55,183.15,173.1,176.25,100127.0],["2017-01-31",174.75,182.1,171.15,181.65,105987.0],["2017-02-01",181.8,189.45,180.75,189.45,93713.0],["2017-02-02",186.75,188.1,182.4,185.85,71900.0],["2017-02-03",187.95,193.5,186.3,193.35,71860.0],["2017-02-06",193.05,201.9,190.65,201.75,74893.0],["2017-02-07",201.9,202.8,196.35,197.55,54220.0],["2017-02-08",196.05,198.6,190.65,197.1,54807.0],["2017-02-09",196.95,205.5,195.75,205.35,74680.0],["2017-02-10",200.55,209.4,196.95,199.35,70653.0],["2017-02-13",201.3,201.3,196.2,198.75,43327.0],["2017-02-14",197.55,202.8,196.35,200.7,75753.0],["2017-02-15",199.8,205.8,199.5,205.5,63027.0],["2017-02-16",205.2,205.95,194.1,194.7,92500.0],["2017-02-17",193.5,199.95,193.2,196.5,97167.0],["2017-02-21",196.95,201.3,194.7,201.15,62587.0],["2017-02-22",201.15,202.05,196.65,198.15,65387.0],["2017-02-23",198.0,202.2,192.9,198.0,50387.0],["2017-02-24",196.35,201.9,195.6,201.75,55940.0],["2017-02-27",201.0,206.85,200.1,205.5,108007.0],["2017-02-28",206.55,206.55,194.55,196.2,119160.0],["2017-03-01",200.4,200.4,192.45,195.15,155967.0],["2017-03-02",188.25,234.15,187.5,221.85,425633.0],["2017-03-03",222.45,231.0,217.2,219.6,206160.0],["2017-03-06",218.7,221.4,215.55,215.7,59647.0],["2017-03-07",213.0,217.95,209.25,213.9,84073.0],["2017-03-08",214.5,232.8,210.6,228.6,127540.0],["2017-03-09",229.05,232.2,226.95,229.8,66307.0],["2017-03-10",231.15,234.45,224.85,230.1,73000.0],["2017-03-13",235.5,236.1,229.05,235.35,61227.0],["2017-03-14",234.45,234.9,227.25,230.85,59040.0],["2017-03-15",231.3,237.6,231.15,235.2,59107.0],["2017-03-16",235.2,237.3,231.75,235.65,51440.0],["2017-03-17",234.3,234.3,224.4,232.5,163480.0],["2017-03-20",281.7,334.8,277.65,331.65,1023313.0],["2017-03-21",329.25,350.55,324.0,327.45,568693.0],["2017-03-22",327.45,349.35,325.95,343.35,373460.0],["2017-03-23",342.9,348.75,335.4,337.95,188807.0],["2017-03-24",337.65,342.75,332.4,336.3,147620.0],["2017-03-27",327.45,351.6,322.5,350.7,156213.0],["2017-03-28",350.25,360.75,347.1,358.95,116453.0],["2017-03-29",358.8,373.2,358.65,363.0,150927.0],["2017-03-30",363.75,365.85,341.4,348.75,129907.0],["2017-03-31",348.6,361.05,345.9,352.05,104620.0],["2017-04-03",354.6,356.55,336.45,338.55,117453.0],["2017-04-04",342.0,347.1,333.0,335.4,127467.0],["2017-04-05",332.4,335.85,316.05,316.2,203693.0],["2017-04-06",315.0,322.2,310.95,315.6,142413.0],["2017-04-07",312.9,316.05,294.75,301.65,260733.0],["2017-04-10",301.95,303.3,277.35,277.5,230347.0],["2017-04-11",276.75,283.65,272.4,277.8,167627.0],["2017-04-12",276.0,276.75,270.45,273.3,107693.0],["2017-04-13",272.55,283.8,270.0,280.95,141467.0],["2017-04-17",279.15,283.95,275.4,282.9,96487.0],["2017-04-18",279.6,280.8,274.8,278.85,80827.0],["2017-04-19",280.5,283.5,275.55,279.15,78247.0],["2017-04-20",282.0,295.8,278.55,286.95,247080.0],["2017-04-21",286.8,289.95,272.55,275.55,186300.0],["2017-04-24",279.45,283.65,275.7,282.9,93233.0],["2017-04-25",284.85,292.8,284.85,290.85,93420.0],["2017-04-26",289.05,294.6,281.55,281.85,136173.0],["2017-04-27",284.1,287.4,277.2,283.95,82800.0],["2017-04-28",285.0,289.2,281.1,284.55,118873.0],["2017-05-01",285.0,285.75,275.7,281.55,115860.0],["2017-05-02",284.25,284.25,274.8,278.4,72433.0],["2017-05-03",277.8,281.85,274.05,275.85,72260.0],["2017-05-04",277.2,279.75,274.5,278.7,36680.0],["2017-05-05",278.85,280.5,273.6,279.6,52147.0],["2017-05-08",277.35,282.9,264.75,268.95,105747.0],["2017-05-09",270.15,272.85,259.95,263.1,138580.0],["2017-05-10",262.95,290.4,262.95,284.55,194547.0],["2017-05-11",283.5,294.15,277.95,291.15,122007.0],["2017-05-12",291.0,299.4,286.65,295.65,80567.0],["2017-05-15",295.5,299.25,292.95,297.15,63187.0],["2017-05-16",297.3,298.65,289.65,293.1,51280.0],["2017-05-17",288.75,290.1,282.0,283.5,95380.0],["2017-05-18",283.5,295.2,277.65,293.1,81147.0],["2017-05-19",292.95,297.6,282.0,284.25,100287.0],["2017-05-22",284.85,289.8,281.7,289.2,59373.0],["2017-05-23",288.3,296.55,282.6,296.25,80873.0],["2017-05-24",295.95,316.65,293.55,316.5,192127.0],["2017-05-25",317.25,323.25,308.55,322.5,115940.0],["2017-05-26",322.35,322.35,311.25,311.85,101487.0],["2017-05-30",313.2,316.65,285.0,285.3,145260.0],["2017-05-31",287.85,298.35,280.05,298.2,101367.0],["2017-06-01",298.5,303.0,294.75,300.0,83233.0],["2017-06-02",301.05,309.15,297.3,307.65,102333.0],["2017-06-05",309.15,310.95,279.0,294.75,189580.0],["2017-06-06",291.75,297.15,285.6,295.2,107607.0],["2017-06-07",295.8,297.15,282.3,282.75,68447.0],["2017-06-08",283.5,286.8,276.0,279.9,94373.0],["2017-06-09",280.65,293.85,280.65,285.3,83267.0],["2017-06-12",285.45,287.1,263.85,270.45,92620.0],["2017-06-13",272.85,277.65,268.8,274.05,50073.0],["2017-06-14",273.9,277.95,269.55,276.6,48940.0],["2017-06-15",273.75,275.4,269.25,271.35,51113.0],["2017-06-16",267.15,274.8,267.15,273.0,129120.0],["2017-06-19",274.35,281.1,272.7,275.85,50187.0],["2017-06-20",278.1,287.7,271.35,272.4,81433.0],["2017-06-21",273.6,288.3,271.95,287.4,63567.0],["2017-06-22",288.45,298.65,285.15,292.5,64433.0],["2017-06-23",292.5,300.0,287.7,299.85,73280.0],["2017-06-26",300.75,304.2,293.55,296.1,41207.0],["2017-06-27",296.1,296.1,281.7,282.3,35627.0],["2017-06-28",284.85,293.55,283.8,292.65,97500.0],["2017-06-29",292.8,296.55,286.65,290.1,42087.0],["2017-06-30",289.95,295.05,289.05,293.25,44440.0],["2017-07-03",294.15,298.05,291.3,296.4,24293.0],["2017-07-05",295.95,306.15,291.45,300.75,52733.0],["2017-07-06",297.75,301.05,285.6,292.5,50380.0],["2017-07-07",294.9,297.75,291.6,296.85,41653.0],["2017-07-10",296.4,299.55,285.45,292.65,57593.0],["2017-07-11",293.4,315.75,292.65,314.4,98727.0],["2017-07-12",317.4,317.85,310.05,312.75,56367.0],["2017-07-13",314.1,314.1,303.15,312.15,45313.0],["2017-07-14",310.5,313.95,306.0,310.05,30647.0],["2017-07-17",310.2,314.85,307.65,309.9,55527.0],["2017-07-18",318.0,329.4,306.9,324.0,146813.0],["2017-07-19",327.75,330.3,318.9,324.9,84767.0],["2017-07-20",326.25,337.5,319.2,332.55,125287.0],["2017-07-21",332.85,342.3,329.7,333.6,124747.0],["2017-07-24",352.5,357.0,334.05,344.25,197173.0],["2017-07-25",348.75,351.75,343.5,348.45,90740.0],["2017-07-26",343.8,349.65,343.05,346.8,67547.0],["2017-07-27",345.75,349.5,336.3,339.15,79353.0],["2017-07-28",338.25,344.85,333.9,343.65,50267.0],["2017-07-31",344.25,347.85,326.7,327.45,86753.0],["2017-08-01",330.0,331.65,308.85,309.75,159560.0],["2017-08-02",310.2,312.15,299.1,307.5,63193.0],["2017-08-03",308.1,310.05,297.6,300.6,49673.0],["2017-08-04",300.75,306.9,296.7,300.45,44133.0],["2017-08-07",303.6,309.15,300.0,303.75,40947.0],["2017-08-08",303.75,312.6,294.3,294.6,63733.0],["2017-08-09",301.5,313.8,275.25,280.2,172700.0],["2017-08-10",278.55,278.55,267.0,269.25,131413.0],["2017-08-11",269.55,276.15,265.65,273.9,82653.0],["2017-08-14",277.35,290.4,277.35,289.2,76020.0],["2017-08-15",288.45,294.15,285.0,292.35,50960.0],["2017-08-16",294.0,295.5,285.3,292.8,68320.0],["2017-08-17",287.25,289.95,275.85,276.3,101853.0],["2017-08-18",274.2,275.25,269.7,270.6,71713.0],["2017-08-21",269.4,270.9,262.65,266.85,73860.0],["2017-08-22",267.9,280.05,266.85,279.15,60493.0],["2017-08-23",276.45,282.75,274.5,274.95,33907.0],["2017-08-24",277.05,280.8,272.85,280.05,35987.0],["2017-08-25",281.4,282.15,276.45,280.2,40147.0],["2017-08-28",284.4,286.95,280.5,286.65,52587.0],["2017-08-29",283.65,294.75,283.5,287.85,95120.0],["2017-08-30",285.3,295.2,283.65,292.65,43773.0],["2017-08-31",293.7,317.25,293.7,315.45,82107.0],["2017-09-01",316.95,325.05,309.45,324.0,79860.0],["2017-09-05",319.65,328.5,317.7,325.95,76580.0],["2017-09-06",325.5,329.55,315.75,325.05,66313.0],["2017-09-07",327.6,339.75,320.55,337.05,82027.0],["2017-09-08",334.5,341.25,328.5,334.05,58680.0],["2017-09-11",338.1,338.25,321.9,327.45,78327.0],["2017-09-12",330.0,330.75,322.95,328.35,63660.0],["2017-09-13",328.2,333.3,324.75,326.4,72147.0],["2017-09-14",324.75,331.05,320.1,330.0,55413.0],["2017-09-15",330.3,331.05,319.65,330.75,143900.0],["2017-09-18",329.85,343.35,327.75,339.0,67207.0],["2017-09-19",338.55,340.2,323.85,326.25,55280.0],["2017-09-20",325.95,329.85,317.25,320.85,70667.0],["2017-09-21",320.55,329.7,316.65,328.05,50040.0],["2017-09-22",327.9,338.85,326.25,336.45,97940.0],["2017-09-25",334.35,350.7,330.9,343.8,85887.0],["2017-09-26",343.05,345.6,330.3,333.9,85793.0],["2017-09-27",341.4,351.0,334.8,346.5,95453.0],["2017-09-28",346.8,357.6,339.45,355.2,104733.0],["2017-09-29",354.9,362.1,346.95,360.0,99927.0],["2017-10-02",362.4,372.0,359.25,371.55,142940.0],["2017-10-03",371.25,373.95,362.55,367.5,89493.0],["2017-10-04",367.5,373.8,363.3,373.65,56553.0],["2017-10-05",374.4,375.3,367.65,370.35,57433.0],["2017-10-06",369.9,372.15,363.9,372.15,53600.0],["2017-10-09",371.55,371.55,356.4,358.35,74833.0],["2017-10-10",357.75,362.1,348.3,349.05,76833.0],["2017-10-11",349.35,354.3,343.35,346.2,62273.0],["2017-10-12",347.25,347.7,340.8,345.3,57993.0],["2017-10-13",344.4,349.35,341.25,348.0,47347.0],["2017-10-16",349.5,360.3,349.5,355.05,89980.0],["2017-10-17",354.3,361.5,352.05,359.85,72307.0],["2017-10-18",357.75,367.05,353.1,364.65,64327.0],["2017-10-19",363.75,363.75,345.45,355.05,120107.0],["2017-10-20",358.95,364.65,349.8,362.4,74093.0],["2017-10-23",362.7,372.6,358.65,368.25,81573.0],["2017-10-24",368.7,369.45,354.75,362.1,80293.0],["2017-10-25",361.2,364.8,356.25,362.55,58787.0],["2017-10-26",360.75,364.05,352.95,354.9,49193.0],["2017-10-27",354.0,361.05,351.75,354.15,123647.0],["2017-10-30",354.75,361.35,347.4,352.65,61960.0],["2017-10-31",354.15,364.5,352.95,361.35,57653.0],["2017-11-01",362.55,363.75,343.8,350.55,60933.0],["2017-11-02",350.7,357.6,345.45,352.95,50453.0],["2017-11-03",353.1,356.4,348.0,356.25,91100.0],["2017-11-06",357.75,380.25,357.75,364.2,114267.0],["2017-11-07",375.0,411.0,374.1,402.6,187467.0],["2017-11-08",434.85,476.1,424.05,454.5,458000.0],["2017-11-09",459.0,489.0,454.5,476.1,211360.0],["2017-11-10",479.85,505.05,470.55,487.5,204700.0],["2017-11-13",616.8,620.1,546.75,556.5,1160720.0],["2017-11-14",556.5,599.7,543.75,593.4,394453.0],["2017-11-15",585.0,647.25,575.85,646.05,262240.0],["2017-11-16",638.1,686.4,628.35,673.95,375533.0],["2017-11-17",671.25,704.7,663.0,674.85,245193.0],["2017-11-20",679.95,697.05,668.25,696.0,155067.0],["2017-11-21",694.2,750.0,691.35,749.7,216160.0],["2017-11-22",748.65,748.65,713.85,746.25,129260.0],["2017-11-24",719.1,790.05,718.5,788.85,146087.0],["2017-11-27",784.8,792.9,752.85,779.55,248920.0],["2017-11-28",776.25,789.75,751.8,781.8,174600.0],["2017-11-29",786.0,824.25,780.15,812.1,189033.0],["2017-11-30",812.25,831.3,798.15,809.85,196267.0],["2017-12-01",803.55,812.55,760.95,800.1,189287.0],["2017-12-04",806.85,820.95,760.05,760.95,178620.0],["2017-12-05",761.1,787.5,745.05,778.8,151660.0],["2017-12-06",777.9,785.25,726.75,745.35,190193.0],["2017-12-07",748.2,828.45,747.6,822.45,191827.0],["2017-12-08",821.85,828.0,799.35,809.55,141220.0],["2017-12-11",813.45,845.25,810.45,828.15,154267.0],["2017-12-12",835.05,843.75,813.75,823.05,111700.0],["2017-12-13",818.25,853.05,810.15,849.45,124880.0],["2017-12-14",848.1,867.45,820.2,825.75,103507.0],["2017-12-15",826.95,861.3,826.8,853.5,247440.0],["2017-12-18",864.0,877.05,841.05,853.5,99707.0],["2017-12-19",853.35,868.35,845.85,855.75,110067.0],["2017-12-20",857.4,871.95,847.05,868.2,65127.0],["2017-12-21",867.75,873.15,855.45,861.3,54027.0],["2017-12-22",868.05,919.5,865.65,869.85,161500.0],["2017-12-26",870.45,905.4,868.95,900.0,91660.0],["2017-12-27",903.0,907.95,883.95,885.6,95727.0],["2017-12-28",890.25,928.2,885.6,907.5,96340.0],["2017-12-29",912.0,914.7,894.75,895.8,98827.0],["2018-01-02",893.55,895.35,844.8,864.75,133447.0],["2018-01-03",866.25,891.9,861.0,867.9,101287.0],["2018-01-04",867.9,883.2,852.15,875.1,94700.0],["2018-01-05",875.1,883.65,858.15,866.4,101307.0],["2018-01-08",857.25,865.5,819.45,861.0,89140.0],["2018-01-09",873.0,1041.3,873.0,1020.45,399107.0],["2018-01-10",1014.45,1109.25,979.95,1033.5,420680.0],["2018-01-11",1027.65,1057.8,1020.75,1048.2,163647.0],["2018-01-12",1056.75,1087.5,1047.9,1080.0,126953.0],["2018-01-16",1098.75,1129.95,1033.2,1046.1,245607.0],["2018-01-17",1049.85,1064.7,1027.8,1041.0,172947.0],["2018-01-18",1038.75,1063.65,1022.25,1052.4,103533.0],["2018-01-19",1046.25,1082.7,1044.3,1073.85,246620.0],["2018-01-22",1086.15,1196.25,1082.7,1151.7,215773.0],["2018-01-23",1146.45,1168.8,1116.9,1166.85,151533.0],["2018-01-24",1170.0,1181.55,1138.2,1147.95,155093.0],["2018-01-25",1143.0,1190.55,1125.9,1183.95,118800.0],["2018-01-26",1188.45,1221.15,1160.7,1185.45,166447.0],["2018-01-29",1188.75,1241.1,1188.75,1235.85,138740.0],["2018-01-30",1211.1,1270.35,1185.15,1236.75,110300.0],["2018-01-31",1252.5,1266.75,1238.1,1254.15,88633.0],["2018-02-01",1244.7,1351.35,1238.1,1331.1,225700.0],["2018-02-02",1312.5,1485.3,1254.0,1320.0,455707.0],["2018-02-05",1314.75,1349.7,1218.75,1236.6,210547.0],["2018-02-06",1206.9,1249.2,1095.15,1180.95,256533.0],["2018-02-07",1200.0,1213.05,1050.15,1148.55,231987.0],["2018-02-08",1170.15,1174.65,1105.35,1119.75,155940.0],["2018-02-09",1129.5,1143.9,1042.5,1119.6,153240.0],["2018-02-12",1124.55,1190.85,1102.8,1180.5,151633.0],["2018-02-13",1170.15,1177.35,1128.9,1134.9,107920.0],["2018-02-14",1094.85,1303.05,1056.75,1260.0,572327.0],["2018-02-15",1292.85,1295.1,1216.5,1232.1,176260.0],["2018-02-16",1226.55,1260.45,1219.95,1251.45,156220.0],["2018-02-20",1253.25,1311.75,1243.5,1251.75,158847.0],["2018-02-21",1248.9,1342.35,1248.9,1296.75,135487.0],["2018-02-22",1298.85,1364.4,1298.85,1323.15,158847.0],["2018-02-23",1330.5,1349.55,1306.95,1344.0,85780.0],["2018-02-26",1343.85,1363.65,1343.25,1358.4,129400.0],["2018-02-27",1362.3,1379.25,1347.75,1350.75,70780.0],["2018-02-28",1347.9,1357.05,1296.45,1298.4,88560.0],["2018-03-01",1304.7,1304.85,1231.5,1268.25,161007.0],["2018-03-02",1327.5,1573.95,1305.0,1543.05,439240.0],["2018-03-05",1537.5,1586.1,1507.8,1531.2,138247.0],["2018-03-06",1491.15,1517.1,1460.25,1471.35,210687.0],["2018-03-07",1441.65,1520.1,1440.3,1519.5,168173.0],["2018-03-08",1536.0,1627.5,1509.15,1626.6,139727.0],["2018-03-09",1607.55,1639.8,1586.25,1625.1,123847.0],["2018-03-12",1641.3,1670.4,1527.15,1546.05,206160.0],["2018-03-13",1557.45,1559.4,1487.4,1547.4,160460.0],["2018-03-14",1559.85,1638.3,1530.15,1567.65,233047.0],["2018-03-15",1564.05,1576.35,1497.15,1530.15,196947.0],["2018-03-16",1535.55,1575.45,1524.75,1545.0,2321380.0],["2018-03-19",1546.2,1609.95,1543.05,1575.15,212200.0],["2018-03-20",1578.75,1635.3,1571.7,1608.0,227767.0],["2018-03-21",1611.3,1636.35,1596.6,1603.65,116347.0],["2018-03-22",1585.65,1621.05,1550.55,1560.15,122620.0],["2018-03-23",1558.35,1584.0,1541.85,1545.0,113373.0],["2018-03-26",1574.4,1610.1,1554.0,1605.45,161207.0],["2018-03-27",1598.55,1608.75,1553.55,1567.65,105587.0],["2018-03-28",1573.2,1599.9,1548.6,1575.15,94467.0],["2018-03-29",1580.1,1618.65,1564.65,1593.9,118800.0],["2018-04-02",1604.55,1623.45,1458.9,1481.55,186500.0],["2018-04-03",1498.5,1507.5,1447.2,1490.4,121153.0],["2018-04-04",1457.55,1533.75,1450.05,1527.75,80073.0],["2018-04-05",1540.8,1549.8,1500.9,1521.6,105180.0],["2018-04-06",1410.0,1425.0,1347.0,1408.05,328347.0],["2018-04-09",1425.0,1577.55,1420.5,1566.75,190547.0],["2018-04-10",1584.3,1590.0,1493.1,1541.1,151227.0],["2018-04-11",1531.65,1558.95,1515.15,1541.55,112180.0],["2018-04-12",1549.5,1561.05,1528.35,1556.1,74520.0],["2018-04-13",1570.95,1573.2,1501.95,1507.5,72180.0],["2018-04-16",1524.3,1528.65,1218.9,1402.05,478787.0],["2018-04-17",1425.15,1432.5,1361.55,1405.65,152987.0],["2018-04-18",1399.5,1400.4,1351.95,1388.1,120067.0],["2018-04-19",1388.25,1388.25,1348.8,1352.25,114987.0],["2018-04-20",1347.3,1359.9,1282.05,1293.15,205993.0],["2018-04-23",1302.0,1303.2,1231.65,1281.75,190673.0],["2018-04-24",1292.1,1305.0,1245.9,1267.65,134447.0],["2018-04-25",1265.55,1298.85,1190.25,1238.85,173773.0],["2018-04-26",1247.85,1278.9,1218.0,1262.85,118567.0],["2018-04-27",1258.65,1266.75,1228.35,1254.9,75527.0],["2018-04-30",1245.0,1296.6,1231.95,1254.9,107633.0],["2018-05-01",1247.7,1265.7,1233.9,1261.8,89580.0],["2018-05-02",1251.3,1303.2,1249.5,1279.65,141207.0],["2018-05-03",1274.4,1278.75,1203.75,1241.25,122020.0],["2018-05-04",1231.35,1231.35,1129.95,1158.0,260573.0],["2018-05-07",1156.2,1203.3,1140.3,1181.4,116340.0],["2018-05-08",1167.45,1183.5,1147.5,1171.5,119020.0],["2018-05-09",1171.35,1173.0,1143.15,1167.45,132887.0],["2018-05-10",1172.25,1213.5,1144.65,1159.35,177467.0],["2018-05-11",1125.0,1206.0,1060.35,1191.6,274147.0],["2018-05-14",1189.95,1275.0,1186.8,1213.95,159567.0],["2018-05-15",1205.7,1275.0,1204.2,1251.0,164647.0],["2018-05-16",1249.95,1288.5,1215.75,1287.0,178253.0],["2018-05-17",1214.85,1238.85,1143.75,1188.45,359200.0],["2018-05-18",1197.3,1291.65,1194.9,1279.5,251373.0],["2018-05-21",1284.9,1299.45,1224.3,1252.05,108113.0],["2018-05-22",1256.55,1260.45,1210.65,1229.25,112900.0],["2018-05-23",1227.45,1247.4,1207.95,1242.0,89447.0],["2018-05-24",1251.45,1258.5,1204.95,1208.7,121433.0],["2018-05-25",1210.2,1229.4,1187.85,1199.4,142460.0],["2018-05-29",1195.05,1212.0,1146.3,1167.45,129147.0],["2018-05-30",1170.75,1219.8,1170.75,1209.0,100227.0],["2018-05-31",1215.45,1252.05,1201.05,1204.05,697767.0],["2018-06-01",1192.05,1382.55,1189.95,1355.25,288307.0],["2018-06-04",934.05,950.1,758.4,788.55,2058380.0],["2018-06-05",809.1,859.65,790.65,839.4,860340.0],["2018-06-06",850.5,982.05,850.5,899.7,1051460.0],["2018-06-07",918.3,937.8,784.8,794.55,710687.0],["2018-06-08",804.15,830.55,787.5,812.1,484927.0],["2018-06-11",792.6,812.85,761.25,795.3,370867.0],["2018-06-12",793.5,819.0,781.5,803.4,301567.0],["2018-06-13",808.95,820.35,795.75,802.05,296173.0],["2018-06-14",799.5,853.05,796.5,846.15,346620.0],["2018-06-15",845.85,888.0,827.4,867.9,493540.0],["2018-06-18",860.7,882.15,848.55,876.15,253293.0],["2018-06-19",870.0,874.35,841.65,860.4,244807.0],["2018-06-20",855.75,875.4,852.6,872.55,184233.0],["2018-06-21",875.55,876.9,829.05,837.9,282133.0],["2018-06-22",841.5,843.0,792.6,792.75,1448013.0],["2018-06-25",792.75,805.95,762.9,769.05,360053.0],["2018-06-26",770.1,773.4,710.1,747.15,473920.0],["2018-06-27",748.65,750.0,682.5,693.75,422627.0],["2018-06-28",692.1,730.95,667.65,723.0,314400.0],["2018-06-29",723.3,736.5,708.15,732.45,255240.0],["2018-07-02",725.85,740.4,720.15,732.45,206087.0],["2018-07-03",732.75,735.9,712.5,720.15,80247.0],["2018-07-05",719.85,728.7,703.95,713.1,110620.0],["2018-07-06",719.4,720.75,690.9,714.6,145107.0],["2018-07-09",713.55,725.4,708.0,713.25,145413.0],["2018-07-10",713.4,717.0,698.85,706.8,143287.0],["2018-07-11",705.15,711.9,695.85,701.4,131720.0],["2018-07-12",707.4,719.55,699.3,715.05,121567.0],["2018-07-13",712.5,720.6,703.2,716.85,125360.0],["2018-07-16",719.7,721.95,702.0,716.85,116140.0],["2018-07-17",714.15,736.2,706.5,725.4,86753.0],["2018-07-18",726.75,726.75,707.1,718.2,123400.0],["2018-07-19",716.55,744.15,707.7,736.2,118967.0],["2018-07-20",734.55,738.15,719.85,730.95,165207.0],["2018-07-23",728.4,746.1,720.75,740.55,106353.0],["2018-07-24",747.0,752.55,685.35,696.9,164160.0],["2018-07-25",699.15,759.75,699.15,747.45,183373.0],["2018-07-26",747.3,753.75,721.2,752.25,126873.0],["2018-07-27",755.1,769.35,745.5,757.95,108833.0],["2018-07-30",757.35,773.25,732.15,765.45,138833.0],["2018-07-31",771.0,798.75,768.6,789.0,161640.0],["2018-08-01",785.4,798.75,777.6,790.65,106847.0],["2018-08-02",790.05,815.85,778.5,814.5,111467.0],["2018-08-03",811.65,820.05,796.8,809.1,76140.0],["2018-08-06",811.2,848.7,803.55,830.85,124000.0],["2018-08-07",838.5,848.7,798.0,819.3,143760.0],["2018-08-08",822.75,842.1,813.9,839.4,134793.0],["2018-08-09",802.8,895.8,774.0,890.55,334920.0],["2018-08-10",875.25,928.2,871.95,896.25,200013.0],["2018-08-13",895.8,926.25,886.65,889.65,161373.0],["2018-08-14",889.5,914.1,888.3,905.85,113173.0],["2018-08-15",909.45,914.7,877.5,879.3,125973.0],["2018-08-16",879.9,899.55,844.05,899.25,147000.0],["2018-08-17",902.25,913.5,880.5,900.45,103780.0],["2018-08-20",904.2,912.75,896.25,909.0,102307.0],["2018-08-21",904.5,939.3,904.5,929.4,140367.0],["2018-08-22",924.0,948.15,920.25,946.35,92320.0],["2018-08-23",948.75,963.15,936.15,952.65,109240.0],["2018-08-24",956.55,964.8,948.0,958.35,81313.0],["2018-08-27",965.1,996.45,961.95,978.3,112767.0],["2018-08-28",984.3,993.45,973.35,991.65,84387.0],["2018-08-29",993.75,1013.55,990.6,1001.25,98660.0],["2018-08-30",994.8,1015.8,982.5,990.0,105040.0],["2018-08-31",991.95,1012.5,986.25,997.35,152587.0],["2018-09-04",1005.0,1029.0,984.0,1027.35,162000.0],["2018-09-05",1024.8,1046.4,984.15,1013.4,158067.0],["2018-09-06",1017.45,1026.15,962.55,990.0,130360.0],["2018-09-07",983.55,991.65,973.8,975.0,83827.0],["2018-09-10",984.0,1004.25,977.4,998.7,110127.0],["2018-09-11",998.25,998.25,953.7,966.15,106407.0],["2018-09-12",986.85,986.85,931.2,942.45,111213.0],["2018-09-13",946.35,956.7,910.35,928.5,143107.0],["2018-09-14",924.0,928.5,876.6,888.75,139460.0],["2018-09-17",891.75,899.7,857.55,874.65,133300.0],["2018-09-18",870.9,894.0,855.45,874.95,113860.0],["2018-09-19",874.65,881.25,833.85,850.35,114980.0],["2018-09-20",849.6,881.1,843.3,876.6,149893.0],["2018-09-21",884.7,894.9,871.8,885.0,309627.0],["2018-09-24",876.15,940.5,874.5,913.05,198620.0],["2018-09-25",915.15,936.0,904.05,917.1,122500.0],["2018-09-26",922.05,922.05,887.1,892.8,112633.0],["2018-09-27",892.65,918.75,892.65,913.65,87553.0],["2018-09-28",913.5,918.15,899.1,914.4,145460.0],["2018-10-01",894.0,903.75,821.25,849.75,333587.0],["2018-10-02",847.95,849.0,827.25,829.95,165393.0],["2018-10-03",834.9,836.4,793.05,806.7,179227.0],["2018-10-04",803.4,809.85,775.05,781.65,148947.0],["2018-10-05",785.25,802.95,769.35,786.15,110007.0],["2018-10-08",783.3,795.45,763.35,776.4,114200.0],["2018-10-09",777.3,788.85,771.15,779.4,90127.0],["2018-10-10",781.8,790.5,728.25,729.45,144433.0],["2018-10-11",721.65,739.35,708.6,718.5,143887.0],["2018-10-12",740.4,742.35,723.45,733.65,133487.0],["2018-10-15",736.65,743.1,721.95,736.2,88020.0],["2018-10-16",736.35,763.95,735.15,757.05,83240.0],["2018-10-17",757.8,762.3,741.0,758.85,70707.0],["2018-10-18",756.15,757.8,727.5,743.4,89980.0],["2018-10-19",744.75,769.2,721.8,722.85,97620.0],["2018-10-22",723.0,726.6,585.45,598.35,424867.0],["2018-10-23",579.6,601.35,566.25,592.5,327700.0],["2018-10-24",594.0,601.2,535.65,549.15,269673.0],["2018-10-25",550.5,570.9,531.9,551.55,178447.0],["2018-10-26",544.5,566.4,528.3,552.0,138853.0],["2018-10-29",562.8,576.3,535.2,548.55,133793.0],["2018-10-30",549.9,568.35,542.55,562.65,125320.0],["2018-10-31",568.5,592.65,559.95,580.2,165900.0],["2018-11-01",581.25,613.2,577.35,610.35,153260.0],["2018-11-02",616.2,633.6,581.55,585.75,123847.0],["2018-11-05",587.1,608.55,571.2,600.0,150220.0],["2018-11-06",572.1,579.0,528.3,541.2,298207.0],["2018-11-07",550.65,577.65,546.9,569.25,139333.0],["2018-11-08",570.6,581.25,521.25,529.65,297340.0],["2018-11-09",528.9,543.6,502.5,510.3,193387.0],["2018-11-12",533.85,569.25,512.4,554.85,414653.0],["2018-11-13",561.0,576.15,538.5,560.25,245280.0],["2018-11-14",561.45,578.1,555.15,564.75,206293.0],["2018-11-15",561.15,573.9,539.55,572.85,239560.0],["2018-11-16",573.0,584.85,561.9,573.45,155393.0],["2018-11-19",573.0,578.55,545.1,570.15,174540.0],["2018-11-20",550.65,575.25,543.45,571.8,191380.0],["2018-11-21",576.3,584.85,548.4,560.25,157280.0],["2018-11-23",556.05,570.9,553.5,557.4,52173.0],["2018-11-26",562.8,586.65,558.0,584.85,131020.0],["2018-11-27",579.45,581.7,559.2,568.35,168613.0],["2018-11-28",568.65,580.65,553.65,578.25,142933.0],["2018-11-29",578.4,596.55,571.2,588.9,134133.0],["2018-11-30",587.85,607.8,579.0,605.85,180533.0],["2018-12-03",619.65,619.65,592.5,607.95,212207.0],["2018-12-04",605.1,610.8,566.85,570.0,183240.0],["2018-12-06",560.4,570.6,549.3,570.6,137800.0],["2018-12-07",572.25,575.25,544.2,554.85,133460.0],["2018-12-10",553.65,562.95,533.55,549.9,118587.0],["2018-12-11",555.0,560.55,535.8,546.45,108853.0],["2018-12-12",556.05,579.75,551.25,554.55,210240.0],["2018-12-13",560.85,578.55,559.8,570.0,132240.0],["2018-12-14",561.75,568.5,546.3,547.65,114027.0],["2018-12-17",542.55,549.15,510.9,512.4,197247.0],["2018-12-18",515.1,544.95,510.15,536.1,235653.0],["2018-12-19",539.7,555.6,503.85,513.9,142387.0],["2018-12-20",513.75,521.85,478.2,489.45,119860.0],["2018-12-21",484.65,495.0,454.8,459.3,299340.0],["2018-12-24",450.0,464.25,438.3,456.45,78013.0],["2018-12-26",461.55,492.3,450.75,491.7,107907.0],["2018-12-27",486.9,500.1,468.75,497.55,88160.0],["2018-12-28",501.75,512.4,487.05,504.3,97713.0],["2018-12-31",509.25,517.5,485.85,493.05,132053.0],["2019-01-02",486.75,521.25,483.3,513.3,121900.0],["2019-01-03",514.05,515.1,471.75,473.7,166647.0],["2019-01-04",480.0,512.85,477.3,509.4,156280.0],["2019-01-07",511.95,551.25,511.95,549.3,119720.0],["2019-01-08",562.05,626.7,531.0,610.2,395300.0],["2019-01-09",607.5,625.05,593.25,617.7,173613.0],["2019-01-10",614.1,633.15,594.15,622.05,101953.0],["2019-01-11",620.55,625.05,602.55,615.15,105800.0],["2019-01-14",610.2,628.35,603.15,622.8,200800.0],["2019-01-15",624.9,668.1,623.25,667.8,150540.0],["2019-01-16",673.5,687.3,658.8,669.3,137673.0],["2019-01-17",667.65,688.5,654.0,681.3,129560.0],["2019-01-18",683.7,699.6,676.2,693.0,107047.0],["2019-01-22",689.55,701.85,664.95,671.4,81313.0],["2019-01-23",675.0,687.3,648.75,659.25,83140.0],["2019-01-24",656.55,664.65,646.2,648.45,72960.0],["2019-01-25",655.95,661.95,645.6,658.8,100773.0],["2019-01-28",653.4,658.95,633.9,644.85,91600.0],["2019-01-29",645.75,656.25,624.45,637.65,68520.0],["2019-01-30",639.3,648.75,625.5,646.5,64693.0],["2019-01-31",646.05,658.2,632.55,635.1,106907.0],["2019-02-01",637.8,642.45,628.95,633.6,78327.0],["2019-02-04",633.45,642.75,629.4,637.5,75413.0],["2019-02-05",637.8,665.4,637.5,656.25,77613.0],["2019-02-06",655.05,680.25,651.0,665.1,86860.0],["2019-02-07",660.9,670.8,646.95,657.3,98407.0],["2019-02-08",652.65,673.95,648.15,673.35,66533.0],["2019-02-11",675.0,706.65,666.15,695.25,113473.0],["2019-02-12",672.0,675.0,620.85,633.9,272180.0],["2019-02-13",633.3,643.8,631.65,633.75,81733.0],["2019-02-14",636.15,646.35,630.45,639.3,71720.0],["2019-02-15",647.25,649.5,600.6,625.35,192960.0],["2019-02-19",631.5,647.55,626.4,642.15,118560.0],["2019-02-20",646.35,660.9,641.7,645.45,92727.0],["2019-02-21",642.9,643.8,603.3,603.9,122100.0],["2019-02-22",608.7,615.3,600.0,600.75,150600.0],["2019-02-25",606.75,619.95,600.9,614.7,154000.0],["2019-02-26",614.1,631.35,612.6,615.45,92120.0],["2019-02-27",615.0,626.1,609.45,615.45,109400.0],["2019-02-28",616.5,624.6,604.2,608.1,97893.0],["2019-03-01",600.0,607.65,547.2,571.95,310787.0],["2019-03-04",579.9,589.2,566.55,574.5,93487.0],["2019-03-05",574.05,587.1,563.7,576.0,90473.0],["2019-03-06",575.85,580.05,541.65,545.85,175280.0],["2019-03-07",544.8,548.85,533.1,537.3,99987.0],["2019-03-08",532.95,532.95,515.25,526.95,76807.0],["2019-03-11",526.8,534.0,519.9,531.75,106433.0],["2019-03-12",533.4,555.0,530.85,543.15,141753.0],["2019-03-13",546.45,565.5,540.3,564.9,94127.0],["2019-03-14",564.0,572.55,542.7,544.8,90247.0],["2019-03-15",546.6,551.4,531.3,532.95,152213.0],["2019-03-18",534.75,540.6,518.1,523.95,138427.0],["2019-03-19",525.45,537.0,513.6,516.15,81053.0],["2019-03-20",516.9,522.45,482.55,489.15,148187.0],["2019-03-21",492.6,508.65,486.9,502.2,100180.0],["2019-03-22",504.3,510.0,482.1,482.55,86853.0],["2019-03-25",481.5,490.35,471.0,485.55,85700.0],["2019-03-26",492.0,493.2,477.6,484.8,121060.0],["2019-03-27",485.7,491.4,470.4,476.7,67947.0],["2019-03-28",477.6,493.2,476.55,490.35,118633.0],["2019-03-29",489.0,505.2,488.25,504.0,112573.0],["2019-04-01",505.2,515.1,497.4,498.6,81613.0],["2019-04-02",500.85,505.8,492.3,505.5,68433.0],["2019-04-03",519.75,537.75,513.6,529.35,116307.0],["2019-04-04",529.05,535.65,523.8,529.35,62987.0],["2019-04-05",530.85,548.25,530.55,544.5,66473.0],["2019-04-08",542.1,547.8,532.65,539.7,71213.0],["2019-04-09",536.7,537.3,528.15,531.75,75913.0],["2019-04-10",530.85,540.15,528.6,537.45,72600.0],["2019-04-11",537.75,539.25,528.75,536.25,77007.0],["2019-04-12",545.25,555.0,526.2,527.25,80540.0],["2019-04-15",529.65,536.25,501.9,502.35,105347.0],["2019-04-16",504.9,508.5,495.3,500.7,139273.0],["2019-04-17",503.1,508.5,467.4,467.85,134880.0],["2019-04-18",468.3,479.25,452.25,475.2,249840.0],["2019-04-22",472.5,475.2,457.65,465.0,86067.0],["2019-04-23",468.0,476.85,450.75,474.3,103207.0],["2019-04-24",475.5,475.5,453.6,466.95,112440.0],["2019-04-25",464.55,477.45,458.25,476.7,92387.0],["2019-04-26",477.6,484.5,474.3,483.9,61813.0],["2019-04-29",484.95,492.0,480.15,484.95,63267.0],["2019-04-30",486.75,491.55,474.75,480.3,168253.0],["2019-05-01",480.0,485.85,473.4,474.6,89407.0],["2019-05-02",475.05,482.1,470.1,482.1,94207.0],["2019-05-03",484.5,488.25,479.7,483.3,69220.0],["2019-05-06",471.6,492.45,467.7,490.35,89107.0],["2019-05-07",486.6,490.05,476.1,481.2,128733.0],["2019-05-08",480.75,498.15,476.55,494.7,134987.0],["2019-05-09",494.7,536.7,486.3,531.75,199607.0],["2019-05-10",535.35,535.35,504.75,521.85,117300.0],["2019-05-13",512.55,520.2,482.4,489.15,108000.0],["2019-05-14",491.55,507.15,485.7,506.25,95073.0],["2019-05-15",503.1,519.3,495.9,508.5,85913.0],["2019-05-16",490.2,493.5,462.15,470.1,295580.0],["2019-05-17",467.1,485.4,463.8,480.3,113700.0],["2019-05-20",479.1,482.7,470.4,482.25,83913.0],["2019-05-21",484.95,502.05,484.95,501.3,97260.0],["2019-05-22",501.6,505.35,495.9,502.05,74100.0],["2019-05-23",496.2,496.65,478.65,496.05,94373.0],["2019-05-24",498.15,511.65,498.15,506.85,70880.0],["2019-05-28",507.3,507.75,479.25,481.8,168760.0],["2019-05-29",482.4,489.0,474.75,488.1,100740.0],["2019-05-30",487.8,492.75,479.55,481.65,89253.0],["2019-05-31",478.35,481.95,462.0,469.8,137480.0],["2019-06-03",489.75,535.65,488.1,510.9,261587.0],["2019-06-04",515.25,521.25,489.75,493.8,149140.0],["2019-06-05",498.3,508.95,493.2,504.6,89407.0],["2019-06-06",502.95,509.4,483.45,494.7,112887.0],["2019-06-07",496.65,501.0,493.65,495.0,77053.0],["2019-06-10",497.1,505.8,493.8,496.95,87767.0],["2019-06-11",501.9,503.1,492.0,499.05,70673.0],["2019-06-12",498.3,504.9,489.0,504.45,53553.0],["2019-06-13",505.65,513.6,501.3,510.45,50600.0],["2019-06-14",511.8,513.6,498.45,501.0,44913.0],["2019-06-17",507.0,513.6,499.5,505.5,60567.0],["2019-06-18",507.0,531.45,507.0,527.55,80767.0],["2019-06-19",528.75,537.45,524.7,530.1,62100.0],["2019-06-20",534.0,549.15,529.65,530.85,67553.0],["2019-06-21",531.6,532.65,516.6,522.9,150047.0],["2019-06-24",523.65,526.95,502.35,508.35,67493.0],["2019-06-25",510.9,533.25,503.4,519.3,94580.0],["2019-06-26",520.65,527.55,496.35,499.35,78047.0],["2019-06-27",502.5,521.25,502.5,520.2,62067.0],["2019-06-28",518.4,534.9,514.65,533.7,300913.0],["2019-07-01",538.5,552.75,530.55,537.45,109000.0],["2019-07-02",538.35,542.85,526.2,541.95,65340.0],["2019-07-03",545.1,552.75,540.6,544.05,127100.0],["2019-07-05",541.2,549.6,524.7,527.1,72813.0],["2019-07-08",525.3,529.65,506.55,512.7,90240.0],["2019-07-09",510.45,523.2,507.45,522.6,70980.0],["2019-07-10",523.65,525.45,511.5,521.85,48473.0],["2019-07-11",524.4,524.4,496.8,502.95,60787.0],["2019-07-12",504.0,508.5,494.25,505.8,66107.0],["2019-07-15",503.7,506.85,491.25,498.15,65193.0],["2019-07-16",498.9,502.5,485.25,487.35,146500.0],["2019-07-17",489.15,491.25,478.5,479.7,75893.0],["2019-07-18",479.85,485.4,476.25,481.05,78320.0],["2019-07-19",481.65,483.75,478.05,479.55,67860.0],["2019-07-22",478.95,490.2,477.3,485.1,60533.0],["2019-07-23",485.85,485.85,478.65,481.35,46380.0],["2019-07-24",480.0,484.05,477.75,481.8,51300.0],["2019-07-25",477.0,479.25,429.6,449.85,252960.0],["2019-07-26",448.65,468.75,442.8,466.8,143827.0],["2019-07-29",473.1,473.1,436.95,439.05,120707.0],["2019-07-30",435.75,440.7,421.95,439.2,149227.0],["2019-07-31",439.2,441.0,420.6,426.9,97260.0],["2019-08-01",446.55,468.9,439.5,467.85,177973.0],["2019-08-02",465.0,470.85,455.25,466.35,157087.0],["2019-08-05",457.65,461.25,429.0,432.0,137513.0],["2019-08-06",435.3,443.85,419.55,431.4,82107.0],["2019-08-07",425.55,436.95,417.75,432.0,149000.0],["2019-08-08",434.25,449.85,431.85,443.55,158113.0],["2019-08-09",269.7,315.6,262.5,313.8,1524260.0],["2019-08-12",303.75,307.35,274.8,278.7,546287.0],["2019-08-13",277.35,287.25,273.0,282.75,306707.0],["2019-08-14",279.6,283.2,259.5,280.8,295260.0],["2019-08-15",280.2,283.35,268.8,272.85,279467.0],["2019-08-16",273.75,275.7,267.0,271.5,199820.0],["2019-08-19",274.65,274.95,263.4,268.05,242793.0],["2019-08-20",267.6,267.6,255.75,256.65,242940.0],["2019-08-21",256.95,260.55,248.4,255.15,254727.0],["2019-08-22",254.85,257.4,252.15,254.7,201800.0],["2019-08-23",253.8,259.05,248.7,254.85,249080.0],["2019-08-26",256.35,265.5,256.2,259.35,212580.0],["2019-08-27",263.1,270.9,252.3,253.65,226867.0],["2019-08-28",252.0,263.7,249.15,261.9,140227.0],["2019-08-29",264.75,266.55,252.75,260.4,172713.0],["2019-08-30",257.85,264.9,257.85,263.55,114200.0],["2019-09-03",260.7,262.05,249.75,253.65,300933.0],["2019-09-04",256.5,258.45,253.2,254.4,222547.0],["2019-09-05",255.15,262.95,253.95,260.55,178627.0],["2019-09-06",261.75,263.55,254.55,255.15,142027.0],["2019-09-09",255.0,268.35,249.3,267.9,193500.0],["2019-09-10",271.05,303.0,269.85,298.65,315613.0],["2019-09-11",297.45,308.1,289.35,300.3,214907.0],["2019-09-12",303.3,307.35,292.65,299.1,150020.0],["2019-09-13",300.3,305.7,294.3,301.65,152313.0],["2019-09-16",301.5,320.1,300.0,318.3,179440.0],["2019-09-17",318.6,319.8,303.9,310.5,200427.0],["2019-09-18",307.65,312.6,295.95,301.5,136007.0],["2019-09-19",301.95,306.0,297.15,303.3,117140.0],["2019-09-20",303.75,311.4,300.3,302.25,319813.0],["2019-09-23",302.4,302.55,296.85,298.95,111887.0],["2019-09-24",297.75,300.75,277.95,283.65,163467.0],["2019-09-25",282.75,287.25,277.65,282.0,136107.0],["2019-09-26",277.65,279.75,254.4,263.4,270760.0],["2019-09-27",264.45,277.2,262.8,268.5,407820.0],["2019-09-30",270.9,279.3,265.05,273.3,213660.0],["2019-10-01",274.95,286.95,271.5,276.45,178600.0],["2019-10-02",270.15,275.1,258.0,259.95,2843773.0],["2019-10-03",258.45,273.3,252.75,273.0,261420.0],["2019-10-04",273.6,286.2,272.25,284.55,144887.0],["2019-10-07",284.55,288.9,277.5,280.05,172620.0],["2019-10-08",255.15,260.4,241.8,242.7,365713.0],["2019-10-09",244.2,251.55,241.5,250.65,158133.0],["2019-10-10",250.5,250.5,237.6,241.95,185147.0],["2019-10-11",245.7,259.8,244.2,256.35,195393.0],["2019-10-14",256.2,256.5,235.5,238.05,182547.0],["2019-10-15",237.45,262.05,234.6,259.5,214227.0],["2019-10-16",257.25,265.35,255.0,263.1,128507.0],["2019-10-17",264.9,268.2,261.3,266.55,101187.0],["2019-10-18",265.05,268.2,251.1,259.05,326907.0],["2019-10-21",259.05,269.85,258.0,265.95,133933.0],["2019-10-22",264.75,266.4,257.4,258.0,104333.0],["2019-10-23",256.5,265.2,250.95,251.55,159440.0],["2019-10-24",252.75,254.85,246.0,247.05,98667.0],["2019-10-25",245.7,251.25,243.9,250.2,136707.0],["2019-10-28",252.3,269.85,251.25,265.5,113440.0],["2019-10-29",264.3,268.05,260.7,264.45,103580.0],["2019-10-30",264.9,267.75,259.8,263.25,105040.0],["2019-10-31",260.55,260.7,250.2,256.95,122380.0],["2019-11-01",257.4,275.85,255.3,274.65,222367.0],["2019-11-04",276.15,280.95,274.05,277.05,165273.0],["2019-11-05",277.35,280.05,274.65,278.1,130507.0],["2019-11-06",277.2,278.55,268.2,271.5,151280.0],["2019-11-07",284.25,298.5,277.65,280.5,332853.0],["2019-11-08",279.45,301.5,273.75,300.6,264240.0],["2019-11-11",330.0,337.2,304.8,314.7,485900.0],["2019-11-12",315.0,320.1,304.2,305.25,214813.0],["2019-11-13",301.5,304.5,289.2,299.1,156187.0],["2019-11-14",297.0,299.7,289.5,291.45,132667.0],["2019-11-15",292.5,294.9,288.75,294.75,131027.0],["2019-11-18",294.75,294.75,263.4,270.15,297480.0],["2019-11-19",272.1,276.9,268.8,274.65,114440.0],["2019-11-20",274.8,299.7,274.35,298.95,216647.0],["2019-11-21",297.3,307.2,289.05,301.65,168993.0],["2019-11-22",303.45,318.3,302.25,316.05,144833.0],["2019-11-25",319.2,326.55,315.6,317.85,165467.0],["2019-11-26",316.95,320.85,302.7,307.05,658147.0],["2019-11-27",307.95,317.4,306.0,308.1,156493.0],["2019-11-29",306.15,310.65,302.25,304.35,78933.0],["2019-12-02",304.35,306.75,290.85,292.2,141393.0],["2019-12-03",285.15,293.4,280.2,291.75,171473.0],["2019-12-04",294.6,305.7,286.95,304.5,163520.0],["2019-12-05",303.45,307.5,297.0,297.9,140867.0],["2019-12-06",301.05,315.0,298.05,306.75,152353.0],["2019-12-09",315.75,349.2,312.0,346.8,252173.0],["2019-12-10",346.2,349.8,331.5,336.75,141193.0],["2019-12-11",338.85,344.55,322.35,324.0,126253.0],["2019-12-12",323.4,332.85,320.4,326.85,105980.0],["2019-12-13",328.35,330.3,315.15,319.05,109940.0],["2019-12-16",320.7,325.05,312.15,313.8,106340.0],["2019-12-17",312.75,322.95,309.0,322.05,118900.0],["2019-12-18",322.35,329.4,317.4,319.35,137807.0],["2019-12-19",319.65,327.3,315.45,324.3,89233.0],["2019-12-20",326.4,327.0,315.3,319.8,220060.0],["2019-12-23",321.6,333.45,319.65,327.75,129347.0],["2019-12-24",329.25,335.7,325.05,334.95,61287.0],["2019-12-26",335.1,337.35,328.8,329.7,90240.0],["2019-12-27",330.45,331.05,322.5,323.55,77013.0],["2019-12-30",324.15,325.8,308.7,311.55,107920.0],["2019-12-31",310.8,327.15,308.85,323.85,109380.0],["2020-01-02",327.0,328.95,310.65,314.4,121180.0],["2020-01-03",309.3,310.8,302.4,307.95,84347.0],["2020-01-06",304.2,317.25,299.25,315.0,98900.0],["2020-01-07",316.8,320.55,310.2,318.9,88900.0],["2020-01-08",319.5,328.65,315.75,326.4,118287.0],["2020-01-09",328.5,329.25,320.1,323.85,126947.0],["2020-01-10",338.7,405.3,337.2,403.8,781433.0],["2020-01-13",429.0,429.0,385.05,411.0,426540.0],["2020-01-14",410.25,427.35,405.15,419.4,449273.0],["2020-01-15",366.6,383.55,341.25,352.35,684060.0],["2020-01-16",351.75,363.75,348.0,358.5,206087.0],["2020-01-17",358.05,358.05,334.2,337.2,232140.0],["2020-01-21",337.5,344.7,334.05,336.3,126080.0],["2020-01-22",338.25,344.55,331.5,331.95,99567.0],["2020-01-23",329.25,333.0,320.4,326.55,106240.0],["2020-01-24",326.85,327.15,309.15,316.95,126787.0],["2020-01-27",305.7,308.1,295.05,296.55,143733.0],["2020-01-28",298.95,310.2,298.65,305.55,90627.0],["2020-01-29",304.8,313.95,303.9,308.55,98267.0],["2020-01-30",306.6,310.2,297.6,304.35,84987.0],["2020-01-31",302.7,303.45,293.4,298.35,102260.0],["2020-02-03",311.25,325.95,309.0,323.1,145780.0],["2020-02-04",325.5,341.25,324.15,330.6,115627.0],["2020-02-05",334.95,350.25,333.0,343.95,115333.0],["2020-02-06",343.95,347.25,337.8,342.15,86573.0],["2020-02-07",339.9,344.7,337.2,339.15,56113.0],["2020-02-10",333.15,343.8,330.75,335.4,85213.0],["2020-02-11",341.55,343.05,330.75,336.0,74047.0],["2020-02-12",340.05,360.0,338.4,352.2,164820.0],["2020-02-13",351.0,354.3,341.85,342.75,77847.0],["2020-02-14",344.55,354.0,337.05,346.95,144353.0],["2020-02-18",345.9,347.4,330.0,330.75,90533.0],["2020-02-19",331.5,343.35,330.9,342.6,70447.0],["2020-02-20",342.0,358.95,337.35,355.05,89853.0],["2020-02-21",352.35,358.35,348.15,352.95,81900.0],["2020-02-24",337.5,342.0,324.0,335.4,117113.0],["2020-02-25",338.4,340.2,325.5,332.25,138420.0],["2020-02-26",336.3,340.35,317.1,321.15,99593.0],["2020-02-27",313.65,325.2,296.55,307.95,137787.0],["2020-02-28",277.65,314.1,270.9,312.15,214900.0],["2020-03-02",312.45,314.25,294.45,301.5,162447.0],["2020-03-03",301.5,316.2,285.3,291.45,117540.0],["2020-03-04",300.3,313.8,296.7,305.7,120773.0],["2020-03-05",296.25,307.5,293.85,302.25,80433.0],["2020-03-06",291.0,308.25,288.45,295.65,97300.0],["2020-03-09",273.15,279.45,255.45,265.8,120333.0],["2020-03-10",281.25,281.25,250.5,269.7,116733.0],["2020-03-11",256.2,268.05,242.7,247.05,108953.0],["2020-03-12",220.05,244.5,211.5,241.65,136447.0],["2020-03-13",253.65,258.45,224.25,249.0,129207.0],["2020-03-16",210.0,233.4,204.45,217.05,142047.0],["2020-03-17",219.9,247.35,213.9,238.5,156667.0],["2020-03-18",225.0,244.65,218.1,244.65,130913.0],["2020-03-19",240.6,284.1,238.5,258.15,134393.0],["2020-03-20",261.3,265.05,237.3,244.05,142940.0],["2020-03-23",246.75,252.45,236.7,241.05,129887.0],["2020-03-24",253.5,262.35,241.2,252.9,109607.0],["2020-03-25",253.2,264.75,246.75,253.95,96280.0],["2020-03-26",254.1,267.15,252.75,262.65,83547.0],["2020-03-27",253.65,262.95,246.15,258.45,82940.0],["2020-03-30",257.1,277.35,257.1,270.9,105073.0],["2020-03-31",267.6,271.05,257.7,267.75,74840.0],["2020-04-01",260.85,271.5,253.95,263.7,74053.0],["2020-04-02",262.05,270.75,250.05,256.2,69800.0],["2020-04-03",255.3,265.05,249.0,252.9,57233.0],["2020-04-06",259.65,275.85,259.65,270.9,79340.0],["2020-04-07",275.4,282.75,263.1,263.85,78687.0],["2020-04-08",267.6,281.4,261.6,276.6,87347.0],["2020-04-09",280.5,288.15,274.95,281.7,113933.0],["2020-04-13",282.0,284.7,269.7,279.9,52980.0],["2020-04-14",285.15,294.0,280.8,288.15,113387.0],["2020-04-15",285.0,287.25,269.1,276.0,88113.0],["2020-04-16",277.65,283.5,271.2,275.55,96220.0],["2020-04-17",281.25,292.8,279.15,291.45,136513.0],["2020-04-20",288.9,310.2,286.65,301.65,94320.0],["2020-04-21",296.1,299.25,284.55,285.3,63073.0],["2020-04-22",294.15,298.2,288.15,292.5,52580.0],["2020-04-23",294.75,301.5,290.1,290.85,46327.0],["2020-04-24",293.1,297.45,288.75,294.0,59293.0],["2020-04-27",298.5,304.5,295.05,301.35,58620.0],["2020-04-28",304.5,304.5,296.4,298.35,78560.0],["2020-04-29",303.75,305.1,294.3,295.2,80347.0],["2020-04-30",291.15,303.15,287.7,288.0,113740.0],["2020-05-01",284.1,286.2,267.45,270.9,74500.0],["2020-05-04",270.15,286.2,264.45,286.05,72533.0],["2020-05-05",292.5,298.05,288.0,292.2,70940.0],["2020-05-06",297.45,297.75,288.6,292.95,46753.0],["2020-05-07",297.75,305.55,289.5,298.2,75580.0],["2020-05-08",306.15,339.45,303.0,311.55,156933.0],["2020-05-11",305.4,344.7,305.25,340.05,144833.0],["2020-05-12",340.05,346.8,325.65,325.95,118007.0],["2020-05-13",326.1,328.95,316.8,326.25,80507.0],["2020-05-14",321.0,323.7,314.4,320.25,71640.0],["2020-05-15",318.45,331.35,317.7,330.3,47753.0],["2020-05-18",341.25,341.85,334.05,339.3,83093.0],["2020-05-19",339.3,342.0,335.25,335.25,54527.0],["2020-05-20",342.15,345.9,338.4,344.55,84867.0],["2020-05-21",344.4,346.05,337.95,343.05,76667.0],["2020-05-22",345.0,346.05,342.6,345.6,55947.0],["2020-05-26",353.1,356.1,340.95,341.85,71240.0],["2020-05-27",345.0,345.0,331.35,342.75,55167.0],["2020-05-28",345.0,350.25,331.5,333.15,75893.0],["2020-05-29",334.5,334.5,316.2,325.5,98733.0],["2020-06-01",325.65,328.5,317.4,324.45,76020.0],["2020-06-02",324.6,331.35,318.6,327.0,87280.0],["2020-06-03",329.4,341.1,328.35,339.45,121540.0],["2020-06-04",339.75,350.25,335.4,346.5,120213.0],["2020-06-05",348.75,352.35,333.6,334.05,78433.0],["2020-06-08",334.2,343.5,328.2,339.0,81747.0],["2020-06-09",338.85,341.4,329.85,332.4,84227.0],["2020-06-10",334.8,336.0,321.0,327.3,73840.0],["2020-06-11",319.65,324.9,302.1,303.9,88180.0],["2020-06-12",312.0,314.25,297.9,307.35,94113.0],["2020-06-15",303.15,313.95,297.15,311.1,52307.0],["2020-06-16",316.95,319.8,311.1,319.5,63227.0],["2020-06-17",322.5,328.05,319.95,325.65,64553.0],["2020-06-18",325.2,332.85,320.55,329.7,48500.0],["2020-06-19",333.6,344.7,328.65,342.3,129900.0],["2020-06-22",342.15,352.05,339.75,351.6,97220.0],["2020-06-23",355.35,359.4,344.1,344.55,65393.0],["2020-06-24",344.1,346.35,330.9,331.35,85307.0],["2020-06-25",328.5,342.0,327.75,337.35,56533.0],["2020-06-26",335.85,338.4,329.1,330.75,94160.0],["2020-06-29",335.25,343.8,327.15,336.3,57733.0],["2020-06-30",333.9,349.95,332.25,347.4,68273.0],["2020-07-01",348.75,361.65,347.4,351.75,102300.0],["2020-07-02",356.4,365.1,351.75,352.8,68347.0],["2020-07-06",358.35,366.6,352.2,359.7,62500.0],["2020-07-07",354.45,369.45,351.3,362.1,47453.0],["2020-07-08",363.45,373.2,357.9,371.85,56933.0],["2020-07-09",373.2,375.9,361.35,366.15,55593.0],["2020-07-10",364.2,367.95,358.2,360.45,34867.0],["2020-07-13",362.1,368.85,349.2,350.4,48533.0],["2020-07-14",350.4,354.45,340.95,353.85,63273.0],["2020-07-15",360.15,374.7,359.85,369.9,55527.0],["2020-07-16",367.95,367.95,354.9,359.4,48740.0],["2020-07-17",362.7,367.8,357.9,365.55,58820.0],["2020-07-20",366.9,371.7,363.15,368.7,41653.0],["2020-07-21",371.25,373.05,361.95,364.65,30700.0],["2020-07-22",364.05,369.45,358.5,360.15,33500.0],["2020-07-23",361.2,365.55,354.45,356.4,30227.0],["2020-07-24",353.7,355.2,345.75,346.2,48960.0],["2020-07-27",346.5,355.2,342.6,354.75,33453.0],["2020-07-28",355.35,356.4,346.8,347.85,31707.0],["2020-07-29",347.4,348.0,336.75,340.8,66293.0],["2020-07-30",335.25,354.15,333.45,349.05,52680.0],["2020-07-31",349.95,349.95,331.05,332.4,70853.0],["2020-08-03",335.4,336.75,329.4,331.2,75360.0],["2020-08-04",330.0,332.55,323.55,328.8,50160.0],["2020-08-05",325.5,331.05,321.45,326.25,46920.0],["2020-08-06",325.05,327.45,317.1,322.65,57700.0],["2020-08-07",337.5,344.7,326.1,327.75,84007.0],["2020-08-10",327.45,330.0,319.5,320.4,48320.0],["2020-08-11",320.4,320.4,305.55,306.0,49347.0],["2020-08-12",306.15,312.15,300.9,301.5,45020.0],["2020-08-13",300.75,307.35,298.65,300.75,45880.0],["2020-08-14",298.2,299.55,291.75,293.25,50273.0],["2020-08-17",293.85,300.0,289.5,294.15,57853.0],["2020-08-18",295.2,297.45,285.9,292.35,42327.0],["2020-08-19",292.35,294.45,289.2,289.65,52780.0],["2020-08-20",286.5,290.7,284.55,287.7,44113.0],["2020-08-21",286.2,289.95,284.55,287.25,60613.0],["2020-08-24",287.4,291.75,283.95,287.4,61873.0],["2020-08-25",288.3,295.35,284.1,290.1,55973.0],["2020-08-26",287.7,291.9,285.9,291.75,66500.0],["2020-08-27",291.0,293.55,285.3,287.55,74753.0],["2020-08-28",287.7,289.35,282.9,287.1,55660.0],["2020-08-31",286.95,291.9,286.35,290.1,42380.0],["2020-09-01",290.85,292.05,284.25,287.25,80540.0],["2020-09-02",288.0,291.15,285.9,288.0,47660.0],["2020-09-03",285.9,293.55,282.75,287.25,79887.0],["2020-09-04",288.45,291.15,272.4,283.8,100813.0],["2020-09-08",279.45,282.3,274.8,276.6,67840.0],["2020-09-09",279.75,286.35,277.05,282.75,54093.0],["2020-09-10",283.8,293.25,282.15,282.3,43360.0],["2020-09-11",285.0,288.45,278.85,282.3,45813.0],["2020-09-14",285.15,297.9,285.15,296.25,93347.0],["2020-09-15",298.65,306.15,297.3,300.15,78940.0],["2020-09-16",300.3,309.75,300.15,304.65,60040.0],["2020-09-17",301.05,307.2,297.9,305.1,64633.0],["2020-09-18",307.65,308.25,299.25,302.55,133653.0],["2020-09-21",296.1,296.85,284.1,291.15,76147.0],["2020-09-22",291.9,301.95,287.4,298.5,99840.0],["2020-09-23",297.6,301.5,283.5,283.65,69033.0],["2020-09-24",282.75,282.75,268.05,270.45,76347.0],["2020-09-25",268.65,272.4,262.2,264.15,89073.0],["2020-09-28",264.75,265.5,250.5,252.6,104413.0],["2020-09-29",252.3,258.9,249.0,253.35,105240.0],["2020-09-30",253.35,255.0,246.15,248.85,98660.0],["2020-10-01",248.4,251.25,246.9,250.65,87547.0],["2020-10-02",246.6,250.35,243.3,244.2,69513.0],["2020-10-05",247.95,259.5,247.5,259.2,71207.0],["2020-10-06",260.4,264.45,256.95,257.85,66640.0],["2020-10-07",259.5,269.55,256.5,267.3,41567.0],["2020-10-08",268.8,273.45,268.5,271.95,50533.0],["2020-10-09",274.65,274.65,267.45,268.05,33467.0],["2020-10-12",268.65,269.1,257.85,258.9,46147.0],["2020-10-13",256.5,261.0,253.65,254.7,50980.0],["2020-10-14",255.15,271.35,253.8,263.1,108193.0],["2020-10-15",259.35,269.7,258.3,265.35,61387.0],["2020-10-16",265.35,268.05,256.8,257.1,126520.0],["2020-10-19",257.4,260.1,251.55,253.05,49580.0],["2020-10-20",255.75,260.55,252.45,257.55,48720.0],["2020-10-21",256.05,258.15,248.25,249.15,79487.0],["2020-10-22",249.45,262.2,248.55,257.7,62733.0],["2020-10-23",260.1,263.55,252.75,263.1,45167.0],["2020-10-26",258.9,263.7,253.65,254.55,63153.0],["2020-10-27",248.4,254.4,245.55,247.2,116480.0],["2020-10-28",241.65,247.35,237.0,238.65,87640.0],["2020-10-29",238.35,244.8,231.0,243.15,86520.0],["2020-10-30",241.8,243.0,234.9,237.6,89273.0],["2020-11-02",243.0,243.75,234.15,241.8,103587.0],["2020-11-03",243.75,248.25,234.6,236.55,90973.0],["2020-11-04",237.75,258.9,237.75,254.55,74580.0],["2020-11-05",258.45,263.7,252.6,253.35,70080.0],["2020-11-06",259.95,284.85,257.7,261.3,104160.0],["2020-11-09",272.55,281.85,256.35,256.35,94360.0],["2020-11-10",256.2,258.75,247.8,252.6,74967.0],["2020-11-11",253.2,261.0,251.55,256.65,77520.0],["2020-11-12",258.0,264.75,254.85,257.1,60773.0],["2020-11-13",258.75,262.5,257.1,259.05,38960.0],["2020-11-16",261.9,262.2,250.5,254.25,61373.0],["2020-11-17",253.95,264.9,250.95,263.4,53280.0],["2020-11-18",263.4,264.6,256.05,256.65,53627.0],["2020-11-19",255.75,260.55,253.5,259.05,35273.0],["2020-11-20",260.1,260.1,250.8,251.4,55560.0],["2020-11-23",252.6,252.75,243.0,247.95,75613.0],["2020-11-24",248.1,254.85,246.3,250.35,66640.0],["2020-11-25",248.7,251.25,245.25,247.2,42907.0],["2020-11-27",247.5,252.45,245.25,251.85,22440.0],["2020-11-30",253.65,254.4,244.35,245.85,66980.0],["2020-12-01",245.85,249.6,242.4,247.05,72933.0],["2020-12-02",247.5,263.25,247.5,259.05,62600.0],["2020-12-03",258.6,260.85,255.0,256.05,40333.0],["2020-12-04",257.55,263.1,256.5,261.0,37100.0],["2020-12-07",261.75,265.8,258.75,260.1,33673.0],["2020-12-08",257.4,262.5,255.6,259.2,50767.0],["2020-12-09",260.55,261.9,246.9,248.85,47527.0],["2020-12-10",249.15,254.1,247.65,252.0,29607.0],["2020-12-11",251.4,252.75,246.3,251.25,39747.0],["2020-12-14",253.8,273.45,253.5,264.6,82140.0],["2020-12-15",267.9,277.35,260.25,276.45,74747.0],["2020-12-16",277.2,279.75,263.55,264.9,77593.0],["2020-12-17",266.85,287.25,265.5,285.45,100313.0],["2020-12-18",289.95,291.0,272.4,281.25,208567.0],["2020-12-21",279.75,282.0,275.1,279.75,48520.0],["2020-12-22",284.25,291.9,279.15,280.95,65527.0],["2020-12-23",283.35,283.5,275.25,277.65,42653.0],["2020-12-24",277.8,278.1,273.75,276.75,19093.0],["2020-12-28",279.0,282.15,272.4,280.05,73753.0],["2020-12-29",281.25,282.15,267.0,273.75,74540.0],["2020-12-30",273.0,278.85,268.95,269.1,54513.0],["2020-12-31",268.35,268.95,250.2,255.0,126860.0],["2021-01-04",257.7,265.5,255.6,264.9,82687.0],["2021-01-05",263.4,270.0,260.7,269.7,62680.0],["2021-01-06",264.45,271.05,260.55,262.95,71953.0],["2021-01-07",264.6,279.9,264.6,279.0,44053.0],["2021-01-08",280.35,289.2,279.15,288.15,49967.0],["2021-01-11",288.15,295.05,274.8,281.1,76753.0],["2021-01-12",280.35,294.9,279.9,285.45,64260.0],["2021-01-13",285.45,287.1,274.05,274.95,46707.0],["2021-01-14",278.7,280.95,265.95,267.0,93347.0],["2021-01-15",266.25,271.5,252.75,254.7,157220.0],["2021-01-19",256.95,259.35,250.95,258.3,81980.0],["2021-01-20",260.4,262.2,253.05,253.65,63460.0],["2021-01-21",254.1,255.15,247.95,249.9,61087.0],["2021-01-22",247.95,250.65,246.15,248.4,45420.0],["2021-01-25",256.5,266.4,253.2,266.1,82380.0],["2021-01-26",268.5,281.25,267.45,273.6,77980.0],["2021-01-27",270.45,286.5,263.55,281.7,148427.0],["2021-01-28",282.6,286.05,273.75,276.6,125360.0],["2021-01-29",276.75,331.8,275.7,295.5,290500.0],["2021-02-01",344.1,345.0,309.0,310.35,198960.0],["2021-02-02",325.05,325.35,291.15,293.1,125460.0],["2021-02-03",292.65,304.95,288.75,298.5,150987.0],["2021-02-04",301.65,309.9,292.35,309.0,132767.0],["2021-02-05",303.75,310.95,295.95,302.7,84347.0],["2021-02-08",306.15,315.15,303.75,315.15,84027.0],["2021-02-09",317.25,339.3,313.95,339.15,88993.0],["2021-02-10",342.0,358.35,333.75,348.0,104853.0],["2021-02-11",348.9,349.8,336.3,341.25,60200.0],["2021-02-12",342.45,347.55,335.85,342.9,81140.0],["2021-02-16",339.6,342.0,330.15,336.9,92013.0],["2021-02-17",375.0,401.25,357.15,381.9,354427.0],["2021-02-18",373.8,389.25,365.1,375.75,88493.0],["2021-02-19",375.0,386.7,370.05,373.8,73620.0],["2021-02-22",362.4,367.2,332.85,334.65,101733.0],["2021-02-23",326.4,341.1,318.0,337.95,84280.0],["2021-02-24",333.75,344.1,329.4,341.55,55513.0],["2021-02-25",341.7,346.35,331.35,336.6,72860.0],["2021-02-26",340.5,356.25,333.45,340.35,116167.0],["2021-03-01",345.3,366.0,342.45,354.3,97447.0],["2021-03-02",353.85,367.5,351.3,356.1,89080.0],["2021-03-03",357.3,364.35,347.4,351.6,51747.0],["2021-03-04",348.45,353.85,325.8,335.7,143527.0],["2021-03-05",335.4,337.35,312.6,334.65,85773.0],["2021-03-08",334.8,336.3,316.2,318.3,62893.0],["2021-03-09",315.15,337.95,315.15,327.75,61687.0],["2021-03-10",335.7,340.95,325.05,331.5,43547.0],["2021-03-11",335.85,340.95,326.7,338.85,38587.0],["2021-03-12",338.25,343.65,328.65,342.3,40073.0],["2021-03-15",342.9,344.1,332.4,337.5,48047.0],["2021-03-16",340.95,343.35,324.45,330.15,55320.0],["2021-03-17",327.6,347.1,326.7,346.2,65607.0],["2021-03-18",346.5,352.5,329.85,331.5,54653.0],["2021-03-19",333.9,340.05,323.85,325.05,118180.0],["2021-03-22",322.95,339.3,322.05,335.7,48380.0],["2021-03-23",328.05,332.85,304.8,309.45,71227.0],["2021-03-24",310.5,312.0,295.5,296.85,49080.0],["2021-03-25",295.5,308.85,293.85,304.95,58727.0],["2021-03-26",304.8,313.5,291.6,299.85,40547.0],["2021-03-29",297.75,303.3,292.95,293.55,35287.0],["2021-03-30",292.35,297.75,283.2,292.65,49533.0],["2021-03-31",294.3,304.8,292.2,300.0,79807.0],["2021-04-01",303.15,313.35,296.7,306.0,52760.0],["2021-04-05",308.1,313.5,296.85,301.2,32013.0],["2021-04-06",307.65,310.05,300.45,303.75,46493.0],["2021-04-07",299.1,301.35,293.25,294.3,42147.0],["2021-04-08",295.65,300.15,286.95,288.6,51840.0],["2021-04-09",286.95,286.95,277.35,279.45,55740.0],["2021-04-12",278.25,285.0,272.1,280.2,43027.0],["2021-04-13",282.15,284.25,274.5,280.35,42820.0],["2021-04-14",282.6,300.0,281.55,287.1,70207.0],["2021-04-15",287.4,296.85,287.4,290.4,59107.0],["2021-04-16",289.95,292.95,282.6,285.0,112113.0],["2021-04-19",284.1,291.3,277.8,282.0,52527.0],["2021-04-20",282.3,288.6,280.2,282.15,38607.0],["2021-04-21",281.4,297.0,280.05,295.95,59233.0],["2021-04-22",295.95,306.6,291.9,301.5,50747.0],["2021-04-23",302.55,307.95,294.3,295.2,52407.0],["2021-04-26",294.75,306.6,294.6,305.85,36907.0],["2021-04-27",308.55,308.55,297.9,301.35,36213.0],["2021-04-28",301.35,309.9,299.85,303.75,42727.0],["2021-04-29",303.0,304.2,297.6,301.35,47933.0],["2021-04-30",298.95,302.7,293.55,294.15,46347.0],["2021-05-03",297.45,298.5,285.75,294.9,70167.0],["2021-05-04",293.7,294.75,281.4,282.0,52820.0],["2021-05-05",281.4,284.25,276.0,280.2,49107.0],["2021-05-06",278.25,281.25,273.75,277.8,96253.0],["2021-05-07",275.1,303.45,274.65,301.5,194560.0],["2021-05-10",302.55,303.75,293.4,295.95,65067.0],["2021-05-11",287.7,298.65,286.95,289.35,60640.0],["2021-05-12",289.65,293.4,277.65,278.55,57640.0],["2021-05-13",278.55,284.85,275.25,282.9,62633.0],["2021-05-14",284.1,287.7,278.85,284.7,37033.0],["2021-05-17",281.85,284.85,269.25,272.85,72247.0],["2021-05-18",268.65,275.7,265.65,271.95,59400.0],["2021-05-19",268.2,277.35,263.85,276.9,64327.0],["2021-05-20",272.85,279.75,269.7,272.25,73373.0],["2021-05-21",275.25,277.35,270.15,270.3,40053.0],["2021-05-24",271.5,273.75,265.95,267.3,46080.0],["2021-05-25",266.7,267.45,262.65,263.55,33607.0],["2021-05-26",263.55,271.35,261.3,270.6,37493.0],["2021-05-27",269.7,273.45,264.0,269.4,43513.0],["2021-05-28",270.0,275.55,268.5,271.05,35213.0],["2021-06-01",271.8,273.3,266.25,271.2,42353.0],["2021-06-02",271.95,275.25,266.25,268.35,45287.0],["2021-06-03",267.0,271.5,265.05,268.05,37680.0],["2021-06-04",267.9,269.4,256.35,256.95,71773.0],["2021-06-07",254.55,256.05,239.55,248.1,158233.0],["2021-06-08",249.15,254.1,246.3,247.8,90713.0],["2021-06-09",250.2,257.55,248.85,252.15,69933.0],["2021-06-10",252.45,268.95,250.2,267.6,88473.0],["2021-06-11",267.75,268.05,261.45,264.15,44893.0],["2021-06-14",265.8,271.95,263.55,265.2,55433.0],["2021-06-15",264.9,267.0,260.4,266.25,52053.0],["2021-06-16",266.85,269.7,258.6,260.4,56680.0],["2021-06-17",258.15,262.05,255.15,258.6,44167.0],["2021-06-18",256.2,259.2,253.95,255.0,94780.0],["2021-06-21",255.3,258.15,249.75,252.9,54713.0],["2021-06-22",252.0,254.55,247.5,250.05,45047.0],["2021-06-23",249.45,252.6,247.35,250.05,42113.0],["2021-06-24",249.75,257.7,249.45,255.3,77033.0],["2021-06-25",255.15,259.65,249.15,259.05,124413.0],["2021-06-28",271.8,271.8,258.0,266.25,130813.0],["2021-06-29",265.5,267.75,260.7,261.15,44493.0],["2021-06-30",259.5,262.2,256.65,257.4,37660.0],["2021-07-01",259.2,265.95,258.45,262.8,52933.0],["2021-07-02",262.5,262.5,253.35,256.65,32807.0],["2021-07-06",256.05,258.0,252.15,253.65,49000.0],["2021-07-07",253.8,256.65,248.7,249.3,35027.0],["2021-07-08",246.45,256.65,245.25,252.15,64980.0],["2021-07-09",252.45,264.3,250.35,260.55,61500.0],["2021-07-12",259.35,262.35,255.9,258.45,50100.0],["2021-07-13",257.1,258.15,252.75,256.2,43700.0],["2021-07-14",257.25,257.25,245.85,247.05,68907.0],["2021-07-15",245.25,250.65,241.5,248.85,73907.0],["2021-07-16",250.65,250.95,241.2,241.65,108620.0],["2021-07-19",239.1,245.1,236.25,244.8,52793.0],["2021-07-20",245.85,252.45,244.2,250.95,57487.0],["2021-07-21",251.4,252.75,245.85,251.7,30140.0],["2021-07-22",250.35,252.3,245.1,245.7,25707.0],["2021-07-23",245.55,250.5,243.75,247.65,30820.0],["2021-07-26",246.3,248.85,242.1,243.6,36173.0],["2021-07-27",243.75,245.4,236.55,238.65,59933.0],["2021-07-28",238.95,244.65,238.65,243.75,31427.0],["2021-07-29",244.95,247.5,239.85,240.9,30387.0],["2021-07-30",238.8,242.25,236.25,236.85,40747.0],["2021-08-02",237.45,244.05,236.55,239.4,40307.0],["2021-08-03",239.25,240.3,230.55,237.0,55287.0],["2021-08-04",234.9,241.95,231.15,234.3,54507.0],["2021-08-05",236.1,239.25,233.25,238.05,48787.0],["2021-08-06",239.85,242.25,232.2,236.55,58513.0],["2021-08-09",238.05,238.95,229.5,232.5,45333.0],["2021-08-10",233.85,234.45,224.55,224.85,69773.0],["2021-08-11",225.0,226.05,215.1,215.25,80887.0],["2021-08-12",216.3,216.45,212.4,214.5,68387.0],["2021-08-13",214.2,217.05,212.85,214.35,49853.0],["2021-08-16",214.8,214.8,205.2,206.55,79053.0],["2021-08-17",202.95,206.1,201.0,205.05,63127.0],["2021-08-18",205.05,207.3,202.35,202.8,40127.0],["2021-08-19",201.3,203.4,196.05,196.05,58960.0],["2021-08-20",196.2,206.85,193.8,204.15,54600.0],["2021-08-23",206.1,211.2,205.95,210.6,46053.0],["2021-08-24",211.5,212.85,206.55,211.2,51800.0],["2021-08-25",210.15,219.15,209.7,216.3,47553.0],["2021-08-26",214.95,218.55,211.95,213.45,58680.0],["2021-08-27",213.15,228.75,212.1,224.25,95667.0],["2021-08-30",228.6,235.8,224.4,227.25,72867.0],["2021-08-31",227.1,232.95,225.6,232.2,64853.0],["2021-09-01",233.7,239.4,232.2,236.4,61480.0],["2021-09-02",236.4,239.1,234.15,237.9,53287.0],["2021-09-03",237.15,238.8,232.8,238.05,42733.0],["2021-09-07",238.8,241.5,235.65,240.45,49060.0],["2021-09-08",240.6,244.5,235.8,243.15,52420.0],["2021-09-09",241.95,244.05,236.4,236.7,42467.0],["2021-09-10",236.85,239.85,231.0,239.25,52660.0],["2021-09-13",240.0,247.95,237.45,245.55,55780.0],["2021-09-14",247.05,250.95,238.5,239.55,47407.0],["2021-09-15",238.95,247.2,238.65,242.7,47707.0],["2021-09-16",243.15,244.8,238.05,243.9,37660.0],["2021-09-17",243.9,248.7,239.1,247.65,116540.0],["2021-09-20",245.55,249.9,242.7,245.1,41040.0],["2021-09-21",251.4,267.6,250.2,265.8,98060.0],["2021-09-22",265.2,274.35,260.7,266.7,70947.0],["2021-09-23",266.7,278.1,265.65,276.9,75787.0],["2021-09-24",275.25,280.05,270.15,277.65,54833.0],["2021-09-27",278.1,290.55,277.5,282.6,78660.0],["2021-09-28",281.7,283.8,275.25,276.3,53920.0],["2021-09-29",277.5,277.8,268.5,268.95,44893.0],["2021-09-30",269.1,274.35,268.05,269.4,58520.0],["2021-10-01",268.8,278.25,266.4,276.15,64673.0],["2021-10-04",276.0,280.35,270.75,271.65,51373.0],["2021-10-05",271.8,276.0,256.8,257.1,73153.0],["2021-10-06",248.55,255.45,239.25,241.8,107187.0],["2021-10-07",243.15,255.15,243.15,252.6,61500.0],["2021-10-08",251.7,257.25,250.2,255.3,38053.0],["2021-10-11",256.05,261.6,254.55,258.3,38660.0],["2021-10-12",258.45,266.4,257.55,264.9,33633.0],["2021-10-13",265.2,268.65,255.75,256.05,42973.0],["2021-10-14",258.9,262.05,252.75,256.05,66993.0],["2021-10-15",256.95,262.05,253.5,259.65,113087.0],["2021-10-18",258.3,258.75,244.05,244.95,60153.0],["2021-10-19",244.65,250.95,243.45,249.9,76927.0],["2021-10-20",249.0,249.9,243.3,243.6,41733.0],["2021-10-21",243.6,250.2,242.85,248.4,39400.0],["2021-10-22",247.05,249.15,243.75,245.25,27120.0],["2021-10-25",245.25,248.25,241.5,241.8,37500.0],["2021-10-26",243.3,246.45,240.45,243.75,37987.0],["2021-10-27",243.0,244.5,237.9,238.8,64193.0],["2021-10-28",238.95,245.4,238.95,241.95,44000.0],["2021-10-29",241.5,243.3,224.7,227.4,123767.0],["2021-11-01",226.8,244.5,223.5,243.45,108747.0],["2021-11-02",240.9,255.6,237.45,250.05,101173.0],["2021-11-03",248.7,257.1,248.7,255.3,55767.0],["2021-11-04",266.85,266.85,248.7,249.75,77567.0],["2021-11-05",211.65,222.3,185.25,201.75,363160.0],["2021-11-08",209.1,220.65,197.25,219.75,173347.0],["2021-11-09",217.65,220.35,206.4,207.3,111127.0],["2021-11-10",205.95,211.5,203.55,203.7,82380.0],["2021-11-11",201.9,206.25,199.8,203.25,84120.0],["2021-11-12",204.6,206.7,195.75,200.4,101733.0],["2021-11-15",199.5,204.9,198.15,200.1,80547.0],["2021-11-16",199.2,202.8,192.6,199.35,117640.0],["2021-11-17",197.7,200.85,191.85,192.75,105540.0],["2021-11-18",190.65,191.55,173.4,176.4,161680.0],["2021-11-19",177.3,183.45,174.75,177.0,98767.0],["2021-11-22",177.75,179.4,170.25,172.8,100287.0],["2021-11-23",172.65,172.95,165.0,171.15,94320.0],["2021-11-24",169.35,175.5,166.35,174.3,76140.0],["2021-11-26",170.7,176.1,167.4,168.15,63720.0],["2021-11-29",170.1,174.3,164.55,166.65,119127.0],["2021-11-30",164.85,169.8,161.7,168.9,111173.0],["2021-12-01",169.35,175.95,167.25,168.0,119147.0],["2021-12-02",169.8,173.55,165.9,171.15,73580.0],["2021-12-03",172.8,173.4,158.85,162.45,105007.0],["2021-12-06",169.8,179.55,169.05,177.9,258847.0],["2021-12-07",179.25,187.5,178.8,182.7,261780.0],["2021-12-08",182.7,193.5,178.65,190.95,173167.0],["2021-12-09",193.5,193.5,186.0,186.45,162987.0],["2021-12-10",186.75,193.5,184.05,185.4,131467.0],["2021-12-13",183.0,190.95,181.95,189.75,116407.0],["2021-12-14",186.9,193.8,185.85,190.2,108347.0],["2021-12-15",190.5,195.3,185.85,194.4,141480.0],["2021-12-16",195.45,205.35,195.3,198.3,144073.0],["2021-12-17",198.6,206.25,193.65,205.05,2331787.0],["2021-12-20",202.5,221.25,201.0,220.05,225713.0],["2021-12-21",220.95,231.0,215.55,230.55,172767.0],["2021-12-22",228.0,237.15,228.0,235.95,129947.0],["2021-12-23",237.0,239.25,232.8,235.05,88027.0],["2021-12-27",234.75,235.8,226.8,230.7,102693.0],["2021-12-28",228.6,231.3,223.95,225.6,118593.0],["2021-12-29",223.05,223.65,212.55,213.0,134433.0],["2021-12-30",212.1,219.0,208.8,210.0,109627.0],["2021-12-31",209.55,214.8,202.05,202.65,83093.0],["2022-01-03",203.7,210.9,201.0,204.9,173567.0],["2022-01-04",203.1,207.6,199.05,205.8,145947.0],["2022-01-05",204.9,207.3,188.25,191.55,133420.0],["2022-01-06",183.45,191.7,180.45,190.5,181433.0],["2022-01-07",191.25,199.05,189.45,190.2,134053.0],["2022-01-10",189.9,190.2,184.05,188.1,97200.0],["2022-01-11",188.55,191.4,184.8,185.55,124380.0],["2022-01-12",185.4,186.3,177.6,184.2,151660.0],["2022-01-13",184.5,186.75,177.6,180.0,157213.0],["2022-01-14",177.45,182.1,172.5,181.5,158480.0],["2022-01-18",180.0,183.6,171.15,175.8,228393.0],["2022-01-19",176.55,184.8,175.5,182.1,160167.0],["2022-01-20",184.05,188.85,176.55,176.7,127807.0],["2022-01-21",173.7,178.5,163.65,164.25,242753.0],["2022-01-24",159.45,168.45,152.1,167.7,164680.0],["2022-01-25",165.0,167.85,159.45,163.5,146360.0],["2022-01-26",165.0,168.45,159.6,159.75,129567.0],["2022-01-27",163.05,166.35,154.35,155.4,89300.0],["2022-01-28",156.0,159.75,151.95,159.75,79620.0],["2022-01-31",160.65,167.25,159.0,166.8,157747.0],["2022-02-01",167.1,170.1,160.8,165.9,141847.0],["2022-02-02",167.55,167.55,157.2,157.65,209753.0],["2022-02-03",155.7,155.7,147.75,148.95,131440.0],["2022-02-04",148.5,159.45,146.25,156.9,143680.0],["2022-02-07",157.5,162.6,156.3,158.7,104787.0],["2022-02-08",158.4,160.35,152.85,160.05,83047.0],["2022-02-09",161.25,169.35,160.35,169.2,105033.0],["2022-02-10",166.5,173.85,164.25,165.75,110293.0],["2022-02-11",165.45,169.5,161.4,163.65,89080.0],["2022-02-14",163.2,166.8,162.15,162.9,107020.0],["2022-02-15",165.45,169.8,164.1,167.7,95593.0],["2022-02-16",167.25,169.35,161.55,167.85,98740.0],["2022-02-17",164.1,166.8,159.0,160.35,100580.0],["2022-02-18",158.7,161.55,154.95,158.25,105813.0],["2022-02-22",155.25,159.75,154.2,154.95,107300.0],["2022-02-23",155.85,158.85,146.4,146.7,119000.0],["2022-02-24",142.2,153.6,139.65,153.0,152427.0],["2022-02-25",153.6,155.1,147.9,149.7,117167.0],["2022-02-28",148.05,154.2,146.25,153.6,145893.0],["2022-03-01",156.15,169.05,154.95,164.7,155733.0],["2022-03-02",163.8,167.4,159.75,161.25,104520.0],["2022-03-03",162.15,163.8,154.05,159.0,141173.0],["2022-03-04",156.9,161.55,154.65,157.5,111520.0],["2022-03-07",155.25,157.8,148.65,151.8,97740.0],["2022-03-08",152.4,158.55,148.2,155.1,94567.0],["2022-03-09",163.05,170.85,160.95,165.75,198553.0],["2022-03-10",163.5,166.65,158.4,163.95,116387.0],["2022-03-11",164.7,166.95,158.25,159.45,74593.0],["2022-03-14",75.0,78.75,59.85,62.4,1743373.0],["2022-03-15",59.25,67.35,58.2,67.2,592120.0],["2022-03-16",67.05,71.4,65.25,69.45,458533.0],["2022-03-17",70.35,87.15,69.0,83.1,619907.0],["2022-03-18",81.75,86.25,81.45,84.0,332520.0],["2022-03-21",83.25,86.7,82.05,85.35,252487.0],["2022-03-22",85.2,96.0,84.15,91.2,363407.0],["2022-03-23",90.0,95.55,89.1,92.55,190000.0],["2022-03-24",92.7,94.05,87.75,88.05,229580.0],["2022-03-25",88.2,89.4,83.25,84.3,146887.0],["2022-03-28",85.05,86.7,81.75,83.25,210727.0],["2022-03-29",83.85,89.1,83.7,86.25,252580.0],["2022-03-30",86.25,87.45,82.5,83.55,264093.0],["2022-03-31",85.2,85.2,80.25,80.85,181720.0],["2022-04-01",80.7,84.9,79.65,83.85,244900.0],["2022-04-04",83.4,88.35,83.4,85.95,232433.0],["2022-04-05",85.95,87.15,83.4,84.6,181440.0],["2022-04-06",83.85,87.9,82.2,86.1,213027.0],["2022-04-07",85.65,87.45,82.65,86.55,167673.0],["2022-04-08",86.7,87.75,82.5,82.65,177347.0],["2022-04-11",81.3,85.05,80.85,84.0,231360.0],["2022-04-12",84.9,89.4,84.45,85.65,374713.0],["2022-04-13",85.65,93.45,84.15,92.55,294780.0],["2022-04-14",91.8,93.9,89.7,92.4,646527.0],["2022-04-18",60.0,71.7,56.7,71.1,1389280.0],["2022-04-19",71.85,73.8,67.95,69.45,413780.0],["2022-04-20",68.7,72.0,66.15,69.9,293067.0],["2022-04-21",70.65,71.4,65.55,67.5,213093.0],["2022-04-22",68.25,69.6,66.0,68.4,177740.0],["2022-04-25",68.85,71.55,67.65,70.8,181827.0],["2022-04-26",69.6,71.1,64.5,64.95,266120.0],["2022-04-27",65.7,66.6,62.55,63.9,355900.0],["2022-04-28",64.35,64.35,58.05,63.15,424520.0],["2022-04-29",63.3,65.1,61.35,61.95,290587.0],["2022-05-02",61.95,67.8,61.65,67.5,268553.0],["2022-05-03",67.5,70.65,66.6,67.65,234100.0],["2022-05-04",67.5,70.2,64.05,69.9,169227.0],["2022-05-05",69.15,69.15,64.95,66.6,147160.0],["2022-05-06",66.0,66.9,60.6,65.25,300567.0],["2022-05-09",64.5,64.8,55.05,55.65,335833.0],["2022-05-10",56.85,60.45,54.6,58.05,234973.0],["2022-05-11",57.3,58.65,52.95,53.85,177727.0],["2022-05-12",52.95,57.0,52.8,55.95,199573.0],["2022-05-13",56.4,60.9,56.4,59.85,165713.0],["2022-05-16",59.25,61.2,57.9,58.2,197233.0],["2022-05-17",60.45,60.6,57.6,59.1,130993.0],["2022-05-18",57.45,59.7,55.95,57.0,190140.0],["2022-05-19",57.0,59.55,56.25,58.65,172693.0],["2022-05-20",59.1,61.05,55.5,58.2,112307.0],["2022-05-23",58.5,58.8,53.25,53.55,291053.0],["2022-05-24",53.1,53.25,49.5,50.85,215320.0],["2022-05-25",51.0,52.5,49.65,51.9,255113.0],["2022-05-26",52.05,54.0,51.3,51.9,149420.0],["2022-05-27",51.75,53.85,50.25,53.1,152120.0],["2022-05-31",52.5,55.5,50.85,52.2,266920.0],["2022-06-01",52.05,55.8,51.3,53.25,299547.0],["2022-06-02",52.95,55.65,51.6,54.9,157227.0],["2022-06-03",54.75,56.55,53.7,54.45,152367.0],["2022-06-06",55.65,56.4,52.05,53.25,136613.0],["2022-06-07",52.95,54.9,52.35,54.6,154933.0],["2022-06-08",54.6,57.45,54.15,55.8,133960.0],["2022-06-09",55.5,56.25,52.5,52.65,123207.0],["2022-06-10",51.6,52.2,49.2,49.8,117653.0],["2022-06-13",48.45,48.75,45.3,47.55,201620.0],["2022-06-14",48.15,50.25,46.8,49.05,151820.0],["2022-06-15",49.05,51.15,48.45,50.4,175800.0],["2022-06-16",49.05,49.65,46.65,48.6,142960.0],["2022-06-17",49.05,53.55,48.9,52.05,373747.0],["2022-06-21",51.3,56.85,51.3,55.05,304653.0],["2022-06-22",54.15,59.25,53.7,57.6,171000.0],["2022-06-23",58.5,62.7,57.6,62.4,239260.0],["2022-06-24",63.0,63.9,59.7,60.45,1626793.0],["2022-06-27",61.5,63.9,58.95,63.0,215927.0],["2022-06-28",62.7,63.6,59.25,60.3,139047.0],["2022-06-29",60.3,60.9,58.2,59.4,278467.0],["2022-06-30",58.95,58.95,56.1,57.0,183240.0],["2022-07-01",55.95,57.6,55.05,56.25,158220.0],["2022-07-05",56.4,59.25,54.45,58.95,176680.0],["2022-07-06",58.65,60.9,58.2,58.5,114573.0],["2022-07-07",59.1,61.05,58.05,58.95,212140.0],["2022-07-08",58.2,58.95,56.25,57.45,157273.0],["2022-07-11",57.3,58.35,52.8,52.95,164040.0],["2022-07-12",53.55,54.45,50.55,53.7,181540.0],["2022-07-13",52.65,54.9,51.9,52.95,192713.0],["2022-07-14",52.8,52.95,48.6,51.15,507367.0],["2022-07-15",51.9,54.0,50.25,53.7,1027727.0],["2022-07-18",55.05,55.8,52.05,52.5,204273.0],["2022-07-19",53.4,57.0,53.4,56.4,198627.0],["2022-07-20",56.25,60.3,56.25,60.3,195807.0],["2022-07-21",60.15,60.15,58.05,59.55,106707.0],["2022-07-22",59.1,59.25,54.3,55.2,125607.0],["2022-07-25",55.65,56.25,54.15,55.8,113000.0],["2022-07-26",55.5,59.55,55.05,59.1,130633.0],["2022-07-27",59.7,61.8,58.05,61.8,127280.0],["2022-07-28",61.8,62.7,58.65,60.75,113613.0],["2022-07-29",60.15,61.8,58.2,59.4,144980.0],["2022-08-01",58.65,59.1,56.55,56.55,118187.0],["2022-08-02",56.1,60.45,55.8,60.45,126973.0],["2022-08-03",61.2,67.05,61.05,67.05,204033.0],["2022-08-04",66.45,68.25,64.8,66.3,130833.0],["2022-08-05",62.55,73.65,62.25,73.2,160667.0],["2022-08-08",68.55,74.25,68.4,73.05,246700.0],["2022-08-09",72.75,73.8,70.5,70.65,125153.0],["2022-08-10",72.6,73.05,69.75,72.75,109300.0],["2022-08-11",73.8,75.9,72.45,74.25,128953.0],["2022-08-12",74.1,77.25,74.1,77.1,112647.0],["2022-08-15",76.2,77.7,72.75,73.65,124640.0],["2022-08-16",73.2,73.2,70.05,70.2,103260.0],["2022-08-17",69.0,71.85,68.7,70.8,95893.0],["2022-08-18",69.6,71.25,68.4,70.2,89740.0],["2022-08-19",69.3,70.8,68.1,69.0,92747.0],["2022-08-22",68.1,69.75,67.35,68.1,73527.0],["2022-08-23",68.1,68.55,65.85,67.95,86960.0],["2022-08-24",68.55,71.7,68.4,70.8,64053.0],["2022-08-25",71.4,71.85,69.75,71.1,75960.0],["2022-08-26",71.4,71.4,65.7,65.7,82627.0],["2022-08-29",64.95,66.0,63.9,64.2,84213.0],["2022-08-30",65.1,65.4,60.0,60.45,167953.0],["2022-08-31",61.05,61.65,59.1,59.1,161393.0],["2022-09-01",58.5,60.45,56.85,60.3,108580.0],["2022-09-02",61.05,61.05,59.1,60.15,93513.0],["2022-09-06",60.0,60.3,56.1,56.4,122560.0],["2022-09-07",55.35,58.2,54.45,57.0,138767.0],["2022-09-08",56.1,57.3,55.35,56.4,88180.0],["2022-09-09",56.85,57.75,55.5,56.1,164707.0],["2022-09-12",56.4,57.45,52.95,57.15,139993.0],["2022-09-13",55.65,56.25,52.5,53.25,110840.0],["2022-09-14",52.2,53.4,51.15,53.25,99227.0],["2022-09-15",52.5,55.2,51.9,54.9,163460.0],["2022-09-16",54.3,54.3,51.0,52.05,309113.0],["2022-09-19",51.3,53.55,50.85,53.25,170267.0],["2022-09-20",52.2,52.8,49.8,51.0,125820.0],["2022-09-21",51.15,51.6,48.9,49.35,93527.0],["2022-09-22",49.2,49.5,46.8,48.3,92053.0],["2022-09-23",47.4,48.0,46.05,47.1,110907.0],["2022-09-26",46.35,47.55,45.45,46.2,110013.0],["2022-09-27",46.5,47.55,45.0,45.75,106887.0],["2022-09-28",46.05,48.3,46.05,48.15,97907.0],["2022-09-29",47.85,48.0,44.4,45.6,154027.0],["2022-09-30",45.9,50.4,45.9,48.0,143320.0],["2022-10-03",48.75,49.05,45.9,47.1,138727.0],["2022-10-04",47.7,50.25,47.7,50.25,115473.0],["2022-10-05",49.2,50.7,48.45,50.4,96013.0],["2022-10-06",50.4,51.45,49.35,50.7,95220.0],["2022-10-07",51.6,53.25,48.15,52.95,270340.0],["2022-10-10",52.8,54.3,52.2,53.25,109527.0],["2022-10-11",52.8,55.35,51.9,53.4,104500.0],["2022-10-12",52.5,54.3,52.2,52.8,105060.0],["2022-10-13",52.05,56.25,51.3,54.3,129660.0],["2022-10-14",54.6,55.95,53.1,53.25,93687.0],["2022-10-17",54.15,55.35,52.5,54.45,139327.0],["2022-10-18",54.75,56.55,54.3,54.75,94400.0],["2022-10-19",54.3,54.6,49.95,50.25,99593.0],["2022-10-20",49.8,51.3,49.2,50.25,103040.0],["2022-10-21",50.7,52.5,48.75,52.35,91780.0],["2022-10-24",52.05,53.7,50.85,53.55,56233.0],["2022-10-25",53.4,55.95,53.1,55.2,96813.0],["2022-10-26",55.8,57.9,55.05,56.4,53187.0],["2022-10-27",57.6,58.8,54.75,54.9,63100.0],["2022-10-28",55.5,56.55,53.85,56.4,76893.0],["2022-10-31",55.65,58.2,55.35,56.4,88660.0],["2022-11-01",57.75,58.65,56.85,57.15,65120.0],["2022-11-02",56.85,57.45,54.3,54.6,65700.0],["2022-11-03",53.85,53.85,52.35,53.4,68013.0],["2022-11-04",56.25,57.15,53.4,56.55,76147.0],["2022-11-07",57.45,57.75,55.5,57.0,73800.0],["2022-11-08",57.3,57.6,55.65,56.85,60313.0],["2022-11-09",56.4,56.85,53.7,53.7,58067.0],["2022-11-10",54.9,58.95,54.9,58.35,81480.0],["2022-11-11",58.35,64.5,57.6,64.2,103773.0],["2022-11-14",64.5,64.5,60.45,61.2,76627.0],["2022-11-15",62.7,65.55,58.65,58.8,158820.0],["2022-11-16",57.75,58.2,51.3,52.8,135440.0],["2022-11-17",51.15,51.75,49.35,51.45,62173.0],["2022-11-18",52.65,52.65,49.8,52.35,82833.0],["2022-11-21",51.45,52.5,49.65,50.4,54800.0],["2022-11-22",50.55,51.6,48.9,51.45,58853.0],["2022-11-23",51.0,52.35,49.2,49.2,41253.0],["2022-11-25",49.05,49.5,48.45,48.6,23673.0],["2022-11-28",48.3,48.9,46.2,46.5,46973.0],["2022-11-29",46.65,47.1,43.5,43.65,168053.0],["2022-11-30",43.2,44.25,41.25,42.0,342193.0],["2022-12-01",42.0,45.3,40.95,43.2,985533.0],["2022-12-02",42.6,46.5,42.6,45.75,189247.0],["2022-12-05",45.75,47.7,44.25,44.55,195440.0],["2022-12-06",43.05,44.55,42.75,43.65,87760.0],["2022-12-07",43.95,45.15,43.35,43.65,64900.0],["2022-12-08",43.95,44.85,42.3,43.5,60920.0],["2022-12-09",43.05,43.8,41.85,42.0,57580.0],["2022-12-12",41.25,42.15,40.05,40.65,83253.0],["2022-12-13",42.75,43.8,41.1,41.55,89607.0],["2022-12-14",41.7,41.85,40.5,41.1,75913.0],["2022-12-15",40.65,41.4,39.6,40.5,97347.0],["2022-12-16",39.9,40.2,38.7,39.9,207453.0],["2022-12-19",39.75,40.5,36.15,36.6,77587.0],["2022-12-20",36.3,37.65,36.3,36.6,104693.0],["2022-12-21",36.75,38.25,36.6,37.2,75027.0],["2022-12-22",36.75,37.2,34.05,34.5,62440.0],["2022-12-23",34.95,34.95,31.95,32.25,90760.0],["2022-12-27",32.25,33.0,29.85,30.45,105420.0],["2022-12-28",30.6,31.65,30.3,31.05,94327.0],["2022-12-29",31.8,33.6,31.8,33.0,114887.0],["2022-12-30",32.25,34.05,32.1,33.9,100833.0],["2023-01-03",34.35,35.4,32.25,32.85,109480.0],["2023-01-04",33.75,35.4,32.85,35.1,114460.0],["2023-01-05",35.1,36.15,34.05,35.85,80933.0],["2023-01-06",36.3,37.2,34.8,36.3,71053.0],["2023-01-09",37.2,37.2,35.1,35.4,81533.0],["2023-01-10",35.25,36.75,35.25,36.3,72440.0],["2023-01-11",36.3,36.45,34.35,34.8,69780.0],["2023-01-12",34.8,36.45,34.05,36.15,117173.0],["2023-01-13",36.3,38.7,35.7,37.8,76167.0],["2023-01-17",37.8,37.95,36.15,37.35,64373.0],["2023-01-18",37.65,38.7,35.25,35.55,48013.0],["2023-01-19",35.7,35.7,34.35,35.1,46840.0],["2023-01-20",35.7,35.7,33.45,34.8,69320.0],["2023-01-23",34.5,35.1,33.3,33.6,62373.0],["2023-01-24",33.6,35.25,33.0,34.05,100733.0],["2023-01-25",33.3,34.95,32.85,34.95,122007.0],["2023-01-26",35.4,37.05,34.8,36.9,106740.0],["2023-01-27",36.3,39.45,36.0,39.15,119333.0],["2023-01-30",39.15,39.6,37.65,39.15,86800.0],["2023-01-31",38.85,41.55,38.85,40.8,149160.0],["2023-02-01",41.1,44.4,40.5,44.25,145853.0],["2023-02-02",45.0,45.45,42.9,45.0,137833.0],["2023-02-03",43.95,47.25,43.35,46.35,100600.0],["2023-02-06",45.9,47.4,45.45,46.35,82720.0],["2023-02-07",46.2,47.85,45.6,47.25,61427.0],["2023-02-08",46.5,47.4,45.9,46.2,70280.0],["2023-02-09",46.65,47.55,44.85,45.0,89400.0],["2023-02-10",44.1,45.45,43.05,43.95,87860.0],["2023-02-13",44.25,46.35,43.5,46.2,78953.0],["2023-02-14",45.9,46.35,43.95,45.3,86993.0],["2023-02-15",44.85,46.65,44.55,46.65,111087.0],["2023-02-16",45.45,46.05,44.1,44.7,171727.0],["2023-02-17",45.15,46.05,44.1,46.05,81440.0],["2023-02-21",45.45,46.2,42.45,42.45,164800.0],["2023-02-22",42.75,45.9,42.6,45.15,111633.0],["2023-02-23",45.15,45.6,43.35,44.4,115460.0],["2023-02-24",26.55,27.3,21.9,22.35,1300080.0],["2023-02-27",21.75,22.05,20.7,20.85,304380.0],["2023-02-28",20.7,21.45,20.25,20.7,198973.0],["2023-03-01",21.3,23.7,21.15,22.65,292460.0],["2023-03-02",21.6,23.4,21.45,23.1,333400.0],["2023-03-03",23.1,24.0,22.65,23.55,242440.0],["2023-03-06",23.55,23.85,21.15,21.6,169940.0],["2023-03-07",21.9,21.9,19.95,19.95,104093.0],["2023-03-08",20.4,20.4,18.45,19.05,113847.0],["2023-03-09",19.05,19.95,18.15,18.3,109093.0],["2023-03-10",18.45,18.6,17.25,17.85,148013.0],["2023-03-13",17.85,18.75,17.55,18.0,217460.0],["2023-03-14",18.6,18.75,17.25,18.0,131967.0],["2023-03-15",17.85,18.15,17.1,17.1,168113.0],["2023-03-16",16.95,18.0,16.2,16.8,184713.0],["2023-03-17",16.8,17.25,14.4,14.7,393200.0],["2023-03-20",15.15,15.15,13.8,13.95,569087.0],["2023-03-21",14.4,14.4,12.9,13.05,355313.0],["2023-03-22",13.05,13.2,11.7,11.85,369373.0],["2023-03-23",12.15,12.45,11.1,11.1,356747.0],["2023-03-24",11.4,11.4,10.65,10.8,255920.0],["2023-03-27",10.95,12.15,10.95,11.55,429967.0],["2023-03-28",11.55,11.7,10.65,10.65,243167.0],["2023-03-29",10.65,11.1,10.65,10.95,243213.0],["2023-03-30",9.75,10.05,9.0,9.6,1045980.0],["2023-03-31",9.9,10.65,9.3,10.5,1076947.0],["2023-04-03",10.5,11.25,10.05,10.95,626047.0],["2023-04-04",10.95,11.1,10.05,10.35,4262640.0],["2023-04-05",10.8,11.55,10.35,10.95,648227.0],["2023-04-06",10.95,12.15,10.8,11.85,422680.0],["2023-04-10",11.85,13.05,11.4,12.6,244047.0],["2023-04-11",12.6,14.7,12.6,13.95,596040.0],["2023-04-12",14.25,15.15,13.95,14.1,366327.0],["2023-04-13",14.4,15.75,14.1,15.45,183100.0],["2023-04-14",16.05,16.35,13.65,13.95,486207.0],["2023-04-17",13.95,15.0,13.95,14.7,209620.0],["2023-04-18",14.7,15.0,13.8,13.95,118833.0],["2023-04-19",13.95,14.4,13.5,14.1,257967.0],["2023-04-20",13.95,13.95,12.75,12.9,181520.0],["2023-04-21",12.9,13.35,12.3,13.05,175200.0],["2023-04-24",13.05,13.2,11.85,12.15,213927.0],["2023-04-25",11.85,13.05,11.7,11.7,175673.0],["2023-04-26",11.7,12.3,11.55,12.0,158160.0],["2023-04-27",12.0,12.3,11.55,11.85,111447.0],["2023-04-28",11.4,12.15,10.95,11.25,144060.0],["2023-05-01",11.25,11.7,11.1,11.55,97380.0],["2023-05-02",11.4,11.7,10.8,11.4,98733.0],["2023-05-03",11.25,12.75,11.25,12.0,158127.0],["2023-05-04",11.4,12.3,11.25,11.85,194500.0],["2023-05-05",11.85,12.6,11.7,12.3,84667.0],["2023-05-08",11.85,12.15,10.8,11.55,125507.0],["2023-05-09",11.1,11.7,10.95,11.55,203040.0],["2023-05-10",11.85,11.85,10.95,11.25,261980.0],["2023-05-11",11.1,11.55,10.8,11.1,209900.0],["2023-05-12",11.1,11.25,10.65,10.95,153373.0],["2023-05-15",10.95,11.7,10.8,11.4,89460.0],["2023-05-16",10.8,11.25,10.65,10.8,126647.0],["2023-05-17",10.65,10.8,10.2,10.5,194480.0],["2023-05-18",10.65,10.65,9.75,10.05,239560.0],["2023-05-19",10.5,11.1,10.2,10.8,167727.0],["2023-05-22",10.95,11.4,10.8,10.95,163033.0],["2023-05-23",10.95,11.1,10.05,10.05,266133.0],["2023-05-24",10.35,10.35,9.75,9.75,176500.0],["2023-05-25",9.75,10.05,9.45,9.6,203740.0],["2023-05-26",9.6,9.75,9.3,9.45,110247.0],["2023-05-30",9.6,9.75,9.15,9.3,202420.0],["2023-05-31",9.45,9.75,8.7,8.7,470987.0],["2023-06-01",9.3,9.3,8.85,9.0,300333.0],["2023-06-02",9.15,9.3,9.0,9.3,178587.0],["2023-06-05",9.3,9.3,9.0,9.15,170147.0],["2023-06-06",9.15,9.3,8.85,9.15,293880.0],["2023-06-07",9.15,9.3,9.0,9.0,203320.0],["2023-06-08",9.15,9.3,9.0,9.0,303147.0],["2023-06-09",9.3,9.3,8.85,8.85,201853.0],["2023-06-12",8.85,8.85,8.4,8.55,261427.0],["2023-06-13",8.7,8.85,8.55,8.7,357740.0],["2023-06-14",8.55,8.7,8.25,8.25,357087.0],["2023-06-15",8.25,8.85,8.25,8.4,330900.0],["2023-06-16",8.7,8.7,8.4,8.55,351927.0],["2023-06-20",8.7,8.85,8.25,8.25,360073.0],["2023-06-21",8.25,8.25,7.8,7.95,374747.0],["2023-06-22",7.95,8.55,7.95,8.25,346927.0],["2023-06-23",8.25,9.0,8.1,8.7,2079733.0],["2023-06-26",8.85,9.15,8.7,9.0,368893.0],["2023-06-27",9.0,9.15,8.55,8.7,426600.0],["2023-06-28",8.7,8.85,8.25,8.55,277000.0],["2023-06-29",8.4,8.7,8.25,8.7,277720.0],["2023-06-30",8.85,8.85,8.4,8.7,205280.0],["2023-07-03",8.55,8.85,8.55,8.55,90120.0],["2023-07-05",8.4,8.85,8.4,8.55,124133.0],["2023-07-06",8.7,8.85,8.25,8.25,158167.0],["2023-07-07",8.25,8.55,8.25,8.25,89960.0],["2023-07-10",8.55,8.7,8.25,8.55,96113.0],["2023-07-11",8.55,8.85,8.4,8.7,75280.0],["2023-07-12",8.55,8.85,8.55,8.55,112540.0],["2023-07-13",8.7,8.85,8.55,8.55,123367.0],["2023-07-14",8.55,8.7,8.1,8.25,142080.0],["2023-07-17",8.4,8.4,8.1,8.25,79280.0],["2023-07-18",8.4,8.55,8.25,8.55,115273.0],["2023-07-19",8.55,8.7,8.4,8.4,89553.0],["2023-07-20",8.4,8.4,8.25,8.25,101153.0],["2023-07-21",8.4,8.55,8.25,8.4,88540.0],["2023-07-24",8.4,8.55,7.95,7.95,208927.0],["2023-07-25",7.95,8.1,7.65,7.8,260700.0],["2023-07-26",7.8,8.1,7.65,8.1,128760.0],["2023-07-27",8.1,8.1,7.65,7.65,91873.0],["2023-07-28",7.65,8.25,7.65,8.25,100153.0],["2023-07-31",8.1,8.55,8.1,8.1,75813.0],["2023-08-01",8.25,8.25,7.65,7.8,119000.0],["2023-08-02",7.65,7.95,7.65,7.8,88627.0],["2023-08-03",7.8,7.95,7.65,7.8,51287.0],["2023-08-04",7.8,8.25,7.8,7.95,58793.0],["2023-08-07",11.7,16.8,10.35,15.3,11435440.0],["2023-08-08",13.95,15.45,12.15,15.0,2613680.0],["2023-08-09",13.8,14.85,12.9,13.65,1112813.0],["2023-08-10",13.35,16.35,13.2,15.75,946187.0],["2023-08-11",15.45,15.6,13.2,13.95,988967.0],["2023-08-14",13.8,13.8,12.3,12.3,376653.0],["2023-08-15",12.6,13.35,12.15,12.15,494913.0],["2023-08-16",12.0,12.6,11.25,11.55,240133.0],["2023-08-17",11.55,11.85,10.35,10.8,256460.0],["2023-08-18",10.8,12.3,10.8,10.95,369320.0],["2023-08-21",10.95,11.1,10.65,10.65,166827.0],["2023-08-22",10.65,10.95,9.9,10.2,196773.0],["2023-08-23",10.2,10.35,9.9,10.35,120833.0],["2023-08-24",10.35,10.5,9.6,9.75,171933.0],["2023-08-25",9.6,9.9,9.3,9.6,262067.0],["2023-08-28",9.6,10.05,9.6,9.75,123260.0],["2023-08-29",9.6,9.9,9.3,9.3,113467.0],["2023-08-30",9.15,9.3,8.85,9.0,130980.0],["2023-08-31",9.15,9.3,8.7,9.0,103773.0],["2023-09-01",8.85,9.45,8.85,9.0,90027.0],["2023-09-05",9.15,9.15,8.7,8.85,94613.0],["2023-09-06",8.7,9.0,8.4,8.55,78793.0],["2023-09-07",8.55,9.3,8.55,8.85,123607.0],["2023-09-08",8.85,8.85,8.4,8.7,253267.0],["2023-09-11",8.7,10.2,8.55,9.75,193960.0],["2023-09-12",9.75,10.2,9.45,9.9,153653.0],["2023-09-13",9.9,10.5,9.6,10.35,208553.0],["2023-09-14",10.5,10.65,9.9,10.05,59700.0],["2023-09-15",10.2,10.95,10.2,10.65,224040.0],["2023-09-18",10.35,10.8,9.75,10.35,96373.0],["2023-09-19",10.2,10.35,9.75,10.2,33067.0],["2023-09-20",10.2,10.65,10.05,10.65,89900.0],["2023-09-21",10.65,10.65,9.9,9.9,39900.0],["2023-09-22",9.9,10.05,9.15,9.3,74120.0],["2023-09-25",9.3,9.3,8.7,9.15,62340.0],["2023-09-26",9.15,9.45,9.0,9.15,25487.0],["2023-09-27",9.15,9.3,8.7,9.0,32293.0],["2023-09-28",9.0,9.15,8.7,9.15,30160.0],["2023-09-29",9.15,9.3,8.7,9.0,100773.0],["2023-10-02",8.7,9.15,8.25,8.55,73547.0],["2023-10-03",8.55,8.55,8.1,8.25,66667.0],["2023-10-04",7.95,8.1,7.8,7.95,110620.0],["2023-10-05",7.95,7.95,7.65,7.95,48387.0],["2023-10-06",7.8,8.1,7.5,8.1,73207.0],["2023-10-09",8.1,8.1,7.35,7.65,198053.0],["2023-10-10",7.5,8.1,7.5,8.1,103907.0],["2023-10-11",8.25,8.25,7.8,7.8,54153.0],["2023-10-12",7.8,7.95,7.35,7.8,111040.0],["2023-10-13",8.1,8.25,7.8,8.1,100500.0],["2023-10-16",7.8,8.1,7.8,7.95,67393.0],["2023-10-17",7.95,8.55,7.95,8.4,108520.0],["2023-10-18",8.7,8.7,7.95,8.25,48720.0],["2023-10-19",7.95,8.55,7.65,8.1,221567.0],["2023-10-20",8.1,8.4,7.5,7.8,92133.0],["2023-10-23",7.5,7.65,7.05,7.2,158380.0],["2023-10-24",7.05,7.5,6.9,7.2,182733.0],["2023-10-25",7.35,7.5,6.75,7.5,373853.0],["2023-10-26",7.35,7.5,7.2,7.35,175433.0],["2023-10-27",7.35,7.5,7.05,7.05,74240.0],["2023-10-30",7.2,7.2,6.6,6.9,159807.0],["2023-10-31",6.75,7.2,6.6,7.05,112373.0],["2023-11-01",7.05,7.35,6.9,7.35,52853.0],["2023-11-02",7.35,7.5,6.9,7.35,114460.0],["2023-11-03",7.5,8.25,7.35,8.25,147420.0],["2023-11-06",8.55,8.55,7.8,7.95,188713.0],["2023-11-07",7.95,8.4,7.8,8.25,69580.0],["2023-11-08",7.95,8.55,7.5,7.5,81953.0],["2023-11-09",7.95,7.95,7.05,7.2,166093.0],["2023-11-10",7.5,7.5,6.45,6.75,252273.0],["2023-11-13",6.75,6.9,6.15,6.75,86620.0],["2023-11-14",7.05,7.65,6.75,7.65,93960.0],["2023-11-15",7.65,8.1,7.35,7.95,97380.0],["2023-11-16",8.1,8.1,7.5,7.5,87967.0],["2023-11-17",7.95,7.95,7.05,7.2,85007.0],["2023-11-20",7.2,7.8,7.2,7.8,61240.0],["2023-11-21",7.65,7.8,7.05,7.05,91000.0],["2023-11-22",6.9,7.35,6.75,7.35,71053.0],["2023-11-24",7.05,7.8,7.05,7.5,35973.0],["2023-11-27",7.35,7.5,6.75,6.75,130747.0],["2023-11-28",6.9,6.9,6.3,6.3,126220.0],["2023-11-29",6.6,7.05,6.45,7.05,124140.0],["2023-11-30",6.9,7.5,6.9,7.35,94113.0],["2023-12-01",7.5,7.95,7.05,7.95,75360.0],["2023-12-04",7.65,7.95,7.65,7.8,70040.0],["2023-12-05",7.5,7.95,7.5,7.65,43340.0],["2023-12-06",7.5,7.8,7.5,7.8,40240.0],["2023-12-07",7.8,7.8,7.5,7.65,32187.0],["2023-12-08",7.5,7.8,7.5,7.65,41760.0],["2023-12-11",7.35,7.5,7.2,7.35,81053.0],["2023-12-12",7.5,7.5,6.9,6.9,83273.0],["2023-12-13",6.9,7.5,6.9,7.5,133713.0],["2023-12-14",7.35,8.1,7.2,7.95,159813.0],["2023-12-15",7.35,7.8,7.05,7.05,174473.0],["2023-12-18",7.35,7.5,7.05,7.35,46947.0],["2023-12-19",7.05,7.35,6.9,7.2,92807.0],["2023-12-20",7.05,7.5,6.9,7.05,100080.0],["2023-12-21",6.9,7.35,6.9,7.05,47167.0],["2023-12-22",7.05,7.8,7.05,7.65,81033.0],["2023-12-26",7.8,8.1,7.65,7.8,76647.0],["2023-12-27",7.8,8.1,7.65,7.65,97413.0],["2023-12-28",7.65,8.55,7.65,8.25,109893.0],["2023-12-29",8.4,8.85,8.25,8.4,105553.0],["2024-01-02",8.4,9.0,8.4,8.85,60587.0],["2024-01-03",9.0,9.0,7.95,8.4,84840.0],["2024-01-04",8.4,8.85,8.1,8.4,52627.0],["2024-01-05",8.25,8.4,7.95,8.1,44713.0],["2024-01-08",8.25,9.0,7.8,8.85,116353.0],["2024-01-09",8.85,8.85,8.4,8.4,37627.0],["2024-01-10",8.7,8.7,8.1,8.25,40400.0],["2024-01-11",8.1,8.7,7.95,8.1,56340.0],["2024-01-12",7.95,8.25,7.8,7.95,62633.0],["2024-01-16",7.95,8.1,7.5,7.8,68907.0],["2024-01-17",7.8,7.8,7.35,7.35,53987.0],["2024-01-18",7.35,8.25,7.2,8.25,69920.0],["2024-01-19",8.25,8.25,7.65,7.95,24027.0],["2024-01-22",7.95,8.4,7.5,7.65,47453.0],["2024-01-23",7.65,8.1,7.5,7.65,29340.0],["2024-01-24",7.65,7.8,7.5,7.65,27733.0],["2024-01-25",7.8,8.1,7.5,7.65,23253.0],["2024-01-26",7.5,8.1,7.5,7.65,23047.0],["2024-01-29",7.65,8.4,7.65,8.4,53793.0],["2024-01-30",8.1,9.0,7.8,8.4,60393.0],["2024-01-31",8.1,8.4,7.95,8.1,31833.0],["2024-02-01",8.25,8.7,7.8,8.7,50560.0],["2024-02-02",8.4,8.7,7.95,8.4,58560.0],["2024-02-05",8.4,8.85,8.1,8.4,75693.0],["2024-02-06",8.55,10.2,8.55,10.2,199613.0],["2024-02-07",10.2,10.65,9.75,10.05,113573.0],["2024-02-08",10.5,11.4,9.75,10.35,118967.0],["2024-02-09",10.65,11.1,10.35,10.65,129887.0],["2024-02-12",10.95,11.4,10.5,10.65,86240.0],["2024-02-13",10.8,10.95,9.75,9.9,81480.0],["2024-02-14",9.75,11.85,9.75,11.55,159220.0],["2024-02-15",11.7,11.7,10.95,11.1,129087.0],["2024-02-16",10.8,10.95,10.2,10.65,79567.0],["2024-02-20",10.95,10.95,9.9,9.9,116793.0],["2024-02-21",10.35,10.65,9.9,10.35,68960.0],["2024-02-22",10.5,10.95,9.75,9.9,66667.0],["2024-02-23",9.75,10.5,9.45,10.2,71173.0],["2024-02-26",10.2,10.95,10.05,10.05,144767.0],["2024-02-27",10.5,11.4,10.05,11.25,124160.0],["2024-02-28",11.55,11.7,10.5,10.8,91533.0],["2024-02-29",11.1,11.25,10.5,10.65,66700.0],["2024-03-01",10.8,12.0,10.8,11.7,123680.0],["2024-03-04",14.4,16.2,13.2,13.5,1499840.0],["2024-03-05",13.35,13.95,12.6,13.2,383300.0],["2024-03-06",13.2,13.95,12.9,13.65,188587.0],["2024-03-07",13.5,14.7,13.2,14.4,120553.0],["2024-03-08",14.25,15.0,13.5,13.65,88507.0],["2024-03-11",13.5,13.95,12.15,12.45,86313.0],["2024-03-12",12.45,13.8,12.45,13.35,97353.0],["2024-03-13",13.2,13.8,12.45,12.75,98073.0],["2024-03-14",13.05,13.35,12.45,12.9,78320.0],["2024-03-15",12.6,13.05,12.45,12.9,58027.0],["2024-03-18",12.45,12.9,12.45,12.75,32953.0],["2024-03-19",12.45,13.65,12.45,13.05,63987.0],["2024-03-20",13.05,13.65,13.05,13.5,45527.0],["2024-03-21",13.65,13.95,13.35,13.5,51440.0],["2024-03-22",13.5,13.8,13.5,13.65,51900.0],["2024-03-25",13.8,13.95,13.35,13.35,113900.0],["2024-03-26",13.5,13.95,13.35,13.5,97853.0],["2024-03-27",13.2,13.95,12.6,13.35,82793.0],["2024-03-28",13.2,14.1,12.9,13.95,87747.0],["2024-04-01",13.95,14.25,13.5,13.5,79493.0],["2024-04-02",13.5,15.3,13.5,14.25,239827.0],["2024-04-03",14.7,16.95,14.25,15.6,238707.0],["2024-04-04",16.2,20.85,16.2,19.8,743827.0],["2024-04-05",19.8,22.05,18.9,19.8,335087.0],["2024-04-08",20.1,21.0,18.3,19.65,209107.0],["2024-04-09",19.5,20.1,18.6,18.75,138180.0],["2024-04-10",18.15,20.85,17.4,19.35,326927.0],["2024-04-11",21.0,26.25,20.4,23.7,879527.0],["2024-04-12",23.7,25.2,22.2,25.05,322100.0],["2024-04-15",25.2,25.5,22.5,23.55,189820.0],["2024-04-16",22.05,23.7,21.75,22.35,106167.0],["2024-04-17",22.2,22.5,19.2,20.25,217447.0],["2024-04-18",19.8,20.4,19.05,19.8,238387.0],["2024-04-19",19.95,19.95,18.0,18.6,314520.0],["2024-04-22",19.65,21.15,19.35,20.4,131347.0],["2024-04-23",20.85,21.45,19.65,21.3,73400.0],["2024-04-24",20.55,21.3,20.55,20.7,63880.0],["2024-04-25",20.4,20.55,19.35,19.8,70267.0],["2024-04-26",19.95,20.7,19.65,19.8,37273.0],["2024-04-29",20.25,22.95,20.25,21.9,107140.0],["2024-04-30",21.75,22.8,21.0,21.9,54293.0],["2024-05-01",21.75,24.75,21.75,24.75,115373.0],["2024-05-02",25.65,26.85,23.85,25.05,165100.0],["2024-05-03",26.1,26.1,23.25,23.55,76033.0],["2024-05-06",24.0,25.05,23.25,24.75,60813.0],["2024-05-07",24.6,25.05,22.2,22.5,116993.0],["2024-05-08",24.6,25.95,22.8,24.6,137947.0],["2024-05-09",24.6,25.35,24.0,24.0,64667.0],["2024-05-10",24.75,28.05,24.45,26.4,157347.0],["2024-05-13",27.9,28.95,25.35,26.25,202193.0],["2024-05-14",25.8,26.85,24.9,26.55,97300.0],["2024-05-15",26.85,27.9,26.4,27.45,89947.0],["2024-05-16",27.45,27.45,26.85,27.0,96767.0],["2024-05-17",27.15,27.15,25.8,26.4,76167.0],["2024-05-20",26.25,26.55,25.2,26.25,104167.0],["2024-05-21",26.1,26.25,23.85,25.5,96240.0],["2024-05-22",25.35,26.25,25.2,26.25,121113.0],["2024-05-23",26.1,26.1,24.75,24.9,87620.0],["2024-05-24",25.05,25.5,24.0,24.6,75667.0],["2024-05-28",25.65,25.65,20.1,22.5,182460.0],["2024-05-29",22.35,22.8,20.55,20.7,105053.0],["2024-05-30",20.55,21.0,18.3,18.9,199747.0],["2024-05-31",19.05,19.2,18.45,19.05,147467.0],["2024-06-03",19.5,22.65,19.35,21.15,127260.0],["2024-06-04",20.4,21.45,19.8,21.0,88447.0],["2024-06-05",20.4,22.35,20.25,21.3,63200.0],["2024-06-06",21.75,21.75,19.95,20.85,75133.0],["2024-06-07",20.4,20.85,18.75,18.9,135960.0],["2024-06-10",18.9,19.5,17.85,18.15,168840.0],["2024-06-11",18.45,19.05,17.55,18.9,62167.0],["2024-06-12",18.9,20.85,18.9,19.35,86147.0],["2024-06-13",19.8,19.8,18.3,18.75,74600.0],["2024-06-14",18.3,18.6,17.55,17.55,63467.0],["2024-06-17",17.7,17.85,16.95,17.55,92847.0],["2024-06-18",17.4,17.4,16.65,17.1,54960.0],["2024-06-20",17.1,17.85,15.9,16.35,84960.0],["2024-06-21",16.2,17.55,15.6,17.4,171620.0],["2024-06-24",16.8,18.6,16.35,17.55,146740.0],["2024-06-25",17.4,17.4,15.9,16.05,118647.0],["2024-06-26",15.75,16.8,15.15,16.35,113873.0],["2024-06-27",16.35,17.85,16.05,17.1,141600.0],["2024-06-28",17.4,19.5,16.8,18.6,1677940.0],["2024-07-01",18.75,19.65,16.95,18.3,156900.0],["2024-07-02",18.0,18.75,16.5,17.55,95527.0],["2024-07-03",17.55,19.95,17.55,19.5,96380.0],["2024-07-05",19.65,20.1,17.7,19.35,153380.0],["2024-07-08",19.2,20.1,18.3,18.6,94333.0],["2024-07-09",18.3,18.9,18.0,18.45,74567.0],["2024-07-10",18.6,19.95,18.15,19.95,106633.0],["2024-07-11",20.25,21.3,19.8,20.4,127667.0],["2024-07-12",20.25,21.9,19.8,21.3,147553.0],["2024-07-15",21.75,21.9,20.1,21.0,124347.0],["2024-07-16",21.45,22.5,21.0,22.05,90080.0],["2024-07-17",21.45,22.8,21.0,21.75,113047.0],["2024-07-18",21.75,22.05,19.8,20.25,53820.0],["2024-07-19",20.4,21.6,19.5,20.85,70027.0],["2024-07-22",20.85,22.35,20.7,21.9,84627.0],["2024-07-23",21.75,22.5,21.45,22.2,48327.0],["2024-07-24",22.05,22.5,20.85,21.15,62853.0],["2024-07-25",21.45,21.45,19.95,20.55,69607.0],["2024-07-26",20.55,21.15,19.65,20.7,60820.0],["2024-07-29",20.7,21.3,19.8,20.4,56047.0],["2024-07-30",20.85,21.45,20.1,20.85,65473.0],["2024-07-31",20.85,21.15,19.8,20.1,51227.0],["2024-08-01",20.1,20.1,18.45,19.05,66560.0],["2024-08-02",18.3,19.05,17.7,18.0,70680.0],["2024-08-05",16.5,18.45,16.2,17.55,73993.0],["2024-08-06",17.4,17.85,16.8,17.55,75673.0],["2024-08-07",17.7,18.15,17.4,17.7,88600.0],["2024-08-08",17.7,18.3,17.1,18.15,67547.0],["2024-08-09",17.4,18.15,16.65,16.65,75340.0],["2024-08-12",16.65,17.25,16.35,16.65,63807.0],["2024-08-13",16.95,17.85,16.2,17.25,54800.0],["2024-08-14",17.4,17.85,16.8,17.1,80787.0],["2024-08-15",17.25,18.75,17.1,17.85,60207.0],["2024-08-16",18.0,18.9,17.55,18.75,43660.0],["2024-08-19",18.75,19.95,18.45,19.95,80400.0],["2024-08-20",20.1,20.1,18.45,19.2,73333.0],["2024-08-21",19.65,19.65,18.6,19.05,37353.0],["2024-08-22",19.2,19.2,17.85,18.15,26767.0],["2024-08-23",18.3,20.25,18.15,20.25,68787.0],["2024-08-26",20.1,20.7,19.35,20.4,89153.0],["2024-08-27",20.4,20.7,18.6,18.75,32493.0],["2024-08-28",18.45,19.2,18.3,18.9,58307.0],["2024-08-29",18.75,20.25,18.3,19.05,50360.0],["2024-08-30",19.2,19.65,18.6,19.2,37380.0],["2024-09-03",19.05,19.65,18.3,18.6,38573.0],["2024-09-04",18.6,19.35,18.3,18.6,76720.0],["2024-09-05",18.75,18.75,16.8,16.95,52660.0],["2024-09-06",17.25,17.7,16.2,16.8,75940.0],["2024-09-09",16.95,17.85,16.8,17.7,51460.0],["2024-09-10",17.4,18.6,17.25,18.6,38067.0],["2024-09-11",18.3,18.9,18.0,18.75,51760.0],["2024-09-12",19.05,19.05,18.15,18.75,29460.0],["2024-09-13",19.05,20.1,18.6,19.65,49873.0],["2024-09-16",19.35,19.5,18.45,19.05,38887.0],["2024-09-17",19.35,20.1,18.6,19.5,62547.0],["2024-09-18",19.65,19.8,18.75,18.9,42293.0],["2024-09-19",19.95,19.95,18.75,19.05,33460.0],["2024-09-20",18.75,19.8,18.45,19.5,160040.0],["2024-09-23",19.35,19.65,17.4,18.0,60080.0],["2024-09-24",18.0,18.3,17.25,18.15,54367.0],["2024-09-25",17.85,18.0,16.95,17.4,54500.0],["2024-09-26",17.55,17.55,16.65,16.65,45760.0],["2024-09-27",17.1,19.05,16.95,17.55,64413.0],["2024-09-30",18.15,20.1,18.15,19.5,85333.0],["2024-10-01",19.5,20.25,19.05,19.5,110147.0],["2024-10-02",18.9,20.85,18.9,19.95,153527.0],["2024-10-03",19.95,19.95,18.9,19.5,80033.0],["2024-10-04",19.35,20.55,19.35,19.8,52427.0],["2024-10-07",20.4,21.3,18.9,19.2,124713.0],["2024-10-08",19.35,19.95,19.2,19.5,30227.0],["2024-10-09",19.35,19.65,19.2,19.5,26027.0],["2024-10-10",18.9,19.5,18.6,19.35,49160.0],["2024-10-11",19.2,20.55,19.2,20.4,84427.0],["2024-10-14",20.55,20.85,19.35,19.8,105887.0],["2024-10-15",19.65,20.1,19.05,19.35,50307.0],["2024-10-16",19.35,20.7,19.35,20.7,260380.0],["2024-10-17",21.15,22.2,20.55,21.75,186567.0],["2024-10-18",21.6,22.35,20.85,21.15,88320.0],["2024-10-21",21.6,21.6,20.7,20.85,42907.0],["2024-10-22",21.0,21.75,20.85,21.6,47020.0],["2024-10-23",21.6,22.05,20.7,21.15,58933.0],["2024-10-24",21.3,21.3,20.1,20.25,64513.0],["2024-10-25",20.25,20.7,19.5,19.8,70740.0],["2024-10-28",20.7,21.0,19.95,20.4,64533.0],["2024-10-29",20.4,20.7,18.75,19.05,128773.0],["2024-10-30",19.2,19.5,18.45,18.75,95620.0],["2024-10-31",18.75,18.75,17.85,17.85,79187.0],["2024-11-01",18.15,18.9,18.15,18.45,56140.0],["2024-11-04",20.55,22.05,18.9,19.95,398213.0],["2024-11-05",20.1,21.15,20.1,21.0,174947.0],["2024-11-06",21.45,22.05,20.4,20.85,159073.0],["2024-11-07",21.15,21.3,19.95,20.55,124360.0],["2024-11-08",20.7,21.45,20.4,21.0,110580.0],["2024-11-11",21.0,21.3,20.4,20.55,86833.0],["2024-11-12",20.55,20.7,19.5,19.65,64307.0],["2024-11-13",19.95,20.55,19.2,19.2,58893.0],["2024-11-14",19.35,19.5,17.4,17.55,157647.0],["2024-11-15",18.0,18.0,15.6,16.05,251093.0],["2024-11-18",16.05,16.35,15.3,15.45,92713.0],["2024-11-19",15.3,15.6,15.0,15.45,100153.0],["2024-11-20",16.05,16.05,15.0,15.0,99080.0],["2024-11-21",15.0,15.6,14.7,15.15,97020.0],["2024-11-22",15.45,16.65,15.15,15.75,308813.0],["2024-11-25",16.05,16.8,16.05,16.35,165380.0],["2024-11-26",16.5,16.8,16.05,16.05,91133.0],["2024-11-27",16.65,17.25,16.2,16.95,111720.0],["2024-11-29",16.95,17.25,16.5,17.1,64133.0],["2024-12-02",17.25,18.15,17.25,17.7,73973.0],["2024-12-03",17.25,17.4,16.05,16.05,137213.0],["2024-12-04",15.9,16.65,15.15,15.3,406593.0],["2024-12-05",15.3,15.9,14.55,15.3,455300.0],["2024-12-06",15.75,16.05,15.0,15.3,95233.0],["2024-12-09",15.6,15.75,15.0,15.15,77727.0],["2024-12-10",15.45,15.9,14.85,15.3,123820.0],["2024-12-11",15.45,15.75,14.85,15.3,115880.0],["2024-12-12",15.3,15.6,15.0,15.0,143947.0],["2024-12-13",15.0,15.45,14.85,15.15,137227.0],["2024-12-16",15.0,15.75,15.0,15.0,68527.0],["2024-12-17",15.0,15.45,15.0,15.3,114153.0],["2024-12-18",15.3,15.6,13.8,13.95,101060.0],["2024-12-19",13.8,15.0,13.35,14.1,109240.0],["2024-12-20",14.4,14.4,13.5,13.95,119160.0],["2024-12-23",13.95,13.95,13.05,13.5,114087.0],["2024-12-24",13.35,13.65,13.35,13.65,33713.0],["2024-12-26",13.8,14.4,13.2,14.25,72707.0],["2024-12-27",13.65,14.4,13.5,14.25,73207.0],["2024-12-30",13.95,14.4,13.95,14.1,46993.0],["2024-12-31",13.8,14.4,13.65,13.95,74213.0],["2025-01-02",14.4,15.3,13.95,14.4,60607.0],["2025-01-03",14.4,17.4,14.4,16.5,186353.0],["2025-01-06",17.25,18.3,16.95,17.55,177080.0],["2025-01-07",17.55,18.75,17.1,17.85,168380.0],["2025-01-08",18.45,18.6,16.8,17.1,122920.0],["2025-01-10",16.5,16.8,15.3,15.45,110093.0],["2025-01-13",15.15,15.15,13.95,14.4,120127.0],["2025-01-14",14.85,14.85,13.05,13.5,74113.0],["2025-01-15",13.95,14.4,13.5,13.65,89453.0],["2025-01-16",13.5,13.95,13.2,13.35,73573.0],["2025-01-17",13.35,14.1,13.2,13.35,119520.0],["2025-01-21",13.65,14.1,12.6,13.5,56273.0],["2025-01-22",13.8,14.4,13.35,13.8,51133.0],["2025-01-23",13.8,13.95,13.35,13.35,85480.0],["2025-01-24",13.35,13.5,13.05,13.2,99893.0],["2025-01-27",13.35,13.8,12.9,13.2,89533.0],["2025-01-28",13.05,13.2,12.6,12.6,73873.0],["2025-01-29",12.3,13.05,12.0,12.6,110887.0],["2025-01-30",12.9,12.9,12.3,12.75,66680.0],["2025-01-31",13.35,13.35,12.45,12.45,53427.0],["2025-02-03",12.45,12.9,12.0,12.15,54453.0],["2025-02-04",12.0,12.3,11.55,11.7,107393.0],["2025-02-05",11.4,12.15,10.8,11.4,208320.0],["2025-02-06",11.25,11.7,10.5,10.5,114273.0],["2025-02-07",10.65,10.8,9.9,10.2,224887.0],["2025-02-10",10.5,10.8,10.05,10.5,560853.0],["2025-02-11",10.65,10.65,9.75,9.9,277133.0],["2025-02-12",9.9,11.7,9.75,10.95,324740.0],["2025-02-13",12.15,14.1,11.55,13.35,542653.0],["2025-02-14",13.95,16.2,13.5,14.7,459087.0],["2025-02-18",15.3,15.9,14.7,15.9,226100.0],["2025-02-19",15.45,15.6,14.55,15.0,227260.0],["2025-02-20",14.7,14.7,13.8,14.4,110160.0],["2025-02-21",14.7,15.0,13.8,13.95,81260.0],["2025-02-24",13.5,14.25,12.45,12.75,153733.0],["2025-02-25",12.45,13.8,12.0,13.05,186767.0],["2025-02-26",12.9,13.65,11.7,11.7,157107.0],["2025-02-27",11.55,12.6,11.4,12.0,87220.0],["2025-02-28",11.85,12.75,11.7,12.6,77620.0],["2025-03-03",12.9,12.9,12.0,12.0,86833.0],["2025-03-04",12.0,13.05,11.55,12.6,122713.0],["2025-03-05",12.75,13.2,12.45,12.9,58133.0],["2025-03-06",12.75,13.95,12.3,12.9,96153.0],["2025-03-07",12.9,13.35,12.6,13.2,56087.0],["2025-03-10",12.6,12.75,12.0,12.3,87720.0],["2025-03-11",12.15,12.75,11.85,12.3,87793.0],["2025-03-12",12.6,12.75,12.0,12.3,114653.0],["2025-03-13",13.2,13.95,12.15,12.3,93247.0],["2025-03-14",13.5,14.25,12.6,13.5,169200.0],["2025-03-17",13.8,14.4,13.2,13.65,139627.0],["2025-03-18",13.65,13.8,12.75,13.2,71527.0],["2025-03-19",13.05,13.5,12.6,13.5,46060.0],["2025-03-20",13.35,14.1,12.75,13.05,54533.0],["2025-03-21",12.75,13.05,12.3,12.9,93753.0],["2025-03-24",13.05,13.8,12.3,12.9,105707.0],["2025-03-25",12.9,13.35,12.15,12.6,98433.0],["2025-03-26",12.3,12.6,11.25,12.0,150053.0],["2025-03-27",12.0,12.0,11.25,11.4,126447.0],["2025-03-28",11.4,11.85,11.1,11.1,86773.0],["2025-03-31",10.5,10.8,10.05,10.2,234900.0],["2025-04-01",10.35,10.35,9.6,9.6,148267.0],["2025-04-02",9.6,10.05,9.3,9.9,172187.0],["2025-04-03",9.6,9.9,8.7,9.0,249587.0],["2025-04-04",8.7,9.0,7.95,8.25,315447.0],["2025-04-07",7.95,8.25,7.05,7.35,294167.0],["2025-04-08",8.4,8.7,7.05,7.35,208667.0],["2025-04-09",7.2,7.95,6.45,7.65,242153.0],["2025-04-10",7.5,8.1,7.05,7.5,68367.0],["2025-04-11",8.1,9.75,7.95,9.3,535487.0],["2025-04-14",9.45,9.75,8.7,9.0,186793.0],["2025-04-15",9.0,10.2,8.85,9.6,162407.0],["2025-04-16",9.3,10.05,8.85,9.15,150927.0],["2025-04-17",9.0,9.9,9.0,9.6,133027.0],["2025-04-21",9.45,9.75,9.15,9.45,86633.0],["2025-04-22",9.45,10.05,9.45,9.9,72193.0],["2025-04-23",10.2,10.65,10.05,10.35,83187.0],["2025-04-24",10.35,11.25,10.35,11.1,137793.0],["2025-04-25",11.25,12.15,11.1,11.7,210880.0],["2025-04-28",11.85,12.0,10.65,11.4,121033.0],["2025-04-29",11.25,11.55,10.8,11.1,63413.0],["2025-04-30",11.25,12.3,10.8,12.0,161027.0],["2025-05-01",12.0,12.3,11.1,11.7,115733.0],["2025-05-02",11.85,12.0,11.1,11.25,93320.0],["2025-05-05",11.1,11.4,10.2,10.35,114573.0],["2025-05-06",10.05,10.35,9.45,9.6,99647.0],["2025-05-07",9.6,9.6,8.85,9.15,188973.0],["2025-05-08",9.15,9.45,8.55,9.3,220213.0],["2025-05-09",9.0,9.45,8.55,8.85,128253.0],["2025-05-12",9.3,10.95,9.15,10.65,243127.0],["2025-05-13",10.65,11.1,9.9,10.65,203340.0],["2025-05-14",10.5,10.95,10.35,10.8,88500.0],["2025-05-15",10.65,10.65,9.6,10.2,125960.0],["2025-05-16",10.2,10.65,9.9,10.35,95760.0],["2025-05-19",9.9,10.5,9.75,10.5,75160.0],["2025-05-20",10.2,10.5,9.9,10.35,109613.0],["2025-05-21",10.35,10.35,9.3,9.45,157107.0],["2025-05-22",9.3,9.9,9.15,9.9,71360.0],["2025-05-23",9.45,9.75,9.3,9.75,70087.0],["2025-05-27",10.35,10.35,9.45,10.05,89373.0],["2025-05-28",9.9,10.5,9.6,10.5,94720.0],["2025-05-29",10.65,11.1,10.2,11.1,125987.0],["2025-05-30",11.1,11.25,10.05,10.8,145233.0],["2025-06-02",11.1,12.3,10.5,12.0,158100.0],["2025-06-03",11.85,12.45,11.1,11.25,163660.0],["2025-06-04",11.4,11.7,10.8,11.25,91453.0],["2025-06-05",10.5,10.65,9.6,10.05,254600.0],["2025-06-06",10.35,10.35,9.9,10.05,136520.0],["2025-06-09",10.34,11.02,8.76,8.79,736300.0],["2025-06-10",8.81,11.65,8.18,11.35,1426800.0],["2025-06-11",11.25,11.4,9.31,9.55,501500.0],["2025-06-12",9.54,9.54,8.75,8.76,454800.0],["2025-06-13",8.42,9.13,8.22,8.59,441300.0],["2025-06-16",8.56,9.59,7.99,9.25,889500.0],["2025-06-17",9.17,9.71,8.63,8.73,382400.0],["2025-06-18",8.67,9.27,8.37,8.61,449600.0],["2025-06-20",8.39,8.86,8.27,8.51,371500.0],["2025-06-23",8.36,9.75,8.35,9.54,1527000.0],["2025-06-24",19.92,27.68,16.56,24.45,37172700.0],["2025-06-25",24.88,37.38,23.33,29.12,26108100.0],["2025-06-26",31.15,33.81,27.1,29.68,7039800.0],["2025-06-27",29.21,29.26,25.3,25.76,4785200.0],["2025-06-30",27.08,27.99,25.03,25.84,2473000.0],["2025-07-01",24.96,25.74,24.19,24.59,3868100.0],["2025-07-02",24.07,26.59,24.07,25.53,2076400.0],["2025-07-03",25.29,26.43,23.81,24.76,994100.0],["2025-07-07",24.0,24.33,22.09,23.47,1640900.0],["2025-07-08",23.81,23.98,21.87,22.73,1456000.0],["2025-07-09",23.25,23.97,22.61,23.36,1275600.0],["2025-07-10",24.09,25.57,22.67,25.1,1621900.0],["2025-07-11",24.82,26.29,23.86,25.01,1207600.0],["2025-07-14",24.61,25.15,23.66,24.41,743700.0],["2025-07-15",24.52,24.73,23.06,23.8,1157400.0],["2025-07-16",24.01,24.64,23.06,24.14,958300.0],["2025-07-17",24.14,26.89,23.45,26.67,1311300.0],["2025-07-18",26.62,27.72,24.51,24.94,1102300.0],["2025-07-21",24.98,25.65,24.31,24.79,597800.0],["2025-07-22",24.64,25.59,23.56,24.48,580100.0],["2025-07-23",24.9,26.35,24.53,25.0,904700.0],["2025-07-24",25.23,25.99,24.3,24.58,745200.0],["2025-07-25",24.55,25.15,24.0,25.0,457000.0],["2025-07-28",25.33,25.5,23.5,23.65,641500.0],["2025-07-29",24.19,24.32,22.59,22.91,917900.0],["2025-07-30",23.02,23.19,21.87,22.07,545200.0],["2025-07-31",21.88,22.46,21.56,21.68,368300.0],["2025-08-01",21.34,23.0,21.02,22.96,505300.0],["2025-08-04",23.21,23.55,22.42,23.27,531600.0],["2025-08-05",23.01,23.3,22.5,22.56,304900.0],["2025-08-06",22.49,22.98,22.14,22.45,431200.0],["2025-08-07",22.47,22.66,21.6,21.75,345100.0],["2025-08-08",22.59,23.98,22.01,23.06,914800.0],["2025-08-11",23.19,23.5,22.28,22.47,583100.0],["2025-08-12",22.68,23.99,22.5,23.6,1045600.0],["2025-08-13",23.75,26.3,23.68,25.72,1210000.0],["2025-08-14",25.25,26.74,25.01,26.69,639400.0],["2025-08-15",26.8,28.22,26.34,27.26,1205100.0],["2025-08-18",27.25,28.13,26.62,27.43,660000.0],["2025-08-19",27.16,27.35,26.19,26.72,570100.0],["2025-08-20",26.43,27.15,25.34,26.95,566700.0],["2025-08-21",26.95,28.18,26.71,28.0,816100.0],["2025-08-22",28.04,29.7,26.86,27.03,1229900.0],["2025-08-25",27.0,27.69,26.45,27.14,611200.0],["2025-08-26",27.28,28.79,26.66,28.78,446300.0],["2025-08-27",28.55,29.41,28.11,29.28,405100.0],["2025-08-28",29.45,29.91,28.78,29.34,310700.0],["2025-08-29",29.53,29.92,28.61,29.86,381700.0],["2025-09-02",29.01,30.45,28.88,29.09,436900.0],["2025-09-03",29.28,29.5,27.87,28.55,446600.0],["2025-09-04",32.83,36.38,31.85,35.98,3509300.0],["2025-09-05",35.96,40.45,34.62,40.18,1711600.0],["2025-09-08",40.71,44.33,39.1,44.33,1968900.0],["2025-09-09",44.25,48.85,43.45,48.57,1885100.0],["2025-09-10",48.5,49.01,45.74,48.18,1949500.0],["2025-09-11",48.18,50.53,42.12,47.2,2799400.0],["2025-09-12",47.89,48.84,45.79,48.68,849700.0],["2025-09-15",49.0,49.75,47.6,49.01,1091700.0],["2025-09-16",49.01,50.34,48.14,49.89,1499200.0],["2025-09-17",50.32,52.75,49.87,51.07,1356600.0],["2025-09-18",55.61,58.81,52.13,58.76,1876500.0],["2025-09-19",58.76,59.58,55.05,55.14,1846700.0],["2025-09-22",56.52,59.39,56.01,58.89,1029200.0],["2025-09-23",59.1,61.06,58.12,59.6,864600.0],["2025-09-24",59.82,61.15,57.58,60.33,1876500.0],["2025-09-25",59.01,59.39,55.51,55.62,961600.0],["2025-09-26",55.91,59.79,55.35,58.5,1063500.0],["2025-09-29",58.85,60.11,56.81,58.92,1143400.0],["2025-09-30",58.92,59.2,56.85,56.9,1017100.0],["2025-10-01",57.33,59.99,56.86,58.85,578900.0],["2025-10-02",58.8,61.79,58.17,60.5,606300.0],["2025-10-03",61.0,61.44,57.5,60.55,776700.0],["2025-10-06",61.0,62.95,59.12,59.93,599200.0],["2025-10-07",59.84,60.4,57.47,58.0,631500.0],["2025-10-08",58.9,59.64,56.26,56.56,1011500.0],["2025-10-09",56.32,56.57,53.75,55.64,1122200.0],["2025-10-10",55.7,56.49,52.91,54.34,533800.0],["2025-10-13",55.3,57.87,54.12,57.4,484400.0],["2025-10-14",56.21,58.29,55.5,57.08,720100.0],["2025-10-15",57.99,58.64,55.16,56.89,943300.0],["2025-10-16",57.61,57.61,53.73,54.96,500400.0],["2025-10-17",54.51,63.92,54.01,57.77,2293100.0],["2025-10-20",61.0,63.79,55.59,62.99,1770700.0],["2025-10-21",62.0,63.19,59.07,59.38,658800.0],["2025-10-22",59.4,62.19,57.91,61.78,696500.0],["2025-10-23",62.3,65.79,61.7,63.64,1115900.0],["2025-10-24",63.11,64.95,59.23,60.1,1356200.0],["2025-10-27",60.29,62.99,59.91,62.57,596800.0],["2025-10-28",61.66,62.09,59.55,60.92,543000.0],["2025-10-29",60.95,61.99,59.01,59.63,365000.0],["2025-10-30",59.01,63.88,59.01,62.8,708600.0],["2025-10-31",62.79,66.92,61.5,64.93,772400.0],["2025-11-03",62.4,63.99,57.33,59.92,955200.0],["2025-11-04",57.11,58.51,55.69,56.02,718900.0],["2025-11-05",55.99,57.02,53.91,54.26,685800.0],["2025-11-06",54.05,57.41,53.6,55.12,884000.0],["2025-11-07",56.0,57.99,55.01,55.97,859400.0],["2025-11-10",56.72,58.61,54.59,57.97,687400.0],["2025-11-11",57.01,59.38,56.7,59.26,716700.0],["2025-11-12",58.71,59.18,56.25,57.67,699400.0],["2025-11-13",55.9,55.9,52.88,53.95,771800.0],["2025-11-14",53.01,57.8,52.5,56.68,675000.0],["2025-11-17",57.81,60.8,57.05,59.58,614800.0],["2025-11-18",59.19,60.35,57.12,59.17,415500.0],["2025-11-19",59.17,61.81,58.27,60.35,636200.0],["2025-11-20",60.99,61.41,55.05,55.11,736600.0],["2025-11-21",55.3,56.5,53.29,54.28,647700.0],["2025-11-24",55.08,59.29,55.08,58.64,944600.0],["2025-11-25",58.64,61.0,58.01,60.35,502900.0],["2025-11-26",63.1,66.6,60.35,65.69,862900.0],["2025-11-28",66.41,66.86,64.25,65.21,307000.0],["2025-12-01",64.01,64.31,59.95,61.11,666300.0],["2025-12-02",61.11,61.4,54.65,54.85,663600.0],["2025-12-03",55.0,57.37,53.55,57.13,702300.0],["2025-12-04",56.9,57.86,54.75,57.69,476000.0],["2025-12-05",57.99,58.1,55.67,56.9,343100.0],["2025-12-08",57.83,58.94,56.54,57.28,406600.0],["2025-12-09",57.08,59.23,56.01,58.78,367300.0],["2025-12-10",58.17,58.99,56.7,57.74,697000.0],["2025-12-11",57.33,57.9,51.04,51.12,914300.0],["2025-12-12",51.27,56.99,51.26,54.7,705900.0],["2025-12-15",54.01,54.2,52.01,53.3,576300.0],["2025-12-16",48.68,52.5,45.25,49.16,4348100.0],["2025-12-17",50.08,51.47,44.34,45.43,2621400.0],["2025-12-18",45.57,46.89,42.62,44.0,1110500.0],["2025-12-19",44.1,47.12,43.62,46.84,1020900.0],["2025-12-22",46.9,46.9,43.02,43.48,1468800.0],["2025-12-23",43.16,44.55,42.95,44.46,740300.0],["2025-12-24",44.08,44.25,43.16,43.94,300300.0],["2025-12-26",43.61,44.91,43.01,44.49,406300.0],["2025-12-29",44.01,44.4,42.25,42.73,768200.0],["2025-12-30",42.47,42.61,41.32,41.9,803600.0],["2025-12-31",41.9,42.46,41.55,42.28,900000.0],["2026-01-02",42.49,44.27,41.51,43.42,715600.0],["2026-01-05",43.77,44.48,43.0,44.47,500700.0],["2026-01-06",44.49,45.34,42.69,42.97,474100.0],["2026-01-07",42.94,44.98,42.58,43.51,515800.0],["2026-01-08",43.51,43.79,41.25,41.44,571000.0],["2026-01-09",41.2,41.89,39.61,39.71,734100.0],["2026-01-12",39.71,39.71,37.35,38.77,1197900.0],["2026-01-13",38.7,38.7,35.74,36.58,1227100.0],["2026-01-14",35.95,37.69,35.7,36.09,609800.0],["2026-01-15",36.16,36.39,34.34,35.36,578800.0],["2026-01-16",35.4,38.29,35.4,37.68,673900.0],["2026-01-20",36.1,36.77,35.03,36.23,759300.0],["2026-01-21",36.07,36.99,35.08,36.92,806000.0],["2026-01-22",36.92,37.99,35.77,36.53,600500.0],["2026-01-23",37.82,39.75,36.72,37.11,1012400.0],["2026-01-26",36.77,37.5,35.95,37.18,505700.0],["2026-01-27",37.4,38.36,36.82,38.03,566400.0],["2026-01-28",37.78,38.4,35.82,35.91,809400.0],["2026-01-29",35.65,36.2,34.82,35.23,498000.0],["2026-01-30",35.02,37.7,33.4,37.33,995200.0],["2026-02-02",37.29,39.43,37.05,38.12,590600.0],["2026-02-03",38.06,39.13,37.64,38.86,494100.0],["2026-02-04",38.44,38.93,36.13,37.64,590200.0],["2026-02-05",37.6,38.47,34.9,35.12,723900.0],["2026-02-06",35.18,37.26,34.47,36.81,416600.0],["2026-02-09",36.88,37.66,35.6,37.07,477400.0],["2026-02-10",47.15,56.76,47.05,56.0,8721500.0],["2026-02-11",59.0,67.94,58.95,66.35,4266300.0],["2026-02-12",63.33,72.31,62.0,71.0,4793700.0],["2026-02-13",70.48,73.37,67.7,71.33,2271400.0],["2026-02-17",71.44,74.89,69.85,73.82,1142300.0],["2026-02-18",73.5,74.87,71.31,73.18,917400.0],["2026-02-19",73.3,74.84,71.72,73.86,868100.0],["2026-02-20",73.99,74.83,71.5,73.73,1001000.0],["2026-02-23",73.5,75.67,70.66,73.62,979800.0],["2026-02-24",73.88,73.88,68.2,68.42,1775900.0],["2026-02-25",68.35,71.94,68.35,70.37,941200.0],["2026-02-26",70.0,70.99,64.5,65.9,1442400.0],["2026-02-27",65.1,69.29,64.78,68.98,1069300.0],["2026-03-02",68.14,69.56,67.0,68.36,884700.0],["2026-03-03",68.4,70.77,66.5,68.11,1509000.0],["2026-03-04",69.0,72.98,68.0,71.11,1025200.0],["2026-03-05",71.1,75.21,70.78,72.45,758000.0],["2026-03-06",71.92,72.98,70.5,70.7,736600.0],["2026-03-09",68.75,69.49,62.5,69.15,1435600.0],["2026-03-10",69.15,72.49,68.5,72.07,577900.0],["2026-03-11",72.07,73.41,70.65,73.33,580500.0],["2026-03-12",72.49,72.49,68.9,70.36,970600.0],["2026-03-13",72.64,77.0,70.0,73.25,1364300.0],["2026-03-16",75.38,75.46,71.33,72.21,758500.0],["2026-03-17",73.42,75.8,72.59,75.06,763600.0],["2026-03-18",74.57,76.0,73.18,73.18,581100.0],["2026-03-19",73.05,76.65,71.64,74.84,572500.0],["2026-03-20",74.9,75.48,70.78,72.22,837500.0],["2026-03-23",73.0,74.48,71.94,74.34,699800.0],["2026-03-24",73.59,73.93,70.67,72.96,688400.0],["2026-03-25",73.65,77.97,70.86,72.08,1021900.0],["2026-03-26",71.02,72.0,69.38,70.97,911900.0],["2026-03-27",71.05,71.68,67.63,68.66,735800.0],["2026-03-30",69.05,70.01,64.1,65.25,1105100.0],["2026-03-31",66.86,72.83,64.21,71.95,1680700.0],["2026-04-01",73.08,78.81,72.11,75.71,1301700.0],["2026-04-02",73.55,78.0,73.04,76.99,552700.0],["2026-04-06",76.38,77.74,73.58,74.72,451800.0],["2026-04-07",74.26,77.02,73.0,76.24,483900.0],["2026-04-08",77.9,78.73,73.35,75.08,756100.0],["2026-04-09",74.95,77.99,74.79,77.85,456400.0],["2026-04-10",78.36,78.95,76.51,77.5,446200.0],["2026-04-13",77.02,81.25,77.02,80.45,880000.0],["2026-04-14",80.65,81.43,78.12,81.26,524200.0],["2026-04-15",81.76,83.76,81.4,83.22,532600.0],["2026-04-16",83.26,84.63,80.54,83.99,668400.0],["2026-04-17",85.0,86.95,84.1,84.86,509900.0],["2026-04-20",97.48,109.0,95.4,100.35,4852300.0],["2026-04-21",103.0,106.42,96.23,98.16,1602100.0],["2026-04-22",95.43,98.49,93.0,93.2,3653800.0],["2026-04-23",93.59,95.21,87.37,91.26,2161500.0],["2026-04-24",91.88,92.24,88.69,91.68,922200.0],["2026-04-27",91.87,94.32,85.28,86.74,1606600.0],["2026-04-28",85.79,88.0,82.72,83.81,1198300.0],["2026-04-29",84.19,85.0,81.3,83.2,851400.0],["2026-04-30",83.2,85.77,82.15,85.04,764000.0],["2026-05-01",85.31,87.58,84.29,86.46,689900.0],["2026-05-04",86.0,88.1,85.11,86.89,547800.0],["2026-05-05",86.45,87.57,83.63,84.16,799200.0],["2026-05-06",85.0,86.33,83.66,85.09,568000.0],["2026-05-07",85.0,85.82,81.82,83.37,764400.0],["2026-05-08",84.94,84.94,80.91,81.89,722400.0],["2026-05-11",79.65,80.95,76.61,78.72,1748100.0],["2026-05-12",78.38,79.25,76.59,78.43,774300.0],["2026-05-13",78.82,78.82,75.78,75.95,686800.0],["2026-05-14",75.5,76.24,73.13,74.33,788400.0],["2026-05-15",73.51,73.81,69.38,70.62,1272700.0],["2026-05-18",70.63,71.0,66.31,68.43,1234600.0],["2026-05-19",68.43,68.43,64.9,67.58,883500.0],["2026-05-20",68.72,69.83,67.91,69.49,744200.0],["2026-05-21",69.29,69.85,68.07,68.58,585400.0],["2026-05-22",68.0,69.22,66.44,66.61,548000.0],["2026-05-26",66.75,67.53,65.27,65.56,879300.0],["2026-05-27",66.33,66.8,62.76,65.4,1412100.0],["2026-05-28",65.49,65.74,64.16,65.01,671300.0],["2026-05-29",64.98,65.48,63.25,64.88,973400.0],["2026-06-01",64.51,64.88,63.0,63.86,871000.0],["2026-06-02",62.3,63.0,57.83,58.56,2151400.0],["2026-06-03",58.51,60.08,58.16,59.23,920900.0],["2026-06-04",59.04,61.0,58.2,59.31,1136400.0],["2026-06-05",59.24,60.0,56.81,57.32,1033700.0],["2026-06-08",57.2,58.0,55.36,56.62,1000100.0],["2026-06-09",57.0,58.85,54.13,56.23,1173300.0],["2026-06-10",56.01,58.47,55.31,56.78,874100.0],["2026-06-11",57.44,60.26,56.49,59.21,794800.0],["2026-06-12",58.88,60.75,58.88,59.38,534200.0],["2026-06-15",60.27,61.51,59.84,61.15,674200.0],["2026-06-16",60.96,61.15,59.1,60.27,725600.0],["2026-06-17",60.27,62.43,60.14,60.92,676700.0],["2026-06-18",60.6,61.82,59.31,60.98,909600.0],["2026-06-22",62.3,66.6,62.3,65.7,1404600.0],["2026-06-23",64.1,67.79,64.1,66.69,796900.0],["2026-06-24",67.0,67.96,63.91,64.84,909400.0],["2026-06-25",65.04,65.04,61.45,62.03,938700.0],["2026-06-26",61.52,64.34,61.29,63.65,6152200.0],["2026-06-29",63.25,66.45,62.58,65.39,1209600.0],["2026-06-30",66.78,71.5,66.27,69.81,1845400.0],["2026-07-01",69.41,69.96,63.89,64.39,1774400.0],["2026-07-02",65.03,71.2,64.97,71.04,1120100.0],["2026-07-06",70.05,74.79,69.0001,73.15,1087210.066053],["2026-07-07",73.15,77.23,73.15,74.9,1573369.229267],["2026-07-08",73.74,75.77,71.51,71.9,850468.900744],["2026-07-09",72.61,73.21,72.535,72.92,439500.584771],["2026-07-10",73.03,73.03,68.25,70.36,786334.88766],["2026-07-13",69.71,69.99,67,68.32,707083.729869],["2026-07-14",68.65,69.52,67.03,67.17,800707.823032],["2026-07-15",67,68.79,64.46,68.3,543378.598018],["2026-07-16",68.1,69,65.83,67.05,745007.044432],["2026-07-17",66.46,68.8399,65.81,68.26,538398.478012],["2026-07-20",67.34,68.5,64.75,64.84,748031.543956],["2026-07-21",64.42,68.74,64.24,68.67,1292668.365577],["2026-07-22",69.85,70.99,68.5,69.32,508628.23369],["2026-07-23",68.66,70,67.71,69.36,631122.818823],["2026-07-24",73.31,73.68,69.6,70.725,835968.226517],["2026-07-27",71,73.98,69.6705,71.35,818027.340453],["2026-07-28",71.41,72,68.73,70.77,713169.599515],["2026-07-29",71.19,72,67.51,70.68,982927.105295],["2026-07-30",70.02,72.7942,70.02,71.45,676736.886455],["2026-07-31",70.84,71.425,69.5,70.67,497219.624089],["2026-08-03",70.72,71,67.11,70.59,611767.664096],["2026-08-04",71,73.09,71,72.76,717935.289738],["2026-08-05",73.56,74.23,72,73.09,580855.195986],["2026-08-06",72.66,74.19,72.41,73.45,403491.727545],["2026-08-07",74.55,77,73.18,76.48,898833.506994],["2026-08-10",75.52,76.43,74.475,75.645,127210.795304],["2026-08-11",75.59,75.67,74.02,75.5,325857.606654],["2026-08-12",75.99,76.74,75.42,76.03,599721.120159],["2026-08-13",76.4,77.22,75.45,75.92,627027.233785],["2026-08-14",74,75.75,72.05,73.02,828354.743754]]}